timesfreepress.com Edition StockS PluS P Saturday ...media.timesfreepress.com/epaper/MarketData/12-23-2017/full.pdf · Mkt. Cap: 9.6m (1.2x avg.) $83.72 b 52-week range PE: Yield:

timesfreepress.com • eEdition StockS PluS PluS 1

2,400

2,480

2,560

2,640

2,720

J DJ A S O N

2,640

2,680

2,720S&P 500Close: 2,683.34Change: -1.23 (flat)

10 DAYS

eEdition StockS PluS

Economy poised to accelerate

Christopher Rugaber; J.Paschke • APSource: Federal Reserve Bank of St. Louis

Sustained growth?

U.S. GDP could top three percent for the

third straight quarter the first

time since 2004-2005.

-9

-6

-3

0

3

6

9%

’17’15’13’11’09’07’05’03’01’99’97’95

est.

The U.S. economy is poised to achieve a new growth milestone: Three quarters of growth at an annual rate of 3 percent or higher.

It hasn’t happened since 2005, but it could if economists’ forecasts for the final three months of the year are accurate. The Federal Reserve Bank of Atlanta projects the economy will expand 3.3 percent in the October-December quarter.

The economy grew 3.2 percent in the third quarter and 3.1 percent in the second.

There are several reasons for the pick-up: Consumers are more optimistic about the economy and are spending

at a solid pace. Many businesses are looking forward to the Trump administration’s corporate tax rate cut.

A broad global economic rebound is also boosting U.S. companies and lifting the economy.

Exports of U.S. goods and services, minus imports, added to growth for three quarters in a row this year, for the first time in roughly four years.

Businesses are also investing more, perhaps in anticipation of future expansion. They are buying more machinery, equipment and software, and investing more in office towers and other buildings.

U.S. GDP change from previous quarter, seasonally adjusted

Papa John’s announced this week that its founder John Schnatter will step down as CEO, following his open critique of NFL leadership over national anthem protests by players.

Schnatter will be replaced by Chief Operating Officer Steve Ritchie on Jan. 1. Schnatter remains chairman of the board. He is also the company’s biggest shareholder.

Earlier this year, Schnatter blamed slowing sales growth at Papa John’s, an

NFL sponsor and advertiser, on the outcry surrounding football players kneeling during the national

anthem. Athletes were doing so to protest police treatment of black men.

Papa John’s later apologized after white supremacists praised Schnatter’s comments.

The company declined to say if the NFL comments played a role in the decision, saying only that it’s “the right time to make this change.”

*annualized Source: FactSetAP

Price-earnings ratio: 20(Based on past 12-month results)$55 $89

52-WEEK RANGE PZZA -34.1% 2.1 17.41-yr 3-yr*

Div. yield: 1.6% Dividend: $0.90

5-yr* Total returnPapa John’s (PZZA)

anthpo

Friday’s close: $56.90

CompanySpotlight Papa John’s CEO steps down

The party supply company said it will buy back $242 million in stock from private equity firm Advent In-ternational.

The health insurer said it will buy Empresas Banmédica of South America for $2.8 billion.

The company said an experimental lymphoma treatment regimen failed in a late-stage clinical trial.

Swiss drugmaker Roche will buy the cancer drug developer for $27 a share, or $1.79 billion.

The pizza chain said founder John Schnatter will step down as CEO on Jan. 1.

The athletic apparel retailer had a solid quarter but sales in North America remained weak.

SOURCE: Sungard AP

Stocks closed slightly lower Friday, capping a subdued week of trading ahead of the long holiday weekend. Health care companies and banks declined the most. Real estate stocks and consumer food makers were among the big

gainers. The price of bitcoin fell sharply after making gigantic gains throughout the year. The stock market finished the week higher for the fifth week in a row. Markets will be closed Monday in observance of Christmas.

50

60

$70

S DO N

Nike NKEClose: $63.29 -1.48 or -2.3%

$50.35 $65.19Vol.:Mkt. Cap:

20.4m (1.9x avg.)$82.42 b

52-week range

PE:Yield:

26.91.3%

506070

$80

S DO N

Papa John’s PZZAClose: $56.90 -2.33 or -3.9%

$55.05 $88.11Vol.:Mkt. Cap:

1.9m (2.3x avg.)$1.99 b

52-week range

PE:Yield:

19.61.6%

10

20

$30

S DO N

Ignyta RXDXClose: $26.85 11.30 or 72.7%

$4.60 $26.85Vol.:Mkt. Cap:

38.5m (21.4x avg.)$1.78 b

52-week range

PE:Yield:

...

...

50100150

$200

S DO N

Celgene CELGClose: $106.33 -1.55 or -1.4%

$94.55 $147.17Vol.:Mkt. Cap:

9.6m (1.2x avg.)$83.72 b

52-week range

PE:Yield:

25.0...

180200220

$240

S DO N

UnitedHealth UNHClose: $220.00 -1.69 or -0.8%

$156.09 $231.77Vol.:Mkt. Cap:

2.0m (0.7x avg.)$213.19 b

52-week range

PE:Yield:

25.01.4%

51015

$20

S DO N

Party City PRTYClose: $13.95 1.75 or 14.3%

$9.50 $17.05Vol.:Mkt. Cap:

3.4m (3.4x avg.)$1.63 b

52-week range

PE:Yield:

14.5...

S&P 500

21,000

22,000

23,000

24,000

25,000

J DJ A S O N

24,280

24,580

24,880Dow Jones industrialsClose: 24,754.06Change: -28.23 (-0.1%)

10 DAYSDow

6,000

6,300

6,600

6,900

7,200

J DJ A S O N

6,840

6,940

7,040Nasdaq compositeClose: 6,959.96Change: -5.40 (-0.1%)

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 1457Declined 1432New Highs 137New Lows 25

Vol. (in mil.) 2,272Pvs. Volume 3,125

1,4611,72912391643

8236

DOW 24784.15 24717.51 24754.06 -28.23 -0.11% +.42s +5.08s +10.76s +25.26% 19918.88DOW Trans. 10682.86 10599.39 10674.97 +45.26 +0.43% +2.71s +10.96s +10.00s +18.03% 9159.64DOW Util. 723.63 720.29 721.05 +1.82 +0.25% -4.29t -5.01t -.77t +9.31% 660.52NYSE Comp. 12807.50 12773.82 12797.45 -2.77 -0.02% +.77s +3.02s +5.31s +15.74% 11114.14NASDAQ 6962.26 6944.45 6959.96 -5.40 -0.08% +.34s +1.03s +8.29s +29.29% 5447.42S&P 500 2685.30 2678.40 2683.34 -1.23 -0.05% +.28s +3.11s +7.24s +19.85% 2260.96S&P 400 1906.51 1900.15 1904.58 -0.60 -0.03% +.95s +2.44s +7.69s +14.69% 1669.52Wilshire 5000 27874.56 27812.28 27864.84 -11.86 -0.04% +.47s +2.98s +7.17s +18.95% 23628.30Russell 2000 1548.25 1541.69 1542.93 -4.18 -0.27% +.82s +1.56s +6.35s +13.69% 1362.66

GenElec 451891 17.50 +.03 +0.2 14 0.48 t t t tIntel 330793 46.70 -.06 -0.1 20 1.09 s s s sNikeB s 192223 63.29 -1.48 -2.3 27 0.80f t s s sApple Inc 151619 175.01 ... ... 20 2.52 s r s sMicrosoft 133320 85.51 +.01 ... 30 1.68 t s s s

DowDuPnt DWDP 72.11 +.47 +0.7 23 0.84e s s s sCaterpillar CAT 155.75 +1.11 +0.7 41 3.12 s s s sIBM IBM 152.50 +1.00 +0.7 12 6.00 r s s tProctGam PG 92.13 +.46 +0.5 23 2.76f s s s sVerizonCm VZ 53.19 +.18 +0.3 11 2.36 s s s tVisa s V 112.69 +.28 +0.2 37 0.66 t s s sGenElec GE 17.50 +.03 +0.2 14 0.48 t t t tAmExp AXP 98.74 +.24 +0.2 19 1.40 s s s sWalMart WMT 98.21 +.15 +0.2 22 2.04 s s s sExxonMbl XOM 83.97 +.12 +0.1 32 3.08 s s s t

Travelers TRV 134.39 -.05 ... 16 2.88f t s s s3M Co MMM 234.73 -.05 ... 27 4.70 t s s sUtdTech UTX 127.23 -.08 -0.1 19 2.80 s s s sUtdhlthGp UNH 220.00 -1.69 -0.8 23 3.00 t s s sAmExp AXP 98.74 +.24 +0.2 19 1.40 s s s sMcDnlds MCD 171.42 -.43 -0.3 29 4.04f t s s sGoldmanS GS 258.97 -2.04 -0.8 13 2.60 s s s sBoeing BA 295.10 +.07 ... 31 6.84f s s s sCaterpillar CAT 155.75 +1.11 +0.7 41 3.12 s s s sIBM IBM 152.50 +1.00 +0.7 12 6.00 r s s t

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

AMD 500219 10.54 -.35 -3.2 ... s t t tIntel 330793 46.70 -.06 -0.1 20 1.09 s s s sNxt-ID rs 311077 5.08 +.68 +15.5 ... s s s sIgnyta 302156 26.85 +11.30 +72.7 ... s s s sMicronT 295353 44.12 -.30 -0.7 9 ... s t s s

SigmaLb n SGLB 3.50 +2.11 +151.8 ... s s s tIgnyta RXDX 26.85 +11.30 +72.7 ... s s s sAdomani n ADOM 3.68 +1.31 +55.3 ... s t t tSAExplr rs SAEX 2.65 +.70 +35.9 ... s s s tFutFintch lf FTFT 4.35 +1.10 +33.8 ... s s s tLexnFint n LX 14.20 +3.50 +32.7 ... r r r sNxt-ID rs NXTD 5.08 +.68 +15.5 ... s s s sBosOma n BOMN 28.33 +3.71 +15.1 ... s s s sChinLend h CLDC 3.04 +.38 +14.5 0.32e s t t tSurgPtrs n SGRY 12.70 +1.55 +13.9 ... s s s t

WinsFin WINS 179.02 -7.98 -4.3 ... s s t tTesla Inc TSLA 325.20 -6.46 -1.9 ... t s t sAmazon AMZN 1168.36 -6.40 -0.5 ... t t s sBluebBio BLUE 179.55 -5.80 -3.1 ... t s s sNetEase NTES 365.63 -5.73 -1.5 12 3.64e s s s sHuntBc pf HBANP 1415.00 -5.00 -0.4 85.00 t t t rLongFin n LFIN 41.00 -4.91 -10.7 ... s s s sCreditAcc CACC 325.03 -4.74 -1.4 17 ... t s s sInvTitl ITIC 198.72 -4.38 -2.2 16 1.60a s t s sNetElem rs NETE 14.56 -4.19 -22.3 ... s s s s

BkofAm 523173 29.88 +.06 +0.2 17 0.48 s s s sAMD 500219 10.54 -.35 -3.2 ... s t t tGenElec 451891 17.50 +.03 +0.2 14 0.48 t t t tIntel 330793 46.70 -.06 -0.1 20 1.09 s s s sMicronT 295353 44.12 -.30 -0.7 9 ... s t s s

SCANA SCG 39.01 +1.62 +4.3 9 2.45f t t t tEdisonInt EIX 65.23 +1.92 +3.0 15 2.17 t t t tNRG Egy NRG 28.16 +.70 +2.5 28 0.12 s t s sKroger s KR 28.25 +.70 +2.5 15 0.50 s s s tNiSource s NI 25.28 +.62 +2.5 21 0.70 t t t sAlignTech ALGN 223.12 +4.36 +2.0 95 ... t t s sAnadarko APC 52.93 +.97 +1.9 0.20 s s s tONEOK OKE 53.21 +.99 +1.9 32 2.98 s s t tCH Robins CHRW 88.70 +1.57 +1.8 26 1.84f s s s sNavient NAVI 13.35 +.23 +1.8 7 0.64 s s t t

Amazon AMZN 1168.36 -6.40 -0.5 ... t t s sMettlerT MTD 614.77 -3.66 -0.6 36 ... t t t sPriceline PCLN 1775.26 -3.53 -0.2 25 ... s s t sAlphabet C GOOG 1060.12 -3.51 -0.3 32 ... t s s sRegenrn REGN 381.00 -3.14 -0.8 35 ... t t t sBiogen BIIB 319.50 -3.02 -0.9 20 ... t s s sCintas CTAS 156.85 -2.80 -1.8 31 1.62f t s s sAllergan AGN 164.90 -2.73 -1.6 11 2.80 t t t tUltaBeauty ULTA 226.27 -2.30 -1.0 31 ... s s s tTransDigm TDG 270.65 -2.21 -0.8 22 24.00 t t s s


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 MERCzX24754.06

-28.236959.96-5.40

2683.34-1.23

2.48%...

2.83%-.01

$58.47+.11

$1275.40+8.10zX zX na zX yW yW

Saturday, December 23, 2017

StoryStocks


AT&T Inc T 38.94 +.06 +0.2 15 2.00f s s t t 32.55 7 43.03 -8.4 -3.6Astec Inds ASTE 57.31 +.40 +0.7 34 0.40 s s s t 45.70 5 73.37 -15.0 -14.3Atlantic Cap Bcsh ACBI 17.45 -.10 -0.6 32 ... s s t t 15.20 5 20.20 -8.2 -5.4BB&T Corp BBT 50.45 +.06 +0.1 17 1.32 s s s s 41.17 0 51.11 +7.3 +9.0Bank of America BAC 29.88 +.06 +0.2 17 0.48 s s s s 21.77 0 29.98 +35.2 +33.5CBL & Associates CBL 5.74 +.10 +1.8 3 1.06 s s t t 5.31 1 11.92 -50.1 -43.0CBL & Assoc pfD CBLpD 21.90 -.05 -0.2 1.84 t t t t 21.93 1 24.96 -10.4 ...Cigna Corp CI 203.39 -1.13 -0.6 20 0.04 t s s s 133.11 9 212.46 +52.5 +49.2Cintas Corp CTAS 156.85 -2.80 -1.8 31 1.62f t s s s 112.96 0 161.00 +35.7 +34.9Coca Btl Cns COKE 221.97 -2.09 -0.9 38 1.00 t s s s 162.30 7 249.54 +24.1 +27.0CocaCola Co KO 45.59 -.01 ... 28 1.48 t t s s 40.22 8 47.48 +10.0 +13.3Comcast Corp A CMCSA 40.78 -.03 -0.1 20 0.63 s s s s 34.12 9 42.18 +18.1 +17.0Comcl Metals CMC 21.16 +.13 +0.6 35 0.48 s s s t 17.05 7 23.28 -2.8 -5.6ConAgra Brands Inc CAG 38.08 +.23 +0.6 21 0.85 s s s t 32.16 7 41.68 -3.7 +1.8Convergys Corp CVG 23.83 -.31 -1.3 13 0.40 s s t t 20.15 6 26.66 -3.0 -1.8Covenant Transp CVTI 28.99 +.29 +1.0 44 ... s t r s 15.86 9 30.61 +49.9 +41.1Cracker Barrel CBRL 164.71 -1.14 -0.7 29 4.80 r s s t 141.75 7 175.04 -1.4 +1.4Darden Rest DRI 96.40 +1.34 +1.4 23 2.52 s s s s 71.02 0 98.29 +32.6 +28.7Dean Foods Co DF 11.91 +.01 +0.1 13 0.36 s s s t 9.04 3 22.31 -45.3 -43.6Dillards Inc DDS 62.11 +.70 +1.1 16 0.40 s s s t 45.51 5 83.44 -0.9 -7.1Dixie Group Inc DXYN 4.00 -.25 -5.9 ... s s r s 3.30 4 5.21 +11.1 +19.7Dow DuPont Inc DWDP 72.11 +.47 +0.7 23 0.84e s s s s 56.52 9 73.85 +26.0 +25.0Fst Horizon Natl FHN 20.34 -.14 -0.7 20 0.36 s s s s 15.84 9 20.86 +1.6 +2.4Intel Corp INTC 46.70 -.06 -0.1 20 1.09 s s s s 33.23 0 47.64 +28.8 +29.4Johnson & Johnson JNJ 140.12 -.94 -0.7 20 3.36 t s s s 110.76 9 144.35 +21.6 +25.2La-Z-Boy Inc LZB 31.65 -.25 -0.8 18 0.48f s s s s 23.15 8 34.25 +1.9 +0.9Medtronic Inc MDT 81.54 +.06 +0.1 18 1.84 t t s s 69.35 6 89.72 +14.5 +15.7Microsoft Corp MSFT 85.51 +.01 ... 30 1.68 t s s s 61.95 0 87.50 +37.6 +37.1Miller Inds MLR 25.45 -.40 -1.5 15 0.72 t t t t 22.80 5 29.00 -3.8 -2.7Mohawk Inds MHK 276.46 -1.40 -0.5 21 ... s s s s 198.45 9 286.85 +38.5 +35.6Mueller Water Pdts MWA 12.49 -.14 -1.1 28 0.16 t s t t 10.84 6 14.02 -6.2 -7.3Natl Hlth Inv NHI 75.99 -.27 -0.4 17 3.80 t t t s 68.96 6 81.60 +2.5 +10.2Ntl Hlthcare Cp NHC 62.03 -.08 -0.1 19 1.92f t t t t 57.73 3 78.99 -18.2 -18.1Norfolk Sthn NSC 144.52 +.24 +0.2 24 2.44 s s s s 105.89 0 145.54 +33.7 +35.8Pinnacle Financial PNFP 68.55 +.25 +0.4 21 0.56 s s s t 58.40 8 71.55 -1.1 -1.7Raymond James Fncl RJF 90.64 +.29 +0.3 18 0.88f s s s s 68.97 0 91.29 +30.9 +25.6Regions Fncl RF 17.47 -.02 -0.1 18 0.36 s s s s 13.00 0 17.58 +21.7 +22.5Reliance Steel Alu RS 86.32 +.22 +0.3 19 1.80 s s s s 68.46 9 88.58 +8.5 +5.9Ruby Tuesday RT 2.40 ... ... ... s r s t 1.69 4 3.58 -25.7 -26.8Sanofi SNY 42.95 ... ... 1.58e t t t s 39.26 4 50.65 +6.2 +13.1Sonic Corp SONC 28.23 -.15 -0.5 21 0.64f r s s s 22.11 8 30.05 +6.5 +6.2Suntrust Bks STI 65.76 +.21 +0.3 17 1.60 s s s s 51.96 0 66.62 +19.9 +19.4Synovus Fincl SNV 48.95 -.40 -0.8 22 0.60 s s s s 37.95 9 51.09 +19.2 +20.2Unum Group UNM 54.79 -.04 -0.1 2 0.92f s s s s 43.55 9 57.55 +24.7 +24.9Vodafone Group VOD 31.86 +.08 +0.3 1.68e s s s s 24.31 0 31.93 +30.4 +35.0Vulcan Matl VMC 124.23 +1.38 +1.1 39 1.00 s s s t 108.95 6 136.82 -0.7 -1.9WalMart Strs WMT 98.21 +.15 +0.2 22 2.04 s s s s 65.28 0 100.13 +42.1 +40.5WestRock Co WRK 63.73 -.11 -0.2 1.72f s s s s 49.23 0 64.87 +25.5 +25.1Whirlpool WHR 171.68 +2.07 +1.2 13 4.40 s s t t 158.80 3 202.99 -5.6 -3.9

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 close at the end of the last 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.

Rising home valuesA healthy demand for homes and a shrinking supply of avail-able properties has helped keep home prices rising.

The Standard & Poor’s CoreLogic Case-Shiller home price index, which tracks the value of homes in 20 major U.S. metropolitan areas, rose 6.2 percent in Sep-tember from a year earlier. Economists expect that October’s reading, which is due out Tuesday, will show a 6.3 percent gain in home prices versus the same month last year.

Brimming with confidenceThe Conference Board releases its monthly consumer confidence index Wednesday.

The business research group’s index measures consumers’ assessment of current conditions and their outlook for the next six months. The index hit 129.5 in November, the highest reading since November 2000, reflecting the growing U.S. economy and job market. The index hit bottom at 25.3 in February 2009 at the depths of the Great Recession.

The

Wee

k Ah

ead

Labor market bellwetherWeekly applications for unemploy-ment benefits have been mostly declining in recent weeks.

They ticked up two weeks ago to a seasonally adjusted 245,000, the first increase in five weeks. Even so, applications remain at a low level that points to a healthy job market. Applications are a proxy for layoffs. Readings below 300,000 are low by historical standards. The Labor Department releases its latest tally of unemployment aid applications Thursday.

Consumer confidence index1985 = 100

Source: FactSet

118

124

130

DNOSAJ

est.129

120

2017

121

126

Initial jobless benefit claimsseasonally adjusted change

Source: FactSet

220

230

240

250 thousand

12/2212/1512/812/111/2411/17

est.240240

245

Week ending

225120

130

238236

Interestrates

The yield on the 10-year Treasury held at 2.48percent Friday. Yields affect rates onmortgages and other consumer loans.

ForeignExchange

The dollar lost ground to the yen Friday, but strengthened versus the euro and British pound. The U.S. currency also rose versus the Swiss franc and Mexican peso.

CommoditiesEnergy futures closed broadly higher Friday,including the price of U.S. crude oil,wholesalegasoline, heating oil and natural gas. Gold, silver and copper also 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 52 wEEkS.

NET 1YRTREASURIES LAST PVS CHG WK MO QTR AGO

4.504.253.75

1.381.13.63

PRIMERATE

FEDFUNDS

LAST6 MO AGO

1 YR AGO

3-month T-bill 1.33 1.34 -0.01 s s s .46

6-month T-bill 1.53 1.53 ... s s s .64

52-wk T-bill 1.72 1.71 +0.01 s s s .85

2-year T-note 1.91 1.89 +0.02 s s s 1.20

5-year T-note 2.25 2.24 +0.01 s s s 2.04

7-year T-note 2.40 2.39 +0.01 s s s 2.35

10-year T-note 2.48 2.48 ... s s s 2.55

30-year T-bond 2.83 2.84 -0.01 s s s 3.13

Barclays Glob Agg Bd 1.68 1.68 ... s s s 1.66

Barclays USAggregate 2.77 2.78 -0.01 s s s 2.72

Barclays US Corp 3.31 3.32 -0.01 s s s 3.47

Barclays US High Yield 5.77 5.78 -0.01 s s s 6.17

Moodys AAA Corp Idx 3.55 3.60 -0.05 s s t 4.05

10-Yr. TIPS .54 .54 ... s s s .58

NET 1YRBONDS LAST PVS CHG WK MO QTR AGO

Crude Oil (bbl) 58.47 58.36 +0.19 +8.8

Ethanol (gal) 1.31 1.30 ... -18.7

Heating Oil (gal) 1.97 1.95 +0.98 +15.6

Natural Gas (mm btu) 2.67 2.60 +2.66 -28.4

Unleaded Gas (gal) 1.76 1.75 +0.84 +5.8

FUELS CLOSE PVS %CHG %YTD

Gold (oz) 1275.40 1267.30 +0.64 +10.9

Silver (oz) 16.36 16.15 +1.27 +2.6

Platinum (oz) 923.00 919.70 +0.36 +2.4

Copper (lb) 3.21 3.19 +0.63 +28.7

METALS CLOSE PVS %CHG %YTD

Cattle (lb) 1.20 1.20 +0.17 +0.7

Coffee (lb) 1.20 1.22 -1.51 -12.2

Corn (bu) 3.52 3.51 +0.21 ...

Cotton (lb) 0.78 0.78 -0.09 +10.2

Lumber (1,000 bd ft) 450.60 440.60 +2.27 +42.3

Orange Juice (lb) 1.35 1.37 -1.31 -31.7

Soybeans (bu) 9.49 9.49 +0.08 -4.7

Wheat (bu) 4.25 4.27 -0.53 +4.1

AGRICULTURE CLOSE PVS %CHG %YTD

USD per British Pound 1.3372 -.0010 -.07% 1.2672 1.2283

Canadian Dollar 1.2733 -.0000 -.00% 1.3244 1.3492

USD per Euro 1.1852 -.0021 -.18% 1.1147 1.0433

Japanese Yen 113.31 -.04 -.04% 111.34 117.60

Mexican Peso 19.7284 +.2600 +1.32% 18.0800 20.7680

6MO 1YRMAJORS CLOSE CHG %CHG AGO AGO

Israeli Shekel 3.4810 -.0060 -.17% 3.5491 3.8181

Norwegian Krone 8.3248 -.0455 -.55% 8.4986 8.7186

South African Rand 12.6222 -.1357 -1.08% 12.9579 14.0737

Swedish Krona 8.3254 -.0608 -.73% 8.7581 9.2197

Swiss Franc .9902 +.0018 +.18% .9724 1.0258

EUROPE/AFRICA/MIDDLE EAST

Australian Dollar 1.2958 -.0022 -.17% 1.3261 1.3875

Chinese Yuan 6.5783 -.0069 -.10% 6.8309 6.9467

Hong Kong Dollar 7.8183 -.0007 -.01% 7.7997 7.7634

Indian Rupee 64.015 +.008 +.01% 64.583 67.876

Singapore Dollar 1.3445 +.0009 +.07% 1.3903 1.4512

South Korean Won 1077.99 -2.37 -.22% 1139.38 1205.99

Taiwan Dollar 29.90 -.06 -.20% 30.43 32.02

ASIA/PACIFIC

•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

Saturday, December 23, 2017

(Previous and change figures reflect current contract.)

S&P 500 2683.34 -1.23 -0.05% s s s +19.85%

Frankfurt DAX 13072.79 -36.95 -0.28% t s s +13.86%

London FTSE 100 7592.66 -11.32 -0.15% s s s +6.30%

Hong Kong Hang Seng 29578.01 +210.95 +0.72% s t s +34.44%

Paris CAC-40 5364.72 -21.25 -0.39% s t s +10.33%

Tokyo Nikkei 225 22902.76 +36.66 +0.16% s s s +19.82%

GlobalMarketsINDEX CLOSE CHG % CHG WK MO QTR YTD

Seoul Composite 2440.54 +10.71 +0.44% t t s +19.26%

Singapore Straits Times 3385.71 +3.18 +0.09% t t s +17.53%

Sydney All Ordinaries 6167.31 +11.01 +0.18% s s s +7.84%

Taipei Taiex 10537.27 +48.30 +0.46% s t s +13.87%

Shanghai Composite 3297.06 -3.00 -0.09% s t s +6.23%

ASIA

Buenos Aires Merval 28931.54 +450.83 +1.58% s s s +71.01%

Mexico City Bolsa 48387.93 -115.38 -0.24% s s t +6.01%

Sao Paolo Bovespa 75186.53 +53.10 +0.07% s s s +24.84%

Toronto S&P/TSX 16165.27 -17.36 -0.11% s s s +5.74%

SOUTH AMERICA/CANADA

Amsterdam 548.48 -0.91 -0.17% t s s +13.52%

Brussels 3995.05 -0.95 -0.02% s s s +10.78%

Madrid 1028.98 -12.68 -1.22% s s t +9.32%

Zurich 9394.49 -30.18 -0.32% r s s +14.29%

Milan 22209.05 -31.20 -0.14% s t s +15.46%

Johannesburg 58800.23 +28.44 +0.05% s t s +16.08%

Stockholm 1606.25 -10.02 -0.62% s t t +5.87%

EUROPE/AFRICA

Commodities

Interestrates

ForeignExchange


AAAC Holdings Inc AAC 9.07 +.37 +4.3 16 ... s s t s 5.99 5 13.06 +25.3 +16.2AAR Corp AIR 40.21 -3.74 -8.5 62 0.30 t t s s 31.20 8 44.04 +21.7 +17.8ABB Ltd ABB 26.60 -.01 ... 0.76e s s s s 21.01 0 26.71 +26.2 +30.0ABM Inds ABM 38.23 -.32 -0.8 22 0.70f s t t t 36.61 2 45.12 -6.0 -3.1AES Corp AES 10.71 +.09 +0.8 11 0.52f t s t t 10.00 4 12.06 -7.8 -7.3AFLAC Inc AFL 87.21 +.10 +0.1 14 1.80f t s s s 66.50 9 89.81 +25.3 +26.4AGCO Corp AGCO 72.94 +.24 +0.3 29 0.56 t s t s 57.70 9 75.95 +26.1 +27.3AK Steel Hold AKS 5.71 -.01 -0.2 16 ... s s s t 4.00 3 11.28 -44.1 -47.5AMC Entertainment A AMC 14.90 -.50 -3.2 dd 0.80 t s s t 10.80 2 35.50 -55.7 -53.3AMN Healthcare Svce AMN 48.50 -.25 -0.5 22 ... t s s s 33.61 9 51.75 +26.1 +23.6ARC Document Solu ARC 2.65 -.06 -2.2 14 ... t t t t 2.30 2 5.55 -47.8 -45.0ASA Gold Prec Met ASA 11.24 +.21 +1.9 q 0.04e s s t s 10.35 3 13.56 +1.8 +9.3AT&T Inc T 38.94 +.06 +0.2 15 2.00f s s t t 32.55 7 43.03 -8.4 -3.6AT&T Inc 2066 TBB 26.29 +.01 ... ... r s s s 25.33 7 26.72 +3.2 ...A10 Networks ATEN 7.63 -.11 -1.4 dd ... t t s t 6.02 5 9.94 -8.2 -12.0AU Optronics Corp AUO 4.20 +.03 +0.7 0.18e s t s s 3.53 5 4.95 +18.6 +14.6AVX Corp AVX 17.58 -.17 -1.0 23 0.46f s t t s 14.73 6 20.22 +12.5 +15.1AZZ Inc AZZ 51.40 +.35 +0.7 26 0.68 s s s t 43.18 4 65.90 -19.6 -20.4Aarons Inc AAN 40.26 -.29 -0.7 17 0.11 s s t s 26.12 7 48.22 +25.9 +20.2Abbott Labs ABT 56.93 ... ... 26 1.12f s s s s 38.08 0 57.30 +48.2 +51.6AbbVie Inc ABBV 98.21 +.30 +0.3 20 2.84f s s s s 59.27 0 99.10 +56.8 +63.5Abercromb Fitch ANF 18.19 -.10 -0.5 dd 0.80 s s s s 8.81 0 18.44 +51.6 +48.7Academy Innov IBD50 FFTY 33.33 -.15 -0.4 q ... s t s s 23.90 9 35.14 +38.0 +35.9Acadia Rlty Tr AKR 27.38 +.42 +1.6 21 1.04 t t t t 26.70 2 33.45 -16.2 -12.6Accenture PLC ACN 153.89 -.31 -0.2 27 2.36 s s s s 112.31 0 158.44 +31.4 +32.9Acco Brands Corp ACCO 12.60 ... ... 22 ... s t s t 10.35 6 14.75 -3.4 -8.0Actuant Corp ATU 24.60 +.15 +0.6 30 0.04 t t t t 21.60 4 29.18 -5.2 -12.4Acuity Brands AYI 172.18 -.23 -0.1 21 0.52 s s s t 153.28 3 241.60 -25.4 -24.9Acushnet Holdings Cp GOLF 21.23 +.29 +1.4 ... s s s s 15.16 0 21.05 +7.7 +8.4Adams Divers Eqty ADX 15.08 +.01 +0.1 q 1.32e s s t s 12.70 8 15.92 +18.6 +27.8Adams Nat Rescs Fd PEO 19.77 +.08 +0.4 q 1.32e s s s t 16.90 8 20.70 -2.0 +1.6Adecaogro SA AGRO 10.19 +.03 +0.3 ... s s t t 8.33 4 13.29 -1.8 -2.5Adient plc ADNT 79.69 -.63 -0.8 1.10 s s t s 55.85 8 86.42 +36.0 ...Adtalem Global Educ ATGE 44.05 -1.05 -2.3 16 0.36 t s s s 30.15 9 46.00 +41.2 +42.0Advance Auto Parts AAP 100.55 +.42 +0.4 18 0.24 t s s t 78.81 3 177.50 -40.5 -42.2Advanced Disposal Sv ADSW 23.80 +.11 +0.5 ... s s t s 20.94 6 25.71 +7.1 ...Adv Drainage Sys WMS 23.65 +.10 +0.4 20 0.28 s s s s 17.90 7 26.30 +14.8 +14.0Adv Semicond Eng ASX 6.47 +.04 +0.6 0.25e s t s s 5.02 6 7.52 +28.4 +33.7AdvanSix Inc ASIX 42.81 +.13 +0.3 ... s t s s 20.88 9 46.51 +93.4 +85.8Advantage Oil & Gas AAV 4.10 -.15 -3.5 6 ... s t t t 3.75 1 7.35 -39.3 -37.0Advent/Clay CvIncII AGC 6.03 ... ... q 0.56 s t t s 5.81 4 6.49 +2.6 +14.5AdvShs Active Bear HDGE 7.84 ... ... q ... t t t t 7.79 1 9.30 -15.2 -14.2Aecom ACM 37.28 +.18 +0.5 13 ... s s s s 30.15 8 39.50 +2.5 -1.7Aegean Marine Pet ANW 4.10 ... ... 11 0.08 s s t t 3.20 1 13.00 -59.6 -58.8Aegon NV AEG 6.23 -.03 -0.5 0.25e s s s s 4.73 0 6.35 +12.7 +18.6AerCap Holdings AER 53.06 +.08 +0.2 8 ... s s s s 41.34 9 54.50 +27.5 +23.1Aerohive Networks HIVE 5.94 -.20 -3.3 dd ... r s s s 3.02 9 6.50 +4.2 +6.6Aerojet Rocketdyne AJRD 32.20 -.14 -0.4 66 ... s s t s 17.69 8 36.25 +79.4 +80.8Aetna Inc AET 179.96 -.77 -0.4 18 2.00 s s s s 116.04 9 192.37 +45.1 +47.9Affil Managers AMG 204.20 +2.32 +1.1 18 1.00 s s s s 139.52 0 204.96 +40.5 +37.6Agilent Tech A 67.35 -.17 -0.3 28 0.60f t t s s 45.38 9 70.93 +47.8 +47.8Agnico Eagle Mines AEM 45.32 +.78 +1.8 cc 0.44f s s s s 39.06 5 51.86 +7.9 +17.6Agree Realty ADC 50.73 +.04 +0.1 21 2.08f t s s s 43.69 8 53.65 +10.2 +17.7Agrium Inc AGU 112.98 +.81 +0.7 26 3.50 s s s s 87.82 0 113.25 +12.4 +15.9Air Lease Corp AL 47.82 +.37 +0.8 9 0.40f s s s s 34.21 0 47.75 +39.3 +33.5Air Products APD 163.42 +.26 +0.2 24 3.80 s s s s 133.63 0 164.65 +13.6 +13.2Aircastle Ltd AYR 23.62 -.09 -0.4 10 1.12f s s s s 20.71 6 25.98 +13.3 +12.5Alamos Gold Inc AGI 6.63 +.17 +2.6 0.02 s t t t 5.93 3 9.00 -3.1 +6.9Alaska Air Group ALK 74.28 -.41 -0.5 10 1.20 s s t t 61.10 4 101.43 -16.3 -16.7Albemarle Corp ALB 129.29 +.64 +0.5 32 1.28 t t t s 85.60 8 144.99 +50.2 +45.5Alcoa Corp AA 49.99 +1.00 +2.0 ... s s s s 28.01 0 50.31 +78.0 +61.0Alexander & Baldwin ALEX 27.87 -.04 -0.1 cc 0.28 t t t t 25.55 5 30.35 -3.9 -0.9Alexandria Real Est ARE 129.46 +.63 +0.5 30 3.60f t s s s 106.89 9 134.37 +16.5 +21.3Algonquin Power & Ut AQN 11.05 +.02 +0.2 0.47 s t s s 8.33 0 11.34 +30.3 +33.0Alibaba Group Hldg BABA 176.29 +.97 +0.6 50 ... s t s s 86.71 9 191.75 +100.8 +96.4Allegheny Tech ATI 24.62 +.06 +0.2 dd ... s s s s 14.54 9 26.59 +54.6 +41.1Allegion plc ALLE 80.34 -.66 -0.8 0.64 t t t s 63.71 7 89.81 +25.5 +24.5Allergan plc AGN 164.90 -2.73 -1.6 11 2.80 t t t t 160.07 1 256.80 -21.5 -12.1Allete Inc ALE 73.45 -.15 -0.2 27 2.14 t t t s 61.64 7 81.24 +14.4 +19.1Alliance Data Sys ADS 251.99 +2.21 +0.9 15 2.08 s s s s 209.00 8 266.25 +10.3 +7.8AllianceBer Nat Muni AFB 13.33 -.03 -0.2 q 0.75 t t t s 12.86 4 14.22 +0.8 +6.7Alliance Ber Glob Hi AWF 12.75 ... ... q 0.97a s s t s 12.25 6 13.12 +1.4 +11.0AlllianceBernstein AB 25.40 -.05 -0.2 12 2.13e s s s s 20.40 9 26.65 +8.3 +20.2Alliant Energy LNT 42.50 +.18 +0.4 23 1.22 t t s s 36.56 7 45.52 +12.2 +15.6AllianzGblCv&IncoFd NCV 7.00 -.01 -0.1 q 0.78 t t t s 6.36 7 7.28 +9.7 +21.8AlliaGbl Cv&IncoFd2 NCZ 6.18 -.04 -0.6 q 0.69 t t t s 5.66 7 6.49 +8.2 +22.0AlliGblNFJDivIntPrem NFJ 13.15 -.05 -0.4 q 1.20 t t t s 12.54 6 13.66 +4.3 +12.5Allianzgi 2024 Trgt CBH 9.09 +.05 +0.6 ... t t t t 8.80 3 10.05 -7.7 ...Allison Transmission ALSN 43.15 +.14 +0.3 19 0.60 s s s s 32.80 9 45.69 +28.1 +27.5Allstate Corp ALL 104.11 -.10 -0.1 15 1.48 s s s s 73.04 0 105.17 +40.5 +42.0Ally Financial ALLY 29.25 +.08 +0.3 14 0.48 s s s s 18.11 0 29.49 +53.8 +49.8Alon USA Ptrs ALDW 16.63 -.25 -1.5 23 0.99e s s s s 8.65 0 17.03 +73.2 +85.8Alpine Glob Prm Prop AWP 6.66 +.05 +0.8 q 0.60 s s s s 5.08 9 6.88 +29.8 +41.0Alpine Total Div Fd AOD 9.43 +.19 +2.1 q 0.69 s s s s 7.53 0 9.29 +24.4 +30.7Alps Sector Div Dogs SDOG 45.85 +.08 +0.2 q 1.40e t s s s 41.31 9 46.54 +9.0 +10.5Alps Alerian MLP AMLP 10.84 +.13 +1.2 q 1.35e s s t t 9.79 3 13.31 -14.0 -7.4Alteryx Inc AYX 25.62 -.15 -0.6 ... t t s s 14.61 8 29.16 +68.2 ...Altice USA Inc ATUS 21.01 +.04 +0.2 ... s s t t 17.80 2 35.29 -35.8 ...Altisource Resid RESI 11.85 -.09 -0.8 dd 0.60 s s s s 10.37 3 15.66 +7.3 +9.9Altria Group MO 72.14 +.20 +0.3 23 2.64f s s s s 60.01 7 77.79 +6.7 +10.7AmTrust Finl Sv pf F AFSIpF 20.15 -.01 ... ... t t t t 19.39 2 25.05 -12.7 ...Ambev S.A. ABEV 6.27 +.01 +0.2 6 0.05e s t t s 4.86 7 7.03 +27.7 ...Ameren Corp AEE 58.69 +.32 +0.5 23 1.83f t t s s 51.35 6 64.89 +11.9 +15.8America Movil L AMX 16.96 -.06 -0.4 15 0.17e t t t s 12.00 7 19.50 +34.9 +39.5Amer Assets Trust AAT 37.74 +.08 +0.2 24 1.04f t t t t 36.79 2 44.83 -12.4 -9.4Am Axle & Mfg AXL 17.24 -.34 -1.9 5 ... s t t t 13.38 5 21.25 -10.7 -8.7Amer Campus Cmts ACC 40.31 +.08 +0.2 29 1.76 t t t t 40.07 1 51.70 -19.0 -12.7Am Eagle Outfit AEO 18.85 -.08 -0.4 17 0.50 s s s s 10.23 0 19.04 +24.3 +20.6Amer Elec Power AEP 73.65 -.09 -0.1 19 2.36 t t s s 61.82 8 78.07 +17.0 +21.2Amer Eqty Inv Life AEL 32.13 -.07 -0.2 11 0.24f s s s s 21.66 0 32.54 +42.5 +41.8Amer Express AXP 98.74 +.24 +0.2 19 1.40 s s s s 73.50 0 100.53 +33.3 +32.5Am Financial Gp AFG 108.36 +.36 +0.3 19 1.40f s s s s 85.57 0 108.13 +23.0 +29.1Amer Homes 4 Rent AMH 21.78 -.20 -0.9 32 0.20 t t s s 20.10 5 23.98 +3.8 +9.3Am Intl Grp wt AIG/WS 17.87 -.65 -3.5 ... t s t t 16.33 2 25.26 -23.8 ...Am Intl Grp AIG 59.31 -.77 -1.3 dd 1.28 t s t t 57.85 2 67.47 -9.2 -8.0American Renal Assoc ARA 17.05 +.25 +1.5 ... s s s t 9.91 6 23.30 -19.9 -24.8Amer States Water AWR 56.10 +.48 +0.9 33 1.02 t s s s 41.14 9 58.11 +23.1 +25.2Am Tower Corp AMT 140.66 +1.05 +0.8 33 2.80f t t s s 102.51 8 155.28 +33.1 +33.3Amer Water Works AWK 90.51 +.81 +0.9 31 1.66 t s s s 69.96 0 92.37 +25.1 +25.4Amerigas Part LP APU 45.21 +.05 +0.1 37 3.80 s s s t 42.00 5 50.00 -5.7 +6.4Ameriprise Fncl AMP 171.51 -.19 -0.1 17 3.32 s s s s 109.19 0 173.62 +54.6 +54.9AmerisourceBergen ABC 92.46 -.53 -0.6 16 1.52f t s s s 71.90 8 97.85 +18.3 +19.8Ametek Inc AME 72.60 -.02 ... 30 0.36 s s s s 48.21 0 73.06 +49.4 +48.0Amira Nature Foods ANFI 4.31 +.02 +0.5 ... s t t t 4.20 1 7.05 -29.9 -30.5Amphenol Corp APH 88.14 -.31 -0.4 38 0.76f t t s s 66.00 9 91.26 +31.2 +30.7Amplify Snack Brands BETR 12.14 +.11 +0.9 47 ... s s s s 4.78 0 12.08 +37.8 +31.9Anadarko Petrol APC 52.93 +.97 +1.9 dd 0.20 s s s t 39.96 5 72.32 -24.1 -26.3Andeavor ANDV 112.18 +1.16 +1.0 40 2.36f s s s s 75.11 0 112.48 +28.3 +26.4Andeavor Logistics ANDX 46.44 +.03 +0.1 24 3.94f t s t t 42.18 3 60.14 -8.6 +0.7Anglogold Ashanti AU 9.81 +.18 +1.9 ... s t s t 8.86 2 13.68 -6.7 -1.0Anheuser-Busch InBev BUD 111.56 +.21 +0.2 3.19e s t t s 103.40 4 126.50 +5.8 +11.4Anixter Intl AXE 74.80 +.45 +0.6 17 ... s s t t 62.40 5 88.60 -7.7 -11.1Annaly Capital Mgmt NLY 12.05 -.01 -0.1 10 1.20 t s t s 9.85 8 12.73 +20.9 +29.4Antero Midstream GP AMGP 18.55 ... ... ... t s t t 16.62 4 22.87 -16.7 ...Antero Midstream AM 29.18 +.43 +1.5 23 1.36f t s t t 25.71 4 35.74 -5.5 +1.4Antero Resources AR 18.59 +.06 +0.3 39 1.00 s r t t 17.59 2 26.60 -21.4 -24.3Anthem Inc ANTM 225.60 +.52 +0.2 24 2.60 t s s s 140.50 9 236.16 +56.9 +57.1Anworth Mtg Ast ANH 5.56 -.02 -0.4 10 0.60 t t t s 5.07 4 6.35 +7.5 +15.9Aon plc AON 133.35 -1.99 -1.5 20 1.44 t t t s 109.82 6 152.78 +19.6 +21.8Apache Corp APA 42.91 -.40 -0.9 cc 1.00 s s t t 38.14 2 66.94 -32.4 -33.5Apart Inv Mgt AIV 43.19 +.04 +0.1 cc 1.44 t t t t 41.87 3 46.86 -5.0 +1.4Apollo Cmcl RE Fin ARI 18.89 +.03 +0.2 10 1.84 s s s s 16.46 8 19.92 +13.7 +22.0Apollo Glbl Mgmt APO 34.01 +.35 +1.0 12 1.85e s s s s 18.99 0 33.83 +75.7 +81.9Apollo Tactical Inco AIF 15.61 +.08 +0.5 q 1.32a s t t s 15.24 3 16.77 +1.0 +9.6Apple Hosp REIT APLE 19.65 +.10 +0.5 25 1.20 t s s t 17.49 7 20.68 -1.7 +5.5Applied Indl Tch AIT 64.35 +.25 +0.4 20 1.16 s s t s 54.00 7 70.05 +8.3 +5.3Aptargroup Inc ATR 85.90 +.14 +0.2 27 1.28 t t t s 71.44 8 90.79 +17.0 +18.6Aptiv plc APTV 84.79 -.19 -0.2 16 1.16 s s s s 55.80 9 89.66 +50.3 +48.6Aqua America Inc WTR 38.52 +.19 +0.5 30 0.82 s s s s 29.41 0 38.51 +28.2 +29.6Aramark ARMK 42.80 -.08 -0.2 29 0.42f s s s s 32.87 9 44.12 +19.8 +19.4Arbor Realty Trust ABR 8.64 ... ... 8 0.76f t t s s 7.11 9 8.99 +15.8 +28.2

Arcelor Mittal MT 32.72 -.07 -0.2 10 ... s s s r 19.59 0 32.92 ... +44.0Arch Coal Inc ARCH 91.13 +.40 +0.4 12 1.40 s s s s 60.13 0 91.33 +16.8 +13.4Arch Dan Mid ADM 40.19 +.10 +0.2 18 1.28 t s t t 38.59 2 47.44 -12.0 -10.3Archrock Inc AROC 10.40 -.10 -1.0 dd 0.48 s s t t 8.30 3 16.40 -21.2 -17.8Arconic Inc ARNC 26.83 +.03 +0.1 dd 0.24 s s s s 18.47 7 30.69 +44.7 +35.1Arcos Dorados Hldgs ARCO 10.20 +.05 +0.5 27 ... s t s s 5.25 9 10.80 +88.9 +84.5Ardmore Shipping ASC 8.00 +.05 +0.6 dd ... t t t s 6.60 6 9.05 +8.1 +8.2Ares Dyn Cred Allo ARDC 16.27 -.08 -0.5 q 1.40 s t t s 15.03 8 16.59 +7.9 +19.7Argan Inc AGX 45.55 -.50 -1.1 6 1.00e s t t t 41.79 2 76.70 -35.4 -36.3Arista Networks ANET 236.55 +.59 +0.3 56 ... s t s s 87.33 0 245.65 +144.4 +140.9Ark Innovation ETF ARKK 37.75 ... ... q ... t s s s 20.04 9 39.96 +88.3 +84.1Ark web X.O ETF ARKW 47.14 +.08 +0.2 q 0.53p t s s s 25.08 9 50.50 +87.8 +83.8Arlington Asset Inv AI 12.48 -.02 -0.2 5 2.20 t s t t 10.93 4 15.72 -15.8 -5.2Armada Hoffler Prop AHH 15.49 -.04 -0.3 17 0.76 t s s s 12.66 9 16.00 +6.3 +13.5Armour Residential ARR 25.42 -.08 -0.3 9 2.72 t t t s 20.81 7 27.60 +17.2 +29.8Armstrong World Inds AWI 60.20 -.20 -0.3 23 ... s s s s 38.45 0 61.50 +44.0 +38.7Arrow El ARW 80.40 -.23 -0.3 11 ... s s r s 68.55 8 84.53 +12.8 +11.5Artisan Partners APAM 39.70 -.05 -0.1 17 2.40a s s s s 26.30 0 40.65 +33.4 +40.3Asbury Automotive ABG 64.45 -.25 -0.4 11 ... t s s s 49.10 8 71.00 +4.5 -0.5Ashford Hosp Prime AHP 10.11 +.11 +1.1 7 0.64 t s s t 8.74 3 14.87 -25.9 -25.4Ashford Hosp Trst AHT 6.76 +.03 +0.4 11 0.48 t s s t 5.68 5 8.23 -12.9 -5.8Ashland Global Holdg ASH 71.47 +.08 +0.1 13 1.56 s s s s 52.92 9 74.75 +33.7 +35.1Aspen Insurance Hld AHL 40.50 +.05 +0.1 18 0.96f t t s t 35.05 3 57.80 -26.4 -25.2Associated Banc Cp ASB 26.00 ... ... 19 0.56f s s s s 20.95 9 26.70 +5.3 +5.6Assurant Inc AIZ 101.03 -.09 -0.1 39 2.24f s s s s 86.00 8 106.99 +8.8 +11.9Assured Guaranty Ltd AGO 34.51 -.11 -0.3 6 0.57 s t t t 33.55 1 45.73 -8.6 -8.9AstraZeneca PLC AZN 33.61 +.17 +0.5 12 1.37e s t t s 26.51 8 35.60 +23.0 +28.8At Home Group Inc HOME 30.29 -1.34 -4.2 54 ... s s s s 13.58 0 31.75 +107.0 ...Atento SA ATTO 9.90 ... ... 0.34p r s t s 7.45 5 12.90 +29.4 +38.4Athene Holding Ltd ATH 51.82 -.52 -1.0 ... s s t s 45.15 7 55.22 +8.0 +14.6Atkore Intl Group ATRK 21.07 -.07 -0.3 ... s s s t 15.05 5 27.30 -11.9 ...Atlantic Power Corp AT 2.35 -.05 -2.1 dd 0.12 r t t t 2.25 3 2.70 -6.0 -5.9ATMOS Energy ATO 85.09 +.23 +0.3 24 1.80 t t s s 72.54 6 93.56 +14.8 +16.7AutoNation Inc AN 51.54 ... ... 13 ... t t s s 38.20 7 57.83 +5.9 +4.0Autohome Inc ATHM 64.97 -.38 -0.6 34 ... s t s s 25.00 0 67.69 +157.0 +145.5Autoliv Inc ALV 127.72 -.47 -0.4 20 2.32 s s s s 96.08 0 129.84 +12.9 +15.7AutoZone Inc AZO 710.09 +4.18 +0.6 16 ... s s s t 491.13 7 805.78 -10.1 -12.2AvalonBay Cmts AVB 178.12 +2.57 +1.5 24 5.68 t t t s 169.50 3 199.52 +0.5 +4.8Avangrid Inc AGR 50.98 +.38 +0.8 1.73 t t s s 37.19 9 53.46 +34.6 +37.7Avenue IncCrdStratFd ACP 14.01 +.07 +0.5 q 1.44 t s t s 13.27 5 14.93 +4.3 +14.6Avery Denn AVY 114.17 +.15 +0.1 29 1.80 t s s s 69.53 0 117.92 +62.6 +61.8Avista Corp AVA 51.51 +.06 +0.1 25 1.43 s t t s 37.78 0 52.83 +28.8 +33.3Avnet Inc AVT 39.60 -.26 -0.7 11 0.72 s t s t 35.67 4 48.66 -16.8 -16.9Avon Products AVP 2.29 ... ... dd ... s s t t 1.85 2 6.03 -54.6 -58.3Axalta Coating Sys AXTA 31.99 +.04 +0.1 dd ... s t s s 27.00 5 38.20 +17.6 +17.2AXIS Capital Hld Ltd AXS 50.06 +.39 +0.8 8 1.56f t t t t 49.42 1 71.06 -23.3 -21.7Azul SA ADS AZUL 23.90 -.06 -0.3 ... s t t s 19.43 5 29.43 +9.2 ...Azure Power Glb Ltd AZRE 13.25 -.22 -1.6 ... s t t t 12.53 1 22.00 -22.1 -21.9

BB&G Foods BGS 36.80 +.70 +1.9 20 1.86 s s s t 29.50 5 47.75 -16.0 -13.7BB&T Corp BBT 50.45 +.06 +0.1 17 1.32 s s s s 41.17 0 51.11 +7.3 +9.0BBVA Banco Frances BFR 25.54 +.35 +1.4 0.25e s s s s 14.55 0 25.32 +46.5 +53.2BBX Capital Corp BBX 7.91 -.03 -0.4 0.03f t s s s 5.87 7 8.92 +24.2 ...BCE Inc BCE 47.47 +.13 +0.3 2.87f t t s s 42.44 8 49.06 +9.8 +15.6BHP Billiton Ltd BHP 45.00 -.06 -0.1 1.66e s s s s 33.37 0 45.23 +25.8 +29.1BHP Billiton PLC BBL 39.38 -.11 -0.3 1.66e s s s s 28.73 0 39.60 +25.2 +28.6BP PLC BP 41.29 -.39 -0.9 29 2.38 s s s s 33.10 0 41.76 +10.5 +19.8BP Prudhoe BPT 20.20 -.25 -1.2 3 3.60e s s t t 15.00 3 32.95 -14.9 -4.6BRF SA BRFS 10.86 -.07 -0.6 ... r t t t 10.60 1 15.50 -26.4 -21.5BT Group PLC BT 18.26 ... ... 0.30e t s t t 16.15 3 24.65 -20.7 -17.3BWX Technologies BWXT 60.83 +.16 +0.3 32 0.44 t t s s 39.03 0 62.85 +53.2 +56.0Babcock&Wilcox Ent BW 5.74 +.05 +0.9 dd ... s s s t 1.61 3 17.52 -65.4 -66.8Babson ShortD HiYld BGH 19.33 +.01 +0.1 q 1.84 t t t s 19.01 2 20.83 +0.5 +11.8Baker Hughes GE BHGE 32.23 -.07 -0.2 0.68 s s t t 29.62 3 38.59 -12.9 ...Ball Corp BLL 37.97 +.34 +0.9 20 0.40 t t t r 35.65 4 43.24 ... -0.4BanColumbia SA CIB 39.63 -.26 -0.7 1.25e s s t s 35.53 4 48.74 +8.0 +15.1Banc of Calif BANC 21.25 -.10 -0.5 11 0.52 s s s s 14.40 8 23.40 +22.5 +23.6Banco Bilb Viz Arg BBVA 8.60 -.06 -0.7 0.27e s s t s 6.34 8 9.35 +27.0 +33.4Banco Bradesco ADS BBD 10.17 -.03 -0.3 0.16e s t t s 6.86 7 11.86 +41.4 +42.7

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.




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


Tidewatr 24.66 9 +623.2PowerShs Clean Engy 25.41 0 +590.5Global X Nigeria ETF 22.10 0 +418.8Weight Watchers 50.52 0 +341.2Stone Energy 30.89 9 +332.0Systemax Inc 31.45 0 +258.6Direx Homebld Bull 90.70 0 +257.4Everi Holdings 7.29 8 +235.9CAI Intl 29.06 7 +235.2ION Geophysical 19.40 0 +223.3

PowerShs Clean Engy 25.41 0 +440.6Verso Corp 15.93 0 +213.0Bank of America wtB 2.34 0 +199.6Valhi Inc 6.33 9 +160.5TCF Financial wt 3.95 9 +119.4Resolute Forest Pdts 10.80 0 +113.9ION Geophysical 19.40 0 +104.0Boot Barn Hldgs 16.74 0 +88.1Daqo New Energy 54.00 9 +86.1Warrior Met Coal LLC 25.91 0 +75.9

Amplify Snack Brands 12.14 0 +130.4Bank of America wtB 2.34 0 +103.5iPath LgEnhEmgMktETN 119.99 0 +91.6TCF Financial wt 3.95 9 +62.6SunTrust Banks wtB 21.50 0 +57.5CONSOL Energy Inc 35.98 0 +55.0Vipshop Hldgs Ltd 12.21 6 +50.0DB Cmdty DblLg 3.42 5 +48.8Barnes & Noble Educ 8.43 5 +48.4Gen Cable Corp 29.65 0 +43.6

Berkshire Hath A 296400.28 0 -0.6NVR Inc 3480.00 0 -0.5Bank of America pf L 1324.00 9 +0.5Wells Fargo pfL 1301.01 7 +0.1Markel Cp 1126.69 9 +0.2Crown Castle Int pfA 1110.25 6 +1.2M&T Bank Corp pfA 1030.00 4 ...M&T Bank Corp pfC 1023.00 3 ...US Bancorp dep pfA 895.88 9 ...White Mtns Insur 846.00 2 -0.2

CGG 4.58 2 -67.6EP Energy Corp 2.09 2 -68.1Nordic Amer Tanker 2.57 1 -69.4ProShs Ultra Nat Gas 5.36 1 -71.7Direxion BiotechBear 4.67 1 -75.4Rite Aid Corp 2.01 1 -75.6Eastman Kodak Co 3.35 1 -78.4Vitamin Shoppe Inc 4.10 1 -82.7Vince Holding Corp 5.22 1 -87.1CS VelSh 3xLongNatGs 5.77 1 -87.5

Prestige Brands 44.55 1 -82.2WT Total Earnings Fd 32.08 1 -64.1Qudian Inc 13.07 1 -62.6GNC Holdings Inc 3.72 1 -57.9Eastman Kodak Co 3.35 1 -54.4NACCO Inds 39.55 3 -53.9CS VelSh 3xLongNatGs 54.29 1 -53.2Nordic Amer Tanker 2.57 1 -51.9ProShs Ultra VIX ST 10.06 1 -51.2CS VelSh 3xLongNatGs 5.77 1 -50.2

PwSh EurCurrHLowVol 13.31 1 -44.4Nordic Amer Tanker 2.57 1 -37.3CPFL Energia 11.13 1 -34.7GNC Holdings Inc 3.72 1 -32.7CS VelSh 3xLongNatGs 54.29 1 -30.4Eros Intl plc 9.40 3 -30.1IDT Corp 10.22 1 -28.9Square Inc 35.14 6 -28.1Univ Tech Institute 2.56 1 -27.1Tronox Ltd 20.06 6 -26.6

Dover Motorsports 2.00 4 -2.4Denbury Res 2.01 4 +2.6Rite Aid Corp 2.01 1 +1.0Cemig ADS rep 1 com 2.03 1 +6.8ECA Marcellus Tr I 2.05 1 ...EP Energy Corp 2.09 2 +2.5SandRidge Permian Tr 2.10 1 ...McEwen Mining Inc 2.25 2 -0.4Navios Maritime 2.27 7 -0.4Avon Products 2.29 2 ...

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

Saturday, December 23, 2017Friday, December 22, 2017


Banco Latinamer BLX 27.65 -.21 -0.8 13 1.54 t t t t 25.51 5 30.45 -6.1 +1.2Banco Macro BMA 117.11 +.34 +0.3 ... s s t s 61.91 8 136.10 +82.0 +86.8Bco Santander SA SAN 6.61 -.08 -1.2 0.14e s s t s 5.03 9 6.99 +27.6 +34.5Bco Santander Brasil BSBR 9.46 -.17 -1.8 0.23e t s s s 6.86 6 11.75 +6.4 +25.9Bco Santander Chile BSAC 31.08 +.11 +0.4 0.85e s s s s 21.21 9 32.29 +42.1 +48.6BancorpSouth BXS 32.75 -.25 -0.8 21 0.56 s s s s 27.20 8 34.45 +5.5 +36.7Bank of America BAC 29.88 +.06 +0.2 17 0.48 s s s s 21.77 0 29.98 +35.2 +33.5Bank of America wtA BAC/WS/A 17.97 +.09 +0.5 ... s s s s 9.78 0 17.99 +80.6 ...Bank of America wtB BAC/WS/B 2.34 ... ... ... s s s s 0.51 0 2.40 +143.8 ...Bank of Butterfield NTB 37.70 +.27 +0.7 1.28 r t s s 29.81 8 40.80 +19.9 +18.2Bank of Hawaii BOH 87.54 ... ... 3 2.08 s s s t 8.28 0 90.80 -1.3 +1.2Bank of Montreal BMO 79.22 -.16 -0.2 3.71e s s s s 66.75 0 79.84 +10.2 +13.4Bk of NY Mellon BK 54.00 -.36 -0.7 16 0.96 t s s s 43.85 9 55.40 +14.0 +16.1Bank Nova Scotia g BNS 64.70 +.04 +0.1 12 2.32 s t s s 53.86 9 66.78 +16.2 +18.5BankUnited Inc BKU 40.89 -.01 ... 18 0.84 s s s s 30.37 0 41.64 +8.5 +10.4Barclays Select MLP ATMP 20.67 +.13 +0.6 q 1.17e s s t t 18.91 3 25.72 -12.2 -7.1Barc iPath Sugar SGG 29.76 -.33 -1.1 q ... s t s t 26.50 2 47.77 -31.4 -24.4Barc iPath Coffee JO 14.95 -.15 -1.0 q ... t t t t 14.67 1 22.60 -23.6 -26.6Barc iPath Cocoa NIB 21.80 -1.21 -5.3 q ... t t t t 21.17 1 28.76 -19.0 -19.8Barclays Bank BCS 10.85 -.06 -0.5 0.15e s s s t 9.29 6 11.96 -1.4 -1.9Barc iPathS&P VIX MT VXZ 17.69 -.05 -0.3 q ... t t t t 17.71 1 35.11 -49.2 -47.6Barc iPath Vix ST VXX 27.73 +.13 +0.5 q ... t t t r 27.40 1 103.16 ... -71.0Bard CR BCR 332.28 +.88 +0.3 31 1.04 t t s s 221.75 0 337.73 +47.9 +51.3Barnes & Noble Educ BNED 8.43 -.07 -0.8 dd 0.60 s s s t 4.99 5 12.25 -26.5 -32.1Barnes & Noble BKS 6.80 -.10 -1.4 dd 0.60 r t t t 6.25 1 12.15 -39.0 -40.5Barnes Group B 63.14 -.70 -1.1 22 0.56 t t t s 45.47 7 72.87 +33.2 +32.1Barracuda Networks CUDA 27.47 +.01 ... cc ... t s s s 19.06 0 27.95 +28.2 +24.2Barrick Gold ABX 14.47 +.04 +0.3 22 0.12 s s t t 13.28 2 20.78 -9.4 +2.8Basic Energy Svcs BAS 23.71 -.75 -3.1 ... s s s t 14.03 4 44.81 -32.9 -89.8Baxter Intl BAX 64.72 +.19 +0.3 31 0.64 t s s s 43.95 0 66.18 +46.0 +47.7Baytex Energy Corp BTE 2.79 -.06 -2.1 dd ... s t t t 2.13 3 5.20 -42.8 -42.0Beazer Homes USA BZH 18.94 -.59 -3.0 21 ... t t s s 11.18 7 23.24 +42.4 +37.3Becton Dickinsn BDX 217.23 -.55 -0.3 23 2.92 t t s s 161.50 9 229.69 +31.2 +33.0Belden Inc BDC 80.25 -.47 -0.6 15 0.20 s t t s 64.60 8 86.85 +7.3 +4.8Bellatrix Expl Ltd BXE 1.89 +.02 +1.1 1 ... s t t r 1.44 2 5.15 ... -58.9Belmond Ltd BEL 12.25 -.15 -1.2 45 ... t t t t 11.00 4 14.45 -8.2 -8.8Bemis Co BMS 47.49 +.30 +0.6 19 1.20 s s s t 40.60 7 51.98 -0.7 +0.3Benchmark Elec BHE 29.60 -.35 -1.2 21 ... t t t t 29.15 1 35.80 -3.0 -2.4Berkley WR WRB 70.90 +.18 +0.3 20 0.56 t s s s 62.00 8 73.17 +6.6 +8.3Berkshire Hath B BRK/B 197.92 -.97 -0.5 27 ... s s s s 158.61 0 200.50 +21.4 +19.8Berkshire Hills Bcp BHLB 37.35 -.40 -1.1 18 0.84 t s t s 32.85 7 40.00 +1.4 +4.9Berry Plastics Grp BERY 59.25 -.02 ... 23 ... r t s s 47.19 9 61.36 +21.6 +17.2Best Buy Co BBY 67.11 +.03 ... 17 1.36 s s s s 41.67 0 67.30 +57.3 +46.2Best Inc BSTI 9.01 +.03 +0.3 ... t t t t 8.72 1 13.25 -17.3 ...Big Lots BIG 55.55 +.43 +0.8 16 1.00 s s s s 45.10 7 60.20 +10.6 +2.1Bill Barrett Corp BBG 4.82 +.06 +1.3 dd ... s t s t 2.66 5 7.70 -31.0 -33.2Bio Amber Inc BIOA .39 -.00 -0.5 dd ... t t t t 0.32 1 6.24 -92.9 -90.5Bio-Rad Labs A BIO 244.19 -.85 -0.3 cc ... t t s s 181.87 7 273.87 +34.0 +34.8Biohaven Pharma BHVN 28.10 +.89 +3.3 ... s s t s 18.95 5 39.51 +12.9 ...Bitauto Hldgs Ltd BITA 31.66 -.19 -0.6 42 ... s t t s 18.04 4 54.42 +67.2 +66.2Black Hills Corp BKH 59.02 +.82 +1.4 17 1.78 t s t t 57.01 2 72.02 -3.8 -3.4Black Knight Inc BKI 44.25 +.25 +0.6 ... t t s s 42.70 4 47.55 +2.0 +15.3BlackBerry Ltd BB 11.60 -.20 -1.7 14 ... s s s s 6.65 9 12.36 +68.4 +61.6BlackRock Inc BLK 512.12 -1.47 -0.3 24 10.00 r s s s 365.83 0 520.42 +34.6 +33.0Blackrock 2022 Glb BGIO 9.69 +.07 +0.7 ... s s t t 9.40 4 10.20 -4.0 ...Blkrk Bld Am Bd Tr BBN 22.86 +.05 +0.2 q 1.58 t t t s 21.22 6 23.96 +5.8 +13.4Blkrk Calif 2018 TT BJZ 14.55 -.09 -0.6 q 0.33 t t t t 14.37 2 15.35 -3.2 -0.4Blkrk CA Muni IT BFZ 13.83 +.01 +0.1 q 0.87 t t t t 13.78 1 15.15 -4.6 +0.8BlkrkCorp HiYld HYT 10.94 -.06 -0.5 q 0.84a t t t s 10.60 4 11.47 +1.0 +12.1Blkrk CredAlloIncoTr BTZ 13.27 ... ... q 0.97 t t t s 12.59 7 13.66 +2.3 +12.4BlkDebt Strategies DSU 11.54 -.03 -0.3 q ... t t t s 11.13 6 11.86 +1.8 +10.5Blackrock Engy Resc BGR 14.05 +.11 +0.8 q 1.32 s s s t 12.32 7 14.87 -2.7 -3.2Blkrk Enh Eqty Div BDJ 9.15 +.02 +0.2 q 0.56 s s s s 8.06 9 9.31 +12.3 +18.6BlkFlt Rt Income Str FRA 13.83 +.02 +0.1 q 0.81 s s t t 13.70 2 14.85 -4.0 +2.0Blkrk Glob Opp Eqty BOE 12.48 +.07 +0.6 q 1.16 s s s s 9.24 0 12.50 +34.3 +26.7Blkrck IT BKT 6.11 ... ... q 0.37 t t t t 6.06 2 6.40 -3.5 +3.1Blkrk Intl G&I BGY 6.53 +.04 +0.6 q 0.59 s t t s 5.40 9 6.71 +18.5 +28.8Blackrk Multi-Sector BIT 18.28 +.14 +0.8 q 1.40a s s t s 16.25 9 18.77 +10.9 +11.8Blk Muni Intrmed Dur MUI 13.80 +.03 +0.2 q 0.79a t t t r 13.45 4 14.41 ... +5.5Blk Munihold CA Qual MUC 14.35 +.07 +0.5 q 0.81a t t t s 13.76 5 15.19 +1.9 +5.9Blk Muniyld CA Qual MCA 14.56 -.03 -0.2 q 0.88 t t t s 14.30 2 15.69 +0.4 +6.1Blkrk MuniY MIQ MIY 13.85 +.01 +0.1 q 0.83 t t t s 13.17 6 14.35 +1.9 +8.2Blkrk Muniyld Qual3 MYI 13.82 +.05 +0.4 q 0.89a t t t s 13.42 3 14.86 +1.2 +7.8Blkrk Muni 2018 TT BPK 14.77 -.03 -0.2 q 0.56a s t t t 14.71 2 15.12 -1.4 +0.4Blkrk Muni 2020 TT BKK 14.99 -.02 -0.1 q 0.54a t t t t 15.00 1 15.95 -1.3 +1.5Blkrk MunIncoQualTr BYM 14.00 ... ... q 0.86 t t t s 13.61 3 15.24 +0.8 +7.4Blkrk Muni IT BFK 14.04 -.04 -0.3 q 0.90a t t t s 13.42 5 14.72 +1.4 +7.2BlackRock Muni TgtTT BTT 22.18 +.06 +0.3 q 0.96a t t t s 21.80 3 23.62 +1.6 +6.6Blkrk Munienhanced MEN 11.54 -.03 -0.3 q 0.73a t t t s 11.02 4 12.46 +2.4 +8.7Blkrk MuniyldCA MYC 14.71 -.09 -0.6 q 0.89a t t t t 14.44 2 16.27 -3.7 +1.9Blkrk NY Muni IT BNY 14.23 -.25 -1.7 q 0.83 t t t s 13.83 3 15.50 +2.3 +9.3Blackrk Res Cmdty BCX 9.55 +.06 +0.6 q 0.79 s s s s 7.76 0 9.49 +15.5 +16.0Blackrock SciTechTr BST 27.01 +.03 +0.1 q 1.20 s t s s 17.88 0 27.45 +50.6 ...Blackstone GSO StrCr BGB 15.81 +.10 +0.6 q 1.26 s s t s 15.17 6 16.41 +3.1 +13.3Blackstone Group BX 32.76 -.14 -0.4 16 2.32 s s t s 26.65 8 35.09 +21.2 +23.6Blackstone Mtg Tr BXMT 32.68 +.17 +0.5 14 2.48 t t s s 29.76 9 33.08 +8.7 +15.2Block H&R HRB 26.23 -.47 -1.8 14 0.96 t s t s 19.85 6 31.80 +14.1 +19.1Blue Apron Holdings APRN 4.04 ... ... 9 ... t s t t 2.94 2 10.10 -56.7 ...Blue Cap Reinsur BCRH 12.30 -.40 -3.1 dd 1.20 t s t t 11.70 1 20.83 -33.3 -22.2Boardwalk Pipeline BWP 13.88 +.02 +0.1 12 0.40 s t t t 12.79 2 18.95 -20.0 -19.7Boeing Co BA 295.10 +.07 ... 31 6.84f s s s s 154.96 0 299.33 +89.6 +91.0Boise Cascade Co BCC 40.20 -.35 -0.9 23 0.07p s s s s 22.25 0 40.95 +78.7 +71.0Bonanza Creek Energy BCEI 30.06 +.01 ... dd ... s s t r 23.33 1 273.78 ... -86.7Boot Barn Hldgs BOOT 16.74 +.29 +1.8 31 ... s s s s 5.90 0 16.61 +33.7 +21.0Booz Allen Hamilton BAH 38.72 +.06 +0.2 21 0.68 s s s s 31.06 9 39.68 +7.3 +8.2BorgWarner Inc BWA 51.71 -.29 -0.6 15 0.68f s t s s 37.54 8 55.84 +31.1 +29.6Boston Beer Co SAM 191.30 +.40 +0.2 26 ... s s s s 128.70 0 194.30 +12.6 +14.1Boston Prop BXP 127.34 +.40 +0.3 25 3.00 t s s s 116.77 5 140.13 +1.2 +4.3Boston Scientific BSX 25.10 -.04 -0.2 17 ... t t t s 21.56 5 29.93 +16.0 +17.0Boulder Gth&Inco Fd BIF 11.00 -.03 -0.3 q 0.40a s s s s 8.85 0 11.06 +23.0 +28.5Box Inc BOX 20.64 -.06 -0.3 dd ... t t s s 13.67 7 24.10 +48.9 +46.7Boyd Gaming BYD 35.26 -.55 -1.5 30 0.20 s s s s 19.19 0 35.82 +74.8 +73.2Brandywine RT BDN 18.15 +.10 +0.6 20 0.72f t s s s 15.63 9 18.69 +9.9 +17.9Braskem SA BAK 26.25 -.15 -0.6 0.78e t t t s 17.44 6 33.73 +23.8 +32.3Bridgepoint Educ BPI 8.51 -.17 -2.0 16 ... t t t t 8.18 1 15.85 -16.0 -16.2Briggs Stratton BGG 25.58 -.14 -0.5 24 0.56 s s s s 20.00 0 25.95 +14.9 +16.1Bright Horiz FamSol BFAM 94.48 +.26 +0.3 47 ... s s s s 65.00 0 95.82 +34.9 +34.9Brinker Intl EAT 40.01 +.56 +1.4 13 1.52 s s s t 29.50 5 51.08 -19.2 -19.2Brinks Co BCO 80.95 -.90 -1.1 41 0.60 s t t s 40.95 9 87.30 +96.2 +95.5Brist Myr Sqb BMY 60.96 -.54 -0.9 21 1.60f t t t s 46.01 8 66.10 +4.3 +7.4Bristow Group BRS 13.49 +.19 +1.4 dd 0.28 s t s t 6.21 5 21.78 -34.1 -35.2British Am Tobacco BTI 66.60 -.10 -0.1 2.24e s t s r 55.53 7 73.41 ... +22.6Brixmor Property Grp BRX 18.16 +.19 +1.1 10 1.10f s t t t 17.23 2 25.34 -24.8 -22.4Broadridge Fincl BR 90.95 -.66 -0.7 28 1.46 s s s s 65.22 0 92.44 +37.2 +41.8Brookdale Senior Liv BKD 9.78 -.12 -1.2 dd ... s t t t 8.78 2 16.31 -21.3 -25.6Brookfield Asset BAM 42.91 +.01 ... 21 0.56 t s s s 32.65 9 44.33 +30.0 +30.4Brookfld Infrastr BIP 43.90 +.42 +1.0 1.74 t s s s 33.09 9 45.23 +31.2 +36.3Brookfield Rl Asset RA 23.39 +.11 +0.5 0.20p s t t s 21.54 7 24.39 +4.8 +18.0Brookfield Renew En BEP 34.13 +.06 +0.2 1.87 t s s s 28.13 8 36.00 +14.9 +25.1Brown & Brown BRO 51.11 -.24 -0.5 27 0.60f t s s s 41.10 9 52.42 +13.9 +15.9Brown-Forman B BF/B 67.79 +.40 +0.6 0.79 s s s s 43.72 0 68.23 +50.9 +50.3Brunswick Corp BC 55.74 -.25 -0.4 15 0.76f s s t s 48.04 5 63.82 +2.2 +2.7Buckeye Part BPL 48.24 +.46 +1.0 14 5.05 t s t t 43.90 2 73.01 -27.1 -19.0Buckle Inc BKE 23.90 +.05 +0.2 14 1.00e s s s s 13.50 0 24.45 +4.8 +8.5Buenaventura BVN 13.70 -.02 -0.1 dd ... s t s s 10.49 8 14.96 +21.5 +35.4Build-A-Bear BBW 9.90 +.45 +4.8 21 ... s s s t 7.25 4 14.65 -28.0 -36.6Bunge Ltd BG 66.74 -.25 -0.4 19 1.84 t s t t 63.87 2 83.75 -7.6 -4.6Burlington Stores BURL 120.11 +1.15 +1.0 31 ... s s s s 79.07 0 119.62 +41.7 +35.8

CCAE Inc CAE 18.46 +.28 +1.5 0.36 s s s s 13.80 0 18.37 +32.1 +32.2CAI Intl CAI 29.06 -1.40 -4.6 16 ... t t t s 8.41 7 40.11 +235.2 +212.1CBIZ Inc CBZ 15.35 -.05 -0.3 17 ... s s t s 12.70 6 17.25 +12.0 +12.0CBL & Associates CBL 5.74 +.10 +1.8 3 1.06 s s t t 5.31 1 11.92 -50.1 -43.0CBRE Glob RE Inco IGR 7.75 +.02 +0.3 q 0.60 t t t s 7.13 7 8.05 +6.2 +17.3CBRE Group CBG 43.37 +.05 +0.1 17 ... s s s s 29.69 0 44.34 +37.7 +35.5CBS Corp B CBS 60.17 -.36 -0.6 14 0.72 s s s t 52.75 5 70.10 -5.4 -5.2CF Industries CF 41.71 +.46 +1.1 dd 1.20 s s s s 25.04 0 41.80 +32.5 +46.9CGI Group Inc GIB 54.15 -.50 -0.9 ... s s s s 45.81 0 54.99 +12.7 +15.6CIT Group CIT 50.35 +.69 +1.4 48 0.64f s s s s 39.48 9 51.73 +18.0 +15.1CMS Engy CMS 47.35 +.09 +0.2 25 1.33 t t s s 41.12 7 50.83 +13.8 +16.9CNA Financial CNA 52.16 -.20 -0.4 17 1.20 t t s s 39.96 8 55.62 +25.7 +31.9CNH Indl NV CNHI 13.55 +.06 +0.4 cc 0.12 s s s s 8.56 0 13.54 +55.9 +56.6CNO Financial CNO 24.87 +.28 +1.1 16 0.36 s s s s 18.54 9 25.83 +29.9 +26.9CNX Resources Corp CNX 14.61 +.20 +1.4 dd 0.04 s s s t 11.30 7 16.48 -3.9 -10.3CONSOL Energy Inc CEIX 35.98 +2.10 +6.2 ... s s s s 19.51 0 34.11 +55.0 ...CRH PLC CRH 35.67 +.43 +1.2 0.72e s s t s 32.82 6 38.06 +3.8 +7.6CSRA Inc CSRA 30.23 -.05 -0.2 14 0.40 s s t t 27.38 5 33.67 -5.1 ...CVR Energy Inc CVI 36.77 -.13 -0.4 cc 2.00 s s s s 16.75 0 37.49 +44.8 +81.4CVR Partners LP UAN 3.44 -.02 -0.6 dd 0.71e t s s t 2.58 2 6.95 -42.8 -42.1CVR Refining LP CVRR 14.85 +.05 +0.3 17 ... s s s s 6.70 0 14.95 +42.8 +73.0CVS Health Corp CVS 73.41 -1.23 -1.6 13 2.00 s s t t 66.45 4 84.72 -7.0 -4.0CYS Investments Inc CYS 7.97 -.04 -0.5 9 1.00 t t t s 7.46 4 8.98 +3.1 +16.3Cabot Corp CBT 62.31 -.70 -1.1 18 1.26 s s s s 50.21 9 64.66 +23.3 +22.6Cabot Oil & Gas COG 27.59 -.13 -0.5 67 0.20 s t s s 20.55 8 29.57 +18.1 +24.3Cadence Bancorp CADE 26.96 +.25 +0.9 ... s s s s 20.00 0 27.01 +21.2 ...CalAtlantic Grp CAA 57.10 +.26 +0.5 17 0.16 s s s s 32.47 0 57.11 +67.9 +62.3Caleres Inc CAL 33.23 -.13 -0.4 17 0.28 s s s s 22.39 0 34.10 +1.2 -3.8Calgon CCC 21.40 ... ... cc 0.20 s t r s 12.00 0 22.10 +25.9 +23.1California Resources CRC 17.08 -.10 -0.6 ... s s s t 6.47 7 23.42 -19.8 -8.0Calif Water Svc CWT 43.85 +.20 +0.5 32 0.72 s t s s 32.45 9 46.15 +29.4 +30.5Callaway Golf ELY 15.14 -.14 -0.9 8 0.04 s s s s 9.93 0 15.63 +38.1 +35.9Callon Petrol CPE 11.83 -.05 -0.4 37 ... s s s t 9.34 4 16.32 -23.0 -24.0Calpine Corp CPN 15.10 ... ... dd ... s s s s 9.30 0 15.16 +32.1 +31.2Cambrex Corp CBM 49.30 -.80 -1.6 19 ... t s t t 42.55 4 62.95 -8.6 -7.1Camden Prop Tr CPT 90.91 +1.10 +1.2 24 3.00 t t t s 78.38 7 96.39 +8.1 +14.0Cameco Corp CCJ 9.42 -.43 -4.4 0.40 t t t t 7.68 4 13.36 -10.0 -3.1Campbell Soup CPB 48.77 +.10 +0.2 17 1.40 t s s t 45.00 2 64.23 -19.3 -16.8Camping World Holdgs CWH 46.06 -.24 -0.5 0.54 s s s s 26.30 0 47.62 +41.3 +45.4Canada Goose Holdg GOOS 29.71 +.40 +1.4 ... s s s s 15.20 0 29.31 +84.8 ...Cdn Imp Bk Cmce CM 96.77 -.14 -0.1 11 4.94 s s s s 77.20 0 97.30 +18.6 +20.8Cdn Natl Railway CNI 81.72 +.09 +0.1 1.27 s s t s 67.08 9 84.48 +21.2 +21.9Cdn Nat Res CNQ 34.75 -.08 -0.2 0.82 s s s s 27.52 8 36.79 +9.0 +9.1Cdn Pac Railway g CP 182.19 -.21 -0.1 2.25 s s s s 141.32 0 182.67 +27.6 +26.9Cannae Holdings Inc CNNE 17.02 +.10 +0.6 ... s t t t 16.16 4 18.71 -7.1 ...Canon Inc CAJ 38.46 ... ... ... r t s s 27.76 0 39.15 +36.7 +37.0Cantel Medical Corp CMD 101.48 +.93 +0.9 66 0.14e s t s s 69.21 9 108.00 +28.9 +27.2Capital One Fncl COF 100.50 +.98 +1.0 14 1.60 s s s s 76.05 0 99.95 +15.2 +11.8Cap Senior Living CSU 13.77 -.09 -0.6 dd ... t t s t 11.60 4 17.66 -14.2 -18.4Capstead Mtg CMO 8.93 -.13 -1.4 13 0.95 t t t t 8.52 2 11.41 -12.4 -5.0

Carbo Ceramics Inc CRR 10.17 +.02 +0.2 dd ... s t s t 5.83 4 16.70 -2.8 -4.2Cardinal Health CAH 62.49 -.19 -0.3 15 1.85 t s t t 54.66 3 84.88 -13.2 -11.2Care.com Inc CRCM 18.62 -.06 -0.3 cc ... s s s s 8.05 9 20.88 +117.3 +117.2Carlisle Cos CSL 113.51 -.74 -0.6 20 1.48f s s s s 92.09 9 116.53 +2.9 +2.9CarMax Inc KMX 65.23 -.77 -1.2 17 ... t t t s 54.29 5 77.64 +1.3 ...Carnival Corp CCL 66.35 +.01 ... 17 1.80f s t s s 51.70 9 69.89 +27.4 +28.0Carnival UK PLC CUK 66.06 +.20 +0.3 1.80f s t s s 50.86 8 70.56 +29.0 +29.3Carpenter Tech CRS 51.63 -.45 -0.9 40 0.72 s s s s 34.24 9 53.61 +42.7 +37.1Cars.com CARS 29.56 -.42 -1.4 ... s s s r 20.94 0 30.30 ... ...Carters Inc CRI 115.54 +.71 +0.6 22 1.48 s s s s 77.94 0 117.40 +33.7 +28.5Carvana Co A CVNA 21.25 +.02 +0.1 ... t s s r 8.14 8 24.89 ... ...Castlight Health Inc CSLT 3.95 -.10 -2.5 dd ... s r t t 3.05 4 5.50 -20.2 -22.1Catalent Inc CTLT 41.46 -.22 -0.5 47 ... s s s s 25.51 9 43.39 +53.8 +58.0CatchMark Timber Tr CTT 13.09 +.07 +0.5 dd 0.54 t t s s 10.10 9 13.47 +16.3 +23.0Caterpillar Inc CAT 155.75 +1.11 +0.7 41 3.12 s s s s 90.34 0 155.10 +67.9 +68.1Cato Corp A CATO 15.97 -.19 -1.2 35 1.32 s s s t 12.20 2 31.35 -46.9 -42.7Cedar Realty Trust CDR 6.05 -.02 -0.3 15 0.20 s t s t 4.70 7 6.79 -7.4 -0.9Celadon Group CGI 6.40 -.20 -3.0 32 0.08 s t t t 1.30 7 9.61 -10.5 -14.9Celanese Corp CE 106.54 +.10 +0.1 15 1.84 r t s s 78.38 9 109.70 +35.3 +33.1Celestica Inc CLS 10.54 -.05 -0.5 7 ... s t t t 9.79 2 14.74 -11.1 -11.8Cemex SAB de CV CX 7.45 -.09 -1.2 0.29t s t t t 7.10 2 10.37 -3.5 -2.6Cemig ADS rep 1 pf CIG 1.96 -.01 -0.5 0.09e s t t t 1.89 1 3.84 -14.0 +0.9Cenovus Energy CVE 8.78 -.02 -0.2 24 0.20 s t t t 6.76 3 15.54 -42.0 -42.5Centene Corp CNC 102.16 -.43 -0.4 22 ... s s s s 55.89 0 104.65 +80.8 +75.4CenterCst MLP&InfrFd CEN 9.68 +.01 +0.1 q 1.25 t s t t 8.80 2 13.72 -19.1 -5.3CenterPoint Energy CNP 28.07 +.30 +1.1 20 1.11f t t t s 24.41 7 30.45 +13.9 +17.0Centrais Elec Brasil EBR 5.73 +.22 +4.0 ... s t t t 3.49 6 7.38 -16.5 ...Central Pacif Fncl CPF 30.50 -.05 -0.2 20 0.72 s s t t 27.34 6 33.55 -2.9 +1.0Century Communities CCS 30.15 -.05 -0.2 15 ... s t s s 20.30 9 31.90 +43.6 +41.8CenturyLink Inc CTL 17.24 -.23 -1.3 8 2.16 s s t t 13.16 3 27.61 -27.5 -17.4Charles River Labs CRL 108.51 -.26 -0.2 21 ... s s s s 75.25 8 119.05 +42.4 +45.8Chatham Lodging Tr CLDT 22.91 +.04 +0.2 22 1.32 t t s s 18.66 9 23.91 +11.5 +15.9Cheetah Mobile Inc CMCM 10.49 -.23 -2.1 ... t t s s 7.54 5 13.79 +9.7 +16.4Chegg Inc CHGG 16.29 -.11 -0.7 dd ... s s s s 6.84 0 16.67 +120.7 +111.1Chemours Co CC 49.02 ... ... 22 0.68f s t t s 20.76 8 58.08 +121.9 +109.7Cherry Hill Mtg Inv CHMI 18.42 -.01 -0.1 6 1.96 t s s s 16.40 7 19.43 +1.3 +10.4Chesapk Engy CHK 3.85 +.01 +0.3 6 ... s t t t 3.41 2 7.65 -45.2 -48.3Chesapeake Granite CHKR 1.80 ... ... 1 0.35e t t t t 1.80 1 3.85 -23.4 -1.9Chesapk Lodging Tr CHSP 27.49 -.10 -0.4 28 1.60 t t s s 22.55 8 29.36 +6.3 +11.2Chevron Corp CVX 124.98 +.16 +0.1 82 4.32 s s s s 102.55 0 125.35 +6.2 +9.5Chi Brdg & Iron CBI 16.37 -.05 -0.3 dd 0.28 t s t t 9.55 3 36.15 -48.4 -53.2Chicos FAS CHS 8.78 +.08 +0.9 12 0.33 s s t t 6.96 3 15.50 -39.0 -42.4Chimera Investment CIM 19.09 +.10 +0.5 8 2.00 t s s s 16.70 6 20.90 +12.2 +20.0China Cord Blood CO 9.99 -.03 -0.3 38 ... t t t s 5.06 5 14.95 +63.2 +88.7China Green Agri CGA 1.26 +.04 +3.3 2 0.10e s r s s 1.19 3 1.52 +5.0 -0.8China Life Ins Co LFC 15.76 -.01 -0.1 0.14e s t s s 12.80 6 17.85 +22.5 +22.5China Mobile Ltd CHL 49.76 +.24 +0.5 3.50e s t t t 48.70 2 58.83 -5.1 +1.2China Petrol&Chem SNP 73.43 +.16 +0.2 3.73e s s t s 69.60 3 84.88 +3.4 +6.3China Rapid Finance XRF 5.80 +.04 +0.7 ... t t t t 4.60 2 12.86 -23.2 ...China Unicom (HK)Ltd CHU 13.51 +.03 +0.2 ... t t t s 11.28 5 16.55 +17.0 +17.3China Yuchai CYD 25.58 +.65 +2.6 10 0.90e s s s s 13.17 0 26.73 +85.2 +88.0Chipotle Mex Grill CMG 295.23 +2.83 +1.0 cc ... t s t t 263.00 2 499.00 -21.8 -25.7Choice Hotels CHH 77.45 +.25 +0.3 31 0.86 s s s s 53.40 0 79.80 +38.2 +37.7Christopher & Banks CBK 1.23 ... ... dd ... r s t t 1.04 2 2.42 -47.4 -39.4Chubb Limited CB 145.20 +.19 +0.1 20 2.82e t t s s 127.15 7 156.00 +9.9 +10.9Church & Dwight Co I CHD 50.05 +.55 +1.1 0.76 s s s s 43.21 7 54.18 +13.3 +12.8Ciena Corporation CIEN 21.69 +.07 +0.3 23 ... s s t t 19.40 3 27.98 -11.1 -12.9Cigna Corp CI 203.39 -1.13 -0.6 20 0.04 t s s s 133.11 9 212.46 +52.5 +49.2Cimarex Energy XEC 119.95 +1.17 +1.0 32 0.32 s s s t 89.49 6 144.30 -11.7 -12.4Cinemark Hldgs Inc CNK 35.94 -.31 -0.9 17 1.16 s s t t 32.03 4 44.84 -6.3 -5.3Cision Ltd CISN 11.90 -.03 -0.3 ... t s t s 9.90 6 13.68 +19.6 +20.5Citigp Vel Long Crde UWT 22.42 +.11 +0.5 ... s t s t 10.01 7 29.68 -19.0 -13.8Citigp Vel Inv Crde DWT 15.48 -.10 -0.6 ... t s t t 15.18 1 44.68 -29.5 -34.1Citigroup C 75.49 -.33 -0.4 15 1.28 s s s s 55.23 9 77.92 +27.0 +26.4Citizens Fincl Grp CFG 42.63 +.03 +0.1 19 0.52 s s s s 31.51 0 42.93 +19.6 ...City Office REIT CIO 12.87 -.02 -0.2 22 0.94 t t t t 11.43 6 13.93 -2.3 +8.8Civeo Corp CVEO 2.33 -.06 -2.5 dd ... s s t s 1.57 4 3.73 +5.9 +1.3Clean Harbors CLH 53.80 -.24 -0.4 cc ... s s t t 49.63 4 61.62 -3.3 -6.2Clear Channel Outd CCO 4.55 -.30 -6.2 dd ... s s t t 3.35 4 6.35 -9.9 -1.6ClearBr Engy TotRet CTR 11.42 +.07 +0.6 q 1.35e t s t t 10.38 3 14.15 -10.6 +0.6Clearbdg Am En MLP CBA 8.22 +.23 +2.9 q 0.80m t s t t 6.94 4 10.54 -10.5 -2.7ClearBridge Engy Fd CEM 14.28 +.24 +1.7 q 1.76f s s t t 12.10 4 17.96 -8.2 -6.3Clearbrdg EngyOppFd EMO 11.14 +.25 +2.3 q 1.47e r s t t 9.92 3 14.29 -15.0 -4.7Cleveland-Cliffs Inc CLF 7.28 +.13 +1.8 6 ... s s s t 5.56 3 12.37 -13.4 -22.1Clorox Co CLX 149.52 +.74 +0.5 27 3.36 s s s s 118.41 0 149.63 +24.6 +27.2Cloud Peak Energy CLD 4.58 +.08 +1.8 dd ... s s s t 2.78 6 6.30 -18.4 -23.2Cloudera Inc CLDR 17.43 +.01 +0.1 ... t s s t 14.50 4 23.35 -4.2 ...CocaCola Co KO 45.59 -.01 ... 28 1.48 t t s s 40.22 8 47.48 +10.0 +13.3Coca-Cola Europ Part CCE 39.40 +.03 +0.1 0.89e s s t s 31.09 7 44.75 +25.5 +25.0Coeur Mining CDE 7.47 +.02 +0.3 37 ... t t t t 6.71 2 12.30 -17.8 -17.3CohenSteers Infrastr UTF 23.27 +.19 +0.8 q 1.60 t s s s 19.29 9 23.93 +20.2 +26.5C&S Inco Engy Opp MIE 10.00 +.16 +1.6 q 1.32 t s t t 8.87 4 11.96 -8.2 +2.7Cohen&St QualIncRlt RQI 12.37 +.12 +1.0 q 0.96 t t t s 11.68 5 13.27 +1.3 +11.9Cohen&St REIT & Pfd RNP 20.64 +.16 +0.8 q 1.48 t t t s 18.72 6 21.98 +8.0 +16.7Colfax Corp CFX 38.85 -.27 -0.7 23 ... s s t s 33.31 6 43.29 +8.1 +5.8Colgate-Palmolive CL 75.15 +.49 +0.7 26 1.60 s s s s 63.43 9 77.27 +14.8 +15.4Colony NorthStar Inc CLNS 11.75 -.05 -0.4 ... t t t t 11.62 1 14.97 -18.6 -8.9Columbia Property Tr CXP 22.60 +.20 +0.9 27 0.80 t t s s 20.37 8 23.48 +4.6 +10.3Comerica Inc CMA 87.74 +.08 +0.1 20 1.20f s s s s 64.04 0 88.07 +28.8 +28.3Comfort Systems USA FIX 44.30 -.35 -0.8 28 0.30 s s s s 31.90 0 44.80 +33.0 +30.8Comcl Metals CMC 21.16 +.13 +0.6 35 0.48 s s s t 17.05 7 23.28 -2.8 -5.6Community Bk Sys CBU 54.75 -.40 -0.7 21 1.36 s s t t 48.89 5 63.04 -11.4 -8.1Community Hlth Sys CYH 4.04 +.04 +1.0 dd ... t t t t 3.85 1 10.51 -27.7 -26.7Cmty Healthcare Tr CHCT 28.42 -.22 -0.8 cc 1.58f s t s s 21.33 8 30.64 +23.4 +32.6Compass Diversif Hld CODI 16.95 -.10 -0.6 dd 1.44 s s t t 15.90 5 18.40 -5.3 +3.0Compass Minerals CMP 69.00 +.20 +0.3 25 2.88 t s s t 59.72 4 84.40 -11.9 -12.0Comstk Rsc CRK 7.59 +.04 +0.5 dd ... s s s t 4.01 4 13.43 -22.9 -21.3ConAgra Brands Inc CAG 38.08 +.23 +0.6 21 0.85 s s s t 32.16 7 41.68 -3.7 +1.8Concho Resources CXO 151.77 +1.94 +1.3 cc ... s s s s 106.73 0 151.02 +14.5 +9.7Conduent Inc CNDT 16.02 +.02 +0.1 ... s s s s 13.10 6 18.15 +7.5 ...Cone Midstream Ptrs CNNX 16.73 -.07 -0.4 10 1.21f t t s t 15.25 2 25.56 -29.0 -22.9ConocoPhillips COP 55.50 -.45 -0.8 44 1.06 s s s s 42.27 0 56.07 +10.7 +10.7Con Edison ED 84.75 -.04 ... 22 2.76 t t s s 72.13 8 89.70 +15.0 +19.7Constellation Brds A STZ 223.81 -.79 -0.4 25 2.08 t s s s 144.00 0 227.20 +46.0 +49.3Constellium NV CSTM 10.80 -.10 -0.9 ... s s s s 5.35 8 12.45 +83.1 +80.2Cntl Bldg Pdts CBPX 28.15 -.10 -0.4 26 ... s s s s 21.00 0 28.50 +21.9 +18.4Contl Resources CLR 51.90 +.65 +1.3 cc ... s s s s 29.08 0 53.57 +0.7 -0.8Convergys Corp CVG 23.83 -.31 -1.3 13 0.40 s s t t 20.15 6 26.66 -3.0 -1.8Cooper Company COO 219.80 -1.97 -0.9 25 0.06 t t t s 174.05 6 256.39 +25.7 +27.0Cooper Tire CTB 35.70 -.40 -1.1 8 0.42 s s t t 31.55 4 44.50 -8.1 -7.5Copa Holdings CPA 135.20 -1.04 -0.8 18 3.00f s s s s 90.51 0 138.72 +48.8 +49.3Copel ELP 7.19 -.01 -0.1 0.26e s t t t 6.70 2 11.43 -15.2 -2.7Core Laboratories CLB 106.88 -.96 -0.9 59 2.20 s s s t 86.55 6 125.83 -11.0 -8.5Corecivic Inc CXW 22.36 +.22 +1.0 9 1.68 s t t t 21.41 1 35.33 -8.6 +1.0CoreLogic Corp CLGX 47.04 +.65 +1.4 24 ... s s s s 34.59 9 49.30 +27.7 +26.4CoreSite Realty COR 113.90 +2.30 +2.1 42 3.92f t t s s 76.96 9 120.85 +43.5 +47.5Corning Inc GLW 32.38 +.08 +0.2 20 0.62 s s s s 24.12 0 32.82 +33.4 +32.6Corporate Capital Tr CCT 16.96 +.05 +0.3 ... t t t t 16.79 1 19.00 -2.0 ...Corp Office Prop OFC 29.11 +.10 +0.3 15 1.10 t t t t 28.95 1 36.03 -6.8 -2.5Cosan Ltd CZZ 9.79 -.10 -1.0 0.26e s s s s 5.63 0 10.00 +30.4 +33.6Costamare Inc CMRE 5.86 -.25 -4.1 0.40 r s t s 5.07 3 8.18 +4.6 +13.2Cotiviti Holdings COTV 33.16 +.41 +1.3 ... t s t t 30.84 2 45.97 -3.6 -3.6Cott Corp COT 16.57 -.17 -1.0 0.24 t t s s 10.34 9 17.78 +46.2 +47.5Coty Inc COTY 19.93 +.18 +0.9 0.50 s s s s 14.24 9 20.88 +8.8 +7.9Cousins Prop CUZ 9.18 +.02 +0.2 14 0.24 t s t s 7.81 8 9.63 +7.9 +13.1Covanta Hldgs Cp CVA 17.15 +.05 +0.3 dd 1.00 s s s s 13.00 0 17.30 +9.9 +17.2Crane Co CR 89.07 -1.39 -1.5 20 1.32 s s s s 67.62 0 90.58 +23.5 +25.9Credicorp Ltd BAP 206.84 +6.76 +3.4 8.57e s t s s 150.71 9 215.69 +31.0 +28.8CS VelSh 3xInvrsNGs DGAZ 39.00 -2.95 -7.0 q ... t s s r 13.50 9 42.92 ... +141.8CS VelSh 3xLongNatGs UGAZ 54.29 +3.37 +6.6 q ... s t t r 49.72 1 524.90 ... -87.8Credit Suisse Gp CS 17.96 -.06 -0.3 1.22e s s s s 13.28 0 18.09 +25.5 +23.8Crescent Point Engy CPG 7.20 -.07 -1.0 12 0.28 s t t t 6.42 2 14.08 -47.0 -45.6Crestwood Eqty Ptrs CEQP 25.30 +.10 +0.4 dd 2.40 s s s t 20.00 7 28.30 -1.0 +12.0Crown Castle Intl CCI 108.55 +.37 +0.3 56 4.20f t t s s 83.96 8 114.97 +25.1 +28.6Crown Holdings Inc CCK 56.15 -.10 -0.2 14 ... t t t s 51.76 5 62.27 +6.8 +4.7CubeSmart CUBE 28.47 +.13 +0.5 23 1.20f t t s s 22.83 9 29.79 +6.4 +13.2Cullen Frost CFR 96.45 -.54 -0.6 20 2.28 s s s s 81.09 7 103.37 +9.3 +13.0Cummins Inc CMI 175.76 +1.10 +0.6 24 4.32f s s s s 134.06 9 181.79 +28.6 +29.0CurrencyShs Euro FXE 114.24 -.19 -0.2 q ... s t s s 100.46 9 116.39 +11.7 +12.9Curtiss-Wright CW 122.95 -.10 -0.1 30 0.60 s s s s 82.77 0 125.00 +25.0 +22.3Customers Bancorp CUBI 26.57 ... ... 11 ... s t t t 24.75 2 36.93 -25.8 -26.2

DDCP Midstream LP DCP 36.58 +.45 +1.2 52 3.12 t s s t 29.70 6 42.45 -4.7 +4.3DCT Indl Trust DCT 57.62 +.44 +0.8 28 1.44f t t t s 43.95 8 61.53 +20.3 +24.5DDR Corp DDR 8.70 +.15 +1.8 10 0.76 t s t t 7.26 2 15.57 -43.0 -37.6DHI Group Inc DHX 1.90 -.15 -7.3 9 ... t t t t 1.60 1 6.50 -69.6 -69.2DHT Holdings Inc DHT 3.65 +.05 +1.4 11 0.20e s t t t 3.52 1 5.20 -11.8 -5.9DNP Select Inco DNP 10.68 +.33 +3.2 q 0.78 t t t s 10.21 4 11.57 +4.4 +6.9DR Horton Inc DHI 50.83 -.10 -0.2 19 0.50f s s s s 27.21 0 51.79 +86.0 +82.4DRDGOLD Ltd DRD 3.26 +.13 +4.2 0.03e s t t t 2.84 2 6.67 -38.4 -36.1DST Systems DST 62.52 +.35 +0.6 20 0.72 s s s r 50.22 0 62.98 ... +17.8DSW Inc DSW 21.59 -.01 ... 16 0.80 s s s t 15.14 8 23.38 -4.7 -6.9DTE Energy Co DTE 108.72 +.47 +0.4 21 3.30 t t s s 96.56 7 116.74 +10.4 +13.6DXC Technology Co DXC 95.89 -.43 -0.4 0.72 s t s s 67.76 9 99.44 +41.1 +59.1Dana Inc DAN 32.31 -.38 -1.2 17 0.24 s s s s 17.53 0 33.45 +70.2 +71.1Danaher Corp DHR 93.46 -.36 -0.4 23 0.56 t t s s 77.66 0 95.16 +20.1 +20.4Daqo New Energy DQ 54.00 +3.11 +6.1 10 ... s s s s 18.01 9 58.49 +179.8 +139.3Darden Rest DRI 96.40 +1.34 +1.4 23 2.52 s s s s 71.02 0 98.29 +32.6 +28.7Darling Ingredients DAR 17.93 +.14 +0.8 46 ... s s s s 11.51 9 18.65 +38.9 +31.6DaVita Inc DVA 71.98 +.08 +0.1 18 ... s s s s 52.51 0 72.19 +12.1 +11.2Dean Foods Co DF 11.91 +.01 +0.1 13 0.36 s s s t 9.04 3 22.31 -45.3 -43.6Deckers Outdoor DECK 79.26 +.05 +0.1 cc ... s s s s 44.00 0 80.75 +43.1 +47.0Deere Co DE 157.53 +1.67 +1.1 24 2.40 s s s s 102.78 0 156.30 +52.9 +53.5Delek US Holdings DK 34.02 -.55 -1.6 dd 0.60 s s s s 20.65 0 34.83 +41.3 +46.6Dell Technologies DVMT 82.08 -.46 -0.6 dd ... s s s s 54.14 0 84.77 +49.3 +44.1Delphi Technologies DLPH 52.95 -.54 -1.0 ... s t t t 47.10 6 57.25 -6.3 ...Delta Air Lines DAL 56.03 ... ... 12 1.22 t s s s 43.81 0 56.84 +13.9 +12.0Deltic Timber DEL 88.01 -.78 -0.9 cc 0.40 t t t s 65.65 8 96.65 +14.2 +13.6Deluxe Corp DLX 76.01 -.10 -0.1 15 1.20 r s s s 66.43 9 77.19 +6.1 +7.0Denbury Res DNR 2.01 +.05 +2.6 dd ... s s s t 0.92 4 3.95 -45.4 -48.8Despegar.com Corp DESP 28.05 +.10 +0.4 ... s s t r 22.73 5 34.70 ... ...Deutsche Bank AG DB 19.38 -.32 -1.6 0.83e t s s s 15.59 8 20.94 +7.1 +6.4Deutsche Bk 7.6pc pf DTK 25.59 ... ... 1.90 t r t s 24.96 4 26.54 +2.5 ...Deutsche Muni Inco KTF 11.80 +.02 +0.2 q 0.84 t t t t 11.72 1 13.73 -10.1 -3.9DBX EafeHgdEqty DBEF 31.91 +.07 +0.2 q 0.60e t s s s 28.01 0 32.34 +13.7 +16.5Deutsche Hi Yld Bd HYLB 50.27 -.20 -0.4 ... t t t t 49.88 3 51.56 -0.3 +5.9DBX JapanHgdEqty DBJP 44.32 +.18 +0.4 q 0.92e s s s s 36.00 0 44.36 +19.1 +18.4DBX EuropeHgdEq DBEU 28.58 +.05 +0.2 q 0.45e t s s s 25.25 9 29.13 +12.7 +15.6

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



DBX Harv300ChinaA ASHR 30.95 -.12 -0.4 q 8.43e s t s s 23.44 9 32.50 +32.0 +31.3Devon Energy DVN 41.57 +.65 +1.6 59 0.24 s s s t 28.80 7 49.45 -9.0 -11.6Diageo PLC DEO 143.28 +.41 +0.3 3.20e s s s s 102.72 0 143.75 +37.8 +40.6Diamond Offshore DO 18.60 +.25 +1.4 13 0.50 s s s s 10.06 9 19.96 +5.1 -4.4DiamondRock Hosp DRH 11.37 -.05 -0.4 13 0.50 t s s t 10.43 6 12.08 -1.4 +4.2Diana Shipping Co DSX 4.07 -.04 -1.0 dd ... t s s s 3.00 4 6.20 +34.8 +23.4Dicks Sporting Gds DKS 29.67 -.43 -1.4 10 0.68 s s s t 23.88 2 56.25 -44.1 -46.3Diebold Inc DBD 16.55 -.80 -4.6 18 0.40 t t t t 16.00 1 31.85 -34.2 -30.7Digital Realty Trst DLR 110.98 +1.67 +1.5 31 3.72 t t t s 95.50 5 127.23 +12.9 +18.6Dillards Inc DDS 62.11 +.70 +1.1 16 0.40 s s s t 45.51 5 83.44 -0.9 -7.1DineEquity Inc DIN 49.95 +.25 +0.5 10 3.88 s s s t 36.71 4 79.43 -35.1 -31.9Diplomat Pharmacy DPLO 20.63 +.59 +2.9 69 ... s s t s 12.25 9 21.99 +63.7 +53.9Direx SOX Bear 3X SOXS 15.84 +.05 +0.3 q ... t s t r 13.79 1 55.35 ... -69.7Dir Dly Gold Bull3x NUGT 30.39 +.91 +3.1 q ... s s t r 23.96 3 54.80 ... +22.6Dirx Jr GoldMin Bull JNUG 16.91 +.67 +4.1 q ... s s t r 12.04 2 52.12 ... +0.5Direxion GoldMinBear JDST 54.40 -2.31 -4.1 q ... t t t r 40.90 1 204.36 ... -74.1Direx S&P500Bear 3x SPXS 29.75 +.04 +0.1 q ... t t t r 2.16 7 45.37 ... -43.4Direx S&P O&G Bear DRIP 12.31 -.23 -1.8 q ... t t t t 11.89 1 28.73 -5.6 -0.7Dir Dly Gold Bear3x DUST 24.76 -.94 -3.7 q ... t t t t 19.01 2 62.61 -48.8 -61.5Direx Russia Bull3x RUSL 49.43 +1.70 +3.6 q ... t t t r 29.06 8 57.36 ... +2.3Direxion EmMktBull3x EDC 120.91 +2.81 +2.4 q ... s t s s 49.99 0 127.99 +128.8 +134.2Direx DlyBrazilBull BRZU 37.61 +.05 +0.1 q ... s t t s 20.38 5 55.29 +21.1 +46.8Direx Biotech Bull LABU 77.25 +4.13 +5.6 q ... s s t s 30.44 8 92.56 +146.7 +117.9Dirx Dly NG Bull3x GASL 24.29 +.35 +1.5 q ... s s s t 14.81 3 49.88 -45.4 -48.8Direx S&P O&G Bull GUSH 29.44 +.48 +1.7 q ... s s s r 15.04 4 55.41 ... -44.9Direxion EngyBear 3x ERY 9.09 -.06 -0.7 q ... t t t t 8.98 1 15.52 -4.6 -1.0Direxion EmMktBear3x EDZ 9.42 -.24 -2.5 q ... t s t t 9.06 1 26.81 -62.7 -63.6Direxion SCapBear 3x TZA 12.10 +.07 +0.6 q ... t t t t 11.73 1 20.51 -39.0 -37.3Direxion FinBear 3x FAZ 11.71 +.01 +0.1 q ... t t t t 11.36 1 22.14 -46.1 -44.9Direx 30YTr Bear 3x TMV 18.54 -.09 -0.5 q ... s s t t 17.07 2 25.20 -22.7 -24.6Direxion FinBull 3x FAS 68.38 -.10 -0.1 q ... r s s s 40.08 0 70.50 +67.2 +63.2Direxion BiotechBear LABD 4.67 -.27 -5.5 q ... t t s t 4.22 1 19.45 -75.4 -72.5Direxion TechBear 3x TECS 6.71 +.01 +0.1 q ... s t t t 6.51 1 17.71 -61.9 -60.3Direx China Bear 3x YANG 5.99 -.11 -1.8 q ... t s t t 5.55 1 18.00 -64.6 -64.9Direx SOX Bull 3X SOXL 144.01 -.38 -0.3 q 0.01e s t s s 55.34 8 171.80 +152.2 +142.8Direxion 30-Yr 3x Sh TMF 21.07 +.10 +0.5 q ... t t s s 16.87 7 23.46 +16.5 +19.9Direxion REst Bull3x DRN 21.94 +.41 +1.9 q ... t t t s 19.25 5 24.73 +2.4 +7.9Direx China Bull 3x YINN 33.68 +.59 +1.8 q 0.07e s t s s 14.12 9 37.86 +124.8 +128.0Direxion SCapBull 3x TNA 71.33 -.41 -0.6 q ... s s s r 47.22 9 74.09 ... +36.9Direxion S&PBull 3x SPXL 44.60 -.05 -0.1 q ... s s s r 26.63 0 45.65 ... +66.9Direxion EngyBull 3x ERX 34.61 +.20 +0.6 q ... s s s t 21.37 7 42.30 -13.3 -15.9Discover Fin Svcs DFS 77.13 +1.09 +1.4 14 1.40 s s s s 57.50 0 76.88 +7.0 +6.1Disney DIS 108.67 -.91 -0.8 19 1.68f t s s s 96.20 7 116.10 +4.3 +5.3Dividend &Income Fd DNI 13.38 -.19 -1.4 q 1.63 t s s s 11.61 8 13.84 +12.9 +19.9Dr Reddys Labs RDY 36.16 -.22 -0.6 0.29e t s s t 29.83 4 46.95 -20.1 -18.1Dolby Labs A DLB 62.25 +.04 +0.1 28 0.64f t t s s 44.99 0 63.34 +37.8 +35.6Dollar General Corp DG 92.91 +1.27 +1.4 21 1.04 s s s s 65.97 9 96.34 +25.4 +19.4Dominion Midstream DM 29.95 +.15 +0.5 22 1.21 t t t s 25.10 5 34.85 +1.4 +7.8Dominion Resources D 80.44 -.21 -0.3 22 3.08f t t s s 70.87 7 85.30 +5.0 +9.8Dominos Pizza Inc DPZ 192.87 +4.48 +2.4 39 1.84 s s t s 156.26 6 221.58 +21.1 +17.0Domtar Corp UFS 49.65 -.11 -0.2 18 1.66 s s s s 35.47 0 50.05 +27.2 +27.7Donaldson Co DCI 48.72 -.39 -0.8 28 0.72 s s s s 41.28 9 50.10 +15.8 +16.0Donlley RRD 9.49 -.12 -1.2 11 0.56 s s t t 7.15 3 18.52 -41.9 -39.8Donnelley Finl Solu DFIN 19.96 -.27 -1.3 ... t t t t 18.06 3 27.08 -13.1 ...Dorian LPG Ltd LPG 8.35 +.17 +2.1 dd ... s s s s 6.20 4 12.50 +1.7 ...Doubleline Inco Solu DSL 20.15 +.07 +0.3 q 1.80a s t t s 18.70 6 21.56 +6.1 +17.7Douglas Emmett Inc DEI 40.62 +.42 +1.0 26 1.00f t t s s 35.33 9 41.59 +11.1 +13.7Dover Corp DOV 100.46 -.40 -0.4 26 1.88 s s s s 74.53 0 101.17 +34.1 +35.3Dow DuPont Inc DWDP 72.11 +.47 +0.7 23 0.84e s s s s 56.52 9 73.85 +26.0 +25.0Dr Pepper Snapple DPS 96.12 +.32 +0.3 22 2.32 s s s s 83.23 8 99.47 +6.0 +8.7Dreyf Hi Yld Strat DHF 3.33 ... ... q 0.35 s t t t 3.21 4 3.60 -0.9 +10.1Dreyfs Strat LEO 8.63 +.03 +0.3 q 0.52 t t t s 8.25 5 9.18 +2.7 +10.5Drey Strt Mu DSM 8.43 +.06 +0.7 q 0.50 s t t s 7.94 6 8.85 +4.9 +11.4Dril-Quip Inc DRQ 47.30 -.55 -1.1 13 ... s s s t 35.85 4 67.95 -21.2 -21.7Drive Shack Inc DS 5.79 +.18 +3.2 15 0.48 t t s s 2.41 9 6.49 +54.0 +30.2Duff&Ph Gbl Utl Inco DPG 15.40 +.19 +1.2 q 1.40 t t t t 15.16 2 17.29 -0.6 +9.9Duke Energy DUK 84.17 -.13 -0.2 19 3.56 t t s s 76.14 6 91.78 +8.4 +14.0Duke Realty Corp DRE 26.86 +.07 +0.3 21 0.80f t t t s 23.93 5 30.14 +1.1 +9.3Dun & Bradstreet DNB 119.78 +.22 +0.2 17 2.01 t t s t 100.46 8 125.57 -1.3 +1.6Dycom Inds Inc DY 113.89 -.51 -0.4 25 ... s s s s 73.95 0 115.38 +41.8 +40.0Dynagas LNG Ptrs DLNG 11.41 -.43 -3.6 1.69 t t t t 10.66 2 17.93 -28.6 -10.0Dynegy Inc DYN 11.57 -.06 -0.5 16 ... s t s s 5.84 9 12.84 +36.8 ...Dynegy Inc 7% DYNC 77.68 ... ... 1.75 s t s s 49.03 8 85.58 +25.0 ...Dynex Capital DX 7.14 ... ... 15 0.72 t t s s 6.58 7 7.41 +4.7 +12.1

EE-Tracs Alerian Infr MLPI 24.11 +.11 +0.5 q 1.88e s s t t 21.95 3 31.00 -15.1 -8.5E-Tracs Alerian 2042 AMU 17.23 +.10 +0.6 q 1.45e s s t t 15.71 3 21.82 -13.3 -6.1E-Tracs 2x BDC BDCL 16.68 +.06 +0.4 q 3.52e s t t t 15.50 2 21.81 -15.3 ...ELF Inc ELF 22.40 -.35 -1.5 ... t s t t 18.52 4 31.10 -22.6 -23.1EMCOR Group Inc EME 82.53 -1.11 -1.3 25 0.32 s s s s 59.76 0 84.11 +16.6 +16.4ENI SpA E 33.24 -.17 -0.5 dd 1.32e s s s s 29.44 8 34.62 +3.1 +11.8EOG Resources EOG 107.11 +.76 +0.7 dd 0.67 s s s s 81.99 0 107.95 +5.9 +4.4EP Energy Corp EPE 2.09 +.05 +2.5 19 ... s s t t 1.54 2 6.94 -68.1 -68.3EPAM Systems EPAM 108.60 -.33 -0.3 52 ... s s s s 63.32 0 108.94 +68.9 +74.4EPR Properties EPR 64.16 +1.05 +1.7 15 3.84 t t t t 63.10 1 77.70 -10.6 -4.7EQT Corp EQT 54.77 -.65 -1.2 cc 0.12 s t t t 49.63 3 67.84 -16.3 -17.2EQT GP Holdings LP EQGP 26.50 +.13 +0.5 14 0.81e s s t s 24.18 4 31.77 +5.1 +6.4EQT Midstream Ptrs EQM 71.52 +.19 +0.3 14 3.92f t s t t 64.42 4 82.99 -6.7 +1.2ETF Managers Jr Silv SILJ 11.30 +.08 +0.7 q ... s s t t 9.79 3 16.27 -6.1 +0.4ETF Managers Cyber HACK 31.74 -.10 -0.3 q ... s s s s 26.39 9 32.50 +20.0 +18.6ETFIS Ser InfraCpMLP AMZA 8.58 +.04 +0.5 q 2.08 s s t t 7.61 3 11.49 -24.3 -5.1Eagle Materials EXP 109.76 -.66 -0.6 26 0.40 s s s s 86.51 8 116.72 +11.4 +10.1Earthstone Energy ESTE 10.14 -.26 -2.5 dd ... s s t t 7.85 3 15.50 -26.2 -23.1Easterly Gov Props DEA 21.14 -.04 -0.2 22 1.04 t s s s 19.08 7 22.32 +5.6 +14.2Eastgroup Prop EGP 87.98 +1.48 +1.7 27 2.56f t t t s 67.69 8 95.03 +19.1 +22.1Eastman Chem EMN 92.65 -.26 -0.3 13 2.24f s s s s 74.78 9 94.96 +23.2 +24.4Eastman Kodak Co KODK 3.35 ... ... 6 ... r t t t 3.10 1 16.50 -78.4 -80.0Eaton Corp plc ETN 77.51 -.59 -0.8 18 2.40 s s s s 66.60 7 82.34 +15.5 +18.7Eaton Vance 2022 EFL 9.59 +.24 +2.6 ... s s t t 9.14 5 10.09 -4.6 ...Eaton Vance EV 56.43 -.28 -0.5 23 1.24f s s s s 41.40 0 57.71 +34.7 +37.0EV Enh Eq Inco 2 EOS 15.23 +.03 +0.2 q 1.05 s s s s 12.76 0 15.38 +19.0 +26.2EV Flt Rate Income EFT 14.38 +.09 +0.6 q 0.91 t s t t 14.03 3 15.45 -3.5 +1.5EV Risk Mgd DvEq ETJ 9.50 +.03 +0.3 q 1.12 s s s s 8.92 8 9.69 +6.0 +15.8EV Senior Fltg Rate EFR 14.38 +.01 +0.1 q 0.95 s s t t 14.01 3 15.58 -2.4 +2.6EV Senior Inco Tr EVF 6.50 +.05 +0.8 q 0.42 s s t t 6.31 3 6.98 -2.7 +2.4EV TaxAdBd&Opt Fd EXD 10.44 -.06 -0.6 q 1.16 t t t t 10.43 1 11.98 -7.9 +2.6EV Tx Adv Div Inco EVT 23.29 +.17 +0.7 q 1.74 s s s s 20.41 0 23.23 +13.4 +22.6EV Tax Adv Glob Div ETG 17.43 +.11 +0.6 q 1.23 s s s s 14.07 0 17.70 +23.9 +31.6Eaton Van Tx Mangd ETY 12.24 +.07 +0.6 q 1.01 s s s s 10.21 0 12.29 +18.3 +27.4EV TaxMgd GlobDivrs EXG 9.42 +.01 +0.1 q 0.98 s s s s 7.92 0 9.50 +17.5 +28.0EV TaxM Glob BuyWOpp ETW 11.96 +.03 +0.3 q 1.17 s s s s 10.00 0 12.05 +18.8 +28.8EV TaxMgd BuyW Opp ETV 15.36 -.03 -0.2 q 1.33 s s s s 14.74 7 15.69 +3.5 +11.2Eclipse Resources ECR 2.44 -.06 -2.4 dd ... s t t t 1.60 6 3.10 -8.6 -8.8Ecolab Inc ECL 133.97 +.46 +0.3 29 1.64f t s s s 116.92 9 137.96 +14.3 +13.1Ecopetrol SA EC 13.83 +.23 +1.7 0.16e s s s s 8.44 0 13.63 +52.8 +49.5Edgewell Pers Care EPC 61.08 +.15 +0.2 15 ... s s t t 55.94 2 82.06 -16.3 -18.5Edison Intl EIX 65.23 +1.92 +3.0 15 2.17 t t t t 62.67 2 83.38 -9.4 -8.7Education Realty Tr EDR 34.69 +.12 +0.3 22 1.56 t t t t 34.56 1 42.80 -18.0 -11.3Edwards Life Sci EW 112.49 -.81 -0.7 35 ... t s s s 86.55 8 121.45 +20.1 +23.98x8 Inc EGHT 14.15 -.10 -0.7 cc ... t s s t 10.30 6 16.80 -1.0 ...El Paso Elec EE 55.15 +.15 +0.3 28 1.34 t t t s 44.70 7 61.15 +18.6 +19.3Eldorado Gold Cp EGO 1.34 +.08 +6.3 27 0.02e s s t t 1.10 1 3.91 -58.4 -58.3Elevate Credit Inc ELVT 7.58 -.02 -0.3 ... t s s s 5.90 5 9.48 +2.4 ...Eli Lilly LLY 85.07 -.54 -0.6 27 2.25f t s t s 72.97 8 89.09 +15.7 +19.7Ellie Mae Inc ELLI 92.24 -1.21 -1.3 64 ... t s s s 79.71 4 114.95 +10.2 +12.1Ellington Financial EFC 14.53 -.06 -0.4 11 1.76 t t t t 14.57 1 17.00 -6.4 +4.3Embrase SA ERJ 24.10 -.32 -1.3 0.13e s s s s 17.58 8 26.25 +25.2 +35.3Emerald Expositions EEX 20.84 -.17 -0.8 0.28 s t t s 19.25 3 24.56 +6.3 ...Emerge Energy Svcs EMES 7.33 -.12 -1.6 dd 2.68m t t t t 5.65 1 24.45 -40.5 -39.1Emergent Biosolution EBS 46.59 -.06 -0.1 26 ... t s s s 27.94 0 47.37 +41.9 +36.6Emerson Elec EMR 69.66 +.08 +0.1 29 1.94f s s s s 55.40 0 69.80 +25.0 +25.6Empire St Realty Tr ESRT 20.19 +.01 ... 52 0.34 t t t r 19.54 3 21.98 ... +2.9EnLink Midstream LP ENLK 15.89 +.19 +1.2 1.56 s s t t 14.43 3 19.59 -13.7 -3.0Enable Midstream ENBL 14.26 +.06 +0.4 17 1.27 t t t t 13.75 2 17.36 -9.3 -2.5Enbridge Engy Mgmt EEQ 13.05 -.04 -0.3 dd 1.40t t s t t 12.03 1 26.53 -49.6 -43.0Enbridge Energy Ptrs EEP 13.81 -.06 -0.4 18 1.40 t s t t 12.25 2 26.17 -45.8 -36.4Enbridge Inc ENB 38.63 -.03 -0.1 2.68f t s t t 34.39 5 44.52 -8.3 -4.1EnCana Corp ECA 12.60 +.06 +0.5 23 0.06 s s s s 8.01 8 13.85 +7.3 +2.4Endeavour Silver EXK 2.47 +.02 +0.8 ... s s s t 1.94 2 4.90 -29.8 -24.1Energen Corp EGN 57.75 +.25 +0.4 cc 0.08 s s s s 46.16 9 60.21 +0.1 -1.6Energizer Hldgs new ENR 49.11 +.24 +0.5 17 1.16f s s s s 40.64 5 60.07 +10.1 +12.4Energy Transfer Eqty ETE 16.85 +.04 +0.2 20 1.18f s s t t 15.03 4 20.05 -12.7 -4.3Energy Transfer Part ETP 17.66 +.13 +0.7 24 2.26f s s t t 15.25 3 26.73 -26.5 -8.2Enerplus Res Corp ERF 9.46 -.08 -0.8 3 0.12e s s t t 6.52 8 10.21 -0.2 +2.7Enersis America SA ENIA 10.67 +.12 +1.1 0.21e s s s s 7.75 9 11.10 +30.0 +33.2Enersis Chile SA ENIC 5.56 -.17 -3.0 0.22e s s t s 4.25 7 6.31 +22.2 +31.9EnerSys Inc ENS 70.33 +.08 +0.1 15 0.70 s s s t 61.33 4 84.74 -9.9 -11.7EnLink Midstream LLC ENLC 17.20 +.10 +0.6 cc 1.02 s s t t 15.00 5 20.45 -9.7 -4.4Ennis Inc EBF 20.60 +.75 +3.8 16 0.80 s s s s 15.20 9 21.50 +18.7 +22.3Enova Intl Inc ENVA 15.60 -.15 -1.0 12 ... s s s s 11.15 8 16.80 +24.3 +24.5ENSCO PLC ESV 5.68 +.08 +1.4 dd 0.04 s s t t 4.10 2 12.04 -41.6 -44.9Entercom Comm ETM 11.35 +.05 +0.4 14 0.36f t t t t 9.45 3 16.55 -25.8 -24.3Entergy ETR 80.31 +.19 +0.2 10 3.56f t t s s 69.63 6 87.85 +9.3 +14.7Enterp Prod Ptrs EPD 26.40 +.30 +1.1 21 1.69f s s s t 23.59 5 30.25 -2.4 +3.1Entravision Comm EVC 7.40 ... ... 74 0.20 t s s s 4.90 9 7.90 +5.7 +13.7Envestnet Inc ENV 52.00 -1.10 -2.1 42 ... s s s s 30.80 9 55.15 +47.5 +48.1Envision Healthcare EVHC 34.38 -.14 -0.4 ... s s t t 23.79 3 73.00 -45.7 -47.4Equifax Inc EFX 119.73 +.16 +0.1 21 1.56 s s s s 89.59 6 147.02 +1.3 +2.1Equity Commonwealth EQC 30.30 +.05 +0.2 31 ... t s t s 29.50 3 32.51 +0.2 +0.5Equity Lifesty Prop ELS 88.28 +.55 +0.6 28 1.95 t t s s 69.62 9 91.94 +22.4 +27.5Equity Residential EQR 63.80 +.41 +0.6 21 2.16 t t t t 59.49 4 70.46 -0.9 +3.1Eros Intl plc EROS 9.40 -.35 -3.6 78 ... t t t t 6.65 3 16.90 -28.0 ...Essent Group Ltd ESNT 45.08 -.87 -1.9 16 ... s s s s 31.54 9 47.29 +39.3 +41.4Essex Prop Tr ESS 239.39 +1.82 +0.8 29 7.00 t t t s 218.41 5 270.04 +3.0 +7.4Estee Lauder EL 127.75 +.17 +0.1 33 1.36 t s s s 76.28 0 130.36 +67.0 +65.1Esterline Corp ESL 75.20 -.90 -1.2 17 ... s s t t 68.30 3 102.70 -15.7 -16.6ETFS Silver Trust SIVR 15.93 +.20 +1.2 q ... s t t s 14.92 4 18.15 +2.1 +0.8Ethan Allen ETH 28.55 -.45 -1.6 22 0.76 s s t t 26.45 2 37.90 -22.5 -21.4Etracs 2x Lev Mtg MORL 17.49 -.14 -0.8 q 3.31e t s t s 14.72 6 19.50 +12.3 +34.9Euronav NV EURN 8.80 +.45 +5.4 29 2.41e s t s s 6.90 0 9.00 +10.7 +9.2Evercore Partners EVR 91.75 -.45 -0.5 21 1.60f s s s s 66.80 0 93.00 +33.6 +32.7Everest Re Grp Ltd RE 218.95 +.51 +0.2 52 5.00 t s t s 208.81 2 277.17 +1.2 +3.2Everi Holdings EVRI 7.29 -.16 -2.1 dd ... t t t s 2.09 8 8.99 +235.9 +206.6Eversource Energy ES 62.37 +.39 +0.6 20 1.90f t t s s 54.08 7 66.15 +12.9 +16.3Evertec Inc EVTC 13.80 -.20 -1.4 10 0.40 s t t t 12.60 2 19.53 -22.3 -20.1Evolent Health Inc EVH 13.60 -.20 -1.4 dd ... s s t t 10.30 2 27.50 -8.1 -15.3Evoqua Water Tech AQUA 23.15 -.13 -0.6 ... t s s r 21.02 7 24.52 ... ...Exco Resources XCO .64 -.06 -9.1 ... s t t r 0.51 1 14.76 ... -95.5Exelon Corp EXC 39.01 -.06 -0.2 15 1.31 t t s s 33.30 7 42.67 +9.9 +14.9

Express Inc EXPR 10.43 -.14 -1.3 45 ... s s s t 5.28 9 11.70 -3.1 -8.6Extended Stay Amer STAY 18.46 -.07 -0.4 54 0.84f s s t s 15.43 6 20.95 +14.3 +18.4Extra Space Storage EXR 86.12 +.95 +1.1 24 3.12 t t s s 71.34 9 88.56 +11.5 +20.0Exxon Mobil Corp XOM 83.97 +.12 +0.1 32 3.08 s s s t 76.05 6 91.34 -7.0 -3.7

FFCB Financial Hldgs FCB 52.40 +.20 +0.4 21 ... s s s s 39.90 9 54.10 +9.9 +10.5FGL Holdings FG 9.73 +.03 +0.3 ... s t t t 9.41 2 12.25 -1.9 -2.1FMC Corp FMC 95.46 +.32 +0.3 39 0.66 s s s s 56.35 0 95.78 +68.8 +67.5FNB Corp PA FNB 14.23 -.01 -0.1 17 0.48 s s s t 12.02 6 16.35 -11.2 -9.1FS Investment Corp FSIC 7.50 ... ... 7 0.89 t t t t 7.35 1 10.80 -27.2 -16.8FTI Consulting FCN 43.39 -.38 -0.9 19 ... s s s t 31.65 9 45.67 -3.7 -3.3Fabrinet FN 29.25 -.32 -1.1 9 ... t t t t 28.60 1 49.63 -27.4 -29.0Factset Research FDS 192.11 +1.05 +0.5 25 2.24 t t s s 155.09 8 207.25 +17.5 +17.0Fair Isaac Corp FICO 153.73 -2.82 -1.8 39 0.08 t t s s 118.07 9 159.92 +28.9 +29.1Fairmount Santrol FMSA 5.29 -.04 -0.8 dd ... s s s t 2.47 3 13.12 -55.1 -49.4Fang Holdings Ltd SFUN 4.63 ... ... dd 0.20e s t s s 2.46 8 5.27 +41.2 +49.4Farmland Partners FPI 8.89 -.01 -0.1 20 0.51 t t t t 8.06 3 11.76 -20.3 -14.1FedEx Corp FDX 250.02 -.15 -0.1 21 2.00 s s s s 182.89 0 255.11 +34.3 +31.2Fedl Rlty FRT 130.39 +1.07 +0.8 23 4.00 t t s t 119.37 5 145.80 -8.2 -4.7Federal Signal FSS 20.36 -.18 -0.9 25 0.28 s t t s 13.07 7 23.64 +30.4 +31.9Federated Invest B FII 36.34 +.09 +0.2 18 1.00 s s s s 24.93 0 36.54 +28.5 +32.6Ferrari NV RACE 106.54 +.33 +0.3 ... s t t s 57.56 8 121.14 +83.2 +84.2Ferrellgas Part FGP 3.93 +.03 +0.8 dd 0.40 t t t t 3.80 1 8.83 -41.9 -35.4Ferro Inc FOE 23.51 -.01 ... 20 ... t t s s 13.55 9 25.50 +64.1 +56.0Fiat Chrysler Auto FCAU 18.44 +.04 +0.2 ... s s s s 8.99 0 18.47 +102.2 ...Fibria Celulose FBR 14.35 -.58 -3.9 0.09e t t s s 7.98 7 17.21 +49.3 +63.9Fidelity MSCI Energy FENY 19.96 +.05 +0.3 q 0.53e s s s t 17.01 7 21.63 -5.8 -4.3Fidelity Financials FNCL 41.01 -.09 -0.2 q 0.60e s s s s 33.88 0 41.39 +18.6 +19.2Fidelity Info Tech FTEC 50.45 -.07 -0.1 q 0.42e t t s s 36.77 0 51.07 +36.7 +36.0Fidelity MSCIRealEst FREL 24.36 +.17 +0.7 q 0.86e t t s s 22.87 6 25.36 +3.9 +8.3Fidelity Natl Fincl FNF 39.07 +.32 +0.8 15 1.16f t t s s 24.18 9 40.75 +59.4 +59.3Fidelity Nat Info FIS 94.32 -.54 -0.6 23 1.16 t s s s 75.40 9 96.67 +24.7 +25.2Fidu Claymore Opp FMO 12.17 +.46 +3.9 q 1.72f s s t t 10.49 3 17.63 -18.3 -5.158.com WUBA 70.38 -.20 -0.3 cc ... s t s s 27.58 9 79.79 +151.4 +142.2Fst Amer Financial FAF 56.55 +.47 +0.8 23 1.52f s s s s 36.50 0 57.50 +54.4 +52.9First Bancorp PR FBP 5.27 -.08 -1.5 11 ... s s s t 4.48 4 7.05 -20.3 -21.7First Cash Inc FCFS 67.60 +.30 +0.4 28 0.80f t s s s 39.80 0 68.60 +43.8 +45.3Fst Comwlth FCF 14.72 -.14 -0.9 18 0.32 t s s s 12.05 8 15.67 +3.8 +7.4First Data Corp FDC 16.62 +.20 +1.2 ... s t t s 14.02 5 19.23 +17.1 +11.8Fst Horizon Natl FHN 20.34 -.14 -0.7 20 0.36 s s s s 15.84 9 20.86 +1.6 +2.4First Indl RT FR 31.12 +.24 +0.8 0.84 t t s s 25.31 8 32.91 +10.9 +14.6Fst Majestic Silver AG 6.93 -.71 -9.3 dd ... t s s t 5.92 3 10.92 -9.2 +9.0Fst Republic Bank FRC 87.20 -.69 -0.8 0.68 t t t t 86.73 1 105.52 -5.4 -3.0First Trust 2022 Trg FIV 9.22 +.02 +0.2 ... r t t t 9.02 2 10.29 -8.9 ...FT DJ Stoxx EurSelDv FDD 13.63 +.01 +0.1 q 1.09e s s t s 11.71 0 13.80 +14.8 +18.6Fst Tr Pfd Sec Inco FPE 20.00 +.02 +0.1 q 1.02e t t t s 18.94 9 20.25 +5.3 +10.7FstTrust DJ Internet FDN 110.21 -.49 -0.4 q ... t t s s 79.60 0 112.45 +38.1 +36.0FT ISE-Revere NatGas FCG 22.40 +.11 +0.5 q 0.22e s s s t 18.65 5 27.25 -14.4 -14.8FT Energy FXN 15.37 +.06 +0.4 q 0.33e s s s t 12.25 7 17.10 -6.9 -8.4FstTr NA Engy Infra EMLP 24.28 +.07 +0.3 q 0.93e t t t t 23.97 2 25.86 -3.8 -0.6FT High Inco LgShtFd FSD 16.33 -.02 -0.1 q 1.20 t t t s 15.80 3 18.12 +1.6 +10.9FstTr IntDurPf&Inco FPF 24.59 -.01 ... q 1.95 t t s s 22.07 9 25.10 +8.4 +19.4FstTr MLP&Engy Inco FEI 14.87 -.03 -0.2 q 1.42 t s t t 13.59 4 17.60 -7.2 +1.7FT New Opp MLP&Engy FPL 12.00 -.05 -0.4 q 1.26 t s t t 10.93 4 14.23 -5.9 +1.5Fst Tr ValLine Div FVD 30.80 +.06 +0.2 q 0.57e t s s s 27.94 9 31.38 +9.9 +10.6FstTr SenFltRIncoII FCT 12.86 +.02 +0.2 q 0.90 t s t t 12.62 2 14.01 -6.5 -0.6FirstEnergy Corp FE 30.46 -.13 -0.4 11 1.44 t t t t 27.93 4 35.20 -1.6 +1.9Fitbit Inc FIT 6.01 -.05 -0.8 dd ... t t t t 4.90 4 8.40 -17.9 -17.7Five Oaks Invest OAKS 3.97 -.02 -0.5 28 0.60m t t t t 3.80 1 5.61 -20.1 -13.7Five Point Hldgs FPH 13.81 -.21 -1.5 ... t t s t 12.00 4 16.74 -9.2 ...Flagstar Bancorp FBC 37.97 +.28 +0.7 16 ... s s s s 25.06 0 38.79 +40.9 +41.2Flaherty Pfd Sec FFC 20.34 +.08 +0.4 q 1.63 t t t s 18.72 5 22.44 +8.0 +15.3Fleetcor Tech FLT 190.46 -.72 -0.4 24 ... s s s s 121.52 0 192.36 +34.6 +34.7FlexShs Upst NatRes GUNR 32.80 +.06 +0.2 q 1.00e s s s s 28.03 0 32.77 +14.4 +16.9FlexShs 3yr TIPS TDTT 24.30 ... ... q 0.39e t t t t 24.26 1 25.18 -1.6 +0.4FlexShs 5yr TIPS TDTF 24.79 +.02 +0.1 q 0.06e t t t t 24.71 1 26.19 -0.9 +2.0Floor & Decor Hodlg FND 44.75 -.18 -0.4 ... s s s s 31.00 9 47.00 +38.1 ...Flotek Industries FTK 4.61 -.03 -0.6 cc ... s s t t 4.14 1 14.51 -50.9 -50.4Flowers Foods FLO 19.66 +.12 +0.6 22 0.68 s s s t 16.80 7 21.00 -1.6 +4.2Flowserve Corp FLS 41.39 -.20 -0.5 24 0.76 s s t t 37.51 3 52.10 -13.9 -14.2Fluor Corp FLR 51.07 -.19 -0.4 23 0.84 s s s t 37.04 7 58.37 -2.8 -3.8FEMSA FMX 91.04 -1.66 -1.8 0.74e t s t s 73.45 6 103.82 +19.5 +24.5Foot Locker Inc FL 47.26 -.72 -1.5 11 1.24 s s s t 28.42 4 77.86 -33.3 -34.5Ford Motor F 12.58 -.05 -0.4 11 0.60a s s s s 10.47 8 13.27 +3.7 +5.1Forest City A FCE/A 23.92 +.08 +0.3 19 0.56f t t t s 19.94 7 26.30 +14.8 +20.2Forestar Group FOR 22.15 -.05 -0.2 14 ... t s s s 12.30 0 23.00 +66.5 +44.5Fortis Inc FTS 36.04 -.16 -0.4 1.70f t t s s 30.33 8 38.24 +16.7 ...Fortive Corp FTV 72.47 -.33 -0.5 0.28 s s s s 52.99 9 75.69 +35.1 +35.0Fortress Invest FIG 7.87 +.01 +0.1 15 0.32a s r t s 4.78 0 8.05 +61.9 +58.3Fortess TranInfraInv FTAI 20.00 +.16 +0.8 dd 1.32 s s s s 13.02 0 19.88 +50.4 +55.5Fortuna Silver Mines FSM 5.24 +.08 +1.6 22 ... s s s t 4.03 5 6.92 -7.3 +0.6Fortune Brds Hm&Sec FBHS 68.53 -.79 -1.1 23 0.80f s s s s 53.15 0 69.76 +28.2 +26.4Forum Energy Tech FET 15.10 -.05 -0.3 dd ... s s t t 10.05 4 26.25 -31.4 -34.1Foundation Build Mat FBM 14.88 -.03 -0.2 ... s s s t 11.03 6 17.91 -7.0 ...Four Corners Prop Tr FCPT 25.55 +.04 +0.2 17 1.10f t t s s 19.38 9 26.96 +24.5 +34.9Franco-Nevada Corp FNV 78.50 +.79 +1.0 75 0.92 s t s s 58.13 8 86.06 +31.4 +38.1Franklin Rescs BEN 43.91 +.30 +0.7 15 0.92f s s t s 39.23 6 47.65 +10.9 +10.5Frank’s Intl NV FI 6.48 -.19 -2.8 0.30 s s t t 5.79 1 13.00 -47.4 -45.2Freeport McMoRan FCX 18.10 -.08 -0.4 dd ... s s s s 11.05 0 18.35 +37.2 +29.4Fresenius Med FMS 52.35 +.34 +0.7 0.51e s s s s 39.46 0 52.41 +24.0 +24.8Fresh Del Monte FDP 48.04 +.33 +0.7 13 0.60 s s s t 43.02 3 62.80 -20.8 -20.9Frontline Ltd FRO 4.61 -.02 -0.4 35 0.60e t t t t 4.47 1 7.55 -35.2 -31.2Fuller HB Co FUL 53.07 +.06 +0.1 21 0.60f t t t s 46.93 6 58.74 +9.9 +10.2

GGATX GATX 61.34 +.33 +0.5 13 1.68 s s t t 55.44 6 66.30 -0.4 -0.9GCP Applied Tech GCP 32.30 ... ... 29 ... t s s s 25.25 8 34.23 +20.7 +18.3GGP Inc GGP 23.40 +.33 +1.4 14 0.88 s s s t 18.83 7 26.21 -6.3 -4.6GMS Inc GMS 37.12 -.40 -1.1 21 ... s s s s 27.21 8 39.98 +26.8 +25.0GNC Holdings Inc GNC 3.72 -.05 -1.3 3 0.80 t t t t 3.61 1 11.79 -66.3 -71.0GTT Communications GTT 44.10 +.10 +0.2 dd ... s s s s 22.95 9 47.75 +53.4 +53.0Gabelli Div&Income GDV 23.16 +.25 +1.1 q 1.32 s s s s 19.92 0 23.08 +15.6 +14.0Gabelli Eqt Tr GAB 6.20 +.01 +0.2 q 0.60e s s t s 5.50 7 6.59 +12.3 +12.0Gabelli Util Tr GUT 7.00 +.05 +0.7 q 0.60 t t t s 6.21 8 7.20 +11.1 +12.5Gain Capital Hldgs GCAP 7.56 -.08 -1.0 33 0.24 s t s s 5.56 6 8.95 +14.9 +14.9Gallagher AJ AJG 62.60 -.38 -0.6 24 1.56 t t s s 51.60 7 67.32 +20.5 +24.8GameStop Corp GME 18.29 -.16 -0.9 5 1.52 t s t t 15.85 3 26.68 -27.6 -24.3Gannett Co GCI 11.88 +.07 +0.6 12 0.64 s s s s 7.36 0 12.38 +22.3 +26.9Gap Inc GPS 34.44 -.01 ... 17 0.92 s s s s 21.02 0 34.70 +53.5 +48.9Gardner Denver Hldg GDI 34.20 -.23 -0.7 ... s s s s 19.91 0 34.56 +49.1 ...Gartner Inc IT 123.59 +.57 +0.5 40 ... s s t s 90.37 9 130.02 +22.3 +18.1GasLog Ltd GLOG 21.30 +.15 +0.7 cc 0.56 s s s s 12.75 0 21.70 +32.3 +36.1Generac Holdings GNRC 50.36 +.23 +0.5 27 ... s s s s 33.77 9 53.78 +23.6 +18.5Gen Cable Corp BGC 29.65 ... ... 37 0.72 r s s s 14.95 0 30.18 +55.6 +53.0Gen Dynamics GD 202.64 +.16 +0.1 20 3.36 s s t s 171.65 8 214.81 +17.4 +18.2Gen Electric GE 17.50 +.03 +0.2 14 0.48 t t t t 17.36 1 32.04 -44.6 -42.6General Mills GIS 60.13 +.60 +1.0 20 1.96 s s s t 49.65 8 63.73 -2.7 -1.5General Motors Co GM 42.02 -.14 -0.3 6 1.52 s t s s 31.92 7 46.76 +20.6 +19.9Gener8 Maritime Inc GNRT 6.22 +.52 +9.1 dd ... s s s s 4.11 0 6.16 +38.8 ...Genesco Inc GCO 32.65 +.25 +0.8 9 ... s s s t 20.90 3 65.70 -47.4 -51.9Genesee & Wyoming GWR 78.15 +.11 +0.1 26 ... s s s s 61.44 9 81.73 +12.6 +10.6Genesis Energy GEL 22.01 +.02 +0.1 26 2.88f t s t t 20.43 1 37.88 -38.9 -30.2Genesis Healthcare GEN .75 +.03 +3.5 1 0.24 s t t t 0.60 1 4.75 -82.5 -83.3Genpact Ltd G 32.30 -.18 -0.6 21 0.24p s s s s 23.34 0 32.80 +32.7 +36.3Genuine Parts GPC 95.11 +.58 +0.6 21 2.70 s s t t 79.86 8 100.90 -0.5 -0.6Genworth Financial GNW 3.20 -.04 -1.2 dd ... t t t t 3.12 1 4.23 -16.0 -23.4Geo Group GEO 23.57 +.02 +0.1 14 1.88 t t t r 23.06 1 34.32 ... +10.3GeoPark Ltd GPRK 9.69 +.50 +5.4 ... s s s s 4.04 0 9.98 +124.8 +104.2Gerdau SA GGB 3.71 -.03 -0.8 0.02e s s s s 2.60 7 4.39 +18.2 +17.7Getty Realty Corp GTY 26.82 +.36 +1.4 13 1.28f t t t s 22.91 6 29.89 +5.2 +10.6Gigamon Inc GIMO 38.55 +.10 +0.3 86 ... t t t t 28.50 6 48.25 -15.4 -20.3Gildan Activewear GIL 32.33 +.16 +0.5 19 0.38 s s s s 23.55 0 32.61 +27.4 +23.0Glatfelter GLT 21.40 +.04 +0.2 16 0.52 s s s t 16.53 6 25.59 -10.4 -10.6Glaukos Corp GKOS 26.48 -.12 -0.5 ... r s t t 23.08 2 52.49 -22.8 -21.3GlaxoSmithKline PLC GSK 35.13 -.42 -1.2 2.89e s s t t 34.52 1 44.54 -8.8 -1.4Global Medical REIT GMRE 8.28 +.12 +1.5 0.20p s t t t 7.85 2 10.25 -7.2 -2.0Global Net Lease GNL 20.24 -.02 -0.1 33 0.94 t t t s 7.52 8 25.25 +158.5 -3.1Global Partners LP GLP 16.35 -.35 -2.1 dd 1.85 t t t t 15.80 1 21.95 -15.9 +18.5Global Payments GPN 100.36 -.01 ... 31 0.04 t t s s 68.98 9 104.90 +44.6 +41.7Global X Columbia GXG 10.11 +.03 +0.3 q 0.41e s s t s 8.84 7 10.72 +10.9 +11.5Global X MLP & Engy MLPX 13.41 +.09 +0.7 q 0.60 s s t t 12.30 4 15.54 -9.7 -6.4Global X SuperIncoPf SPFF 12.21 -.02 -0.1 q 0.99 t t t t 12.20 1 13.27 -4.6 +1.2Global X Greece ETF GREK 10.32 +.01 +0.1 q 0.13e s s s s 7.40 9 10.79 +32.5 +33.6Global X ChinaConsum CHIQ 18.57 +.21 +1.1 q 0.17e s s s s 11.09 0 18.41 +65.8 +63.2Global X MLP ETF MLPA 9.82 +.06 +0.6 q 0.90e s s t t 8.89 3 12.13 -15.1 -8.2Global X SuperDiv SDIV 21.74 +.04 +0.2 1.42e s s t s 20.53 7 22.40 +4.5 +11.1GlobalX SilverMiners SIL 32.12 +.19 +0.6 q ... s s t r 29.42 3 41.68 ... +6.7Global X Lithium ETF LIT 39.87 +.16 +0.4 q ... s t s s 24.23 0 40.79 +63.5 +61.2Global X Uranium ETF URA 15.34 -.37 -2.4 q ... t s s s 11.83 5 19.33 +19.2 +21.2Globant SA GLOB 44.99 +.49 +1.1 52 ... s s s s 30.90 9 47.51 +34.9 +33.0Globus Medical GMED 40.40 +.28 +0.7 36 ... s s s s 24.32 0 41.70 +62.8 +66.2GoDaddy Inc GDDY 49.87 +.14 +0.3 cc ... s t s s 34.27 0 51.35 +42.7 +42.1Gol Linhas Inteleg GOL 8.79 +.18 +2.1 ... s t s r 2.64 9 9.96 ... +257.9Gold Fields Ltd GFI 4.05 +.04 +1.0 0.02e s t t s 2.82 7 4.70 +34.6 +49.7Goldcorp Inc GG 12.58 +.10 +0.8 22 0.24 s t t t 11.64 2 17.87 -7.5 +1.1Goldman Sachs BDC GSBD 22.52 +.07 +0.3 13 1.80 s s t t 21.00 4 25.60 -4.3 +4.3GoldSachs ActbEmgMkt GEM 35.25 +.19 +0.5 q ... s t s s 26.35 0 35.89 +31.7 +34.3GoldSachs ActbtaUSLC GSLC 53.45 -.03 -0.1 q ... t s s s 44.24 0 53.99 +20.5 +20.5Goldman Sachs Grp GS 258.97 -2.04 -0.8 13 2.60 s s s s 209.62 0 262.09 +8.2 +9.3Goldman Sachs pfD GSpD 22.80 -.09 -0.4 1.02 t t t s 20.08 7 24.16 +4.5 ...GS MLP Engy Ren Fd GER 6.07 +.04 +0.7 q 0.64 t s t t 5.25 3 8.90 -15.6 -5.9Goldmn Sachs MLPInco GMZ 8.71 +.12 +1.4 1.38 t s t t 7.85 3 11.58 -10.4 +0.9vjGrace W.R. & Co GRA 70.26 -.04 -0.1 21 0.84 t t t s 65.84 4 77.37 +3.9 +4.8Graco Inc GGG 134.59 -.30 -0.2 33 1.59f t s s s 82.42 0 136.49 +62.0 +63.5Grainger WW GWW 234.84 -.18 -0.1 21 5.12 s s s s 155.00 8 262.72 +1.1 +0.8Gramercy Prop Trust GPT 26.94 -.16 -0.6 1.50 t t t t 25.21 3 31.26 -2.2 +6.6Grana y Montero GRAM 2.83 +.13 +4.8 0.25e s t t t 2.16 2 7.40 -60.4 -64.2Granite Constr GVA 63.50 -.51 -0.8 49 0.52 s t s s 45.14 9 67.39 +15.5 +13.6Granite Point Mortga GPMT 18.13 -.08 -0.4 1.52f s s t t 17.02 5 19.30 -4.8 ...Graphic Pkg Hldg GPK 15.25 +.08 +0.5 21 0.30 t s s s 12.00 9 15.85 +22.2 +24.1Gray Television GTN 17.25 +.05 +0.3 10 ... s s s s 9.95 0 17.50 +59.0 +63.0Grt Plains Energy GXP 32.07 +.14 +0.4 18 1.10 t t s s 26.72 7 34.72 +17.3 +19.1Great Western Bncp GWB 40.58 -.65 -1.6 17 0.80 s s t t 33.27 6 45.62 -6.9 -3.2Green Dot Corp GDOT 61.56 +.12 +0.2 53 ... s t s s 23.39 9 65.88 +161.4 +157.4Greenbrier Cos GBX 52.90 +.30 +0.6 17 0.92f s s s s 39.10 0 52.95 +27.3 +24.4Greenhill & Co GHL 19.95 +.05 +0.3 16 0.20m s t s t 13.80 4 32.45 -28.0 -26.6Greif Inc A GEF 61.06 -.03 ... 21 1.68 t s s s 50.70 7 65.60 +19.0 +16.7Griffon Corp GFF 20.35 -.65 -3.1 21 0.28f s t t t 17.65 3 27.15 -22.3 -18.9






Group 1 Automotive GPI 74.84 -.72 -1.0 10 1.00f t t s t 51.62 8 84.47 -4.0 -5.6GrubHub Inc GRUB 71.74 +.30 +0.4 96 ... t s s s 32.43 0 74.81 +90.7 +85.1Gpo Aval Acc y Val AVAL 8.69 +.07 +0.8 0.40 s s t s 7.42 7 9.38 +9.4 +14.8Gpo Fin Sant Mexico BSMX 7.14 -.05 -0.7 0.30e s t t t 6.89 1 10.82 -0.7 +11.3Grupo Supervielle SA SUPV 30.08 +.31 +1.0 ... s s s s 12.34 0 30.57 +128.9 +137.9Grupo Televisa TV 18.92 -.20 -1.0 ... t s t t 17.24 2 27.37 -9.4 -8.9Guess Inc GES 17.53 -.38 -2.1 37 0.90 s s s s 9.56 0 18.30 +44.9 +45.6Gugg S&P EqualWght RSP 101.07 +.10 +0.1 q 1.31e s s s s 86.36 0 101.28 +16.7 +17.0Gugenheim Enh Eqty GPM 8.81 +.06 +0.7 q 0.96 s s s s 7.72 9 9.01 +10.1 +25.6Gugg Chiona Tech CQQQ 61.40 +.22 +0.4 q 0.60e s t s s 35.00 9 67.24 +74.1 +73.4Gugg Solar TAN 25.29 +.09 +0.4 q 0.83e s t s s 16.45 0 25.50 +52.6 +47.3Gugg BulletSh 21HYld BSJL 25.04 +.01 ... q 1.27 r t t s 24.59 7 25.32 +1.3 +5.9Gugg BulletSh 23CpBd BSCN 20.87 ... ... q 0.65 t t t s 20.32 6 21.34 +2.0 +5.2Gugg BulletSh 22CpBd BSCM 21.18 +.01 ... q 0.58e t t t s 20.76 6 21.55 +1.2 +4.3Gugg BulletSh 21CBd BSCL 21.16 ... ... q 0.56 t t t s 20.88 4 21.80 +0.8 +3.3Gugg BulletSh 20HYld BSJK 24.57 -.01 -0.1 q 1.30e t t t s 24.21 5 24.99 +1.2 +5.5Gugg BulletSh 19HYld BSJJ 24.41 +.01 ... q 1.22e r t t s 24.09 5 24.79 +1.1 +5.1Gugg BulletSh 18HYld BSJI 25.10 -.01 ... q 1.28e r t t t 25.04 2 25.45 -0.3 +3.0Gugg Corp Bond 2020 BSCK 21.30 -.04 -0.2 q 0.61e t t t s 21.12 4 21.60 +0.5 +2.8Gugg BulletSh 19CB BSCJ 21.12 +.00 ... q 0.47e r t t t 21.06 3 21.30 -0.1 +1.5Gugg BulletSh 18CB BSCI 21.13 ... ... q 0.40e r r t t 21.11 1 21.37 -0.2 +1.1Gugg Enh Short Dur GSY 50.38 ... ... q 0.65e r r r s 50.09 0 50.41 +0.5 +1.9Gugg StratOpp GOF 21.65 +.12 +0.6 q 2.19 s s s s 19.42 0 21.80 +10.2 +20.9Guidewire Software GWRE 73.51 -.35 -0.5 cc ... t t t s 49.18 8 83.52 +49.0 +43.8

HHCA Holdings Inc HCA 89.09 +1.25 +1.4 14 ... s s s s 71.18 0 91.03 +20.4 +19.5HCP Inc HCP 25.67 +.07 +0.3 14 1.48 t t t t 25.09 1 33.67 -13.6 -7.8HDFC Bank Ltd HDB 100.83 +.69 +0.7 0.37e s s s s 59.00 0 100.49 +66.2 +66.1HFF Inc HF 46.27 +1.47 +3.3 22 1.80e s s s s 25.79 0 46.45 +53.0 +52.1HNI Corp HNI 36.91 -.35 -0.9 17 1.14 s s t t 31.16 3 56.94 -34.0 -31.1HP Inc HPQ 21.26 +.01 ... 13 0.53 s s s s 14.40 9 22.67 +43.3 +43.9HRG Group Inc HRG 17.42 -.09 -0.5 dd ... s s s s 14.22 6 20.17 +12.0 +12.7HSBC Holdings PLC HSBC 51.66 +.19 +0.4 1.50e s s s s 39.63 0 51.71 +28.6 +33.3HSBC Holdings prA HSBCpA 25.82 -.07 -0.3 1.55 t t t s 25.20 3 27.56 +2.5 ...Haemonetics HAE 58.46 -.06 -0.1 36 ... s t s s 36.44 0 58.99 +45.4 +43.0Halcon Resources HK 7.64 -.02 -0.3 ... s s s t 3.69 6 10.30 -18.2 -15.0Halliburton HAL 48.01 -.16 -0.3 cc 0.72 s s s t 38.18 5 58.78 -11.2 -11.0Halyard Health HYH 47.50 -.69 -1.4 23 ... t s s s 35.24 8 50.99 +28.4 +25.4Hancock Prem Div Fd PDT 17.24 +.26 +1.5 q 1.08a s s s s 14.90 0 17.33 +10.2 +21.9Hanc Tax Adv Div Fd HTD 25.07 +.04 +0.2 q 1.45 t t t s 22.51 6 26.79 +8.6 ...Hanesbrands Inc HBI 20.41 +.22 +1.1 10 0.60 t s t t 18.90 3 25.73 -5.4 -5.8Hannon Armstrong HASI 23.41 -.44 -1.8 31 1.32 t t t s 18.02 8 25.28 +23.3 +31.0Harley Davidson HOG 51.84 +.03 +0.1 16 1.45 s s s t 44.52 4 63.40 -11.1 -10.8Harmony Gold Min HMY 1.84 +.03 +1.7 0.05 s s s t 1.56 2 2.99 -16.7 -2.8Harris Corp HRS 142.78 -.01 ... 25 2.28 t t s s 99.13 0 144.94 +39.3 +39.7Harsco Corp HSC 18.50 -.05 -0.3 47 0.20m s s t s 11.40 7 22.00 +36.0 +32.5Harte Hanks Inc HHS .93 -.01 -0.7 dd 0.34 t t t t 0.73 3 1.65 -38.4 -37.5Hartford Fn Sv HIG 55.55 -.38 -0.7 19 1.00f t t s s 46.35 8 58.61 +16.6 +18.0Hawaiian Elec HE 36.32 +.44 +1.2 23 1.24 t t s s 31.71 7 38.72 +9.8 +10.3Hc2 Holdings Inc HCHC 5.98 -.03 -0.5 dd 1.29 s s s s 3.56 7 7.27 +64.2 +6.2Healthcare Rlty Tr HR 31.69 +.11 +0.3 26 1.20 t t t s 29.04 4 36.25 +4.5 +11.5Healthcare Tr Amer HTA 29.80 +.06 +0.2 25 1.22 t t r s 28.11 4 33.00 +2.4 +9.3HealthSouth Corp HLS 49.32 +.08 +0.2 19 1.00 t s s s 38.24 0 50.41 +19.6 +18.6Hecla Mng HL 4.05 +.10 +2.5 41 0.01e s s t t 3.43 2 6.78 -22.7 -25.0Heico Corp HEI 93.72 -.82 -0.9 ... t s s r 60.00 9 101.40 ... +49.8Helix Energy Solut HLX 7.58 -.06 -0.8 dd ... s s s t 4.82 6 9.82 -14.1 -20.0Helmerich & Payne HP 64.32 +.69 +1.1 dd 2.80f s s s t 42.16 6 81.30 -16.9 -16.4Herbalife Ltd HLF 69.59 +.78 +1.1 15 ... s s s s 47.91 7 79.59 +44.6 +39.8Herc Holdings Inc HRI 62.43 -.62 -1.0 ... t s s s 33.27 9 65.93 +55.5 +53.1Hercules Tech Gr Cap HTGC 12.95 -.04 -0.3 16q 1.24 t t s t 11.64 4 15.68 -8.2 +3.1Heritage Insurance HRTG 16.81 -.05 -0.3 cc 0.24 t t s s 8.85 9 18.70 +7.3 +6.4Hersha Hosp Tr HT 17.41 +.02 +0.1 8 1.12 t t t t 17.15 1 21.67 -17.2 -12.7Hershey Company HSY 114.95 +.29 +0.3 25 2.62f s s s s 101.61 9 116.49 +11.1 +13.6Hertz Corp HTZ 22.49 -.29 -1.3 ... t s s s 8.52 8 27.27 +4.3 +1.5Hess Corp HES 47.01 +.67 +1.4 dd 1.00f s s s t 37.25 4 64.91 -24.5 -25.5Hewlett Pack Ent HPE 14.71 -.01 -0.1 37 0.30f s s r s 12.70 9 15.12 +9.4 +8.6Hexcel Corp HXL 62.46 +.13 +0.2 23 0.50 s s s s 49.20 0 63.93 +21.4 +21.4Hi-Crush Ptrs LP HCLP 10.00 -.05 -0.5 31 ... t t s t 7.25 2 23.30 -49.5 -45.6Highwoods Prop HIW 50.27 +.09 +0.2 18 1.76 t t t t 48.42 4 53.34 -1.5 +4.6Hill International HIL 5.50 ... ... dd ... t s s s 3.70 0 5.70 +26.4 +34.1Hill-Rom Hldgs HRC 85.05 +.36 +0.4 22 0.72 s s s s 55.04 0 85.74 +51.5 +51.5Hillenbrand Inc HI 44.95 -.25 -0.6 22 0.83f s s s s 34.65 9 46.50 +17.2 +20.5Hilltop Holdings HTH 25.26 +.07 +0.3 14 0.24 s s t t 21.47 5 30.60 -15.2 -15.1Hilton Grand Vac HGV 41.57 -.14 -0.3 ... t s s s 24.60 0 43.19 +59.9 +64.3Hilton Wwde Hldgs HLT 79.35 -.02 ... 35 0.60 s s s r 55.67 0 79.95 ... +36.4Holly Energy LP HEP 32.29 -.09 -0.3 21 2.58f t t t s 30.11 3 38.09 +0.7 +7.3Holly Frontier Corp HFC 50.62 +.47 +0.9 49 1.32 s s s s 23.46 0 50.55 +54.5 +61.5Home Depot HD 188.13 +.05 ... 26 3.56 s s s s 133.05 0 188.84 +40.3 +40.1Honda Motors HMC 34.30 +.12 +0.4 0.84e s s s s 27.05 0 34.45 +17.5 +16.0Honeywell Intl HON 153.49 -.23 -0.1 22 2.98f t s s s 115.42 0 156.70 +32.5 +33.5Horace Mann HMN 44.15 -.20 -0.5 32 1.11 s t s s 33.85 8 47.65 +3.2 +5.5Horizon Global HZN 14.42 -.03 -0.2 21 ... s s t t 11.80 2 25.81 -39.9 ...Hormel Foods HRL 36.73 +.32 +0.9 22 0.75f t s s s 29.75 9 38.00 +5.5 +6.7Hornbeck Offsh Svcs HOS 3.21 +.21 +7.0 dd ... s t t t 1.51 3 8.52 -55.5 -61.2Host Hotels & Rsts HST 20.14 +.09 +0.4 14 0.80a r s s s 17.26 9 20.65 +6.9 +9.0Houlihan Lokey Inc HLI 45.84 +.37 +0.8 23 0.80 t s s s 29.51 0 46.99 +47.3 +48.2Hovnanian Ent HOV 2.80 -.19 -6.4 dd ... s r s s 1.66 9 2.99 +2.6 +4.2Howard Hughes Corp HHC 129.63 +.86 +0.7 43 ... s s s s 104.63 0 131.39 +13.6 +12.4Hubbell Inc HUBB 135.23 +.01 ... 25 3.08f s s s s 109.32 0 135.50 +15.9 +17.2HubSpot Inc HUBS 87.50 -1.80 -2.0 dd ... t s s s 45.70 9 93.53 +86.2 +88.8HudBay Minerals HBM 8.55 +.15 +1.8 78 0.02 s s s s 4.60 9 9.35 +50.0 +41.4Hudson Pac Prop HPP 33.51 +.23 +0.7 22 1.00 t t t t 31.53 4 36.75 -3.7 +0.4Hugoton Royalty HGT 1.33 -.03 -1.9 4 0.11e s t t t 1.30 1 2.35 -38.4 -30.5Humana HUM 245.00 +1.42 +0.6 25 1.60 t s s s 186.25 8 264.56 +20.1 +22.7HuntingtonIngalls HII 237.44 +2.06 +0.9 21 2.88f t s s s 183.38 8 253.44 +28.9 +28.7Huntsman Corp HUN 33.10 +.06 +0.2 15 0.50 s s s s 18.93 0 33.79 +73.5 +68.7Hyatt Hotels Corp H 72.96 -.03 ... 42 ... s s s s 50.21 0 73.33 +32.0 +28.6

IIAMGold Corp IAG 5.86 +.09 +1.6 59 ... s s t s 3.36 7 7.25 +52.2 +73.3ICICI Bank Ltd IBN 9.79 +.01 +0.1 0.16e s r s s 6.69 0 9.93 +43.8 +44.7IDT Corp IDT 10.22 -.14 -1.4 0.76 t t t t 10.20 1 20.43 -44.9 -40.3ING Groep NV ING 18.47 -.08 -0.4 0.14e s s s s 13.63 9 19.01 +31.0 +35.0ION Geophysical IO 19.40 +.35 +1.8 dd ... s s s s 3.20 0 20.35 +223.3 +186.5IQ Hedge Multi Strat QAI 30.41 +.01 ... q ... s s s s 28.61 0 30.48 +6.1 +6.0IQVIA Holdings IQV 99.38 -.76 -0.8 23 ... t t s s 74.80 7 110.67 +30.7 +32.7iShares Gold Trust IAU 12.25 +.07 +0.6 q ... s t t s 10.93 7 12.98 +10.6 +11.7iShs GSCI Cmdty GSG 15.85 +.05 +0.3 q ... s t s s 13.16 0 16.07 +1.1 +2.9iShare Australia EWA 22.97 +.11 +0.5 q 1.01e t s s s 20.11 9 23.38 +13.5 +18.4iShares Brazil EWZ 39.51 -.02 -0.1 q 0.67e s t t s 31.78 7 44.03 +18.5 +28.3iShare Canada EWC 29.17 +.02 +0.1 q 0.48e s t s s 25.58 0 29.52 +11.5 +13.1iShares EMU Indx EZU 43.49 -.03 -0.1 q 0.86e s t s s 34.04 0 44.11 +25.7 -9.2iShare France EWQ 31.19 -.02 -0.1 q 0.58e s t s s 24.22 0 31.58 +26.4 +30.7iShare Germany EWG 33.10 -.07 -0.2 q 0.60e s t s s 26.11 0 33.69 +25.0 +28.8iShare Hong Kong EWH 25.13 +.15 +0.6 q 0.61e t t s s 19.27 9 26.18 +29.0 +33.6iShares So Korea EWY 72.57 +.62 +0.9 q 0.65e t t s s 52.88 8 77.60 +36.4 +38.9iShares Mexico EWW 48.16 -.55 -1.1 q 0.78e t t t s 41.23 5 57.82 +9.5 +14.4iShare Netherlds EWN 31.64 +.04 +0.1 q 0.66e s t s s 23.85 0 32.01 +31.0 +33.9iShs Pac exJapan EPP 47.30 +.16 +0.3 q 1.66e t t s s 39.44 9 48.28 +19.5 +23.9iShares SoAfrica EZA 67.70 +.84 +1.3 q 1.02e s s s s 50.37 0 67.23 +29.3 +33.9iShares Spain EWP 32.92 -.20 -0.6 q 0.99e t t t s 26.03 8 34.82 +24.2 +28.7iShare Sweden EWD 34.04 +.13 +0.4 q 0.76e s t t s 28.45 8 36.40 +18.5 +23.0iShares Switz EWL 35.19 ... ... q 0.75e s t s s 29.11 0 35.50 +19.5 +23.1iShs EmMktHiYldBd EMHY 49.87 -.06 -0.1 q 3.98 t t t s 48.23 6 51.12 +2.4 ...iShs MSCI World ETF URTH 88.10 +.19 +0.2 q 1.57e s s s s 72.92 0 88.86 +20.6 +21.8iShs EmMktMinVolatil EEMV 60.19 +.47 +0.8 q 1.15e s t s s 48.07 0 60.77 +23.1 +26.5iShares Chile ECH 51.68 +.85 +1.7 q 0.71e s s s s 36.09 0 52.74 +38.1 +39.0iShares Silver Trust SLV 15.40 +.18 +1.2 q ... s t t s 14.44 4 17.59 +1.9 +0.7iShares S&P 100 OEF 119.06 -.13 -0.1 q 1.92e t s s s 98.98 0 120.22 +19.9 +20.9iShs S&P Total US ITOT 61.27 -.02 ... q ... r s s s 51.17 0 61.77 +19.5 +20.1iShs ShtTrm Nat Muni SUB 104.75 +.06 +0.1 q 0.86 t t t t 104.65 1 106.40 -0.3 +0.6iShs TIPS Bond ETF TIP 113.18 +.07 +0.1 q 1.69e t t t r 112.20 4 115.46 ... +3.0iShs China Large Cap FXI 45.98 +.27 +0.6 q 0.87e s t s s 34.01 9 48.36 +32.5 +32.7iShs Core S&P 500 IVV 269.46 -.07 ... q 4.38e t s s s 224.09 0 271.84 +19.8 +20.7iShs US Aggregate d AGG 108.87 +.05 ... q 2.65e t t t s 107.08 6 110.66 +0.7 +3.7iShs Emerg Mkts EEM 46.50 +.39 +0.8 q 0.59e s t s s 34.35 9 47.93 +32.8 +36.3iSh iBoxx InvGrCorp LQD 120.65 +.09 +0.1 q 3.87 t t t s 115.62 9 121.85 +3.0 +6.8iShs Core USTreas Bd GOVT 24.96 -.02 -0.1 q 0.33 t t t s 24.73 3 25.60 +0.1 +2.0iShs Indonesia EIDO 27.95 +.31 +1.1 q 0.35e s s s s 22.82 0 27.79 +15.8 +21.5iShs S&P 500 Growth IVW 153.34 -.14 -0.1 q 2.03e t s s s 121.43 0 155.10 +25.9 +26.2iShs USA Quality Fac QUAL 83.11 -.06 -0.1 q 1.04e t s s s 68.94 0 84.12 +20.3 +22.2iShs S&P Glob En IXC 35.20 +.06 +0.2 q 1.01e s s s s 30.34 0 35.43 +1.1 +2.1iShs Global Infra IGF 44.99 +.07 +0.2 q 1.27e t t t s 38.79 8 46.75 +15.2 -12.0iShs NoAm NatRs IGE 35.06 +.09 +0.3 q 0.85e s s s t 30.59 8 36.90 -2.5 +2.0iShs LatinAmer40 ILF 33.45 -.04 -0.1 q 0.60e s t t s 27.14 7 36.46 +21.3 +26.4iShs MSCI USA Momen MTUM 103.50 -.02 ... q 0.81e r s s s 75.65 0 104.55 +36.4 +40.3iShs Philippines EPHE 38.22 +.38 +1.0 q 0.20e s s s s 31.10 0 38.33 +17.9 +22.3iShs S&P 500 Value IVE 114.36 +.04 ... q 2.14e s s s s 100.97 0 115.11 +12.8 +14.1iShs Nat AMTFrMuniBd MUB 110.01 +.04 ... q 2.59 t t t s 107.62 6 111.66 +1.7 +4.4iShares 20+yr TrsBd TLT 124.77 +.17 +0.1 q 3.05 t t r s 116.49 7 129.57 +4.7 -6.1iShs Intl Sel Div IDV 33.51 +.06 +0.2 q 1.51e s s t s 29.34 9 34.21 +13.3 +16.7iShares EAFE ETF EFA 70.11 +.18 +0.3 q 1.66e s t s s 57.31 0 70.96 +21.4 +24.4iShs Rus Midcap Val IWS 89.03 +.18 +0.2 q 1.59e s s s s 80.23 0 89.73 +10.7 +10.8iShs Rus Midcap Gr IWP 120.75 +.11 +0.1 q 1.02e s s s s 97.13 0 121.39 +24.0 +22.8iShs Russell Midcap IWR 208.18 +.31 +0.1 q 2.85e s s s s 178.40 0 209.67 +16.4 +16.1iShs Core S&P MidCap IJH 190.04 -.03 ... q 1.89e s s s s 165.01 0 191.55 +14.9 +15.0iShs iBoxx HY CpBd HYG 87.00 +.08 +0.1 q 5.09 t t t s 85.99 4 89.04 +0.5 +5.1iShs NoAm Softw IGV 154.95 -.68 -0.4 q 0.12e t t s s 108.54 0 160.01 +42.4 +31.3iShs Core US REIT FTY 49.11 +.44 +0.9 ... t t t t 47.80 5 51.01 -0.3 +5.3iShs Cohen&St REIT ICF 99.75 +.85 +0.9 q 2.97e t t t s 96.79 4 104.37 +0.1 -1.4iShares Rus1000 Val IWD 124.46 +.03 ... q 2.41e s s s s 111.60 0 125.36 +11.1 +11.8iShs MSCI Poland EPOL 26.73 +.08 +0.3 q 0.42e s t s s 17.73 9 27.79 +47.5 +53.0iShares Rus1000 Gr IWF 135.15 -.07 -0.1 q 1.45e t s s s 104.59 0 136.40 +28.8 +28.3iShares Russ 1000 IWB 148.95 -.05 ... q 2.36e r s s s 124.11 0 150.12 +19.7 +19.8iSh Rus2000 Value IWN 126.44 -.38 -0.3 q 1.98e s s s s 112.01 9 129.59 +6.3 +6.5iShs Rus 2000 Gr IWO 187.33 -.26 -0.1 q 1.36e s s s s 153.42 0 188.57 +21.7 +20.7iShs FloatingRtBond FLOT 50.82 -.01 ... q 0.32 t t t s 50.70 5 50.98 +0.2 +1.5iShares Rus 2000 IWM 153.19 -.28 -0.2 q 1.77e s s s s 132.40 0 155.41 +13.6 +13.4iShs Core High Div HDV 90.13 +.04 ... q 2.90e t s s s 81.10 9 91.25 +9.6 +12.7iShs MSCI China MCHI 66.78 +.49 +0.7 q 0.61e s t s s 42.83 9 70.17 +52.7 -20.9iShs EAFE Min Volat EFAV 72.49 +.13 +0.2 q 2.81e t t s s 60.63 0 73.39 +18.4 +10.2iShares Russ 3000 IWV 158.54 -.06 ... q 2.47e s s s s 132.60 0 159.87 +19.2 +19.2iShs USA Min Volatil USMV 52.66 ... ... q 0.87e t s s s 45.10 9 53.59 +16.5 +22.2iShs US Telecomm IYZ 29.48 +.08 +0.3 q 0.68e s s t t 27.24 3 36.74 -14.6 -1.3iShs U.S. Real Est IYR 79.84 +.50 +0.6 q 2.76e t t t s 75.16 6 83.27 +3.8 +8.7iShs 0-5yr TIPS STIP 99.63 -.01 ... q ... t t t t 99.55 1 101.59 -1.1 +0.7iShs Home Construct ITB 43.37 -.18 -0.4 q 0.09e s s s s 27.32 0 43.99 +57.8 +20.8iShs Aerospace Def ITA 187.86 -.23 -0.1 q 1.31e r s s s 140.20 0 189.48 +33.7 +29.5iShares Financials IYF 119.42 -.02 ... q 1.45e t s s s 100.62 0 121.14 +17.7 +18.7

iShares US Energy IYE 39.48 +.10 +0.3 q 1.14e s s s t 33.70 7 42.38 -5.0 -3.7iShs Core S&P SmCap IJR 77.06 -.20 -0.3 q ... s s s r 66.54 9 78.34 ... +12.2iShs Core Total Intl IXUS 62.60 +.24 +0.4 q 1.28e s t s s 50.04 0 63.22 +24.0 -9.5iShares MSCI Peru EPU 40.72 +1.22 +3.1 q 0.70e s t s s 31.95 9 42.76 +24.1 +26.6iShs Core MSCI EAFE IEFA 65.77 +.14 +0.2 q 1.56e s t s s 53.26 0 66.57 +22.6 +27.5iShs Oil Equip & Svc IEZ 35.55 -.11 -0.3 q 0.86e s s s t 29.57 4 47.83 -21.8 -20.3iShares Europe IEV 47.10 +.04 +0.1 q 1.12e s t s s 38.27 0 47.51 +21.4 +24.3iShares Growth Allo AOR 46.10 -.04 -0.1 q 0.81e s s s s 40.41 0 46.26 +13.6 +15.3iShs Moderate Allo AOM 38.61 -.04 -0.1 q 0.71e t s s s 35.09 0 38.96 +9.6 +11.7iShs MSCI Value EFV 55.03 +.08 +0.1 q 1.66e t t s s 46.93 0 55.93 +16.5 +23.5iShs MSCI EAFE Grth EFG 80.41 +.19 +0.2 q 1.37e s t s s 63.17 0 80.93 +26.3 +28.8iStar Financial STAR 11.36 -.01 -0.1 5 ... t s t t 10.95 3 12.74 -8.2 -8.4ITT Inc ITT 53.90 -.41 -0.8 22 0.51f s s s s 36.93 0 54.79 +39.7 +37.4Idacorp Inc IDA 90.66 +.24 +0.3 22 2.36f t t s s 77.49 6 100.04 +12.6 +15.0IDEX Corp IEX 132.07 -.43 -0.3 32 1.48 s s s s 88.29 0 135.70 +46.6 +47.9ITW ITW 167.13 -1.13 -0.7 26 3.12 s s s s 120.06 0 169.69 +36.5 +37.1Imax Corp IMAX 23.80 -.95 -3.8 48 ... t t s t 17.58 4 34.60 -24.2 -20.7Independence Rlty Tr IRT 10.12 -.01 -0.1 21 0.72a t t t s 8.57 8 10.63 +13.5 +24.0India Fund IFN 28.48 +.12 +0.4 q 1.82e s s s s 20.39 0 28.81 +33.1 +37.4Indonesian Telekom a TLK 31.35 +.31 +1.0 0.67 s t t s 27.74 5 36.19 +7.5 +14.2Infosys Ltd INFY 16.10 +.01 +0.1 17 0.40e s s s s 13.42 0 16.23 +8.6 +10.4InfraREIT HIFR 18.26 +.09 +0.5 16 1.00 t t t s 16.00 4 23.22 +2.0 +7.9Ingersoll Rand IR 89.77 -.61 -0.7 21 1.80 s s s s 74.35 8 96.23 +19.6 +20.0Ingevity Corp NGVT 70.95 -1.26 -1.7 ... s t s s 51.01 7 80.18 +29.3 +35.0Ingredion Inc INGR 140.57 -.91 -0.6 19 2.40 t s s s 113.07 0 142.64 +12.5 +14.2Innovative Ind Prop IIPR 24.67 +.53 +2.2 1.00f t s s s 15.45 9 26.36 +35.6 +35.3Inphi Corp IPHI 38.72 -.41 -1.0 cc ... s t t t 33.00 4 51.78 -13.2 -18.6Insperity Inc NSP 57.30 +.10 +0.2 29 ... t s s r 34.60 9 60.35 ... +65.8Intelsat SA I 3.38 -.03 -0.9 ... t t t s 2.60 2 7.47 +26.6 +19.6InterXion Hldg INXN 58.15 +.33 +0.6 ... t r s s 34.35 0 59.22 +65.8 +65.6Intercontl Exchange ICE 70.25 +.14 +0.2 24 0.80e t s s s 55.80 9 72.99 +24.5 +23.7IBM IBM 152.50 +1.00 +0.7 12 6.00 r s s t 139.13 4 182.79 -8.1 -5.9Int Flav Frag IFF 152.51 +.65 +0.4 27 2.24 t s s s 113.16 0 156.64 +29.4 +30.6Intl Game Tech plc IGT 26.25 -.99 -3.6 0.80 t t s s 17.25 8 29.36 +2.9 +8.4Intl Paper IP 57.98 +.50 +0.9 19 1.85 s s s s 49.60 9 58.96 +9.3 +10.0Intl Seaways Inc INSW 19.53 +.70 +3.7 ... s s t s 13.72 6 23.43 +39.1 +41.6Interpublic Group IPG 20.39 +.16 +0.8 15 0.72 t s t t 18.30 3 25.71 -12.9 -10.9Intrepid Potash Inc IPI 4.25 -.04 -0.9 dd ... s s t s 1.24 9 4.63 +104.3 +95.0Intrexon Corp XON 11.70 -.28 -2.3 dd ... t t t t 10.26 1 26.99 -51.9 -53.7Invacare IVC 17.00 ... ... dd 0.05 t t s s 9.90 9 17.95 +30.3 +31.2Invesco High Inc 23 IHIT 9.71 +.17 +1.8 ... t t t t 9.53 3 10.35 -5.1 -2.0Invesco CA Val Muni VCV 12.45 -.14 -1.1 q 0.79 t t t s 11.97 4 13.20 +2.6 +9.7Invesco Dyn Cred Opp VTA 11.70 +.05 +0.4 q 0.90 s s t t 11.33 3 12.59 -4.9 +3.3Invesco Val Muni IT IIM 14.76 +.02 +0.1 q 0.84 t s t s 14.16 5 15.47 +0.9 +5.8Invesco Ltd IVZ 36.64 +.03 +0.1 15 1.16 s s s s 28.75 9 37.85 +20.8 +20.1Invesco Mtg Cap IVR 17.77 +.09 +0.5 11 1.64f t t s s 14.15 8 18.86 +21.7 +29.4Invesco MunIncOppTr OIA 8.12 +.09 +1.1 q 0.39 s s s s 7.10 0 8.21 +13.2 +17.6Invesco Muni Opp Tr VMO 12.34 ... ... q 0.88 t t t t 12.18 2 13.37 -3.1 +3.4Invesco Muni Trust VKQ 12.44 -.01 -0.1 q 0.82 t r t s 12.04 5 13.04 +1.5 +8.5Invesco QualMuniIT IQI 12.35 +.01 +0.1 q 0.76 t t t t 12.01 4 13.04 -0.4 +5.9Invesco Senior Inco VVR 4.37 +.02 +0.5 q 0.31 s r t t 4.26 3 4.77 -5.8 +0.7Invesco TrIGMuni VGM 13.13 +.01 +0.1 q 0.88 t t t s 12.59 5 13.80 +3.0 +10.0Invstmnt Tech ITG 19.01 -.03 -0.2 dd 0.28 s s t t 17.63 3 23.96 -3.7 -7.1Investors Real Est IRET 5.68 -.07 -1.2 17 0.28 t t t t 5.60 1 7.28 -20.3 -12.0Invitae Corp NVTA 9.10 -.13 -1.4 dd ... s s t s 7.21 5 11.88 +14.6 +26.4Invitation Homes Inc INVH 23.30 -.11 -0.5 0.06p t t s s 19.80 8 24.30 +16.5 ...Iron Mountain IRM 37.66 +.51 +1.4 27 2.20 t t t s 31.90 6 41.52 +15.9 +22.2iShare Italy EWI 30.73 +.08 +0.3 q ... s t t s 23.13 9 31.61 +26.9 +30.7iShares ef EWJ 60.01 +.28 +0.5 q ... s t s s 48.79 0 60.70 +22.8 +21.6iShare Malasia EWM 32.28 +.13 +0.4 q ... t t t s 27.84 8 33.78 +15.0 +21.5iShare Singapore EWS 25.74 -.04 -0.2 q ... t t s s 19.86 9 26.84 +29.2 +31.5iShares Taiwan EWT 35.80 +.37 +1.0 q ... t t t s 29.14 8 38.46 +21.9 +23.4iShares MSCI UK EWU 35.33 +.12 +0.3 q ... r s s s 30.30 0 35.76 +15.1 +20.2iShs Core MSCI EmMkt IEMG 56.11 +.45 +0.8 q 0.95e s t s s 41.70 9 57.73 +32.2 +36.2iShs Mtg RE Capped REM 45.00 -.04 -0.1 q ... t t t s 41.65 5 48.54 +7.0 +20.3iShs 0-5yr HiYldCpBd SHYG 47.02 +.06 +0.1 q 2.38 t t t t 46.72 3 48.07 -0.7 +4.8iShs Core Div Grth DGRO 34.85 +.01 ... q 0.65e t s s s 28.83 0 35.20 +20.6 +21.7iShs Curr Hdg EMU HEZU 30.32 -.01 ... q 0.64e s s s s 26.40 9 31.15 +14.0 +15.7iShs Global REIT REET 25.74 +.10 +0.4 q 0.94e t t s s 24.60 6 26.68 +2.0 +6.6iShs Core Eurpoe IEUR 49.89 +.06 +0.1 q 1.18e s t s s 40.19 0 50.48 +22.6 +26.8iShs MSCI Russia ERUS 33.30 +.38 +1.2 q ... t t t t 27.18 8 35.19 -0.7 +4.1iShs Curr Hdg EAFE HEFA 30.15 +.10 +0.3 q 0.70e s s s s 26.05 0 30.19 +15.4 +20.8iShs Glbl Met&Min PICK 33.78 -.06 -0.2 ... s s s s 25.02 0 33.84 +31.2 +33.0iShs Curr Hgd Japan HEWJ 33.73 +.14 +0.4 q 0.74e s s s s 26.93 0 33.76 +21.3 +18.6iShs iBonds 12-18 IBDH 25.09 -.01 ... q 0.30 t t t t 25.07 1 25.50 -0.2 +1.4iShs iBonds 12-20 IBDL 25.28 -.02 -0.1 q 0.62e t t t s 25.05 4 25.75 +0.2 +2.7iShs iBonds 12-19 IBDK 24.83 -.02 -0.1 q 0.37e t t t t 24.80 1 25.11 -0.2 +1.9iShs iBonds 12-22 IBDN 24.88 -.01 -0.1 q 0.55e t t t s 24.43 5 25.42 +0.4 +3.9iShs iBonds 12-21 IBDM 24.75 +.01 +0.1 q 0.47e t t t s 24.46 4 25.19 +0.2 +3.2Israel Chemicals ICL 4.03 ... ... 0.27e t s t t 3.85 2 4.95 -1.9 +5.7Itau Unibanco Hldg ITUB 12.84 -.08 -0.6 0.32e s t t s 9.83 7 14.59 +25.0 +42.8

JJ Jill Group Inc JILL 7.91 +.03 +0.4 ... s s t t 4.74 4 14.40 -38.9 ...JBG Smith Prop JBGS 34.09 +.24 +0.7 0.23p t s t t 30.79 7 35.64 -3.3 ...JPMorgan Chase & Co JPM 107.45 -.38 -0.4 16 2.24f s s s s 81.64 0 108.40 +24.5 +26.7JPMorgan Chase wt JPM/WS 66.46 -.23 -0.3 ... s s s s 40.53 0 67.21 +50.1 ...JPM Alerian MLP Idx AMJ 27.35 +.20 +0.7 q 2.29 s s t t 24.93 3 34.41 -13.5 -6.6Jabil Circuit JBL 26.70 -.25 -0.9 15 0.32 t t t s 22.78 5 31.70 +12.8 +12.7Jacobs Eng JEC 66.28 -.20 -0.3 21 0.60 s s s s 49.31 9 69.35 +16.3 +14.7Jagged Peak Energy JAG 15.91 +.30 +1.9 ... s s s s 10.96 0 15.76 +9.7 ...Janus Henderson Grp JHG 38.47 +.16 +0.4 ... s s s s 30.24 0 38.56 +25.7 ...Japan Sm Cap Fd JOF 12.20 +.07 +0.6 q 0.13e s s s s 8.30 0 12.25 +45.1 +43.4Jeld-Wen Holdings JELD 39.35 +.14 +0.4 ... s t s s 25.60 0 40.25 +51.1 ...Jernigan Capital JCAP 19.29 -.34 -1.7 11 1.40 t t t t 18.55 2 24.89 -8.4 -0.2Jianpu Technology JT 6.67 -.03 -0.4 ... t s t t 4.75 6 8.28 -7.4 ...JinkoSolar Hldg JKS 24.22 +.44 +1.9 17 ... t t t s 13.70 7 30.50 +59.0 +53.3John Bean Technol JBT 110.80 -.35 -0.3 43 0.40 t t s s 80.70 8 120.55 +28.9 +31.1J Hanc TaxAdvGlbYld HTY 8.87 -.03 -0.3 q 1.28 s t t t 8.27 4 10.25 -8.8 +1.4Johnson & Johnson JNJ 140.12 -.94 -0.7 20 3.36 t s s s 110.76 9 144.35 +21.6 +25.2Johnson Controls Int JCI 38.11 +.11 +0.3 26 1.00e s s t t 34.51 4 44.70 -7.5 -8.9Jones Energy Inc JONE .92 +.03 +3.4 1 ... s t t t 0.73 1 4.83 -80.0 -80.8Jones Lang LaSalle JLL 149.57 +.30 +0.2 18 0.74f s t s s 97.60 0 155.25 +48.0 +47.2Jumei Intl Hldg JMEI 2.96 -.12 -3.9 33 ... t s s t 2.00 4 5.05 -40.9 -29.2Juniper Networks JNPR 28.86 +.18 +0.6 16 0.40 s s s s 23.87 8 30.96 +2.1 +2.2Jupai Hldgs Ltd JP 18.65 -.36 -1.9 19 0.08p s t s s 7.36 6 29.00 +114.1 +124.0Just Energy Grp JE 4.32 -.06 -1.4 9 0.41 s t t t 4.06 2 6.35 -20.9 -11.4

KK12 Inc LRN 16.39 -.15 -0.9 82 ... s s t t 15.07 3 21.18 -4.5 -2.4KAR Auction Svcs KAR 51.02 -.41 -0.8 25 1.40f s s s s 40.27 0 51.52 +19.7 +23.7KB Home KBH 31.53 -.13 -0.4 23 0.10 s s s s 15.51 0 31.95 +99.4 +91.6KBR Inc KBR 19.44 +.01 +0.1 dd 0.32 s s s s 13.36 8 21.25 +16.5 +13.8KKR & Co L.P. KKR 21.18 +.03 +0.1 10 1.31e s s s s 15.30 0 21.39 +37.6 +31.3KKR Income Opp Fd KIO 15.80 +.08 +0.5 q 1.50a s t t t 15.59 1 18.63 -1.4 ...KMG Chemicals Inc KMG 65.69 -.27 -0.4 25 0.12 s s s s 36.29 0 68.13 +68.9 +71.3KT Corp KT 15.65 +.06 +0.4 ... s s s s 13.63 4 18.82 +11.1 +11.4Kadmon Holdings KDMN 3.56 +.02 +0.6 ... t t s t 2.05 5 5.60 -33.5 -37.3Kaman KAMN 58.11 -.18 -0.3 31 0.80 t s s s 45.50 9 60.43 +18.8 +17.6KC Southern KSU 108.19 -.43 -0.4 21 1.44f t s t s 79.05 9 114.85 +27.5 +28.6KapStone Paper KS 22.78 +.08 +0.4 21 0.40 s s s s 19.59 6 24.98 +3.3 +2.8Kayne And Engy Dev KED 16.68 +.76 +4.8 dd 1.60 r s t t 14.10 5 20.46 -14.2 -8.2Kayne And Engy TR Fd KYE 10.27 +.22 +2.2 q 1.32m s s t t 9.01 4 13.05 -13.0 -15.0Kayne Anderson MLP KYN 18.10 +.85 +4.9 q 1.80 s s t t 14.38 5 22.15 -7.6 -9.5Kayne And MidstrEn KMF 13.98 +.29 +2.1 q 1.80m s s t t 12.25 4 17.04 -12.1 +15.3Keane Group Inc FRAC 17.85 +.01 +0.1 ... s s s t 12.42 6 22.93 -17.6 ...Kellogg Co K 68.10 +.45 +0.7 17 2.16f s s s t 58.76 6 76.69 -7.6 -4.6Kemet Corp KEM 15.30 +.11 +0.7 22 ... t t t s 5.78 5 27.35 +130.8 +127.4Kennametal Inc KMT 48.57 -.40 -0.8 30 0.80 s s s s 31.12 0 49.31 +55.4 +51.1Kennedy-Wilson Hldg KW 17.40 ... ... cc 0.76f t t t t 17.15 1 22.65 -15.1 -15.3Key Enrgy Services KEG 12.35 -.35 -2.8 ... s s t t 8.20 2 38.00 -61.3 -60.4Keycorp KEY 20.44 +.01 ... 18 0.38 s s s s 16.28 0 20.52 +11.9 +13.6Keysight Technology KEYS 42.07 -.55 -1.3 32 ... t t s s 35.05 7 45.65 +15.0 +17.9Kilroy Realty KRC 73.57 +.64 +0.9 16 1.70 t t s s 67.00 6 78.33 +0.5 +1.9Kimberly Clark KMB 120.66 +.38 +0.3 20 3.88 s s s s 109.67 5 136.21 +5.7 +8.3Kimco Realty KIM 18.02 +.07 +0.4 14 1.12f t t t t 17.02 2 26.16 -28.4 -24.8Kinder Morgan Inc KMI 18.05 -.02 -0.1 33 0.50 s s t t 16.68 3 23.01 -12.8 -12.3Kinder Morgan pfA KMIpA 37.46 -.09 -0.2 ... t s t t 32.18 3 50.44 -23.0 ...Kindred Healthcare KND 9.65 +.15 +1.6 27 0.48 s s s s 5.50 7 11.90 +22.9 +19.5Kinross Gold KGC 4.25 +.01 +0.2 cc ... s s s s 2.96 7 4.91 +36.7 +42.3Kirby Corp KEX 69.40 +1.00 +1.5 29 ... s s s s 59.25 7 74.50 +4.4 +0.7Kirkland Lake Gold KL 14.73 +.06 +0.4 0.02e s s s s 11.52 9 15.19 +20.7 +202.8Kite Realty Grp KRG 19.28 +.21 +1.1 6 1.27f t t t t 17.60 3 24.52 -17.9 -13.5Knight-Swift Transp KNX 44.35 +.65 +1.5 28 ... s s s r 26.61 0 44.50 ... +28.7Knoll Inc KNL 22.04 -.06 -0.3 15 0.60 s s s t 16.57 5 28.40 -21.1 -19.6Knot Offshore Ptrs KNOP 20.30 -.10 -0.5 2.08 s t t t 19.15 3 24.68 -14.0 -0.8Knowles Corp KN 14.98 -.20 -1.3 19 ... s t t t 14.11 2 19.90 -10.4 -11.1Kohls Corp KSS 53.66 +.19 +0.4 14 2.20 s s s s 35.16 0 53.83 +8.7 +5.9Korea Electric KEP 17.87 -.05 -0.3 ... t s s t 16.51 3 21.59 -3.3 -6.5Korn Ferry Intl KFY 41.99 -.01 ... 18 0.40 s t s s 27.47 9 44.08 +42.7 +40.6Kosmos Energy Ltd KOS 6.89 -.10 -1.4 dd ... s t t t 5.53 5 8.62 -1.7 +5.4KraneShs China Intnt KWEB 58.87 -.11 -0.2 ... s s s s 53.99 0 59.25 +7.0 +69.7Kraton Corp KRA 48.72 -.92 -1.9 20 ... s t s s 25.09 0 51.23 +71.1 +66.6Kroger Co KR 28.25 +.70 +2.5 15 0.50 s s s t 19.69 6 35.27 -18.1 -20.4Kronos Worldwide KRO 25.99 -.26 -1.0 9 0.60 s t s s 11.88 9 29.49 +117.7 +119.9

LL Brands Inc LB 61.36 +.77 +1.3 20 2.40 s s s t 35.00 8 68.44 -6.8 -8.4L-3 Technologies Inc LLL 197.70 +2.42 +1.2 25 3.00 s s s s 143.54 0 199.97 +30.0 +28.7LG Display Co Ltd LPL 13.76 +.26 +1.9 ... t t s s 11.91 4 17.05 +7.1 +2.5LSB Industries LXU 9.07 +.05 +0.6 dd ... s s s s 5.55 6 11.71 +7.7 +8.8LSC Communicatio LKSD 15.77 -.31 -1.9 0.25p t s t t 13.72 2 30.74 -46.9 -33.5LTC Prop LTC 43.27 -.19 -0.4 15 2.28f t t t t 43.40 1 52.85 -7.9 -0.4La Quinta Hldgs LQ 18.23 +.03 +0.2 51 ... s s s s 11.76 0 18.53 +28.3 +26.7La-Z-Boy Inc LZB 31.65 -.25 -0.8 18 0.48f s s s s 23.15 8 34.25 +1.9 +0.9Lab Corp Amer LH 160.72 -.66 -0.4 20 ... s s s s 127.12 9 165.18 +25.2 +25.7Ladder Capital LADR 13.60 -.02 -0.1 19 1.26f t t t t 12.83 4 15.23 -0.9 +7.0Lamb Weston Holdg LW 55.82 +.39 +0.7 0.77f s s s s 35.81 0 57.20 +47.5 ...Lannett Co LCI 24.05 -.80 -3.2 8 ... t t s s 14.90 6 30.35 +9.1 -0.2Laredo Petroleum LPI 10.58 +.10 +1.0 14 ... s s t t 9.46 2 15.55 -25.2 -26.5Las Vegas Sands LVS 69.74 -.56 -0.8 30 2.92 r s s s 51.35 9 72.20 +30.6 +34.3LaSalle Hotel Prop LHO 28.46 -.05 -0.2 12 1.80 t s t t 27.44 3 31.87 -6.6 -0.2Latam Airlines SA LTM 13.72 +.13 +1.0 ... s s s s 8.10 9 15.06 +67.7 +61.8Lazard Ltd LAZ 51.18 +.22 +0.4 14 1.64 t s s s 40.22 0 52.30 +24.6 +27.8Lear Corp LEA 177.69 -2.31 -1.3 13 2.00 s s s s 131.82 0 181.46 +34.2 +33.8Lee Enterp LEE 2.35 -.05 -2.1 5 ... t t s t 1.75 4 3.30 -19.0 -18.6Legg Mason LM 41.89 -.03 -0.1 36 1.12 s s s s 29.71 0 42.41 +40.1 +37.0Leggett & Platt LEG 47.06 -.33 -0.7 20 1.44 s s t t 43.17 4 54.97 -3.7 -1.7Leidos Holdings Inc LDOS 65.22 +.12 +0.2 28 1.28a s s s s 47.81 0 65.70 +27.5 +29.2






Leju Holdings Ltd LEJU 1.42 -.06 -4.1 18 0.20e t t t t 1.28 1 5.02 -70.4 -62.9LendingClub Corp LC 4.11 ... ... dd ... s t t t 3.29 3 6.79 -21.7 -21.0Lennar Corp A LEN 64.00 +.25 +0.4 17 0.16 s s s s 42.23 0 64.01 +49.1 +50.0Lennox Intl LII 205.65 -1.80 -0.9 26 2.04 s s s s 147.54 9 213.78 +34.3 +31.9Leucadia Natl LUK 26.21 -.25 -0.9 48 0.40 s s s s 22.23 8 27.34 +12.7 +12.6Lexington Rlty Tr LXP 9.75 -.05 -0.5 12 0.70 t t t t 9.00 4 11.42 -9.7 -2.1Libty AS Eqty USA 6.29 +.05 +0.8 q 0.52e s s s s 5.15 0 6.28 +21.9 +35.1Liberty Prop Tr LPT 42.93 +.12 +0.3 20 1.60 t t s s 37.21 7 45.40 +8.7 +13.6Life Storage Inc LSI 88.82 +1.26 +1.4 20 4.00f t t s s 69.00 9 91.73 +4.2 +11.1LightInTheBox Hldg LITB 1.99 +.14 +7.6 dd ... s t t t 1.61 3 3.20 -33.0 -38.3Lincoln Natl Corp LNC 77.75 -.19 -0.2 11 1.32f s s s s 61.45 0 78.74 +17.3 +16.7Lindsay Corp LNN 87.14 -1.16 -1.3 57 1.20 t t t s 73.34 7 96.22 +16.8 +17.7Lions Gate Ent A LGF/A 33.31 -.43 -1.3 ... s t t s 24.27 9 34.75 +23.8 +23.7Lions Gate Ent B LGF/B 31.28 -.39 -1.2 ... s t t s 22.50 9 33.10 +27.5 +24.4Lithia Motors Inc LAD 115.45 -1.23 -1.1 15 1.00 t s t s 80.88 9 123.50 +19.2 +16.6Live Nation Entert LYV 42.07 -1.03 -2.4 cc ... t t t s 26.44 8 46.99 +58.2 +58.5Lloyds Banking Grp LYG 3.66 -.01 -0.3 0.47a s s r s 3.06 8 3.87 +18.1 +19.3Lockheed Martin LMT 318.03 +.84 +0.3 25 8.00f t s s s 248.00 0 323.94 +27.2 +28.6Loews Corp L 49.66 -.13 -0.3 17 0.25 t s s s 45.01 8 51.02 +6.0 +4.5Loma Negra Compania LOMA 22.18 -.12 -0.5 ... s t s s 20.80 5 23.92 +3.2 ...LA Pacific LPX 26.38 +.21 +0.8 14 ... t t t s 18.69 8 29.44 +39.4 +32.0Lowes Cos LOW 91.19 +.46 +0.5 20 1.64 s s s s 70.49 0 91.03 +28.2 +24.3Lumber Liquidators LL 31.20 -.18 -0.6 dd ... s s t s 14.99 7 41.33 +98.2 +84.3Luxoft Hldg LXFT 55.10 -1.20 -2.1 28 ... s s s t 40.15 6 67.85 -2.0 +4.1LyondellBasell Ind LYB 109.98 -.30 -0.3 12 3.60 s s s s 78.01 0 111.47 +28.2 +29.7

MM&T Bank MTB 173.07 -.52 -0.3 20 3.00 s s s s 141.12 0 176.62 +10.6 +13.3MBIA Inc MBI 7.73 -.37 -4.6 dd ... s t t t 6.04 4 11.65 -27.8 -26.2MDC Holdings MDC 31.56 -.40 -1.3 11 1.00 r t s s 23.66 8 34.68 +32.8 +33.4MDU Resources MDU 26.21 +.19 +0.7 22 0.79f t t s t 25.14 3 29.74 -8.9 -8.0MFA Financial MFA 8.07 -.03 -0.4 11 0.80 t t t s 7.56 4 8.90 +5.8 +12.5MFS Intermed MIN 4.16 +.02 +0.5 q 0.42 s t t t 4.09 3 4.44 -6.3 +5.6MFS Multm Tr MMT 6.08 +.03 +0.5 q 0.52 s t t s 5.93 5 6.29 +0.3 +11.4MFS Municipal MFM 6.88 +.07 +1.0 q 0.38 t s t s 6.59 4 7.41 +3.8 +9.0MGIC Investment MTG 14.55 -.40 -2.7 14 ... t s s s 9.68 9 15.64 +42.8 +43.3MGM Growth Propertie MGP 29.01 +.52 +1.8 1.68f r t t s 24.53 7 31.83 +14.6 +22.4MGM Resorts Intl MGM 33.34 -.39 -1.2 39 0.44 s t s s 25.15 9 34.65 +15.6 +16.7MI Homes Inc MHO 33.99 -.56 -1.6 15 ... t t s s 22.55 8 36.92 +35.0 +31.2MPLX LP MPLX 35.86 -.45 -1.2 dd 2.35f t s s s 30.88 6 39.43 +3.6 +15.7MRC Global Inc MRC 16.59 ... ... dd ... s s t t 14.01 4 22.26 -18.1 -22.6MSA Safety Inc MSA 79.38 -.81 -1.0 28 1.28 s t t s 65.95 7 86.36 +14.5 +14.9MSC Industr Dir MSM 94.39 +.04 ... 24 1.92f s s s s 65.42 8 105.70 +2.2 +2.7MSCI Inc MSCI 128.33 -.29 -0.2 39 1.52 s t s s 78.01 0 130.58 +62.9 +63.1MSG Networks MSGN 20.30 -.25 -1.2 9 ... s s t t 16.25 5 25.30 -5.6 -5.5Macerich Co MAC 65.20 +.79 +1.2 21 2.96f t s s t 52.12 7 73.34 -8.0 -1.9Mack Cali Realty CLI 21.61 +.13 +0.6 10 0.80 t t t t 21.18 1 29.70 -25.1 -21.7Macquarie Infra MIC 63.85 -.57 -0.9 31 5.68f t t t t 63.08 1 83.48 -21.8 -15.5Macy’s Inc M 25.67 +.10 +0.4 9 1.51 s s s t 17.41 5 37.23 -28.3 -27.8Magellan Mid Ptrs MMP 69.39 +.83 +1.2 20 3.62f s s t t 63.55 4 81.77 -8.3 -3.3Magna Intl MGA 57.37 -.46 -0.8 10 1.10 s s s s 39.50 0 58.07 +32.2 +32.0MagnaChip Semicond MX 9.65 -.30 -3.0 17 ... t t t s 6.05 5 13.40 +55.6 +60.5Main Street Capital MAIN 40.22 +.21 +0.5 16 2.22a t t s s 35.25 8 41.79 +9.4 +14.9Mallinckrodt plc MNK 23.32 -.25 -1.1 ... t s t t 19.00 2 55.33 -53.2 -55.0Manitowoc Co MTW 39.54 -.35 -0.9 ... s s s r 21.00 9 42.12 ... +63.8Manning & Napier MN 3.70 +.15 +4.2 53 0.32 s t t t 3.00 2 8.15 -51.0 -50.9ManpowerGroup MAN 127.04 -.34 -0.3 19 1.86 s t s s 88.39 9 131.99 +43.0 +42.8Manulife Fncl MFC 21.00 -.11 -0.5 0.44 s t s s 16.62 9 21.70 +17.8 +18.4Marathon Oil MRO 16.90 -.15 -0.9 dd 0.20 s s s t 10.55 9 18.29 -2.4 -4.6Marathon Petroleum MPC 66.36 +.03 ... 16 1.60 s s s s 46.88 0 66.79 +31.8 +38.4MarineMax Inc HZO 19.80 -.25 -1.2 21 ... t t s s 13.80 7 23.65 +2.3 +0.3Marriott Vacations VAC 135.67 +3.18 +2.4 22 1.60f s s s s 79.79 9 143.53 +59.9 +54.5Marsh & McLennan MMC 80.69 -.02 ... 22 1.50 t t t s 66.75 8 86.54 +19.4 +20.2Martin Mar Matl MLM 211.10 +.61 +0.3 31 1.76 s s s t 191.09 4 244.32 -4.7 -5.9Masco Corp MAS 43.83 -.41 -0.9 26 0.42 s s s s 31.29 0 44.44 +38.6 +36.2Masonite Intl DOOR 72.80 -.35 -0.5 23 ... s s s s 50.40 7 85.30 +10.6 +12.5Mastec Inc MTZ 50.25 -.45 -0.9 16 ... s s s s 34.33 0 51.20 +31.4 +30.0MasterCard Inc MA 150.85 +.32 +0.2 35 1.00f t t s s 102.98 0 154.65 +46.1 +45.3Matador Resources MTDR 30.23 +.31 +1.0 46 ... s s s s 20.13 0 30.04 +17.4 +19.3Materion Corp MTRN 48.35 -.65 -1.3 40 0.40 s t s s 31.05 9 52.10 +22.1 +22.1Matson Inc MATX 30.33 +.10 +0.3 18 0.80f s s s t 21.63 6 37.32 -14.3 -14.9Maxar Technologies MAXR 64.80 -.43 -0.7 ... t s s s 59.98 7 67.30 +4.3 +34.5Maximus Inc MMS 71.03 -.15 -0.2 22 0.18 t s s s 51.74 0 72.29 +27.3 +28.7MaxLinear Inc MXL 26.57 -.18 -0.7 18 ... s t s s 20.38 6 32.47 +21.9 +18.6McCormick & Co MKC 101.92 +.77 +0.8 26 1.72f s s t s 89.65 8 106.50 +9.2 +10.5McDermott Intl MDR 6.77 -.08 -1.2 12 ... t t t t 5.56 5 8.33 -8.4 -10.5McDonalds Corp MCD 171.42 -.43 -0.3 29 4.04f t s s s 118.18 0 175.78 +40.8 +42.6McKesson Corp MCK 158.44 -.95 -0.6 13 1.36 t s s s 133.82 7 169.29 +12.8 +13.4McEwen Mining Inc MUX 2.25 -.01 -0.4 dd 0.01 s s s t 1.82 2 4.43 -22.7 -17.2Mechel MTL 4.21 +.08 +1.9 ... t t t t 4.00 1 6.83 -26.5 -32.3Medequities Rlty Tr MRT 11.13 +.02 +0.2 0.84 t t t s 10.06 4 13.06 +0.3 +7.9Medical Prop Trust MPW 13.59 +.04 +0.3 14 0.96 t t s s 11.90 8 14.22 +10.5 +20.2Medley Capital Corp MCC 5.39 -.07 -1.3 7 0.64 t t t t 5.24 1 8.05 -28.2 -19.1Mednax Inc MD 53.52 +.99 +1.9 15 ... s s s t 40.56 5 72.13 -19.7 -20.3Medtronic Inc MDT 81.54 +.06 +0.1 18 1.84 t t s s 69.35 6 89.72 +14.5 +15.7Merck & Co MRK 56.36 -.24 -0.4 14 1.92f s s t t 53.63 3 66.80 -4.3 -1.6Mercury Gen MCY 52.80 +.12 +0.2 20 2.50f s t t t 51.87 1 64.52 -12.3 -8.0Meredith Corp MDP 68.30 ... ... 16 2.08 t s s s 50.63 9 72.25 +15.5 +19.6Meritage Homes MTH 50.80 +.30 +0.6 14 ... s t s s 33.40 8 55.50 +46.0 +36.5Meritor Inc MTOR 23.88 -.08 -0.3 7 ... s t t s 12.38 8 27.96 +92.3 +85.3Methode Electronics MEI 40.50 -.20 -0.5 17 0.44f s t t t 36.05 4 48.44 -2.1 -3.5MetLife Inc MET 50.76 -.27 -0.5 11 1.60 t t t s 43.01 7 55.91 +8.6 +8.2Metropolitan Bk Hldg MCB 43.18 -2.32 -5.1 ... t s s s 36.35 5 51.30 +16.6 ...Mettler Toledo MTD 614.77 -3.66 -0.6 36 ... t t t s 408.97 8 694.48 +46.9 +46.2Michael Kors Hldgs KORS 63.40 -.63 -1.0 18 ... s s s s 32.38 0 64.25 +47.5 +44.8Micro Focus Intl MFGP 33.07 -.07 -0.2 ... t t s s 30.37 5 36.21 +4.2 ...Mid Amer Apartments MAA 99.75 +.98 +1.0 18 3.48 t t t s 92.50 4 110.95 +1.9 +8.4Midstate Petroleum MPO 16.26 ... ... ... s t s t 10.87 5 22.54 -21.6 -18.2Milacron Holdings MCRN 18.83 +.02 +0.1 ... s s s s 15.09 9 19.57 +1.1 -1.3Miller How HiIncoEq HIE 12.51 +.04 +0.3 q 1.39 t t t s 11.98 3 14.17 +1.0 +15.2Minerals Tech MTX 68.60 -.45 -0.7 16 0.20 s t t t 62.55 3 83.85 -11.2 -13.2Mitsubishi UFJ Fncl MTU 7.44 +.09 +1.2 ... s s s s 5.94 0 7.39 +20.8 +18.8Mizuho Financial MFG 3.70 ... ... ... s s s s 3.37 7 3.85 +3.1 +3.4Mobile Telesystems MBT 10.42 +.50 +5.0 0.53e s t t s 7.77 7 11.59 +14.4 +18.5Modine Mfg MOD 20.85 -.40 -1.9 16 ... s t s s 10.10 8 23.95 +39.9 +38.9Moelis & Co MC 49.50 +.30 +0.6 23 1.48 s s s s 32.55 0 49.23 +46.0 +50.7Mohawk Inds MHK 276.46 -1.40 -0.5 21 ... s s s s 198.45 9 286.85 +38.5 +35.6Molina Healthcare MOH 74.03 -1.25 -1.7 54 ... t t s s 42.56 9 80.74 +36.4 +37.8Molson Coors B TAP 81.10 -.08 -0.1 24 1.64 s s t t 76.25 2 102.14 -16.7 -14.9Monmouth RE MNR 17.50 -.02 -0.1 26 0.68f t t s s 13.68 9 18.45 +14.8 +23.3Monsanto Co MON 116.28 +.81 +0.7 21 2.16 t t t s 104.77 7 122.80 +10.5 +11.8Moodys Corp MCO 146.99 -.49 -0.3 26 1.52 t t s s 93.51 9 153.86 +55.9 +54.4Morgan Stanley MS 52.72 -.17 -0.3 15 1.00 t s s s 40.06 9 54.20 +24.8 +24.0Morg Stan China A Sh CAF 22.97 -.04 -0.2 q 13.33e r t t s 16.94 8 24.70 +35.2 +38.9MS Em Mkt Dom Debt EDD 7.69 +.02 +0.3 q 0.80m s t t s 7.08 5 8.37 +7.3 +16.4Mosaic Co MOS 25.52 +.28 +1.1 34 0.10m s s s t 19.23 5 34.36 -13.0 -10.2Motorola Solutions MSI 90.76 -.86 -0.9 17 2.08f t t s s 76.92 8 95.30 +9.5 +11.4Mueller Water Pdts MWA 12.49 -.14 -1.1 28 0.16 t s t t 10.84 6 14.02 -6.2 -7.3Mulesoft Inc MULE 22.94 +.50 +2.2 ... t t s t 19.40 4 29.00 -2.0 ...Murphy Oil Corp MUR 31.16 +.57 +1.9 dd 1.00 s s s s 22.21 9 33.04 +0.1 -3.3Murphy USA Inc MUSA 79.81 +.10 +0.1 18 ... s s s s 60.44 0 81.30 +29.8 +17.5

NNCI Building Sys NCS 19.10 -.50 -2.6 24 ... t s s s 13.05 8 21.20 +22.0 +20.6NCR Corp NCR 33.59 ... ... 11 ... s s t t 29.20 3 49.90 -17.2 -19.5NGL Energy Partners NGL 14.35 +.05 +0.3 dd 1.56 s s s t 8.58 4 25.80 -31.7 -22.4NQ Mobile Inc NQ 4.00 -.06 -1.5 36 ... s t s s 3.16 6 4.68 +24.2 +25.7NRG Energy Inc NRG 28.16 +.70 +2.5 28 0.12 s t s s 12.19 0 29.78 +129.7 +123.0NRG Yield Inc A NYLD/A 18.68 +.10 +0.5 38 1.12f s t t s 15.03 8 19.91 +21.6 +28.7NRG Yield Inc C NYLD 18.70 +.05 +0.3 35 1.08f s t t s 15.43 7 20.15 +18.4 +25.4NTT DOCOMO Inc DCM 23.66 -.01 ... ... t t s s 22.50 4 26.14 +4.0 +6.1Nabors Inds NBR 6.45 -.09 -1.4 dd 0.24 s s t t 5.32 1 18.40 -60.7 -59.4Nat Fuel Gas NFG 54.79 +.08 +0.1 17 1.66 t t t t 53.03 3 61.25 -3.3 -3.1Natl Grid plc NGG 57.91 -.04 -0.1 2.89e t t t t 56.54 1 70.76 -0.7 +4.9Natl Hlth Inv NHI 75.99 -.27 -0.4 17 3.80 t t t s 68.96 6 81.60 +2.5 +10.2Natl Oilwell Varco NOV 35.44 -.11 -0.3 dd 0.20 s s t t 29.90 5 41.90 -5.3 -8.0Natl Retail Prop NNN 42.34 +.45 +1.1 20 1.90 t t s t 36.45 6 46.34 -4.2 +1.9Natl Storage Affil NSA 27.13 +.30 +1.1 33 1.12f s s s s 21.17 9 28.55 +22.9 ...Nationstar Mtg Hldgs NSM 18.84 +.10 +0.5 12 ... s s s s 14.67 7 20.71 +4.3 +0.6Natural Grocers NGVC 8.91 -.02 -0.2 33 ... t s s t 4.79 5 13.79 -25.1 -29.4Nautilus Inc NLS 13.75 -.45 -3.2 15 ... t s t t 12.25 2 19.80 -25.7 -24.9Navigant Consult NCI 19.38 +.01 +0.1 17 ... t s s t 14.62 5 26.45 -26.0 -26.2Navigator Hldgs Ltd NVGS 9.65 -.35 -3.5 ... t t t s 7.00 4 14.75 +3.8 ...Navios Maritime Acq NNA 1.13 -.01 -0.9 6 0.20 t t t t 1.08 1 2.11 -33.5 -18.3Navios Maritime Hldg NM 1.32 +.01 +0.8 dd ... s t t t 0.95 3 2.26 -6.4 +5.6Navios Marit Midstrm NAP 9.55 -.05 -0.5 1.69 s s s t 6.55 5 12.70 -11.4 +6.8Navios Maritime NMM 2.27 -.01 -0.4 8 1.69f t s s s 1.40 7 2.66 +61.0 +56.2Navistar Intl NAV 44.61 -.01 ... cc ... s s s s 22.89 9 47.47 +42.2 +40.3NeoPhotonics Corp NPTN 6.88 -.14 -2.0 dd ... s t s t 4.56 3 12.44 -36.4 -37.1Netshoes Cayman Ltd NETS 8.07 -.27 -3.2 ... s s t t 5.68 2 26.96 -44.3 ...Nevro Corp NVRO 69.48 -1.32 -1.9 dd ... t t t t 65.00 2 99.63 -4.4 +0.6New Home Co NWHM 12.41 -.01 -0.1 11 ... s s s s 9.75 8 13.20 +6.0 +3.8NJ Resources NJR 38.75 -.05 -0.1 22 1.09f t t t s 33.70 5 45.45 +9.2 +9.3New Media Invest NEWM 16.95 -.07 -0.4 25 1.48f t t s s 11.87 9 17.62 +6.0 +14.7New Mountain Finance NMFC 13.75 ... ... 9q 1.36 t t t t 13.55 2 15.00 -2.5 +9.5New Oriental Educ EDU 91.75 -.44 -0.5 49 0.40e s s s s 41.81 0 94.63 +117.9 +119.3New Relic Inc NEWR 57.52 -.37 -0.6 dd ... t t s s 27.87 9 60.85 +103.6 +107.2New Residential Inv NRZ 18.28 +.01 +0.1 6 2.00 t s s s 15.03 0 18.43 +16.3 +23.5New Senior Invest SNR 7.55 ... ... 11 1.04 t t t t 7.45 1 10.82 -22.9 -13.5NY Cmty Bcp NYCB 13.28 -.07 -0.5 15 0.68 s s s t 11.67 4 16.25 -16.5 -11.9New York REIT Inc NYRT 3.94 -.01 -0.3 0.46 s t t t 3.75 1 5.73 -31.0 -29.6NY Times NYT 18.50 -.25 -1.3 26 0.16 t s t s 13.00 8 20.15 +39.1 +39.6Newell Rubbermaid NWL 30.67 -.08 -0.3 12 0.92f s s t t 27.46 2 55.08 -31.3 -31.5Newfield Explor NFX 31.46 +.45 +1.5 16 ... s s s t 24.41 4 43.74 -22.3 -28.7Newmont Mining NEM 36.92 +.19 +0.5 28 0.30 s s t s 31.42 7 39.63 +8.4 +17.2Newpark Resc NR 8.65 -.05 -0.6 dd ... s t t s 6.40 6 10.20 +15.3 +12.3Nexa Resources SA NEXA 19.01 +.45 +2.4 ... s s s s 15.27 0 18.68 +5.3 ...NexPoint CreditStrat NHF 24.94 +.12 +0.5 q 2.88 s s s s 21.30 0 25.00 +9.5 +20.5NextEra Energy LP NEP 41.34 -.12 -0.3 14 1.57f t s s s 25.15 9 44.00 +61.9 +72.8NextEra Energy NEE 154.54 +.06 ... 23 3.93 t t s s 117.33 9 159.40 +29.4 +33.6NiSource Inc NI 25.28 +.62 +2.5 21 0.70 t t t s 21.65 6 27.76 +14.2 +13.6Nielsen Hldgs plc NLSN 36.54 +.09 +0.2 20 1.36 t s t t 34.22 3 45.73 -12.9 -12.7Nike Inc B NKE 63.29 -1.48 -2.3 27 0.80f t s s s 50.35 9 65.19 +24.5 +25.3Noah Holdings Ltd NOAH 45.33 +.20 +0.4 26 ... s t s s 21.64 9 48.30 +106.7 +103.3Noble Corp plc NE 4.23 +.06 +1.4 6 0.08 s s t t 3.14 3 7.80 -28.5 -33.1Noble Energy Inc NBL 28.79 +.09 +0.3 cc 0.40 s s s t 22.99 4 40.89 -24.4 -26.5Noble Midstr Part NBLX 51.41 +1.24 +2.5 14 1.76 s s t s 35.56 8 56.33 +42.8 ...Nokia Corp NOK 4.78 -.01 -0.2 0.17e s t t t 4.50 2 6.65 -0.6 +4.4Nomad Foods Ltd NOMD 16.80 +.11 +0.7 ... s s s s 9.46 0 16.90 +75.5 +74.8Nomura Holdings NMR 5.92 -.01 -0.2 ... s s s s 5.28 5 6.80 +0.3 ...

Nordic Amer Offshore NAO 1.19 ... ... 0.18 r t t t 0.80 2 2.95 -56.7 -56.9Nordic Amer Tanker NAT 2.57 +.03 +1.2 dd 0.66e t t t t 2.45 1 9.39 -69.4 -63.9Nordstrom Inc JWN 47.54 +.04 +0.1 16 1.48a s s s t 37.79 8 50.32 -0.8 -4.4Norfolk Sthn NSC 144.52 +.24 +0.2 24 2.44 s s s s 105.89 0 145.54 +33.7 +35.8NorthWestern Corp NWE 59.27 +.75 +1.3 19 2.10 t t s s 55.65 5 64.47 +4.2 +6.2Northrop Grumman NOC 303.78 -.71 -0.2 27 4.00 t s s s 223.88 0 311.15 +30.6 +32.3Norwegian Cruise Ln NCLH 54.03 -.11 -0.2 18 ... s t r s 42.04 7 61.48 +27.0 ...Novartis AG NVS 82.95 -.54 -0.6 17 2.75e t t t s 69.53 8 86.90 +13.9 +20.6Novo Nordisk AS NVO 53.41 +.09 +0.2 0.96e s s s s 32.83 0 53.62 +48.9 +53.9NOW Inc DNOW 11.00 -.11 -1.0 dd ... s s t t 9.75 1 22.86 -46.3 -49.8Nu Skin Enterp NUS 69.97 +2.10 +3.1 25 1.44 s s s s 47.10 0 68.70 +46.4 +38.0Nucor Corp NUE 64.56 +.03 ... 26 1.52f s s s s 51.67 9 66.00 +8.5 +6.3Nustar Energy LP NS 29.65 -.10 -0.3 41 4.38 t s t t 26.21 2 55.64 -40.5 -30.5Nustar GP Hldgs NSH 14.75 +.45 +3.1 7 2.18 t r t t 13.50 1 31.50 -49.0 -40.5Nuveen Hi Inco Opp NMZ 13.54 -.06 -0.4 ... t t t s 13.39 3 13.91 +0.7 +13.2Nuveen Hi Inco 11-21 JHB 9.82 -.02 -0.2 ... t t t t 9.82 1 10.15 -2.4 ...Nuveen Cal Div Adv NAC 14.23 -.01 -0.1 q 0.91 t t t s 13.93 2 15.58 +0.6 +6.9Nuv Calif Muni Val NCA 10.12 +.02 +0.2 q 0.47 t t t t 9.89 3 10.96 -3.0 -0.8Nuv Core Eqty Alpha JCE 15.94 +.07 +0.4 q 1.21a s t s s 13.02 0 16.19 +21.9 +28.5Nuveen CredStrInco JQC 8.20 +.04 +0.5 q 0.62 s s t t 8.00 2 9.06 -7.3 +0.6Nuveen Div Adv NAD 13.94 -.01 -0.1 q 0.85a t t t t 13.19 6 14.46 -0.1 +4.4Nuv Dow30 Dyn Overw DIAX 18.78 +.17 +0.9 q 1.06 s s s s 14.95 0 18.74 +25.2 +32.4Nuveen Energy MLP JMF 10.97 +.10 +0.9 p 1.35 t s t t 9.89 3 14.55 -19.0 -5.3Nuveen Float Rt Inco JFR 11.09 +.04 +0.4 q 0.72 t s t t 10.66 3 12.34 -5.0 +2.7Nuv Fltg Inco Opp JRO 11.17 +.03 +0.2 q 0.76a t s t t 10.55 3 12.93 -8.4 -0.9Nuv Enhanced Muni NVG 15.25 -.01 -0.1 ... t t t s 14.04 7 15.83 +5.5 +14.0Nuv NY AMT Fr Muni NRK 12.75 -.02 -0.2 q 0.70 t t t t 12.51 3 13.44 -0.5 +4.6Nuveen AMT Free Muni NEA 13.63 -.01 -0.1 q 0.75a t t t s 12.94 6 14.18 +2.2 +9.2Nuveen Intm Muni NID 13.03 -.02 -0.2 q 0.68 t t t s 12.51 5 13.77 +2.5 +7.1Nuveen Muni Value NUV 10.02 +.01 +0.1 q 0.39a t t t s 9.41 6 10.46 +4.8 +9.2Nuveen NY Div Adv NAN 13.68 -.03 -0.2 q 0.80a t t t s 13.22 4 14.57 +1.9 +3.0Nuv Pfd Inco Opp JPC 10.40 +.06 +0.6 q 0.80 s t t s 9.52 8 10.75 +5.7 +17.0Nuveen Qual Pfd 2 JPS 10.23 +.02 +0.2 q 0.70 t t t s 8.95 9 10.47 +9.9 +22.8Nuveen Eqty Premium BXMX 14.13 +.12 +0.9 q 1.00 s t s s 12.53 8 14.54 +11.1 +18.5Nuveen Senior Income NSL 6.49 +.02 +0.3 q 0.42 s s t t 6.30 3 7.16 -4.4 +3.3

OOFG Bancorp OFG 9.40 -.05 -0.5 8 0.24 t s s t 7.80 3 13.85 -28.2 -29.8OGE Energy OGE 33.01 +.35 +1.1 17 1.33 t t t t 32.65 1 37.41 -1.3 +1.0OM Asset Mgmt Ltd OMAM 16.83 -.02 -0.1 18 0.32 s s s s 13.20 0 17.22 +16.1 +20.2ONE Gas Inc OGS 72.59 +.02 ... 24 1.68 t t t s 61.42 7 79.51 +13.5 +16.1Oaktree Capital Grp OAK 41.85 -.20 -0.5 11 2.60f s t t s 36.95 5 48.50 +11.6 +17.1Oasis Midstr Part OMP 17.49 -.10 -0.6 ... t t s s 15.57 6 18.93 +2.7 ...Oasis Petroleum OAS 8.06 -.12 -1.5 dd ... s t t t 6.69 2 16.42 -46.8 -48.7Obsidian Energy OBE 1.23 -.02 -1.6 ... s t s t 0.82 4 2.05 -30.5 -29.8Occid Petl OXY 72.99 +.41 +0.6 cc 3.08 s s s s 57.20 0 72.96 +2.5 +4.8Oceaneering Intl OII 20.50 -.05 -0.2 cc 0.60 s s t t 17.11 3 29.53 -27.3 -30.9Och-Ziff Capital OZM 2.64 -.04 -1.5 dd 0.87e s t t t 2.15 3 3.95 -20.2 -5.8Ocwen Financial OCN 3.20 -.05 -1.5 dd ... t s t t 2.12 3 5.98 -40.6 -43.2Oil States Intl OIS 28.25 -.30 -1.1 dd ... s s s t 20.23 4 41.25 -27.6 -27.4Old Republic ORI 21.10 +.20 +1.0 18 0.76 s s s s 17.92 0 21.19 +11.1 +14.4Olin Corp OLN 34.59 -.13 -0.4 48 0.80 s t s s 25.43 8 37.52 +35.1 +37.9Omega Hlthcre OHI 26.90 -.04 -0.1 10 2.60f t t t t 26.43 1 35.14 -13.9 -2.5Omnicom Grp OMC 73.61 -.47 -0.6 15 2.40f t s t t 65.32 4 87.43 -13.5 -11.2On Deck Capital ONDK 5.79 -.01 -0.2 dd ... t s s s 3.29 9 6.36 +25.1 +31.8OneMain Holdings OMF 25.38 +.08 +0.3 10 ... t s t s 21.50 4 33.39 +14.6 +12.9ONEOK OKE 53.21 +.99 +1.9 32 2.98 s s t t 47.14 5 59.47 -7.3 -6.1Ooma Inc OOMA 12.15 -.20 -1.6 dd ... s s s s 7.30 0 12.50 +35.0 +38.0Oracle Corp ORCL 47.36 +.08 +0.2 20 0.76 t t t s 38.30 7 53.14 +23.7 +23.6Orange ORAN 17.42 -.05 -0.3 0.41e s s s s 14.68 0 17.63 +15.1 +23.6Orbital ATK Inc OA 132.14 -.11 -0.1 23 1.28 s t t s 85.51 0 134.59 +50.6 +53.5Orchid Island Cap ORC 9.41 -.04 -0.4 14 1.68 t t t t 9.18 1 12.60 -13.1 ...Orion Eng Carbons OEC 24.75 +.30 +1.2 0.72 s s s s 17.15 0 25.45 +31.3 +26.4Ormat Technologies ORA 63.81 -.06 -0.1 28 0.32 s t s s 51.44 9 66.46 +19.0 +22.8Oshkosh Corp OSK 91.40 +.29 +0.3 24 0.96f s s s s 61.74 0 94.16 +41.5 +38.2Osisko Gold Royal OR 11.48 +.35 +3.1 0.20 s t t s 9.01 5 14.39 +18.1 +25.1Outfront Media Inc OUT 23.15 -.10 -0.4 13 1.44 t t t t 20.82 4 27.89 -6.9 -0.8Overseas Shiphldg OSG 2.61 +.09 +3.6 ... s t t t 1.96 2 5.66 -31.9 ...Owens & Minor Inc OMI 18.92 -.45 -2.3 11 1.03 t s t t 17.75 1 37.02 -46.4 -41.9Owens Corning OC 91.20 -.50 -0.5 23 0.84f s s s s 50.77 0 91.88 +76.9 +75.0Owens Illinois OI 22.25 +.03 +0.1 10 ... t t t s 17.31 6 25.90 +27.8 +20.0Oxford Inds OXM 74.70 +.57 +0.8 22 1.08 s s s s 49.50 0 74.23 +24.2 +21.8

PPBF Energy Inc PBF 34.98 +.17 +0.5 74 1.20 s s s s 18.48 0 34.91 +25.5 +35.5PG&E Corp PCG 44.57 +.07 +0.2 10 2.12f t t t t 41.61 1 71.57 -26.7 -23.9PGT Inc PGTI 16.35 -.10 -0.6 35 ... s s s s 10.00 0 16.55 +42.2 +40.0PHH Corp PHH 10.30 -.89 -8.0 dd ... t t t t 10.89 1 15.66 -32.1 -24.2PIMCO 0-5yr HY Corp HYS 100.64 +.15 +0.1 q 5.21e s t t s 99.25 6 101.95 +0.8 +4.7PIMCO EnhShtMatur MINT 101.67 -.01 ... q 0.82e r t t s 101.26 7 101.87 +0.3 +1.6PJT Partners Inc PJT 45.30 -.12 -0.3 39 0.20 s s s s 30.03 0 46.17 +46.7 +46.5PNC Financial PNC 146.12 -.14 -0.1 18 3.00 s s s s 113.66 0 147.28 +24.9 +26.5PNM Resources PNM 40.90 -.35 -0.8 20 1.06f t t s s 33.35 6 46.00 +19.2 +25.1PPDAI Group PPDF 7.23 -.02 -0.3 ... t t t t 6.88 1 13.68 -45.0 ...PPG Inds PPG 116.19 +.01 ... 20 1.80f s s s s 94.46 9 119.85 +22.6 +23.0PPL Corp PPL 31.13 -.06 -0.2 14 1.58 t t t t 31.11 1 40.20 -8.6 -4.8PQ Group Holdings PQG 16.36 -.06 -0.4 ... s s t t 14.65 6 17.65 -4.9 ...PVH Corp PVH 135.60 -.01 ... 18 0.15 s s s s 84.53 0 139.52 +50.3 +46.7Pacer Trendpilot 750 PTLC 28.98 -.02 -0.1 q ... s s s s 23.78 0 29.12 +21.7 ...Pacific Coast Oil Tr ROYT 1.72 +.13 +8.2 4 0.11e s s s s 0.94 7 2.23 +60.7 +63.7Packaging Corp Am PKG 120.09 +.42 +0.4 21 2.52 s s s s 84.01 0 121.11 +41.6 +41.2Palo Alto Networks PANW 146.15 -.46 -0.3 dd ... t t s s 107.31 8 157.65 +16.9 +16.3Pampa Energia SA PAM 67.43 +.08 +0.1 ... s s s s 31.52 0 71.39 +93.7 +98.1Pandora Media P 4.69 -.15 -3.1 dd ... t t t t 4.44 1 13.72 -64.0 -63.6Par Technology PAR 9.44 +.23 +2.5 23 ... s s t s 5.25 7 11.79 +69.2 +72.1Paramount Group PGRE 15.58 ... ... 0.38 t t t t 15.14 2 17.58 -2.6 +0.9Park Hotels & Resort PK 29.37 +.32 +1.1 2.20f s s s t 24.65 7 31.46 -1.8 +11.3Parker Drilling PKD .97 -.01 -1.5 dd ... s t t t 0.85 1 2.90 -62.8 -64.3Parker Hanif PH 199.25 -.44 -0.2 25 2.64 s s s s 139.49 0 200.04 +42.3 +42.1Parsley Energy PE 29.54 +.33 +1.1 80 ... s s s t 22.98 5 37.72 -16.2 -17.8Party City Holdco PRTY 13.95 +1.75 +14.3 14 ... s s s t 9.50 6 17.05 -1.8 -23.5Paycom Software PAYC 80.72 -.94 -1.2 76 ... t t s s 42.52 9 86.10 +77.4 +78.5Peabody Energy Corp BTU 38.45 +.45 +1.2 ... s s s s 22.58 0 38.05 +39.6 ...Pearson PLC PSO 9.70 -.02 -0.2 0.80e s s s t 7.04 9 10.13 -2.9 +0.6Pebblebrook Htl Tr PEB 37.60 -.39 -1.0 21 1.52 t t s s 26.21 9 38.96 +26.4 +31.1Pembina Pipeline PBA 35.48 +.15 +0.4 26 1.50 s s s s 30.32 9 36.29 +13.3 +17.3Pengrowth Engy Corp PGH .78 -.00 -0.1 dd 0.04 s t t t 0.54 3 1.50 -44.8 -52.2Penney JC Co Inc JCP 3.14 +.11 +3.6 16 ... s t t t 2.35 2 8.80 -62.2 -66.5Penna REIT PEI 11.44 +.27 +2.4 13 0.84 s s s t 9.32 3 19.92 -39.7 -37.8PennyMac Mtg IT PMT 16.46 -.06 -0.4 17 1.88 t s t s 14.87 5 18.46 +0.5 +9.5Penske Auto Grp PAG 48.21 +.06 +0.1 11 1.28f s s s t 38.33 6 55.26 -7.0 -7.6Pentair plc PNR 69.73 -.44 -0.6 22 1.38 s s s s 55.76 9 71.76 +24.4 +25.4Penumbra Inc PEN 95.10 -1.70 -1.8 dd ... t t s s 63.05 7 116.35 +49.1 +53.5Performance Food Grp PFGC 32.40 +.15 +0.5 32 ... s s s s 21.70 0 32.45 +35.0 +32.4PerkinElmer Inc PKI 73.05 -.23 -0.3 26 0.28 s t s s 50.59 0 74.12 +40.1 +38.6Permian PBT 8.88 -.04 -0.4 25 0.63e t t s s 7.61 5 10.30 +15.2 +15.4Perrigo Co plc PRGO 87.01 -.17 -0.2 dd 0.64 s s s s 63.68 9 91.73 +4.5 +3.6Petrobras A PBR/A 9.47 -.15 -1.6 ... s t t s 6.96 7 10.73 +7.5 +12.3Petrobras PBR 9.99 -.13 -1.3 ... s t t t 7.61 6 11.71 -1.2 +1.9Petroquest Energy PQ 1.77 +.11 +6.6 dd ... s t t t 1.50 1 4.75 -46.5 -56.2Pfizer Inc PFE 36.14 -.10 -0.3 14 1.28 t s s s 30.90 9 37.35 +11.3 +15.8Phelps Select Engy DSE 5.67 +.09 +1.6 1.26 t s t t 5.03 2 8.40 -25.2 -8.7Philip Morris Intl PM 104.65 -.13 -0.1 22 4.28 t s t s 89.97 5 123.55 +14.4 +19.4Philips NV PHG 38.06 +.16 +0.4 0.88e t t t s 28.71 7 42.35 +24.5 +29.2Phillips 66 PSX 100.89 +.81 +0.8 19 2.80 s s s s 75.14 0 100.98 +16.8 +18.5Phillips 66 LP PSXP 52.04 +.82 +1.6 21 2.58f s s t s 44.40 6 58.00 +7.0 +12.8Phoenix New Media FENG 6.80 -.06 -0.9 97 ... t t s s 2.43 8 8.14 +116.6 +96.0Physicians Realty Tr DOC 17.71 +.07 +0.4 22 0.92f t t s t 17.25 2 21.85 -5.4 +0.3Piedmont Office RT PDM 19.51 +.11 +0.6 9 0.84 t t t t 19.10 2 23.08 -6.7 +2.6Pier 1 Imports PIR 4.34 +.12 +2.8 13 0.28 s t s t 3.96 1 9.23 -49.2 -50.6Pimco Calif Muni PCQ 17.28 -.02 -0.1 q 0.92 t s s s 15.02 8 17.89 +10.2 +19.5Pimco Corp &Income PCN 17.15 +.24 +1.4 q 1.35 s s t s 14.56 8 17.95 +16.0 +14.8Pimco Corp &Inco Opp PTY 16.41 ... ... q 1.56a s t t s 14.24 8 17.22 +14.7 +26.9Pimco Dyn Cred Inco PCI 22.33 +.02 +0.1 q 1.97 s t t s 20.00 7 23.45 +10.4 +22.4Pimco Dynam Income PDI 30.23 +.02 +0.1 q 2.65a s t t s 27.62 8 31.20 +9.1 +18.9Pimco Income Strat2 PFN 10.33 +.05 +0.5 q 0.96 t t t s 9.34 7 10.89 +8.9 +20.8Pimco High Income PHK 7.48 +.05 +0.7 q 1.24 s t t t 7.19 2 9.97 -18.4 -6.5Pimco Muni Inco PMF 12.94 +.04 +0.3 q 0.98 t t t t 12.74 1 15.53 -10.1 -5.5Pimco Strat Income RCS 8.80 +.05 +0.6 q 0.96 s t t s 8.62 1 10.65 +0.1 +9.8Pinnacle Foods PF 59.60 +1.32 +2.3 26 1.30 s s s s 52.49 6 66.67 +11.5 +13.3Pinacle West PNW 85.14 -.07 -0.1 19 2.78f t t s s 75.79 6 92.42 +9.1 +14.0Pioneer Energy Svcs PES 2.45 -.05 -2.0 dd ... s s t t 1.60 2 7.20 -64.2 -60.0Pioneer High Income PHT 9.74 +.04 +0.4 q 1.14 s t t t 9.47 3 10.54 -4.6 +4.0Pioneer Muni Hi Inco MHI 11.83 +.03 +0.3 q 0.84 t t t t 11.31 6 12.35 -0.3 +5.2Pioneer Natural PXD 171.12 +2.30 +1.4 cc 0.08 s s s t 125.46 7 199.83 -5.0 -8.6Pitney Bowes PBI 11.34 -.03 -0.3 7 0.75 s s t t 9.50 3 16.60 -25.3 -23.8Plains All Am Pipe PAA 21.12 +.20 +1.0 25 2.20 s s t t 18.38 2 33.74 -34.6 -30.3Plains GP Hldgs LP PAGP 21.97 +.19 +0.9 23 1.54 s s s t 18.98 2 35.86 -36.6 -32.4Planet Fitness PLNT 34.65 ... ... 54 ... s s s s 18.32 0 34.72 +72.4 +72.9Platform Specialty PAH 10.11 -.18 -1.7 14 ... s s t s 9.11 2 14.82 +3.1 +5.8Polaris Inds PII 125.22 -.88 -0.7 35 2.32 s s s s 77.91 9 134.66 +52.0 +59.1PolyOne Corp POL 43.50 -.32 -0.7 20 0.70f t t s s 31.68 8 46.79 +35.8 +30.1Portland Gen Elec POR 45.61 +.32 +0.7 20 1.36 t t t s 42.41 5 50.11 +5.3 +7.4Post Holdings Inc POST 78.71 +1.03 +1.3 cc ... s t t t 75.76 3 89.04 -2.1 -1.5Potash Corp POT 20.17 +.13 +0.6 37 0.40 s s s s 15.74 0 20.27 +11.5 +13.6Powsh DB Commodity DBC 16.20 +.07 +0.4 q ... s t s s 13.69 9 16.55 +2.3 +5.1PwShs Agriculture Fd DBA 18.41 -.06 -0.3 q ... s t t t 18.18 1 21.00 -7.8 -7.8PwShs Oil Fund DBO 9.85 ... ... q ... s t s s 7.40 0 9.93 +1.8 +4.3PwShs Base Metals Fd DBB 19.02 +.20 +1.1 q ... s s s s 14.74 0 19.07 +27.5 +24.7PwShs US Dollar Bull UUP 24.27 +.01 ... q ... t s s t 23.66 2 26.83 -8.3 +1.4PowerShares Lg Cap V PWV 38.95 -.04 -0.1 q 0.69e t s s s 33.59 0 39.38 +15.5 +16.2PwShs Oil Svcs PXJ 9.45 -.03 -0.3 q 0.28e s s t t 7.99 3 13.74 -26.0 -25.5PwSh S&P500 Qualty SPHQ 30.43 -.02 -0.1 q 0.38e t s s s 25.89 0 30.64 +17.1 +17.7PwShs List Priv Eq PSP 12.40 -.04 -0.3 q 0.66e t t t s 10.98 8 12.98 +11.6 +23.5PwShs Fincl Pfd PGF 18.90 -.02 -0.1 q 1.11 t t t s 17.86 8 19.17 +5.2 +10.9PwShs US 1000 PRF 113.76 +.03 ... q 1.91e s s s s 99.25 0 114.05 +14.3 +14.6PowSh Build Am Bond BAB 30.44 +.05 +0.2 q 1.31 t t s s 28.82 8 30.98 +4.6 +9.4PowSh Vari Rate Pfd VRP 25.66 +.03 +0.1 q 1.20 t t t s 24.49 6 26.49 +4.3 +9.1PowSh S&P SCapLowV XSLV 46.33 -.10 -0.2 q 0.73e t t s s 41.54 8 48.33 +6.7 +8.8PowSh S&P MCapLowVol XMLV 45.22 +.06 +0.1 q 0.64e t t s s 40.28 8 46.85 +11.4 +13.4PowSh SP500 High Div SPHD 42.31 +.09 +0.2 1.30 t s s s 39.06 9 42.94 +8.0 +10.1PowSh Emerg Mkt Mom EEMO 21.14 +.23 +1.1 ... s t s s 14.43 9 22.06 +46.5 +48.8PowShs Senior Loan BKLN 22.99 +.02 +0.1 q 1.01 t t t t 22.96 1 23.46 -1.6 +2.0PowSh S&P500 LowVol SPLV 47.46 +.01 ... q 0.85 t s s s 41.36 9 48.48 +14.1 +16.1PwShs Natl AMTFrMuni PZA 25.56 +.01 ... 0.87 t s s s 24.71 8 25.90 +2.7 +7.0PwShs FdHiYldCorpBd PHB 18.89 +.04 +0.2 q 0.84 t t t s 18.55 6 19.14 +0.5 +5.0PowShs Preferred PGX 14.94 +.01 +0.1 q 0.86 t t t s 14.17 8 15.20 +5.0 +10.8PwShs Emg Mkts Sov PCY 29.43 +.07 +0.2 1.50 t s t s 28.16 7 30.23 +4.1 +9.3PwShs Emerging Mkts PXH 22.00 +.13 +0.6 q 0.49e s t s s 17.81 0 22.30 +21.2 +26.7






Praxair Inc PX 153.84 -.26 -0.2 27 3.15 s s s s 115.00 0 156.40 +31.3 +32.7Precision Drill Corp PDS 2.81 -.06 -2.1 dd 0.28 s s t t 2.26 2 6.14 -48.4 -48.5Pref Apart Cmtys APTS 20.21 -.19 -0.9 dd 1.00f t t s s 12.42 8 22.71 +35.5 +54.2Prestige Brands PBH 44.55 -.01 ... 4 ... t s t r 40.11 1 298.15 ... -9.4Pretium Resources PVG 11.33 -.01 -0.1 ... s s s s 7.43 8 12.53 +37.5 +59.5Primerica Inc PRI 103.40 +.35 +0.3 20 0.80f s s s s 68.90 0 106.40 +49.5 +48.1Pro Assurance PRA 56.55 -.05 -0.1 25 1.24a t t s s 50.70 5 63.45 +0.6 +9.8ProLogis Inc PLD 63.83 +.82 +1.3 26 1.76 t t s s 48.33 9 67.53 +20.9 +24.8ProPetro Holding Cp PUMP 19.91 +.06 +0.3 ... s s s s 10.84 0 20.46 +38.6 ...ProSh Short Dow 30 DOG 14.94 +.02 +0.1 q ... t t t t 14.85 1 19.11 -21.5 -20.9ProShs Ultra Dow30 DDM 132.42 -.28 -0.2 q 0.79e s s s s 82.72 0 133.74 +58.5 +57.0ProShs Ultra QQQ QLD 74.92 -.18 -0.2 q ... s s s r 42.80 0 76.29 ... +68.7ProShs Ultra S&P500 SSO 110.07 -.05 ... q 0.40e s s s s 75.58 0 111.01 +44.6 +42.0ProSh Sht MSCI EmMkt EUM 18.19 -.16 -0.8 q ... t s t t 17.94 1 25.46 -27.1 -27.7Pro UltPro Russ2000 URTY 83.83 -.41 -0.5 q ... s s s r 55.36 0 86.89 ... +37.1ProShs UltPro Dow30 UDOW 94.57 -.31 -0.3 q ... s s s r 46.71 0 95.97 ... +95.1ProShs Ultra R2K UWM 71.38 -.32 -0.4 q ... s s s r 53.58 0 73.11 ... +25.5ProShs Short20+Tr TBF 22.24 -.04 -0.2 q ... s s t t 21.58 3 24.35 -6.9 -7.7ProShs Ultra S&P500 UPRO 141.12 -.13 -0.1 q 0.21e s s s s 80.86 0 143.00 +72.6 +67.6ProShs Ultra VIX ST UVXY 10.06 +.09 +0.9 q ... t t t r 9.81 1 178.40 ... -93.5ProShs Vix ST Fut VIXY 23.03 +.14 +0.6 q ... t t t r 22.73 1 85.96 ... -71.2ProShs Short Crude OILD 11.78 -.09 -0.8 ... t s t t 11.64 1 34.74 -35.6 ...ProSh Ultra Crude UCO 22.09 +.07 +0.3 q ... s t s r 12.36 9 24.48 ... -1.3ProShs Ultra Nat Gas BOIL 5.36 +.23 +4.5 q ... s t t t 5.06 1 20.34 -71.7 -71.0ProShs Ultra Silver AGQ 31.52 +.71 +2.3 q ... s t t t 28.47 3 42.82 -1.8 -4.6ProShs Short VIX ST SVXY 129.19 -.74 -0.6 q ... s s s r 44.99 0 130.97 ... +165.7ProShs UltSht Crude SCO 26.12 -.10 -0.4 q ... t s t r 25.80 1 52.16 ... -21.1ProShs UltraSht Euro EUO 21.64 +.09 +0.4 q ... t s t t 20.85 2 28.02 -20.1 -21.7Procter & Gamble PG 92.13 +.46 +0.5 23 2.76f s s s s 83.24 8 94.67 +9.6 +12.0Progressive Corp PGR 56.09 +.29 +0.5 26 0.69e s s s s 35.23 0 57.18 +58.0 +58.1ProSh Short QQQ PSQ 35.20 +.05 +0.1 q ... r t t t 34.89 1 47.44 -25.6 -24.5ProShs Short S&P SH 30.13 +.01 ... q ... t t t t 29.99 1 36.68 -17.5 -16.7ProSh UltraSht S&P SDS 40.90 +.02 ... q ... t t t r 40.54 1 60.86 ... -30.9ProShs UltShort Dow DXD 8.70 +.03 +0.3 q ... t t t t 8.60 1 14.31 -38.6 -37.8ProSh Ultra Sht QQQ QID 13.13 +.04 +0.3 q ... r t t t 12.89 1 24.08 -45.1 -43.5ProShs UltPro ShtR2K SRTY 31.94 +.21 +0.7 q ... t t t r 30.97 1 54.14 ... -37.4Pro UltPro ShtDow30 SDOW 19.50 +.06 +0.3 q ... t t t r 19.21 1 41.42 ... -51.3ProSh USht Leh 20 Tr TBT 34.93 -.09 -0.3 q ... s s t t 32.99 3 42.15 -14.4 -15.8ProSh Short R2K RWM 42.11 +.09 +0.2 q ... t t t t 41.66 1 49.52 -14.0 -13.1ProSh UltSht R2K TWM 17.30 +.07 +0.4 q ... t t t t 16.94 1 24.26 -27.1 -25.8ProShs UltSht S&P500 SPXU 11.30 +.01 +0.1 q ... t t t t 11.15 1 20.64 -44.6 -43.1ProSh S&P Div Arist NOBL 64.23 +.02 ... q 1.00e s s s s 53.61 0 64.33 +19.1 +10.5Prosperity Bcsh PB 71.75 -.44 -0.6 18 1.44f s s s r 55.84 8 77.87 ... +1.1Proto Labs Inc PRLB 101.50 -1.90 -1.8 59 ... s s s s 48.00 9 109.10 +97.7 +95.3Provident Fin Svcs PFS 27.48 -.29 -1.0 18 0.80 s s s t 23.19 8 28.92 -2.9 +1.3Prudential Fncl PRU 116.16 -.58 -0.5 12 3.00 s s s s 97.88 0 118.17 +11.6 +12.5Prud GblShDurHiYld GHY 14.39 +.05 +0.3 q 1.32 s t t t 14.29 1 15.31 -3.4 +5.9Prudential PLC (UK) PUK 50.00 -.03 -0.1 1.49e s t s s 38.17 0 51.08 +25.7 +27.2Prud ShtDurHiYldFd ISD 14.80 -.01 -0.1 q 1.32 s s t t 14.69 1 16.02 -4.4 +5.0Pub Svc Ent Gp PEG 51.07 +.06 +0.1 18 1.72 t t s s 41.67 9 53.28 +16.4 +21.0Public Storage PSA 205.97 +2.25 +1.1 21 6.80 t t t t 192.15 4 232.21 -7.8 -1.6PulteGroup Inc PHM 33.37 -.40 -1.2 20 0.36 t s s s 18.18 0 34.60 +81.6 +78.2Pure Storage Inc PSTG 16.15 -.63 -3.8 dd ... t t s s 9.12 7 19.28 +42.8 +44.2Putnam Mgd Mun PMM 7.34 -.09 -1.2 q 0.44 t t t s 7.00 5 7.72 +3.8 +10.7Putnam Mun Opp Tr PMO 12.35 -.07 -0.6 q 0.71 t t t s 11.70 6 12.85 +3.4 +10.6Putnam Premier PPT 5.23 +.06 +1.2 q 0.31 s s t s 4.92 5 5.68 +5.2 +12.4

QQ2 Holdings Inc QTWO 36.70 -.55 -1.5 dd ... t t t s 28.30 6 44.35 +27.2 +23.3QEP Resources Inc QEP 9.60 -.01 -0.1 dd 0.08 s s s t 7.02 3 19.52 -47.9 -49.4QTS Realty Trust QTS 53.58 +.29 +0.5 21 1.56 t t s s 46.32 5 61.55 +7.9 +13.3Quad/Graphics QUAD 23.32 -.24 -1.0 13 1.20 s s s t 18.16 5 29.04 -13.2 -8.3Quality Care Prop QCP 14.02 -.18 -1.3 ... t t t t 13.13 2 19.99 -9.5 -8.0Quanex Bldg Pdts NX 23.45 -.25 -1.1 30 0.16 t s s s 17.45 9 24.60 +15.5 +13.9Quanta Services PWR 39.41 +.01 ... 26 ... s s s s 30.23 0 39.67 +13.1 +12.5Quntum Corp QTM 5.72 -.13 -2.2 72 ... s s t r 4.11 4 9.20 ... -3.8Qudian Inc QD 13.07 +.53 +4.2 ... s s t t 11.33 1 34.91 -62.6 ...Quest Diagnostics DGX 99.24 +.09 +0.1 21 1.80 s s s s 90.10 4 112.97 +8.0 +9.7Quorum Health Corp QHC 5.95 -.16 -2.6 ... s s s t 2.54 5 9.46 -18.2 -22.2Quotient Technology QUOT 11.85 +.55 +4.9 dd ... t t t s 9.10 4 17.85 +10.2 -3.8Qwest Corp 2057 CTDD 23.23 +.10 +0.4 ... s t t t 21.73 4 25.97 -9.4 ...Qwest Corp 6.5% 2056 CTBB 23.00 +.05 +0.2 ... s t t t 21.18 5 25.60 -7.6 ...

RRAIT Fincl Trust RAS .37 -.01 -3.7 dd 0.20m s t t t 0.28 1 3.91 -89.0 -81.8RH RH 92.92 -6.77 -6.8 41 ... t t s s 24.41 9 109.53 +202.7 +206.3RLI Corp RLI 58.71 +.75 +1.3 35 0.84 s t s t 50.34 7 63.69 -7.0 -4.0RLJ Lodging Trust RLJ 22.43 +.05 +0.2 12 1.32 s s s t 19.12 6 25.01 -8.4 -3.1RPC Inc RES 26.19 -.54 -2.0 67 0.24f s s s s 16.63 0 27.07 +32.2 +33.0RPM Intl RPM 52.16 ... ... 36 1.28f s t s t 47.87 5 56.48 -3.1 -1.2RSP Permian Inc RSPP 40.17 +.35 +0.9 cc ... s s s t 28.76 7 46.92 -10.0 -11.2RYB Education Inc RYB 16.25 +.56 +3.6 ... t t t t 15.50 1 31.80 -47.8 ...Radian Group RDN 21.37 -.74 -3.3 12 0.01 t s s s 15.58 9 22.66 +18.9 +23.2Ralph Lauren Corp RL 101.80 +.88 +0.9 17 2.00 s s s s 66.06 0 103.09 +12.7 +10.9Ramco Gersh PT RPT 14.35 +.12 +0.8 11 0.88 t t s t 11.86 5 17.11 -13.4 -7.6Range Resources RRC 16.46 -.04 -0.2 18 0.08 s t t t 15.33 1 36.40 -52.1 -51.5Raymond James Fncl RJF 90.64 +.29 +0.3 18 0.88f s s s s 68.97 0 91.29 +30.9 +25.6Rayonier AdvMatls RYAM 19.97 -.06 -0.3 37 0.28 s s s s 11.88 0 20.25 +29.2 +27.7Rayonier Inc RYN 31.17 -.08 -0.3 87 1.00 t t s s 26.15 9 31.82 +17.2 +20.1Raytheon Co RTN 187.31 +.47 +0.3 27 3.19 t s s s 141.28 0 192.41 +31.9 +33.3Realogy Holdings RLGY 26.41 +.28 +1.1 14 0.27p s t t s 25.14 2 35.18 +2.6 -2.6Realty Income O 55.85 +.60 +1.1 29 2.53 t t t t 52.85 3 63.60 -2.8 +2.7Red Hat Inc RHT 122.92 -.21 -0.2 48 ... t t s s 68.95 9 130.93 +76.4 +54.3Redwood Trust Inc RWT 14.85 -.13 -0.9 11 1.12 t t t t 14.29 2 17.45 -2.4 +4.4Regal Beloit RBC 77.50 -.50 -0.6 16 1.04 s s t s 68.30 5 87.50 +11.9 +11.0Regal Entertainment RGC 22.93 -.06 -0.3 24 0.88a s s s s 13.90 0 23.56 +11.3 +12.0Regency Centers REG 68.09 +.39 +0.6 24 2.12 t s s t 58.63 8 72.05 -1.2 +4.1Regional Mgmt Corp RM 26.99 +.53 +2.0 12 ... s s s s 18.31 0 27.56 +2.7 -0.8Regions Fncl RF 17.47 -.02 -0.1 18 0.36 s s s s 13.00 0 17.58 +21.7 +22.5Reinsur Grp Amer RGA 155.07 -.08 -0.1 14 2.00f t t s s 121.93 8 165.12 +23.2 +23.6Reliance Steel Alu RS 86.32 +.22 +0.3 19 1.80 s s s s 68.46 9 88.58 +8.5 +5.9RE/MAX Holdings RMAX 48.60 +2.30 +5.0 37 0.72 s t t t 45.55 2 67.50 -13.2 -16.2RenaissanceRe Hld RNR 125.83 +.27 +0.2 dd 1.28 t t t t 120.55 2 152.00 -7.6 -6.0Renren Inc RENN 10.44 -.21 -2.0 dd ... t s s s 6.01 8 11.98 +31.3 +29.1Republic Svcs RSG 66.93 +.13 +0.2 31 1.38 s s s s 56.17 0 67.18 +17.3 +18.8ResMed Inc RMD 85.11 +.13 +0.2 34 1.40 t r s s 61.22 9 87.81 +37.2 +40.1Resolute Energy REN 30.02 +1.10 +3.8 ... s s s t 23.64 3 49.14 -27.1 -25.4Resolute Forest Pdts RFP 10.80 -.05 -0.5 dd ... s s s s 4.10 0 11.00 +101.9 +126.0Resource Capital Cp RSO 9.36 -.09 -1.0 dd 0.20 t t t s 7.90 5 11.38 +12.4 +19.3Restaurant Brands QSR 61.28 -.73 -1.2 37 0.84f s t t s 46.88 7 68.89 +28.6 +30.4Retail Prop Amer RPAI 13.08 -.02 -0.2 20 0.66 t t t t 11.61 4 15.81 -14.7 -9.9Rev Group Inc REVG 31.98 +.78 +2.5 0.20 s s s s 23.38 0 31.82 +24.7 ...Rexford Indl Rlty REXR 29.21 +.11 +0.4 68 0.58 t t s s 21.34 8 31.71 +26.0 +28.5Rexnord Corp RXN 25.78 -.39 -1.5 20 ... s s s s 19.32 9 26.51 +31.6 +30.2Rice Midstream Ptrs RMP 20.57 +.02 +0.1 15 1.13f t t t t 16.87 4 26.42 -16.3 -8.7RingCentral Inc RNG 47.70 -.25 -0.5 cc ... t t s s 20.55 0 49.95 +131.6 +127.3Rio Tinto PLC RIO 51.09 -.32 -0.6 2.27e s s s s 37.66 0 51.46 +32.8 +38.3Ritchie Bros Auct RBA 29.55 +.23 +0.8 31 0.68 s s t t 24.08 5 35.50 -13.1 -20.9Rite Aid Corp RAD 2.01 +.02 +1.0 cc ... s s s t 1.38 1 8.77 -75.6 -76.5Rivernorth/Double OPP 18.30 +.03 +0.2 ... t t t t 17.96 2 19.76 -0.8 +6.6Roadrunner Transport RRTS 8.00 -.02 -0.2 12 ... s t t t 6.05 4 11.88 -23.0 -24.9Robert Half Intl RHI 55.68 -.19 -0.3 21 0.96 s s s s 42.92 9 57.67 +14.1 +16.2Rockwell Automation ROK 194.57 +.43 +0.2 31 3.34f s s s s 133.61 8 210.72 +44.8 +45.5Rockwell Collins COL 135.09 +.11 +0.1 23 1.32 s s s s 88.80 0 136.50 +45.6 +45.1Rogers Comm B RCI 50.43 ... ... 18 1.57 s t t s 38.09 8 54.95 +30.7 +35.1Rollins Inc ROL 46.45 -.42 -0.9 56 0.46 t s s s 32.82 9 48.29 +37.5 +41.6Roper Inds ROP 259.53 +1.15 +0.4 32 1.65f s t s s 182.03 0 267.83 +41.8 +39.8Rowan Cos plc RDC 15.09 +.25 +1.7 9 0.40 s s s t 9.02 6 20.50 -20.1 -25.0Royal Bk Cda RY 80.53 -.20 -0.2 3.64 s s s s 66.66 0 80.98 +18.9 +21.6Royal Bk Scotland RBS 7.50 -.02 -0.3 ... s s s s 5.37 0 7.68 +35.6 +33.6Royal Caribn RCL 121.06 -.69 -0.6 17 2.40 t t s s 81.59 8 133.75 +47.6 +45.4Royal Dutch Shell B RDS/B 67.23 -.08 -0.1 cc 3.76 s s s s 53.10 0 67.41 +16.0 +22.5Royal Dutch Shell A RDS/A 65.75 -.43 -0.6 100 3.76 s s s s 50.32 0 66.21 +20.9 +29.2Royce Micro Cap RMT 9.39 +.03 +0.3 q 0.63e s s s s 8.00 0 9.53 +15.1 +20.3Royce Value RVT 16.10 +.07 +0.4 q 1.20e s s s s 13.03 0 16.24 +20.2 +26.1Rubicon Project RUBI 1.92 -.04 -2.0 dd ... s s t t 1.68 1 9.16 -74.1 -75.1Rudolph Tech Inc RTEC 24.40 -.15 -0.6 20 ... s t t s 21.00 5 28.10 +4.5 +7.0Ryder R 84.80 +1.07 +1.3 17 1.84 s s s s 62.52 0 85.50 +13.9 +11.2Ryerson Holding RYI 10.30 -.30 -2.8 37 ... s s t t 7.65 4 14.90 -22.8 -29.1Ryman Hosp Props RHP 70.25 +.06 +0.1 14 3.20 s s s s 57.78 0 71.13 +11.5 +16.2

SS&P Global Inc SPGI 167.83 -.95 -0.6 28 1.64f t s s s 107.21 0 174.07 +56.1 +52.6SAP Se SAP 112.58 -.30 -0.3 1.31e t t s s 85.49 9 116.90 +30.3 +32.9SCANA Corp SCG 39.01 +1.62 +4.3 9 2.45f t t t t 37.37 1 74.77 -46.8 -46.3SCE Trust V SCEpK 26.17 -.33 -1.2 ... t t t s 24.95 3 29.56 +3.6 ...SCE Trust II prG SCEpG 23.89 -.54 -2.2 1.28 t t t s 22.10 5 25.89 +7.8 ...SCE Trust VI pf L SCEpL 23.76 -.61 -2.5 1.25 t t t t 24.15 1 25.77 -5.5 ...SJW Corp SJW 62.45 +.06 +0.1 24 0.87a t t s s 45.39 8 69.29 +11.6 +13.9SK Telecom Co SKM 28.25 +.23 +0.8 ... s s s s 20.44 0 28.33 +35.2 +35.2SL Green Rlty SLG 100.04 +.92 +0.9 28 3.25f t t t t 93.92 3 115.34 -7.0 -5.0SM Energy Co SM 21.86 -.08 -0.4 dd 0.10 s s s t 12.29 4 36.77 -36.6 -37.2SPDR DJIA ETF DIA 247.40 -.26 -0.1 q 3.98e s s s s 196.69 0 248.54 +25.3 +26.8SPDR Gold Trust GLD 120.94 +.63 +0.5 q ... s t t s 108.24 7 128.32 +10.3 +11.6SPDR Euro Stoxx 50 FEZ 40.95 -.09 -0.2 q 1.18e s t t s 32.90 9 41.92 +22.4 +27.0SDPR Emerging Mkts SPEM 37.80 +.25 +0.7 q ... s t s r 28.11 0 38.23 ... +34.3SPDR DJ Glob Rl Est RWO 48.16 +.22 +0.5 q 1.57e t t s s 45.64 7 49.41 +2.8 +7.7SPDR MSCI ACWI ex-US CWI 38.73 +.08 +0.2 q 0.79e s t s s 31.25 0 39.20 +23.0 +26.0SPDR DJ Intl RE RWX 40.06 -.02 ... q 1.25e s s s s 35.36 0 40.36 +11.0 +16.3SPDR Port Wrld ex-US SPDW 31.50 +.04 +0.1 q 0.79e s t s s 25.51 0 31.62 +22.6 +24.9S&P Mid Cap 400 MDY 345.94 +.01 ... q 2.94e s s s s 301.05 0 349.16 +14.7 +14.7SPDR S&P500 ETF Tr SPY 267.49 -.09 ... q 4.13e s s s s 222.73 0 268.60 +19.7 +20.6Spdr Blkstn SeniorLn SRLN 47.17 +.03 +0.1 q 1.96 t t t t 47.08 2 47.65 -0.7 +3.1Spdr DblnTotRetTact TOTL 48.48 -.01 ... q 1.17e t t t s 48.14 3 49.66 +0.2 +3.7SPDR S&P Biotech XBI 84.59 +1.51 +1.8 q 0.44e s s t s 58.66 9 88.98 +42.9 +37.7SPDR S&P Dividend SDY 94.15 +.14 +0.1 q 3.80e s s s s 85.14 8 97.39 +10.0 +12.7SPDR Homebuilders XHB 44.15 -.09 -0.2 q 0.15e s s s s 33.72 0 44.49 +30.4 +27.2SPDR S&P Bank KBE 48.18 -.19 -0.4 q 0.53e s s s s 39.61 0 48.95 +10.8 +11.7SPDR S&P Ins KIE 30.64 +.01 ... q ... t s s r 27.41 8 31.48 ... +10.7SPDR Large Cap SPLG 31.39 ... ... q ... s s s r 26.22 0 31.53 ... +20.3SPDR DJ Lg Cap Grth SPYG 33.11 -.04 -0.1 q ... r s s r 26.26 0 33.38 ... +26.1SPDR DJ Lg Cap Val SPYV 30.73 +.01 ... q ... s s s r 27.33 0 30.91 ... +14.0SPDR Mid Cap SPMD 33.44 -.04 -0.1 q ... s s s r 29.40 9 34.05 ... +13.9SPDR Russell 3000 THRK 33.25 -.01 ... q ... s s s r 27.83 0 33.45 ... +19.6SPDR DJ Wilsh REIT RWR 92.32 +.59 +0.6 q 2.90e t t t t 89.62 4 96.57 -1.1 +3.5SPDR Shrt Tm Trs SPTS 29.84 +.01 ... q 0.27 t t t t 29.72 1 31.78 -0.7 +0.7SPDR InvGradeFltRate FLRN 30.64 -.02 -0.1 q 0.20 t t t s 30.57 3 30.81 +0.1 +1.4SPDR BarcCap Cv Sec CWB 50.86 -.01 ... q 3.55e t t t s 45.44 8 52.67 +11.4 +13.5SPDR Long Term Bond SPLB 28.23 +.02 +0.1 q ... t t s r 26.00 9 28.77 ... +10.4SPDR Intm Trm Bond SPIB 34.14 +.03 +0.1 q 0.92 t t t s 33.69 5 34.72 +0.7 +3.7

SPDR Emg Mkt LocalBd EBND 29.38 -.01 ... q ... t t t s 26.26 8 30.68 +10.5 +12.4SPDR ShtTmHiYldBd SJNK 27.52 +.05 +0.2 q 1.58 t t t t 27.38 2 28.17 -0.6 +4.3SPDR Lehman HY Bd JNK 36.63 +.07 +0.2 q 2.30 t t t s 36.19 4 37.46 +0.5 +5.3SPDR ShtTm CorpBd SPSB 30.40 +.03 +0.1 q 0.40e t t t t 30.37 1 30.74 -0.4 +1.2SPDR ef BWX 28.22 +.06 +0.2 q ... t t s s 25.57 8 29.07 +8.6 +9.8SPDR S&P Aero&Def XAR 83.58 -.16 -0.2 q 1.70e s s s s 63.16 0 84.37 +31.9 +31.3SPDR Aggreg Bond SPAB 28.60 ... ... ... t t t t 28.56 2 28.84 -0.8 +2.5SPDR Barclays TIPS IPE 55.83 +.04 +0.1 q 1.04e t t t t 55.58 2 57.50 -0.6 +2.6SPDR Bloom 1-3 mo bl BIL 91.41 +.02 ... q ... t t t r 91.37 4 91.50 ... +1.1SPDR S&P Reg Bkg KRE 59.95 -.22 -0.4 q 0.74e s s s s 49.31 9 61.26 +7.9 +9.1SPDR S&P Retail XRT 45.51 +.12 +0.3 q 0.49e s s s s 37.72 0 45.58 +3.3 -0.6SPDR Nuv Barcl Cap TFI 48.65 +.07 +0.1 q ... t t t s 47.19 7 49.42 +2.6 +5.1SPDR S&P O&G ExpPdtn XOP 36.82 +.16 +0.4 q 0.73e s s s t 28.96 6 42.67 -11.1 -11.8SPDR NuvBarc STMuni SHM 47.88 +.01 ... q ... t t t t 47.77 1 48.95 -0.1 +1.0SPDR S&P O&G EqSv XES 16.89 -.05 -0.3 q 0.49e s s s t 12.90 4 23.90 -24.4 -24.2SPDR S&P MetalsMin XME 35.55 +.25 +0.7 q 0.24e s s s s 27.86 0 35.36 +16.9 +12.8SPDR S&P500 Hi Div SPYD 37.32 +.11 +0.3 q ... t s s s 34.26 8 38.21 +7.1 +10.4SPX Corp SPXC 31.60 +.17 +0.5 13 ... s s s s 21.97 9 32.71 +33.2 +30.5SPX Flow Inc FLOW 47.10 -.38 -0.8 91 ... s s s s 31.06 0 48.21 +46.9 +47.2STMicroelectron STM 22.25 +.43 +2.0 34 0.40 s t s s 10.67 9 24.80 +96.0 +97.5SABESP SBS 10.21 -.17 -1.6 0.39e s t t s 8.15 7 11.33 +17.6 +35.1Safe Bulkers Inc SB 3.21 -.04 -1.2 0.04 s s s s 1.15 8 3.79 +179.1 +182.6Safety Inco Growth SAFE 17.57 -.30 -1.7 ... t t t t 17.27 2 20.00 -7.5 ...Sailpoint Technol SAIL 14.80 +.13 +0.9 ... s t s s 12.82 6 16.36 +13.1 ...St Joe Co JOE 18.25 -.10 -0.5 55 ... t t t t 16.30 6 20.00 -3.9 -9.2Salesforce.com Inc CRM 102.63 -.99 -1.0 80 ... t t s s 68.23 9 109.19 +49.9 +47.8Salient MidstrMLP Fd SMM 10.83 +.25 +2.4 q 1.30 s s t t 9.64 3 14.32 -20.3 -10.9Sally Beauty Hld SBH 18.68 +.40 +2.2 12 ... s s t t 14.05 4 26.98 -29.3 -32.8S Juan Bas SJT 8.21 +.12 +1.5 17 1.24e s t s s 6.04 9 8.75 +24.0 +32.5Sanchez Energy Corp SN 5.33 +.04 +0.8 8 ... s s s t 3.58 2 14.39 -41.0 -44.0SandRidge Energy SD 18.12 -.18 -1.0 ... t t t t 14.65 4 23.97 -23.1 -23.5SandRidge Miss Tr I SDT .79 -.01 -1.0 1 0.22e t t t t 0.73 1 1.85 -39.2 -25.4SandRidge Miss Tr II SDR .80 +.02 +2.1 1 0.23e t t t t 0.74 1 1.79 -43.5 -29.2SandRidge Permian Tr PER 2.10 ... ... 5 0.50e t t t t 1.95 1 4.00 -28.8 -15.9Sanofi SNY 42.95 ... ... 1.58e t t t s 39.26 4 50.65 +6.2 +13.1Santander Consum USA SC 18.45 -.07 -0.4 9 0.18 s s s s 11.12 0 18.73 +36.7 +34.2Sasol Ltd SSL 32.42 +.06 +0.2 1.41e r s s s 26.92 9 33.46 +13.4 +17.9Schlumberger Ltd SLB 67.44 -.42 -0.6 52 2.00 s s t t 61.02 3 87.84 -19.7 -18.9Schneider National SNDR 28.44 +.55 +2.0 0.20 s s s s 17.69 0 28.87 +49.7 ...Schwab US Broad Mkt SCHB 64.68 ... ... q 0.96e r s s s 54.01 0 64.89 +19.4 +20.1Schwab US Lg Cap SCHX 63.93 ... ... q 0.98e r s s s 53.10 0 64.15 +20.0 +20.8Schwab US LgCap Grth SCHG 70.94 -.08 -0.1 q 0.63e r s s s 55.67 0 71.34 +27.1 +26.7Schwab US LgCap Val SCHV 54.76 +.01 ... q 1.14e t s s s 47.91 0 54.96 +13.9 +15.6Schwab US MidCap SCHM 53.22 +.06 +0.1 q 0.59e s s s s 45.02 0 53.53 +17.9 +18.0Schwab US Sm Cap SCHA 69.99 -.06 -0.1 q 0.76e s s s s 60.73 0 70.88 +13.8 +13.9Schwab Emg Mkts ETF SCHE 27.67 +.21 +0.8 q 0.49e s t s s 21.07 0 28.38 +28.3 +32.8Schwab Emg Mkt Lg Co FNDE 29.31 +.24 +0.8 q 0.39e t t s s 23.62 9 30.04 +22.6 +25.8Schwab Intl Small Co FNDC 35.66 +.10 +0.3 q 0.55e t t s s 28.22 0 35.90 +25.7 +28.5Schwab Intl Large Co FNDF 30.25 +.08 +0.3 q 0.61e t t s s 24.93 0 30.75 +20.5 +22.8Schwab US Small Co FNDA 37.94 -.07 -0.2 q 0.36e s s s s 33.34 0 38.36 +11.3 +11.2Schwab US Large Co FNDX 37.53 +.01 ... q 0.54e s s s s 32.55 0 37.63 +15.0 +15.7Schwab US Div Eqty SCHD 51.17 +.06 +0.1 q 1.13e r s s s 43.05 0 51.41 +17.4 +19.4Schwab Intl Equity SCHF 33.91 +.10 +0.3 q 0.71e t t s s 27.51 0 34.56 +22.5 +25.0Schwab US AggregBd SCHZ 51.90 +.01 ... q 1.09 t t t s 51.10 5 52.82 +0.8 +3.3Schwab US REIT SCHH 41.02 +.26 +0.6 q 0.89e t t t r 39.38 6 42.54 ... +3.6Schwab IntTm US Trs SCHR 53.23 -.02 ... q 0.86 t t t t 53.00 2 54.67 -0.2 +1.7Schwab ShTm US Treas SCHO 50.04 -.02 ... q 0.35 t t t t 50.04 1 50.57 -0.8 +0.3Schwab US TIPS SCHP 55.22 +.04 +0.1 q ... t t t s 54.45 5 56.10 +0.7 +3.1Schwab Intl SC ETF SCHC 36.19 +.18 +0.5 q 0.59e t t s s 28.76 0 36.77 +24.4 +28.5Schwab Corp SCHW 52.08 -.20 -0.4 33 0.32 s s s s 37.16 0 52.52 +31.9 +31.6Schweitzer Mauduit SWM 45.57 -.13 -0.3 15 1.72f s s s s 36.26 9 47.01 +0.1 +3.7Science Applic Intl SAIC 77.31 +.03 ... 22 1.24 t s s t 60.21 6 89.87 -8.8 -8.0Scorpio Bulkers Inc SALT 7.35 ... ... 0.02p t t s s 4.78 5 10.14 +45.5 +56.8Scorpio Tankers In STNG 3.16 -.03 -0.9 0.04 t t t t 2.99 1 4.93 -30.2 -29.0Scotts Miracle-Gro SMG 102.55 +.12 +0.1 24 2.12 r s s s 81.48 0 103.92 +7.3 +8.9Scripps EW A SSP 15.88 +.13 +0.8 23 1.03e s s t t 13.88 2 24.15 -17.8 -17.1Sea Ltd SE 13.24 +.47 +3.7 ... s t t t 10.79 5 15.73 -14.2 ...Seabridge Gold SA 11.15 +.35 +3.2 ... s s t s 7.60 6 13.70 +36.8 +41.2Seacor Holdings CKH 47.07 -1.30 -2.7 dd ... s t s s 31.90 8 51.59 +4.0 +15.2Seacor Marin Hldg SMHI 12.24 -.32 -2.5 dd ... r t t t 11.66 1 22.81 -40.6 ...Seadrill Ltd SDRL .24 -.01 -3.6 1 ... t t t t 0.15 1 3.73 -93.0 -93.0Seadrill Partners SDLP 3.68 +.06 +1.7 0.40 s r t t 2.61 4 5.33 -12.4 -12.8Sealed Air SEE 49.09 +.37 +0.8 25 0.64 s s s s 41.22 9 50.62 +8.3 +5.1Seaspan Corp SSW 7.10 +.08 +1.1 11 0.50 s s s t 5.02 4 11.76 -22.3 -13.1SeaWorld Entertain SEAS 13.63 -.10 -0.7 dd ... s s s t 10.42 4 20.13 -28.0 -28.0Select Energy Svc WTTR 17.56 -.34 -1.9 ... s s s s 11.22 0 17.98 +14.9 ...Select Med Hldgs SEM 17.00 +.05 +0.3 22 ... s t t s 12.00 7 19.78 +28.3 +25.6SemGroup Corp SEMG 29.20 +.25 +0.9 cc 1.80 s s s t 21.35 4 43.20 -30.1 -26.2Semicond Mfg Intl SMI 7.88 +.32 +4.2 23 ... s s s s 4.49 8 9.14 +3.4 +14.5Sempra Energy SRE 108.31 +1.40 +1.3 20 3.29 t t t s 99.71 4 122.98 +7.6 +8.1SendGrid Inc SEND 22.46 -.32 -1.4 ... s s s s 17.50 8 24.45 +23.9 ...Sensata Tech Hldg ST 51.28 -.11 -0.2 20 ... t s s s 38.71 9 53.30 +31.7 +25.5Sensient Tech SXT 73.58 +.03 ... 22 1.32f t t t t 71.21 2 84.98 -6.4 -5.0Seritage Growth Prop SRG 40.05 +.26 +0.7 1.00 s t t t 38.49 2 50.00 -6.2 -11.4Service Corp SCI 37.34 -.16 -0.4 24 0.60f s s s s 27.89 0 38.10 +31.5 +33.6ServiceMaster Glbl SERV 51.36 -.46 -0.9 30 ... t s s s 36.34 0 52.87 +36.3 +36.3ServiceNow Inc NOW 129.19 +.22 +0.2 cc ... t s s s 73.66 0 131.11 +73.8 +67.0Shake Shack SHAK 44.79 -1.41 -3.1 72 ... t s s s 30.12 9 46.90 +25.1 +24.0Shaw Comm B SJR 22.80 +.05 +0.2 1.18 s s t s 19.76 9 23.44 +13.7 +18.3Shell Midstream Ptrs SHLX 29.26 +.49 +1.7 23 1.27f s s s s 24.68 5 34.17 +0.6 +6.9Sherwin Wms SHW 413.09 +1.56 +0.4 33 3.40 s s s s 268.05 0 415.75 +53.7 +53.0Ship Finance Intl SFL 15.25 +.20 +1.3 13 1.40 s t s s 12.30 8 16.10 +2.7 +14.4Shopify Inc SHOP 103.86 -.94 -0.9 dd ... t t t s 41.52 8 123.94 +142.3 +156.9Sibanye Gold Ltd SBGL 4.87 +.15 +3.2 0.14r s t s t 4.28 1 10.59 -29.6 -23.3Siderurgica Nacl SID 2.38 -.02 -0.8 ... s t t t 1.76 3 4.24 -26.3 -17.2Signet Jewelers SIG 56.60 +.85 +1.5 9 1.04 s s t t 46.09 3 96.39 -40.0 -39.9Silver Spring Netwks SSNI 16.23 ... ... dd ... t s s s 9.68 0 16.24 +21.9 +20.8Silverbow Resources SBOW 25.49 +1.04 +4.3 ... s s s t 19.89 6 29.89 -12.1 ...Simon Property Gp SPG 167.07 +2.37 +1.4 20 7.40f t s s t 150.15 5 188.10 -6.0 -3.5Simpson Mfg SSD 57.66 -.43 -0.7 31 0.84 s t s s 39.82 9 61.62 +32.3 +31.5Siteone Landscape SITE 74.34 +.24 +0.3 72 ... s s s s 34.24 0 75.66 +114.1 +110.5Six Flags Entertain SIX 67.52 +.17 +0.3 32 2.56 s s s s 51.25 0 67.78 +12.6 +16.5Skechers USA SKX 38.32 +.10 +0.3 23 ... s s s s 22.31 0 38.41 +55.9 +52.1Smart & Final Strs SFS 8.75 +.15 +1.7 34 ... s s s t 5.80 4 15.45 -37.9 -42.5Smith & Nephew PLC SNN 34.85 +.23 +0.7 61 0.61e s t t s 29.76 5 40.41 +15.9 +19.3Smith AO Corp AOS 61.26 -.45 -0.7 34 0.56 s s s s 46.44 9 63.70 +29.4 +28.1Smucker, JM SJM 125.22 +1.31 +1.1 16 3.12f s s s t 99.57 6 143.68 -2.2 -1.2Snap Inc A SNAP 15.15 -.22 -1.4 ... t s s t 11.28 3 29.44 -38.1 ...Snap-On Inc SNA 174.70 -.85 -0.5 18 2.84 s s s s 140.83 9 181.73 +2.0 +2.8Social Capital Hedo IPOA 10.04 +.01 +0.1 ... s s t t 9.85 2 10.85 -0.4 ...Social Cap Hedo un IPOA/U 10.65 +.20 +1.9 ... s s t t 10.20 6 10.97 -0.5 ...Soc Q&M Chile SQM 59.64 +.65 +1.1 0.99e s s s s 28.11 9 63.80 +108.2 +113.2Sogou Inc SOGO 11.66 +.06 +0.5 ... s t t t 10.85 3 14.69 -15.8 ...Solaris Oilfield SOI 20.15 +.20 +1.0 ... s s s s 9.90 0 20.30 +71.5 ...Sonic Automotive SAH 19.10 -.50 -2.6 10 0.20 t t t t 15.95 3 27.45 -16.6 -17.5Sonoco Prods SON 53.32 -.11 -0.2 22 1.56 t s s s 47.10 8 55.77 +1.2 +2.8Sony Corp SNE 45.68 +.27 +0.6 ... s t s s 27.91 9 48.33 +63.0 +60.1Sothebys BID 52.03 -.95 -1.8 24 0.40 s s s s 38.46 7 57.95 +30.5 +30.0So Jersey Inds SJI 31.00 +.19 +0.6 27 1.09 t t t t 30.76 1 38.40 -8.0 -7.1Southern Co SO 48.50 -.99 -2.0 18 2.32 t t t t 46.71 3 53.51 -1.4 +5.2Southern Co 2077 SOJC 25.05 ... ... 1.31 t s s s 24.95 4 25.24 +0.1 ...Southern Copper SCCO 46.21 -.25 -0.5 39 0.23e s s s s 31.84 0 46.78 +44.7 +45.1Swst Airlines LUV 65.97 -.06 -0.1 18 0.50f s s s s 48.71 0 66.99 +32.4 +31.3Sthwest Gas SWX 80.23 -.59 -0.7 25 1.98 s t s s 71.51 6 86.87 +4.7 +8.8Sthwstn Energy SWN 5.32 -.02 -0.4 38 ... s t t t 4.90 1 11.35 -50.8 -51.4Swstn Engy dep pfB SWNC 12.31 +.31 +2.6 3.13 s t t t 11.43 1 27.23 -51.7 ...Spectra Energy Ptrs SEP 41.37 +.54 +1.3 12 2.81f t s t t 38.42 4 47.49 -9.8 -3.7Spectrum Brands Hld SPB 114.11 -.52 -0.5 21 1.68 s s s t 98.11 4 146.09 -6.7 -4.2Spire Inc SR 73.95 +.25 +0.3 21 2.25f t t t s 62.33 6 82.85 +14.6 +18.1Spirit Aerosystems SPR 86.72 +.35 +0.4 19 0.10 s s s s 51.85 0 86.63 +48.6 +47.6Spirit Realty Cap SRC 8.63 +.06 +0.7 13 0.72 s s s t 6.64 5 11.29 -20.5 -12.2Sprint Corp S 5.64 +.02 +0.4 dd ... s t t t 5.42 1 9.65 -33.0 -33.2Sprott Phys Silver PSLV 6.09 +.06 +1.0 q ... s t t s 5.83 3 7.04 +0.2 ...Sprott Phys Gold PHYS 10.37 +.06 +0.6 q ... s t t s 9.27 7 11.02 +10.4 -11.9Square Inc SQ 35.14 -.73 -2.0 ... t t s s 13.53 6 49.56 +157.8 +149.4STAG Industrial Inc STAG 27.19 -.06 -0.2 37 1.39 t t t s 22.70 8 28.95 +13.9 +23.0Stage Stores Inc SSI 1.82 ... ... dd 0.20 t t t t 1.45 2 4.78 -58.4 -60.1SPDR Materials XLB 60.34 +.23 +0.4 q 0.98e s s s s 49.50 0 60.24 +21.4 +21.3SPDR HealthCare XLV 82.91 -.27 -0.3 q 1.01e t s s s 68.72 0 84.31 +20.3 +22.6SPDR Consum Staples XLP 56.87 +.09 +0.2 q 1.28e r s s s 51.35 0 57.36 +10.0 +12.0SPDR Consumer XLY 98.98 -.19 -0.2 q 1.12e s s s s 81.15 0 99.39 +21.6 +20.1SPDR Energy XLE 71.97 +.15 +0.2 q 2.04e s s s t 61.80 7 76.81 -4.4 -2.8SPDR Financial XLF 28.05 -.08 -0.3 q 0.46e s s s s 22.00 0 28.33 +20.6 +20.9SPDR Industrial XLI 75.40 +.02 ... q 1.12e s s s s 62.02 0 75.67 +21.2 +21.7SPDR Technology XLK 64.54 -.04 -0.1 q 0.78e r s s s 48.21 0 65.20 +33.5 +33.5SPDR Real Est Select XLRE 32.42 +.21 +0.7 q ... t t s s 30.12 6 34.02 +5.4 +9.7SPDR Utility XLU 52.45 +.08 +0.2 q 1.55e t t t s 47.85 5 57.23 +8.0 +11.7Stanley Black & Deck SWK 167.46 -1.60 -0.9 26 2.52 s s s s 114.27 0 170.90 +46.0 +46.8Starwood Prop Trust STWD 21.73 ... ... 11 1.92 t s r t 21.27 3 23.01 -1.0 +6.4State Street Corp STT 97.93 -.38 -0.4 17 1.68 t s s s 74.45 9 100.89 +26.0 +26.6Statoil ASA STO 21.03 -.02 -0.1 0.88e s s s s 16.18 0 21.10 +15.3 +20.7Steelcase Inc SCS 14.80 ... ... 16 0.51 s s t t 12.50 5 18.15 -17.3 -13.5Stellus Capital Inv SCM 13.49 +.25 +1.9 10 1.36 t s t s 11.57 6 14.82 +11.9 +18.4Steris plc STE 88.13 -.12 -0.1 23 1.24 t t t s 65.27 9 93.39 +30.8 +30.8Sterling Bancorp STL 25.60 -.40 -1.5 22 0.28 s s s s 21.00 9 26.50 +9.4 +10.7Stewart Info STC 43.11 +1.16 +2.8 29 1.20 s s s t 34.48 7 48.03 -6.4 -1.1Stifel Financial SF 60.66 -.51 -0.8 19 0.40 s s s s 41.93 0 61.47 +21.4 +18.3Stone Energy SGY 30.89 +1.91 +6.6 dd ... s t s s 5.94 9 35.83 +332.0 -45.3StoneMor Partners LP STON 6.57 -.08 -1.2 dd 1.32 t t s t 5.52 2 11.58 -26.3 -16.1Stoneridge Inc SRI 23.82 -.68 -2.8 17 ... s s s s 14.16 9 25.34 +34.7 +33.7Store Capital Corp STOR 25.55 +.18 +0.7 23 1.24 t t s s 19.65 9 26.58 +3.4 +10.0Stryker Corp SYK 154.14 +.04 ... 26 1.88f t t s s 116.50 9 160.62 +28.7 +30.5Sturm Ruger RGR 55.20 -1.45 -2.6 14 0.84m s s s s 44.80 5 68.80 +4.7 +8.3Suburb Propane SPH 23.58 +.31 +1.3 34 2.40m t t t t 22.71 1 32.17 -21.6 -10.5Sumitomo Mitsui Fin SMFG 8.82 +.08 +0.9 ... s s s s 6.93 0 8.85 +15.4 +14.6Summit Hotel Prop INN 15.24 -.01 -0.1 12 0.68 s t t t 14.23 2 19.39 -4.9 +1.5Summit Materials SUM 30.74 -.07 -0.2 35 0.29t s s t s 21.88 9 32.59 +31.0 +27.8Summit Midstream Ptr SMLP 20.65 +.10 +0.5 86 2.30 t s s t 18.30 3 26.50 -17.9 -5.2Sun Communities SUI 92.02 +.92 +1.0 42 2.68 t t s s 73.76 9 96.08 +20.1 +26.0Sun Life Fncl Inc SLF 40.75 -.12 -0.3 1.74 s s s s 32.22 0 41.07 +6.1 +8.0SunCoke Energy Inc SXC 12.17 +.75 +6.6 0.59 s s s s 7.66 0 11.95 +7.3 -4.0SunCoke Energy Ptrs SXCP 17.55 +.15 +0.9 8 2.38 s s s t 13.50 6 20.70 -8.8 -0.9Suncor Energy SU 35.14 +.18 +0.5 1.28 s t s s 27.96 9 36.71 +7.5 +9.5Sunoco LP SUN 28.46 +.11 +0.4 dd 3.30 t t t s 23.09 6 32.67 +5.8 +34.5Sunstone Hotel Inv SHO 17.06 +.06 +0.4 15 0.20 t s s s 14.15 9 17.46 +11.9 +13.0Suntrust Bks STI 65.76 +.21 +0.3 17 1.60 s s s s 51.96 0 66.62 +19.9 +19.4Superior Energy SPN 9.54 -.11 -1.1 dd 0.32 s s t t 7.66 2 19.08 -43.5 -42.7Superior Ind SUP 15.70 -.40 -2.5 24 0.36 t s t t 13.95 2 27.40 -40.0 -38.5Supervalu Inc SVU 21.25 +.64 +3.1 5 ... s s t r 14.55 4 34.79 ... -41.9






SwExpt RogCm AgrTR RJA 5.96 -.01 -0.2 ... s t t t 5.88 1 6.73 -5.5 -5.4SwExpt RogCm TotRet RJI 5.27 +.03 +0.6 ... s t s s 4.64 9 5.36 +1.5 +2.3Switch Inc SWCH 18.10 +.53 +3.0 0.14p s s t t 15.77 5 20.45 -4.8 ...Synchrony Financial SYF 38.77 +.17 +0.4 15 0.60 s s s s 26.01 0 38.97 +6.9 +5.6Synovus Fincl SNV 48.95 -.40 -0.8 22 0.60 s s s s 37.95 9 51.09 +19.2 +20.2Sysco Corp SYY 60.72 +.13 +0.2 24 1.44f t s s s 48.85 9 62.79 +9.7 +10.0

TTAL Education Grp AD TAL 29.40 +.11 +0.4 cc ... t s t r 11.48 8 36.16 ... +163.3TC PipeLines LP TCP 52.34 -.01 ... 17 4.00 t s r t 48.55 3 65.03 -11.0 +1.1TCF Financial TCF 20.79 -.06 -0.3 18 0.30f s s s s 14.58 0 21.29 +6.1 +6.7TE Connectivity Ltd TEL 94.95 -.59 -0.6 20 1.60 t t s s 66.20 0 97.17 +37.1 +37.4TIM Participacoes SA TSU 18.90 -.30 -1.6 0.28e s t s s 11.62 0 19.61 +60.2 +66.6TJX Cos TJX 76.25 -.05 -0.1 21 1.25f s s s s 66.44 7 80.92 +1.5 +0.1Tableau Software A DATA 70.19 -.56 -0.8 dd ... t s t s 41.41 8 82.32 +66.5 +67.1Tahoe Resources Inc TAHO 4.68 +.12 +2.6 0.24 s s t t 4.15 1 11.43 -50.3 -46.4Tailored Brands TLRD 22.48 +.13 +0.6 19 0.72 s s s t 9.40 8 26.83 -12.0 -18.8Taiwan Semicon TSM 39.63 +.40 +1.0 0.73e s t s s 28.62 8 43.02 +37.8 +38.6Tallgrass Engy GP LP TEGP 24.62 +.39 +1.6 24 1.42f s s t t 21.79 4 29.50 -8.1 +1.2Tallgrass Energy Prt TEP 45.57 +.34 +0.8 12 3.78f s s t t 41.13 4 55.50 -4.0 +5.2Tanger Factory SKT 25.41 -.04 -0.2 13 1.37 t s s t 21.81 3 37.34 -29.0 -23.5Tapestry Inc TPR 44.38 +.11 +0.2 21 1.35 s s s s 34.22 7 48.85 +26.7 +27.9Targa Resources TRGP 47.19 +.94 +2.0 3.64 s s t t 39.59 4 61.83 -15.8 -13.2Target Corp TGT 65.39 +.17 +0.3 14 2.48 s s s t 48.56 7 74.24 -9.5 -12.3Taro Pharm Inds Ltd TARO 106.03 +.61 +0.6 11 ... t t t s 94.00 4 128.46 +0.7 -0.2Tata Motors Ltd TTM 32.83 ... ... ... s s s t 28.97 4 40.34 -4.5 -5.6Taubman Ctrs TCO 64.38 +.74 +1.2 22 2.50 s s s t 44.78 7 76.79 -12.9 -10.1Taylor Morrison Home TMHC 24.28 -.09 -0.4 13 ... s s s s 18.26 0 24.79 +26.1 +21.2Team Inc TISI 14.45 -.10 -0.7 dd ... t s s t 10.45 2 39.70 -63.2 -61.3TechnipFMC plc FTI 31.15 +.35 +1.1 25 0.13 s s s t 24.53 6 37.09 -12.3 -5.4Teck Resources Ltd TECK 25.41 +.19 +0.8 0.16e s s s s 14.56 0 26.46 +26.9 +21.9Teekay Corp TK 9.18 -.05 -0.5 dd 0.22 s s s s 5.14 7 11.77 +14.3 +14.3Teekay LNG Ptrs TGP 20.05 +.30 +1.5 0.56 s s s s 13.80 0 20.40 +38.8 +39.1Teekay Offshore Ptrs TOO 2.29 -.05 -2.1 0.04m t t t t 1.65 2 6.30 -54.7 -49.8Teekay Tankers Ltd TNK 1.40 +.04 +2.9 0.21 t t t t 1.30 1 2.70 -38.1 -39.1Tegna Inc TGNA 14.19 +.07 +0.5 8 0.28 s s s s 11.59 5 17.07 +3.5 +2.0Tekla Healthcare Inv HQH 22.63 +.08 +0.4 q 1.92e s s t s 20.84 4 26.37 +7.1 +16.4Tekla Hlthcre Opp Fd THQ 17.51 -.06 -0.3 q 1.35a t s t s 15.36 6 19.00 +12.8 +22.2Tekla Life Sci Inv HQL 19.25 +.03 +0.2 q 1.95e t s t s 16.80 5 22.24 +13.3 +22.2Tekla Wld Hthcre Fd THW 13.57 +.17 +1.3 q 1.40 s s t s 12.64 4 15.61 +5.7 +13.3Teladoc Inc TDOC 35.20 ... ... ... t t s s 15.65 9 37.90 +113.3 +112.0telaria Inc TLRA 3.99 +.13 +3.4 ... s t t t 3.52 3 5.10 -17.0 +57.6Telecom Argentina TEO 38.64 -.27 -0.7 0.71e s s s s 17.83 0 40.19 +112.7 +116.3Teledyne Tech TDY 181.24 -.07 ... 28 ... t t s s 119.67 0 186.54 +47.3 +46.7Teleflex Inc TFX 249.44 -.48 -0.2 31 1.36 t t s s 157.80 9 271.23 +54.8 +56.7Telefonica Brasil SA VIV 14.93 -.16 -1.1 19 0.64e t t t s 13.00 6 16.85 +12.5 +20.5Telefonica (Spain) TEF 9.72 -.04 -0.4 1.20e s t t s 9.02 3 11.64 +5.7 +11.4Teleph Data TDS 27.79 +.43 +1.6 62 0.62 s s t t 24.57 4 32.98 -3.7 -5.1Telus Corp TU 37.50 +.16 +0.4 1.45 s t s s 31.28 9 38.50 +17.7 +23.0Templtn Emg Mkts TEI 11.27 -.02 -0.2 q 0.80a t t t s 10.69 6 11.75 +3.3 +14.4Templtn Glbl GIM 6.47 +.02 +0.3 q 0.30 r t t t 6.40 2 6.77 -0.2 +7.0Tempur Sealy Intl TPX 63.55 -.76 -1.2 18 ... s s t t 39.57 8 70.45 -6.9 -6.8Tenaris SA TS 31.66 +.05 +0.2 0.69e s s s t 25.91 6 37.21 -11.3 -6.6Tenet Healthcare THC 15.13 +.02 +0.1 dd ... s s t s 12.25 3 22.72 +2.0 +1.5Tennant Co TNC 71.20 +.70 +1.0 40 0.84 s s s r 60.05 7 76.80 ... -1.3Tenneco Inc TEN 58.38 -.53 -0.9 9 1.00 s s t t 51.54 4 70.96 -6.5 -6.9Teradata Corp TDC 38.53 -.13 -0.3 23 ... t s s s 26.92 0 39.34 +41.8 +41.5Teradyne Inc TER 42.79 -.19 -0.4 19 0.28 s t s s 25.24 0 44.63 +68.5 +68.5Terex Corp TEX 48.51 +.47 +1.0 43 0.32 s s s s 28.67 0 48.86 +53.9 +50.4Ternium SA TX 31.36 -.38 -1.2 18 1.00e s s s s 22.17 9 33.39 +29.9 +31.8Terreno Realty TRNO 34.78 -.19 -0.5 30 0.88 t t t s 26.30 7 38.54 +22.1 +26.4TetraTech TTI 4.23 -.05 -1.2 dd ... s s s t 1.85 7 5.29 -15.7 -14.2Teva Pharm TEVA 18.75 +.25 +1.4 6 0.73e s s s t 10.85 3 38.31 -48.3 -46.8Textainer Grp Hldgs TGH 21.85 -.65 -2.9 dd 0.96 t t s s 7.40 9 24.10 +193.3 +174.4Textron Inc TXT 56.76 -.42 -0.7 23 0.08 s s s s 43.66 0 57.71 +16.9 +17.6Thermo Fisher Sci TMO 190.42 -.71 -0.4 28 0.60 t t s s 140.00 9 201.20 +35.0 +36.2Thermon Group Hldgs THR 23.71 +.18 +0.8 48 ... s s s s 15.74 8 26.50 +24.2 +18.4Third Point Reinsur TPRE 15.20 ... ... 8 ... s t t s 11.05 7 17.10 +31.6 +27.2Thomson Reuters TRI 43.42 +.03 +0.1 18 1.38 t t t t 42.22 2 48.61 -0.8 +1.0Thor Industries THO 151.83 -.51 -0.3 19 1.48f s s s s 87.96 0 156.86 +51.8 +46.93D Systems DDD 9.52 -.41 -4.1 38 ... t s t t 7.92 2 23.70 -28.4 -32.43M Company MMM 234.73 -.05 ... 27 4.70 t s s s 173.55 9 244.23 +31.4 +34.2Tidewatr TDW 24.66 -.36 -1.4 dd 1.00 t s t s 0.66 9 30.35 +623.2 ...Tier REIT Inc TIER 20.28 +.18 +0.9 10 0.72 s s s s 15.96 0 20.72 +16.6 +28.8Tiffany & Co TIF 102.84 +.38 +0.4 27 2.00 s s s s 76.08 0 103.07 +32.8 +30.4Time Inc TIME 18.55 ... ... dd 0.12 s s s s 9.90 9 20.40 +3.9 +7.8Time Warner TWX 92.95 ... ... 15 1.61 s s t t 85.88 4 103.90 -3.7 -1.5Timken Co TKR 48.80 -.35 -0.7 21 1.08 s s s s 39.40 7 53.10 +22.9 +23.2TimkenSteel Corp TMST 14.14 -.08 -0.6 dd ... s t t t 12.48 2 23.00 -8.7 -16.2Titan Intl TWI 13.05 +.03 +0.2 dd 0.02 s s s s 7.97 9 14.23 +16.4 +14.9Toll Bros TOL 47.29 -.18 -0.4 15 0.32 t t s s 30.45 9 51.08 +52.5 +50.1TopBuild Corp BLD 73.97 -1.23 -1.6 31 ... s s s s 35.31 0 75.40 +107.8 +106.6Torchmark Corp TMK 90.69 +.18 +0.2 20 0.60 s s s s 72.59 0 90.98 +23.0 +21.7Toro Co TTC 65.08 -.29 -0.4 27 0.70 s s s s 55.77 6 73.86 +16.3 +19.5Toronto Dom Bk TD 57.37 +.17 +0.3 2.40 s t s s 45.18 9 58.76 +16.3 +18.2Tortoise En Indep Fd NDP 13.12 +.25 +1.9 q 1.75 s s t t 11.87 3 17.43 -20.5 -7.2Tortoise Engy Infra TYG 26.99 +.94 +3.6 q 2.62 s s t t 24.30 3 37.11 -12.1 -12.0Tortoise MLP Fund NTG 16.89 +.65 +4.0 q 1.69 s s t t 14.91 3 21.84 -11.5 -1.7Tortoise Pipe Engy TTP 18.63 +.46 +2.5 q 1.63m s s t t 16.25 4 22.45 -13.6 -8.2Total SA TOT 55.14 -.41 -0.7 2.71e s t s s 48.15 8 57.07 +8.2 +16.3Total Systems Svc TSS 78.80 +.24 +0.3 27 0.52f s s s s 48.65 0 80.51 +60.7 +57.3Trans Cda Corp TRP 48.50 -.04 -0.1 18 1.77 s t t s 44.88 6 51.85 +7.4 +9.4TransUnion TRU 55.16 -.05 -0.1 40 ... t s s s 30.39 0 56.77 +78.3 +78.6TransDigm Group TDG 270.65 -2.21 -0.8 22 24.00 t t s s 203.72 8 295.00 +8.7 +18.4Transocean Ltd RIG 10.36 +.17 +1.7 10 ... s s t t 7.20 4 16.16 -29.7 -31.3Travelers Cos TRV 134.39 -.05 ... 16 2.88f t s s s 113.76 9 137.95 +9.8 +12.0Travelport Wwde TVPT 13.17 +.02 +0.2 0.30 t t t t 11.38 4 16.17 -6.6 -4.0TreeHouse Foods THS 48.53 -.08 -0.2 16 ... s s t t 40.26 2 90.42 -32.8 -33.3Trex Co Inc TREX 107.01 -2.10 -1.9 35 ... t t s s 61.57 8 118.65 +66.2 +65.5Tri Pointe Homes TPH 17.82 -.35 -1.9 17 ... r t s s 11.31 0 18.46 +55.2 +48.7Triangle Cap Corp TCAP 9.70 -.06 -0.6 1.20m t s t t 8.91 1 20.35 -47.1 -38.5Tribune Media Co A TRCO 42.50 +.04 +0.1 82 1.00a s s s s 27.75 0 43.04 +44.7 +40.9TriNet Group TNET 43.68 +.09 +0.2 32 ... s t s s 24.09 0 45.11 +70.5 +71.3Trinty Inds TRN 37.27 -.20 -0.5 16 0.52 s s s s 25.01 0 38.25 +34.3 +33.7Trinseo SA TSE 72.65 -.30 -0.4 8 1.44 s s s s 57.70 9 75.20 +22.5 +21.2Triton Internatl TRTN 38.31 -1.37 -3.5 1.80 t t s s 15.69 9 43.85 +142.5 +124.0Triumph Group TGI 27.35 -.20 -0.7 6 0.16 s t t s 19.65 6 34.80 +3.2 +2.4Tronox Ltd TROX 20.06 +.06 +0.3 48 0.18 s t t s 10.20 6 28.40 +94.6 +76.2True Blue Inc TBI 28.15 -.65 -2.3 15 ... t t s s 19.30 9 29.50 +14.2 +18.8Tsakos Energy Navig TNP 3.89 -.07 -1.8 0.20 s t t t 3.82 1 5.27 -17.1 -13.3Tupperware Brands TUP 62.34 +.58 +0.9 14 2.72 t s s s 52.39 5 74.36 +18.5 +20.1Turkcell Iletisim TKC 9.96 +.07 +0.7 ... s s s s 6.50 0 10.08 +44.3 +62.5Turquoise Hill Res TRQ 3.33 +.03 +0.9 30 ... s s s s 2.44 7 3.80 +3.1 +1.9Tutor Perini Corp TPC 25.25 -1.00 -3.8 13 ... t s t t 22.60 3 33.00 -9.8 -8.5Twilio Inc TWLO 24.81 +.48 +2.0 ... t t t t 22.80 2 34.95 -14.0 -29.7Twitter Inc TWTR 24.46 -.59 -2.4 dd ... s s s s 14.12 0 25.56 +50.1 +46.7Two Harbors Invest TWO 16.30 +.02 +0.1 8 ... s s t r 13.93 8 17.26 ... +26.7Tyler Tech TYL 177.36 -.97 -0.5 56 ... t s s s 142.21 8 188.22 +24.2 +22.8Tyson Foods TSN 80.62 -.54 -0.7 15 1.20f t s s s 57.20 9 84.65 +30.7 +32.4

UUBS Group AG UBS 18.31 -.09 -0.5 0.80f s s s s 15.10 0 18.47 +16.8 +18.6UDR Inc UDR 38.16 +.48 +1.3 24 1.24 t t s s 34.41 6 40.71 +4.6 +10.4UGI Corp UGI 47.02 +.24 +0.5 19 1.00 t t s s 45.03 3 52.00 +2.0 +5.6UMH Properties UMH 14.19 -.06 -0.4 27 0.72 t t t t 13.65 2 17.90 -5.7 +4.1US Foods Holding USFD 31.27 +.35 +1.1 23 ... s s s s 25.43 0 31.50 +13.8 +15.5US Silica Hldgs SLCA 32.76 +.36 +1.1 dd 0.25 t t s t 24.26 3 61.49 -42.2 -41.2USG Corp USG 37.92 -.37 -1.0 21 ... s s s s 25.60 0 38.91 +31.3 +26.3Ultrapar Part SA UGP 22.20 -.18 -0.8 0.43e s t t s 20.01 5 25.39 +7.0 +17.0Under Armour Inc UAA 15.50 -.01 -0.1 27 ... s s t t 11.40 3 31.06 -46.6 -48.4Under Armour Inc C UA 13.80 -.15 -1.1 ... s s t t 10.36 2 27.64 -45.2 -46.4Unilever NV UN 56.38 +.09 +0.2 1.43e t t t s 40.06 8 61.62 +37.3 +42.8Unilever PLC UL 55.28 +.13 +0.2 1.48e t t t s 40.19 8 60.13 +35.8 +40.0Union Pacific Corp UNP 134.47 +.74 +0.6 24 2.66 s s s s 101.06 0 135.30 +29.7 +30.2Unisys Cp UIS 8.30 +.10 +1.2 dd ... r s t t 6.90 2 16.03 -44.5 -48.1Unit Corp UNT 21.77 ... ... 12 ... s s s t 15.29 5 30.63 -19.0 -20.3United Contl Hldgs UAL 67.25 -.03 ... 10 ... s s s t 56.51 5 83.04 -7.7 -11.1Utd Microelect UMC 2.45 +.03 +1.2 0.09e t t t s 1.74 8 2.73 +40.0 +39.0UPS class B UPS 118.64 +.06 +0.1 20 3.32 s s t s 102.12 8 125.16 +3.5 +5.0United Rentals URI 169.49 -.98 -0.6 18 ... s s s s 100.62 0 170.74 +60.5 +57.1US Bancorp USB 54.46 -.07 -0.1 16 1.20f t s s s 49.54 7 56.61 +6.0 +6.7US Cellular USM 37.36 +1.18 +3.3 49 ... s s s t 32.29 4 46.01 -14.5 -16.1US Commodity Idx Fd USCI 41.55 +.25 +0.6 q ... s r s s 36.98 0 41.88 +3.9 +1.4US Nat Gas Fund UNG 5.25 +.11 +2.1 q ... s t t t 5.10 1 9.74 -43.8 -42.9US Oil Fund LP USO 11.66 +.02 +0.2 q ... s t s t 8.65 9 12.00 -0.5 +1.7US Steel Corp X 35.11 -.56 -1.6 cc 0.20 s s s s 18.55 8 41.83 +6.4 -1.6Utd Technologies UTX 127.23 -.08 -0.1 19 2.80 s s s s 106.85 0 127.89 +16.1 +17.7Unitedhealth Group UNH 220.00 -1.69 -0.8 23 3.00 t s s s 156.09 9 231.77 +37.5 +39.2UNITIL UTL 44.32 +.18 +0.4 23 1.44 t t t t 43.03 2 52.84 -2.2 +1.7Univar Inc UNVR 30.61 -.35 -1.1 cc ... t s s s 26.80 7 33.15 +7.9 +11.8Univrsl Corp UVV 52.90 -.65 -1.2 40 2.20f t s t t 52.05 1 83.35 -17.0 -11.5Universal Hlth Svc UHS 115.06 +.29 +0.3 16 0.40 s s s s 95.26 6 129.74 +8.2 +7.9Univ Insur Hldgs UVE 26.30 +.10 +0.4 9 0.69a s s s t 15.08 8 29.20 -7.4 -5.6Unum Group UNM 54.79 -.04 -0.1 2 0.92f s s s s 43.55 9 57.55 +24.7 +24.9Urban Edge Prop UE 25.19 +.30 +1.2 17 0.88 t t s t 23.13 4 28.90 -8.4 -4.6Urstadt Biddle A UBA 21.09 ... ... 16 1.04f t t t t 18.32 5 24.52 -12.5 -7.4

VVF Corp VFC 73.87 -.36 -0.5 25 1.84f t r s s 48.05 0 75.25 +38.5 +39.1Vaalco Energy EGY .72 +.02 +3.2 ... s t t t 0.68 1 1.41 -31.0 -40.6Vail Resorts MTN 215.17 -.46 -0.2 45 4.21 t t t s 159.84 8 237.77 +33.4 +36.3Vale SA VALE 11.92 ... ... 0.29e s s s s 7.47 0 12.08 +56.4 +56.0Valeant Pharma VRX 21.55 -.12 -0.6 5 ... s s s s 8.31 0 22.81 +48.4 +52.6Valero Energy VLO 91.13 +.41 +0.5 24 2.80 s s s s 60.69 0 91.12 +33.4 +37.7Valhi Inc VHI 6.33 -.05 -0.8 58 0.08 s s s s 2.13 9 7.28 +82.9 +77.5Validus Hldgs VR 46.91 +.22 +0.5 10 1.52 s t t t 41.15 4 58.76 -14.7 -12.0Valley Nat Bcp VLY 11.41 -.09 -0.8 17 0.44 s s t t 10.61 4 12.82 -2.0 +0.7Valvoline Inc VVV 24.54 +.05 +0.2 0.30f s s s s 20.99 9 25.07 +14.1 +16.6VanE Vect Gld Miners GDX 22.89 +.26 +1.1 q 0.06e s s t s 19.52 6 25.71 +9.4 +19.5VanE Vect HiYldMuni HYD 31.16 -.11 -0.4 q 1.45 t r t s 29.20 9 31.47 +5.0 +11.0VanEck Vectors Russ RSX 21.11 +.29 +1.4 q 0.01e t t t t 18.11 7 22.66 -0.5 +5.0VanE Vect BDC Inco BIZD 17.11 +.01 +0.1 q 1.47e s t t t 16.53 3 19.34 -5.0 +1.3VEck Vect Pfd Sec Ex PFXF 19.81 -.01 -0.1 q 1.24e t t t s 19.23 6 20.27 +2.6 +7.5VanE Vect FallenAng ANGL 29.94 +.03 +0.1 q 1.63e t t t s 28.70 8 30.39 +4.0 +8.4VanE Emerg Mkt Bond EMLC 18.90 +.02 +0.1 q 0.98 s s t s 17.34 7 19.65 +7.4 +13.0VanE Vec Interm Muni ITM 23.93 +.03 +0.1 q 0.54 t t t s 23.00 7 24.33 +3.2 +6.0VanE Wide Moat ETF MOAT 42.54 -.12 -0.3 q 0.41e t s s s 34.73 0 43.18 +22.1 +22.7VanEck Vect Semicon SMH 99.16 +.04 ... q 0.58e t t s s 71.32 9 105.83 +38.4 +38.8VanEck Vec Oil Svc OIH 25.72 -.06 -0.2 q 0.47e s s t t 21.70 3 35.20 -22.9 -22.0VanEck Rare Earth St REMX 28.96 +.45 +1.6 q 0.50a s s s s 16.53 0 29.29 +70.3 +71.3VanE Vect JrGoldMin GDXJ 33.53 +.46 +1.4 q ... s s t s 28.84 4 43.01 +6.3 +17.4

VanEck Vec Vietnam VNM 17.02 +.08 +0.5 q 0.32e s s s s 12.59 0 17.47 +30.5 +36.3VanEck Vect Africa AFK 24.13 -.29 -1.2 q 0.53e t t s s 19.14 8 26.00 +21.9 +30.4Vanguard Lg Trm Bd BLV 94.01 -.05 -0.1 q 3.92e t t s s 87.37 8 95.98 +5.5 +10.3Vanguard Interm Bd BIV 83.72 +.04 ... q 2.17a t t t s 82.21 5 85.85 +0.8 +4.0Vanguard Short-Tm Bd BSV 79.13 +.02 ... q 1.08e t t t t 79.10 1 80.25 -0.4 +1.3Vanguard Total Bond BND 81.34 +.01 ... q 2.06e t t t s 80.02 5 82.71 +0.7 +3.6Vanguard MegaCap Gr MGK 112.25 -.11 -0.1 q 1.33e r s s s 86.83 0 113.10 +28.9 +28.6Vanguard Hi Div Yld VYM 85.69 +.04 ... q 2.10e t s s s 75.19 9 86.89 +13.1 +14.4Vanguard Ext Mkt Idx VXF 111.92 -.03 ... q 1.13e s s s s 95.63 0 112.85 +16.7 +16.2Vanguard Growth VUG 141.14 -.10 -0.1 q 1.38e t s s s 111.09 0 142.74 +26.6 +26.2Vanguard Large Cap VV 122.89 -.07 -0.1 q 1.84e t s s s 102.05 0 124.00 +20.0 +20.2Vanguard Mid Cap VO 154.72 +.16 +0.1 q 1.76e s s s s 131.24 0 155.88 +17.5 +16.9Vanguard Small Cap VB 147.91 -.02 ... q 1.63e s s s s 128.58 0 149.58 +14.7 +14.1Vanguard Sm Cap Grth VBK 160.96 +.03 ... q 1.19e s s s s 132.70 0 162.42 +20.9 +20.0Vanguard Sm Cap Val VBR 132.93 -.06 ... q 1.96e s s s s 118.36 9 134.67 +9.9 +9.7Vanguard Tot Stk Mkt VTI 137.52 -.05 ... q 2.17e r s s s 114.96 0 138.72 +19.3 +19.5Vanguard Value VTV 106.44 -.01 ... q 2.05e r s s s 92.58 0 107.44 +14.4 +15.2Vanguard S&P500 VOO 247.01 -.05 ... q 3.81e s s s s 204.51 0 248.01 +20.3 +20.6Vanguard MidCap Val VOE 111.62 +.16 +0.1 q 1.76e s s s s 96.89 0 112.31 +14.8 +14.5Vanguard REIT ETF VNQ 81.83 +.56 +0.7 q 3.08e t t t t 79.98 3 86.16 -0.8 +3.4Vanguard Div Apprec VIG 101.90 +.01 ... q 1.82e t s s s 84.93 0 102.79 +19.6 +19.9Vang AllWld xUSSmCap VSS 117.28 +.63 +0.5 q 2.83e s t s s 93.12 0 118.41 +24.7 +26.6Vang AllWld ex-US VEU 54.37 +.16 +0.3 q 1.34e s t s s 43.85 0 54.77 +23.1 +25.3Vanguard Emg Mkts VWO 45.43 +.37 +0.8 q 1.10e s t s s 35.12 0 45.84 +27.0 +30.5Vanguard FTSE Pacif VPL 72.35 +.30 +0.4 q 1.37e t t s s 58.01 0 73.50 +24.5 +26.2Vanguard FTSE Europe VGK 58.81 +.06 +0.1 q 1.71e s s s s 47.27 0 59.17 +22.7 +27.1Vanguard TaxExBdFd VTEB 51.46 -.07 -0.1 q 0.28e t r t s 49.98 8 52.07 +2.4 +5.0Vanguard FTSE DevMkt VEA 44.59 +.11 +0.2 q 1.10e s t s s 36.29 0 45.06 +22.0 +24.0Vanguard Energy ETF VDE 98.56 +.33 +0.3 q 2.37e s s s t 83.80 7 106.69 -5.8 -4.3Vanguard Financials VFH 70.48 -.16 -0.2 q 0.90e s s s s 58.24 0 71.15 +18.8 +19.3Vanguard HlthCareETF VHT 154.58 -.43 -0.3 q 1.96e t s s s 126.31 0 156.62 +21.9 +23.9Vanguard Inds ETF VIS 141.95 -.06 ... q 2.25e s s s s 118.87 0 142.40 +19.0 +19.4Vanguard Info Tech VGT 166.34 -.20 -0.1 q 1.61e t t s s 121.20 0 168.23 +36.9 +36.2Vanguard Utilities VPU 116.01 +.17 +0.1 q 3.41e t t t s 105.28 6 125.54 +8.4 +12.0Vantiv Inc VNTV 74.36 +.23 +0.3 47 ... t s s s 58.90 9 76.22 +24.7 +26.4Varian Med Sys VAR 110.91 +.20 +0.2 28 ... t s s s 76.29 0 114.09 +39.5 +38.2Vector Group Ltd VGR 22.34 +.03 +0.1 33 1.60b s t s s 18.70 9 23.14 +3.2 +11.3Vectren Corp VVC 64.82 +.24 +0.4 24 1.80f t t t s 51.50 8 69.86 +24.3 +26.4Vedanta Ltd VEDL 20.02 -.06 -0.3 1.20e s s s s 12.36 9 21.63 +61.2 +60.4Veeva Systems Inc VEEV 56.07 -.14 -0.2 68 ... s t t s 40.50 6 68.07 +37.8 +32.6Venator Materials VNTR 21.73 -.42 -1.9 ... s t t s 18.05 5 26.90 +13.5 ...Ventas Inc VTR 60.14 +.30 +0.5 17 3.16f t t t t 58.96 1 72.36 -3.8 +1.7VEREIT Inc VER 7.82 +.06 +0.8 14 0.55 t t t t 7.44 3 9.12 -7.6 -0.8VeriFone Systems PAY 17.65 -.20 -1.1 13 ... t s t t 16.80 2 21.48 -0.5 -2.6Verizon Comm VZ 53.19 +.18 +0.3 11 2.36 s s s t 42.80 9 54.83 -0.4 +4.5Vermilion Energy VET 35.47 -.34 -0.9 2.03 s t t t 29.91 5 43.81 -15.9 -12.4Verso Corp VRS 15.93 -.03 -0.2 ... s s s s 3.17 0 16.00 +124.4 +1730.4Versum Materials VSM 38.28 -.14 -0.4 0.20 s t t s 26.72 8 42.74 +36.4 +36.5Vipshop Hldgs Ltd VIPS 12.21 +.13 +1.1 25 ... s s s s 7.79 6 15.49 +10.9 +6.2Visa Inc V 112.69 +.28 +0.2 37 0.66 t s s s 77.94 0 114.75 +44.4 +44.7Vishay Intertech VSH 21.45 -.25 -1.2 17 0.27f s t s s 15.35 8 23.45 +32.4 +35.5Vista Outdoor VSTO 14.75 -.46 -3.0 dd ... r s t t 12.36 1 39.49 -60.0 -60.2Visteon Corp VC 125.39 -2.22 -1.7 25 ... s t s s 79.54 9 133.04 +56.1 +55.4Vistra Energy Corp VST 17.98 -.18 -1.0 ... s t t s 14.50 6 21.20 +17.4 ...Vitamin Shoppe Inc VSI 4.10 -.05 -1.2 4 ... s s t t 2.95 1 25.25 -82.7 -84.1Vivint Solar Inc VSLR 4.00 ... ... 8 ... s s s s 2.55 5 6.10 +56.9 +42.9VMware Inc VMW 127.69 +.52 +0.4 28 ... s s s s 77.94 0 129.50 +62.2 +55.3Vocera Commun VCRA 29.65 -.73 -2.4 dd ... s s t s 17.31 9 32.23 +60.4 +69.3Volaris Aviation VLRS 8.19 -.12 -1.4 ... t t t t 8.28 1 16.00 -45.5 -44.3Vonage Holdings VG 10.21 -.10 -1.0 32 ... t s s s 5.74 0 10.57 +49.1 +49.6Vornado Rlty VNO 77.20 +.07 +0.1 11 2.40 t s s t 71.89 3 90.28 -8.5 -4.2Voya Financial VOYA 51.14 -.93 -1.8 18 0.04 s s s s 33.53 0 52.48 +30.4 +29.8Voya Glob Eqty Div IGD 7.91 +.05 +0.6 q 0.91 s s t s 6.75 9 8.16 +16.7 +23.6Voya Prime Rate Tr PPR 5.08 ... ... q 0.29 s r t t 4.98 2 5.62 -8.3 -3.1Vulcan Matl VMC 124.23 +1.38 +1.1 39 1.00 s s s t 108.95 6 136.82 -0.7 -1.9

WW&T Offshore WTI 3.04 -.04 -1.3 6 0.40 s t t s 1.81 7 3.69 +9.7 +5.8WEC Energy Group WEC 65.72 +.10 +0.2 22 2.21f t t s s 56.05 7 70.09 +12.1 +15.8WEX Inc WEX 140.88 +.98 +0.7 29 ... s s s s 97.26 0 140.36 +26.2 +22.6WNS Holdings Ltd WNS 40.56 -.23 -0.6 23 ... t t s s 26.68 9 42.36 +47.2 +52.4WP Carey Inc WPC 68.92 +.26 +0.4 17 4.02 t t s s 57.58 8 72.41 +16.6 +22.7WPP plc WPP 90.54 +.22 +0.2 3.91e t s t t 82.44 3 119.12 -18.2 -14.7WPX Energy Inc WPX 13.90 +.13 +0.9 dd ... s s s t 8.39 8 15.44 -4.6 -6.4Wabash Natl WNC 20.92 +.13 +0.6 15 0.30f s s t s 15.73 7 24.16 +32.7 +33.3WABCO Hldgs WBC 143.81 -.04 ... 23 ... s t t s 102.39 8 156.08 +35.5 +31.2Wabtec WAB 79.63 -.23 -0.3 25 0.48 s s s t 69.20 5 93.81 -4.1 -4.3Waddell & Reed WDR 22.49 +.14 +0.6 13 1.84 s s s s 16.11 0 22.88 +15.3 +18.6WageWorks Inc WAGE 61.80 -.45 -0.7 57 ... s t s t 56.90 3 80.50 -14.8 -14.0WalMart Strs WMT 98.21 +.15 +0.2 22 2.04 s s s s 65.28 0 100.13 +42.1 +40.5Walker & Dunlop WD 47.22 +.75 +1.6 10 ... t t t s 29.93 7 56.46 +51.3 +44.7Walter Inv Mgmt WAC .86 -.01 -1.3 dd ... s s s t 0.30 2 5.25 -81.9 -84.6Warrior Met Coal LLC HCC 25.91 +.26 +1.0 0.20 s s s s 9.44 0 26.17 +118.2 ...Washington Prime Grp WPG 7.02 +.16 +2.3 19 1.00 t t t t 6.62 1 10.97 -32.6 -23.7Washington REIT WRE 30.95 -.11 -0.4 30 1.20 t t t t 29.90 3 33.96 -5.3 +1.3Waste Connections WCN 71.34 +.38 +0.5 38 0.56 s s s r 52.24 9 74.20 ... +35.6Waste Mgmt Inc WM 85.91 +.12 +0.1 39 1.70 r s s s 69.00 0 86.70 +21.2 +23.8Waters Corp WAT 193.79 -.73 -0.4 29 ... t t s s 133.71 9 201.95 +44.2 +43.4Watsco Inc WSO 168.29 -.48 -0.3 31 5.00 s s s s 134.08 0 171.15 +13.6 +15.6Wayfair Inc W 79.53 +.64 +0.8 dd ... s s s s 34.30 0 84.19 +126.9 +112.1Weatherford Intl Ltd WFT 3.91 +.03 +0.8 dd ... s s t t 3.08 3 7.09 -21.6 ...Webster Financial WBS 56.69 -.54 -0.9 22 1.04 s s s s 44.04 9 59.25 +4.4 +7.3Weight Watchers WTW 50.52 +3.07 +6.5 46 ... s s s s 11.02 0 54.47 +341.2 +351.0Weingarten Rlty WRI 32.25 +.32 +1.0 15 1.54 t t s t 29.03 5 36.82 -9.9 -1.8Welbilt Inc WBT 22.91 +.19 +0.8 ... s s t s 17.55 0 23.46 +18.5 +26.6Wellcare Hlth Plans WCG 199.61 -.12 -0.1 22 ... t t s s 133.21 9 213.97 +45.6 +45.0Wells Fargo pfJ WFCpJ 25.58 -.05 -0.2 2.00 r t s t 25.45 1 27.73 -3.2 ...Wells Fargo & Co WFC 61.55 -.06 -0.1 15 1.56f s s s s 49.27 0 62.12 +11.7 +13.4Evgrn Glob Div Opp EOD 5.98 -.02 -0.3 q 0.54m t t t s 5.34 6 6.51 +9.7 +22.9Welltower Inc HCN 63.40 -.08 -0.1 15 3.49 t t t t 63.26 1 78.17 -5.3 +2.5Wesco Aircraft WAIR 7.10 +.20 +2.9 dd ... s t t t 6.05 2 15.55 -52.5 -54.5Wesco Intl WCC 64.85 -.10 -0.2 17 ... t s s t 48.95 6 76.15 -2.6 -6.8West Pharm Svcs WST 99.54 -.21 -0.2 42 0.56 s s s s 77.97 9 103.36 +17.3 +18.5Westar Energy Inc WR 52.78 +.50 +1.0 22 1.60 t t s t 49.20 5 57.32 -6.3 -4.2Western Alliance Bcp WAL 58.00 -.39 -0.7 20 ... s s s s 44.64 9 60.25 +19.1 +18.7Wstn Asset Corp Loan TLI 10.46 -.02 -0.2 q 0.87 r s t t 10.30 1 12.10 -7.0 +2.7WstAstEmrgMktsInco EMD 15.42 -.08 -0.5 q 0.84 s s t s 14.87 6 15.95 +4.8 +13.7WstAstGlob Hi Inco EHI 10.07 +.01 +0.1 q 1.16 s s t s 9.66 6 10.40 +2.4 +13.8WstAst Hi Inco II HIX 6.90 -.01 -0.1 q 0.80 t t t t 6.50 5 7.46 -2.5 +9.0WstAs High Inco Opp HIO 5.00 -.02 -0.4 q 0.43 s r t s 4.87 4 5.25 +0.2 +9.8WstnAsstHiYldOpty HYI 15.06 +.02 +0.1 q 1.32 t t t s 14.86 2 16.14 +0.1 +9.3Wstn Asset Mtg Cap WMC 10.19 +.02 +0.2 8 1.24e t s t s 9.43 6 10.95 +1.2 +8.7WstAst MuniDefOpp MTT 20.94 -.02 -0.1 q 1.01a t t t t 20.95 1 23.90 -3.0 +0.7Wstb Ast Mun Hi Inco MHF 7.39 +.03 +0.4 q 0.34 t t t s 7.00 4 8.05 +3.1 +8.6WstnAsset Infl Opp WIW 11.37 ... ... q 0.40 s s s s 10.94 0 11.40 +2.1 +7.5Western Gas Eqty WGP 36.92 +.12 +0.3 23 2.15f s s t t 33.92 3 47.82 -12.8 -12.1Wstn Gas Ptrs LP WES 47.63 +.82 +1.8 39 3.62f s s t t 42.68 2 67.44 -18.9 -14.6Western Union Co WU 19.08 -.18 -0.9 10 0.70 t t t t 18.39 2 22.70 -12.2 -7.8Westlake Chemical WLK 104.65 +.10 +0.1 23 0.76 s s s s 55.83 0 104.96 +86.9 +83.3Westlake Chem PtrsLP WLKP 23.50 -.05 -0.2 17 1.50f t s s s 20.65 6 26.25 +8.5 +17.6Westpac Banking WBK 24.15 +.06 +0.2 1.52e s r t s 22.17 5 27.05 +2.9 +8.5WestRock Co WRK 63.73 -.11 -0.2 1.72f s s s s 49.23 0 64.87 +25.5 +25.1Weyerhaeuser WY 34.94 -.27 -0.8 30 1.24 t t s s 29.81 8 36.92 +16.1 +18.3Wheaton Prec Metals WPM 22.03 +.02 +0.1 28 0.28e s s s s 17.67 9 23.06 +14.0 +28.2Whirlpool WHR 171.68 +2.07 +1.2 13 4.40 s s t t 158.80 3 202.99 -5.6 -3.9Whitestone REIT WSR 14.44 +.08 +0.6 20 1.14 t t s s 10.80 9 15.15 +0.4 +12.2Whiting Petroleum WLL 25.14 +.20 +0.8 ... s s s r 15.88 3 53.48 ... -48.6WideOpenWest Inc WOW 10.64 +.21 +2.0 ... s s t t 8.64 3 17.89 -37.8 ...Wildhorse Res Dev WRD 18.09 +.03 +0.2 ... s s s s 10.36 0 18.34 +23.9 +24.6Wiley John A JW/A 65.70 -.13 -0.2 21 1.20 s s s s 49.00 0 66.90 +20.6 +21.8Willbros Group WG 1.37 +.04 +3.0 dd ... s s t t 1.11 1 3.84 -57.7 -59.6Wm Lyon Homes WLH 27.97 -.39 -1.4 15 ... t t s s 16.37 9 30.79 +47.0 ...Williams Cos WMB 30.31 -.01 ... 52 1.20 s s s t 26.82 6 32.69 -2.7 +2.9Williams Partners LP WPZ 38.67 +.01 ... 45 2.40 s s t s 34.74 6 42.32 +1.7 +13.3Williams-Sonoma WSM 52.51 +.29 +0.6 15 1.56 s s s s 42.68 8 55.89 +8.5 -0.1Winnebago Inds WGO 56.45 +.15 +0.3 26 0.40 s s s s 24.15 0 58.65 +78.4 +59.5Wipro Ltd WIT 5.50 -.02 -0.4 0.03e s s t r 4.50 6 6.40 ... +15.5WisdomTr EuroHedgEq HEDJ 64.74 +.03 ... q 3.51e s r s s 57.13 8 67.29 +12.8 +14.9WT Japan Hedged Eq DXJ 60.08 +.33 +0.6 q 1.37e s s s s 47.86 0 60.11 +21.3 +19.4WT MidCapDiv DON 35.38 +.10 +0.3 q ... s s s r 31.38 0 35.45 ... +11.6WT SmCap Div DES 29.20 -.05 -0.2 q ... s s s r 25.48 0 29.55 ... +6.0WT EmgMktSmCapDiv DGS 51.17 +.42 +0.8 q 1.29e s s s s 38.37 0 51.10 +30.8 +34.4WT Emerg Eqty Inco DEM 44.93 +.49 +1.1 q 1.80e s s s s 36.70 0 44.88 +20.3 +24.2WT IndiaEarnings EPI 27.70 +.17 +0.6 q 0.22e s s s s 19.74 0 27.59 +37.1 +38.4Wolverine WW WWW 31.31 -.03 -0.1 23 0.24 s s s s 20.94 0 31.54 +42.6 +39.3Workiva Inc WK 21.55 -.25 -1.1 dd ... t t s s 12.15 9 23.70 +57.9 +63.3World Fuel Svcs INT 28.31 +.06 +0.2 13 0.24 s s t t 25.80 2 47.49 -38.3 -37.8World Wrestling Ent WWE 29.55 -2.32 -7.3 57 0.48 t s s s 18.00 8 33.28 +60.6 +71.4Worthington Inds WOR 44.10 -.57 -1.3 16 0.84 s s t t 39.52 4 53.27 -7.0 -11.5Wyndham Worldwide WYN 113.58 +.21 +0.2 22 2.32 s s s s 75.36 0 115.22 +48.7 +48.5

XXL Group plc XL 35.17 +.11 +0.3 22 0.88 t t t t 35.04 1 47.27 -5.6 -4.2XPO Logistics Inc XPO 90.01 +11.32 +14.4 66 ... s s s s 42.07 0 80.10 +108.5 +77.0Xcel Energy Inc XEL 48.25 -.14 -0.3 21 1.44 t t s s 40.04 7 52.22 +18.6 +21.8Xenia Hotels & Rsts XHR 22.11 +.01 ... 13 1.10 t s s s 16.21 0 22.76 +13.9 +19.8Xerium Tech XRM 4.52 +.11 +2.5 cc ... s s t t 3.70 3 7.75 -19.6 -24.9Xerox Corp XRX 29.58 -.13 -0.4 11 1.00 t s t s 22.90 6 34.13 +28.6 +26.4Xinyuan Real Estate XIN 6.43 -.42 -6.1 8 0.40 s s s s 4.26 8 7.25 +29.6 +39.7Xylem Inc XYL 67.58 -.17 -0.3 30 0.72 r t s s 46.67 0 69.88 +36.5 +34.7

YYPF Sociedad YPF 22.07 +.03 +0.1 0.11e s t t s 15.01 7 26.48 +33.8 +45.3Yamana Gold Inc AUY 2.99 +.13 +4.5 dd 0.02 s s s s 2.21 6 3.65 +6.4 +12.5Yelp Inc YELP 41.91 -1.13 -2.6 cc ... t t t s 26.93 7 48.40 +9.9 +11.1Yext Inc YEXT 12.37 -.10 -0.8 ... s t t t 11.12 4 15.11 -8.7 ...Yingli Green Engy YGE 1.70 -.03 -1.7 dd ... t t t t 1.70 1 3.35 -34.6 -39.5Yirendai Ltd YRD 43.01 -.68 -1.6 ... s s s s 19.85 7 53.50 +107.6 +98.2Yum! Brands Inc YUM 82.40 -.10 -0.1 29 1.20 s s s s 62.36 0 84.29 +30.1 +30.4Yum China Holdings YUMC 40.87 -.22 -0.5 0.10p s s s s 25.53 9 43.55 +56.5 ...

ZZTO Express Cayman ZTO 15.92 +.04 +0.3 ... s t s s 11.14 7 18.08 +31.9 +20.7Zayo Group Holding ZAYO 36.00 -.05 -0.1 cc ... t s s s 29.30 9 37.26 +9.6 +8.1Zendesk Inc ZEN 33.67 -.18 -0.5 dd ... t t s s 20.95 9 35.89 +58.8 +56.2Zimmer Biomet Hldgs ZBH 120.12 +.17 +0.1 15 0.96 s s s s 101.98 6 133.49 +16.4 +18.9Zoes Kitchen Inc ZOES 17.19 -.02 -0.1 cc ... s s s t 10.77 5 25.92 -28.3 -34.0Zoetis Inc ZTS 71.99 -.29 -0.4 33 0.50f r s s s 52.00 0 73.58 +34.5 +36.9iSh iBds Dec 27 Corp IBDS 24.70 -.07 -0.3 ... t t t t 24.65 2 25.05 -1.3 ...





AA-Mark Prec Metals AMRK 14.14 +.12 +0.9 23 0.32 t t t t 12.51 2 21.66 -27.5 -21.6AAON Inc AAON 36.75 +.25 +0.7 43 0.26 s s s s 29.95 9 38.20 +11.2 +11.1AC Immune SA ACIU 12.75 +.73 +6.1 ... s s s t 6.03 8 14.88 -1.8 -6.5ACI Worldwide ACIW 22.45 -.10 -0.4 68 ... t t t s 17.80 7 25.00 +23.7 +22.9ACM Research Inc ACMR 4.95 -.21 -4.1 ... t t t t 4.82 1 8.48 -18.2 ...ACNB Corp ACNB 30.05 -.30 -1.0 16 0.80 s s s t 24.45 7 32.75 -3.8 -4.2AGNC Investment Cp AGNC 20.22 +.03 +0.1 5 2.16 t t t s 17.76 6 22.34 +11.5 +23.5AGNC Investm pfd B AGNCB 26.45 +.05 +0.2 1.94 s s s s 24.80 8 26.87 +5.4 +12.3AGNC Investment pfC AGNCN 26.41 +.09 +0.3 1.75 s s s s 25.05 8 26.79 +5.3 ...ALJ Regional Holdngs ALJJ 3.16 -.04 -1.3 ... t t t t 2.81 2 4.87 -28.0 -23.1AMAG Pharm AMAG 13.88 -.28 -1.9 dd ... t t t t 11.93 1 36.60 -60.1 -59.9AMC Networks Inc AMCX 56.22 -.95 -1.7 12 ... s s t s 46.89 5 67.61 +7.4 +9.8ANGI Homeservices ANGI 11.08 +.05 +0.5 ... s t t s 5.22 7 13.74 +34.6 +29.1ANI Pharma ANIP 63.38 -.20 -0.3 cc ... t t s s 42.23 7 74.70 +4.6 +1.5ARC Group Wwde ARCW 2.25 +.15 +7.1 dd ... s s t t 1.83 2 4.98 -48.9 -51.7ARCA biopharma Inc ABIO 1.40 +.05 +3.7 dd ... t t s t 1.05 2 3.00 -50.9 -48.1ASML Holding NV ASML 175.22 +.68 +0.4 35 1.27e s t s s 108.36 9 186.37 +56.2 +59.8ATN International ATNI 55.76 -.02 ... dd 0.68 s s s t 49.50 2 87.82 -30.4 -28.3AV Homes Inc AVHI 16.80 -.80 -4.5 3 ... s t t s 14.65 4 20.50 +6.3 +8.3AXT Inc AXTI 8.80 -.15 -1.7 37 ... t t t s 4.65 7 10.75 +83.3 +80.8Abaxis Inc ABAX 49.61 +.63 +1.3 41 0.64f s s s t 43.66 6 55.44 -6.0 -4.0Abeona Therapeutics ABEO 15.85 +.90 +6.0 dd ... t t t s 4.05 7 22.75 +226.8 ...Ability Inc ABIL .44 -.05 -9.8 ... s t t t 0.35 1 3.54 -84.1 -82.2Abiomed Inc ABMD 191.64 +1.01 +0.5 cc ... s t s s 103.53 0 200.28 +70.1 +67.9Ablynx NV ADS ABLX 23.72 -.24 -1.0 ... t s s s 17.75 9 24.82 +5.4 ...Abraxas Petrol AXAS 2.21 -.03 -1.3 55 ... s s s t 1.45 5 2.99 -14.0 -14.8Acacia Communicat ACIA 37.90 +.07 +0.2 13 ... t t t t 35.36 1 69.97 -38.6 -42.6Acacia Research Tech ACTG 4.30 +.03 +0.6 dd 0.50 s r t t 2.90 4 7.50 -33.8 -39.8Acadia Hlthcare Co ACHC 32.25 +.16 +0.5 16 ... s s t t 26.92 2 54.34 -2.6 -5.4Acadia Pharmaceut ACAD 29.26 +.51 +1.8 dd ... s s t s 25.06 3 41.20 +1.5 +4.7Acasti Pharma Inc ACST .94 -.05 -4.8 dd ... t t t t 0.84 1 3.36 -24.6 -19.6Accelerate Diagnost AXDX 27.40 -.65 -2.3 dd ... s s s s 16.75 8 30.45 +32.0 +27.2Acceleron Pharma XLRN 42.19 +.51 +1.2 dd ... s s s s 23.07 0 42.81 +65.3 +51.6Access National Corp ANCX 28.43 -.50 -1.7 24 0.60 t t t s 24.36 5 33.18 +2.4 +3.9Accuray Inc ARAY 4.25 -.10 -2.3 dd ... r t s t 3.60 3 6.00 -7.6 -8.4AcelRx Pharma ACRX 2.08 -.03 -1.2 dd ... s t t t 1.55 2 5.75 -20.2 -23.6Acer Therapeutics ACER 13.50 +.70 +5.5 ... s t t s 5.70 5 22.63 +41.6 +36.0Acer Therapeucit wt ACERW .01 ... ... ... s t t t 0.01 1 0.34 -40.0 ...Aceto Corp ACET 10.30 +.01 +0.1 25 0.26 t s t t 8.29 2 22.46 -53.1 -51.5Achaogen Inc AKAO 10.96 -.44 -3.9 dd ... t t t t 10.24 1 27.79 -15.8 -8.4Achieve Life Science ACHV 1.27 +.04 +3.3 dd ... s t t t 1.15 1 10.18 -76.9 -75.4Achillion Pharm ACHN 2.96 +.06 +2.1 dd ... s t t t 2.69 1 5.66 -28.3 -29.8Aclaris Therapeutics ACRS 22.83 +.02 +0.1 dd ... t t t t 21.32 2 33.25 -15.9 -23.5Acorda Therapeutics ACOR 21.60 -.15 -0.7 dd ... s s t s 13.60 5 33.00 +14.9 +17.6Activision Blizzard ATVI 64.51 -.57 -0.9 44 0.30f t t r s 35.86 0 67.40 +78.6 +77.2Actua Corp ACTA 15.60 +.05 +0.3 7 ... r s s s 11.85 0 15.95 +11.4 +7.6Acxiom Corp ACXM 27.55 +.05 +0.2 dd ... t s s s 21.80 7 30.40 +2.8 +4.2Adamas Pharma ADMS 34.40 +.13 +0.4 dd ... s s s s 13.50 9 38.22 +103.6 +109.6Adamis Pharma Corp ADMP 4.45 +.15 +3.5 dd ... s s t s 2.55 5 6.45 +41.3 +62.3Adaptimmune Therap ADAP 7.00 -.06 -0.8 ... t t t s 3.81 6 9.29 +72.8 +76.5Addus HomeCare ADUS 34.30 -.40 -1.2 22 ... s s t t 29.90 5 40.75 -2.1 -1.8ADDvantage Tech AEY 1.43 -.01 -0.8 dd ... t t s t 1.32 2 2.33 -19.2 -13.2Adesto Technologies IOTS 6.65 -.05 -0.7 dd ... r t t s 1.75 7 9.20 +259.5 +252.6Adma Biologics Inc ADMA 2.64 +.11 +4.3 dd ... s t t t 2.01 2 5.79 -48.4 ...Adobe Systems ADBE 175.00 +.44 +0.3 52 ... t t s s 102.47 9 186.27 +70.0 +65.4ADOMANI Inc ADOM 3.68 +1.31 +55.3 ... s t t t 2.35 1 18.31 -49.2 ...Adtran Inc ADTN 22.55 -.25 -1.1 25 0.36 s s t s 18.93 6 25.10 +0.9 +0.9Aduro Biotech ADRO 8.05 -.03 -0.3 dd ... t t t t 6.01 3 14.05 -29.4 -22.0Adv Accel Applic AAAP 81.60 -.05 -0.1 ... s s s s 23.50 0 81.75 +204.9 ...Advanced Emissions ADES 9.82 -.22 -2.2 2 1.00 t t t s 7.65 5 12.25 +6.3 +11.1Advanced Energy Ind AEIS 70.28 -.22 -0.3 13 ... t t t s 53.72 5 95.00 +28.4 +25.5Adv Micro Dev AMD 10.54 -.35 -3.2 ... s t t t 9.42 2 15.65 -7.1 -5.1Advaxis Inc ADXS 3.00 +.04 +1.4 dd ... t t t t 2.71 1 10.06 -58.1 -62.3Adverum Biotechnol ADVM 3.45 ... ... dd ... s s t s 2.40 6 4.20 +19.0 +3.0AdvisorSh Vice ETF ACT 25.50 -.02 -0.1 ... s s s s 24.98 3 27.25 +1.3 ...Aegion Corp AEGN 25.12 -.06 -0.2 20 ... t t s s 19.11 7 28.19 +6.0 -0.7Aeglea BioTherapeuti AGLE 5.18 +.15 +3.0 dd ... s s s s 2.81 5 8.14 +19.1 -1.6Aehr Test Systems AEHR 2.84 ... ... dd ... t t t s 2.15 2 6.10 +17.8 +13.6Aemetis Inc AMTX .61 -.01 -0.8 dd ... t t t t 0.53 1 2.50 -56.1 -61.8Aerie Pharma AERI 60.70 +1.45 +2.4 dd ... s t s s 35.50 9 66.60 +60.4 +57.4AeroVironment Inc AVAV 56.67 -.60 -1.0 67 ... s s s s 24.70 0 58.99 +111.2 +108.6AEterna Zentaris AEZS 2.45 -.25 -9.3 dd ... s s s t 0.78 5 4.25 -31.9 -31.6Aethlon Medical AEMD 1.12 +.03 +2.9 dd ... t s t t 0.79 1 5.17 -73.3 -75.7Genomic Medicine GNMX 1.18 ... ... dd ... s t t t 0.98 1 6.20 -77.2 -78.3Affimed NV AFMD 1.35 +.05 +3.8 dd ... s t t t 1.15 2 2.95 -25.0 -31.6Agenus Inc AGEN 3.54 +.04 +1.1 dd ... t t t t 3.20 2 5.45 -14.1 -16.5Agile Therapeutics AGRX 2.52 -2.24 -47.1 dd ... t t t t 1.82 2 7.06 -55.8 -26.7Agilysys Inc AGYS 12.38 -.10 -0.8 dd ... s s s s 8.60 9 12.98 +19.5 +16.6Agios Pharmaceutical AGIO 58.12 +3.99 +7.4 dd ... s t t s 39.24 6 72.73 +39.3 +24.8AgroFresh Solutions AGFS 7.37 +.09 +1.2 dd ... s s s s 2.49 8 9.05 +178.1 +169.6AgroFresh wt AGFSW .45 -.10 -18.0 ... t s t s 0.08 4 1.25 +150.0 ...Aileron Therapeutics ALRN 9.05 -.57 -5.9 ... t t t t 9.25 1 15.48 -16.2 ...Aimmune Therapeutics AIMT 39.55 +2.07 +5.5 dd ... s s s s 15.97 0 38.86 +93.4 +78.1Air Transport Svcs ATSG 23.08 -.31 -1.3 dd ... t t t s 14.97 7 26.75 +44.6 +37.8AirMedia Group AMCN 1.76 +.03 +1.7 dd ... t t t t 1.35 3 3.30 -28.3 -28.2Airgain Inc AIRG 8.96 -.48 -5.1 53 ... t t t t 7.31 2 18.20 -37.8 -38.2Akamai Technologies AKAM 65.45 -.39 -0.6 39 ... s s s t 44.65 8 71.64 -1.8 -3.0Akari Therapeutics AKTX 4.42 -.01 -0.2 ... s t t t 3.18 1 22.20 -37.2 ...Akcea Therapeutics AKCA 19.33 +.16 +0.8 ... t s t s 8.10 5 31.23 +103.9 ...Akebia Therapeutics AKBA 15.70 +.12 +0.8 dd ... s s t s 8.26 7 20.25 +50.8 +52.9Akers Biosciences AKER .13 -.01 -4.4 dd ... t t t t 0.13 1 2.90 -93.1 -91.1Akorn Inc AKRX 32.08 +.04 +0.1 35 ... t t t s 17.74 9 34.00 +47.0 +50.1Akoustis Technologie AKTS 6.18 -.18 -2.8 ... t t t t 4.91 2 14.00 -26.0 +6.9Alarm.com Hldgs ALRM 37.15 -1.96 -5.0 57 ... r t t s 26.68 5 49.49 +33.5 +44.0Alaska Commun Sys ALSK 2.88 +.11 +4.0 dd ... s s s s 1.57 0 2.87 +75.6 +68.9Albireo Pharma Inc ALBO 26.97 +1.17 +4.5 ... s s s s 15.31 9 29.20 +52.1 +38.9Alcentra Capital ABDC 8.71 +.19 +2.2 8 1.00m s s t t 7.00 3 14.73 -27.2 -20.6Alder BioPharm ALDR 11.65 +.55 +5.0 dd ... s s t t 8.60 2 25.45 -44.0 -48.0Aldeyra Therapeut ALDX 6.70 +.30 +4.7 ... s s t s 3.80 4 11.90 +25.2 +34.3Alexion Pharma ALXN 118.78 +.54 +0.5 41 ... s s t t 96.18 5 149.34 -2.9 -0.6Alico Inc ALCO 30.15 +.15 +0.5 41 0.24 t t t s 25.50 6 34.80 +11.0 +6.5Align Technology Inc ALGN 223.12 +4.36 +2.0 95 ... t t s s 88.56 8 266.41 +132.1 +121.6Alimera Sciences ALIM 1.37 +.05 +3.8 dd ... s s s s 1.06 5 1.72 +26.9 +22.2Alkermes PLC ALKS 53.04 +.52 +1.0 dd ... s s s t 46.43 4 63.40 -4.6 -7.6Allegiance Bcsh ABTX 39.25 -.80 -2.0 26 ... t s s s 31.20 9 40.53 +8.6 +10.3Allegiant Travel Co ALGT 160.90 +.50 +0.3 17 2.80 s s s t 111.54 7 182.25 -3.3 -3.7Allena Pharmaceuticl ALNA 10.82 -.01 -0.1 ... s t s s 8.66 4 15.40 +8.4 ...Alliance Holdings GP AHGP 26.20 +.05 +0.2 8 2.94f s s t t 22.71 4 32.31 -6.8 +2.3Alliance MMA Inc AMMA 1.20 -.10 -7.7 ... t t t t 0.85 2 3.99 -67.0 ...Alliance Resource ARLP 19.30 +.15 +0.8 5 2.02f s s t t 17.60 3 25.55 -14.0 -6.9Allied Motion Tech AMOT 33.01 +.20 +0.6 35 0.10 t s s s 19.10 9 34.83 +54.3 +44.7Alliqua Inc ALQA 1.88 -.04 -2.1 dd ... t t t t 1.73 1 8.48 -68.1 -68.0Allot Comm ALLT 5.33 +.02 +0.4 dd ... t t t s 4.54 6 6.09 +11.3 +8.8Allscripts Hlthcare MDRX 14.58 -.08 -0.5 dd ... t s s s 10.19 9 15.20 +42.8 +41.5Almost Family Inc AFAM 55.95 +2.00 +3.7 41 ... t t s s 40.15 7 66.15 +26.9 +20.7Alnylam Pharmaceutic ALNY 123.96 +1.13 +0.9 dd ... t t s s 35.98 8 147.63 +231.1 +203.4Alpha & Omega Semi AOSL 17.30 -.01 -0.1 28 ... s t s t 14.81 3 23.62 -18.7 -26.0Alphabet Inc C GOOG 1060.12 -3.51 -0.3 32 ... t s s s 770.41 0 1078.49 +37.4 +33.9Alphabet Inc A GOOGL 1068.86 -1.99 -0.2 32 ... t s s s 789.62 0 1086.49 +34.9 +31.8Alphatec Holdings ATEC 2.62 +.01 +0.4 dd ... s t s t 1.58 3 5.80 -18.4 -27.1Alpine Immune Sci ALPN 11.19 +.20 +1.8 dd ... s s t s 2.03 9 12.87 +399.6 +32.7Altaba Inc AABA 71.58 -.01 ... cc ... s t s s 38.24 0 73.25 +85.1 +82.9Altair Engineering A ALTR 23.13 -1.26 -5.2 ... s t s s 16.55 8 25.59 +26.3 ...Altimmune Inc ALT 1.59 +.04 +2.6 dd ... t t t t 1.51 1 35.00 -95.1 -5.7Altisource Ptfl Sol ASPS 29.09 +.32 +1.1 45 ... s s s s 16.17 5 46.99 +9.4 +5.4Altra Indl Motion AIMC 49.45 +.10 +0.2 25 0.68 s s s s 35.20 0 50.00 +34.0 +33.0AmTrust Finl Svcs AFSI 10.27 +.26 +2.6 cc 0.34 s s t t 8.80 1 28.48 -62.5 -61.7Amarin Corp AMRN 4.09 +.13 +3.3 ... s s s s 2.81 8 4.47 +32.8 +29.8Amazon.com Inc AMZN 1168.36 -6.40 -0.5 cc ... t t s s 747.70 0 1213.41 +55.8 +52.4Ambac Fincl Grp AMBC 14.67 -.06 -0.4 dd ... t s t t 13.17 2 23.55 -34.8 -35.2Ambarella Inc AMBA 58.99 -.07 -0.1 30 ... s s s s 40.06 8 65.39 +9.0 +8.2Amdocs Ltd DOX 65.74 -.03 ... 18 0.88 s s s s 56.10 9 67.98 +12.9 +11.7Amedica Corp AMDA 3.11 -.01 -0.3 ... s t t t 2.89 1 9.29 -58.9 -59.4Amedisys Inc AMED 53.27 -.47 -0.9 38 ... t t t s 42.05 5 65.91 +25.0 +24.6AMERCO UHAL 379.27 -.64 -0.2 20 2.50e s s s s 338.30 7 400.99 +2.6 +2.9Ameri Holdings Inc AMRH 2.75 -.25 -8.3 ... s t t t 1.27 7 3.60 -21.2 -60.0Amer Fst Multifamily ATAX 6.05 ... ... 20 0.50 r s r s 5.15 9 6.25 +12.0 +20.2Americas Car-Mart CRMT 45.15 -.40 -0.9 16 ... r t s s 30.20 8 49.40 +3.2 -0.8American Airlines Gp AAL 52.59 -.20 -0.4 9 0.40 s s s s 39.21 9 54.48 +12.6 +7.5Amer Cap Sen Fltg ACSF 10.55 ... ... 5 1.16 t t t t 10.35 1 14.10 -11.3 -0.9Amer Natl Bcsh AMNB 39.40 -.30 -0.8 20 1.00f t s t s 33.80 7 43.00 +13.2 +13.0Amer Natl Insurance ANAT 128.00 -.49 -0.4 21 3.28 s s s s 110.43 9 130.37 +2.7 +3.8Amer Outdoors Brands AOBC 12.99 -.24 -1.8 8 ... t t t t 12.46 1 24.49 -38.4 -39.9Amer Public Educ APEI 25.60 ... ... 27 ... t s s s 17.40 9 27.40 +4.3 -2.1Amer Railcar Inds ARII 40.44 -.64 -1.6 15 1.60 s s s t 34.29 4 51.10 -10.7 -9.0

Am Softwre AMSWA 11.76 -.09 -0.8 23 0.44 s t s s 9.00 7 13.05 +13.8 +15.5Am Supercond AMSC 3.56 +.05 +1.4 dd ... s s t t 2.89 2 8.07 -51.7 -53.8Amer Woodmark AMWD 127.45 -1.00 -0.8 29 ... s s s s 69.65 9 136.05 +69.4 +66.1Ameris Bancorp ABCB 49.15 -.10 -0.2 21 0.40 s s s s 41.05 8 51.30 +12.7 +13.0Amerisafe Inc AMSF 60.00 -.75 -1.2 17 0.80a t t s t 51.20 5 69.40 -3.8 +4.2Ames National Corp ATLO 28.20 -.20 -0.7 17 0.88 t t t t 26.60 2 37.45 -14.5 -12.9Amgen AMGN 176.42 -.26 -0.1 16 5.28e t s t s 145.12 7 191.10 +20.7 +24.0Amicus Therapeutics FOLD 14.16 +.44 +3.2 ... s s t s 4.41 8 16.60 +184.9 +193.8Amkor Technology Inc AMKR 10.32 -.01 -0.1 9 ... t t t t 8.32 5 12.48 -2.2 -6.6Amphastar Pharm AMPH 19.37 -.13 -0.7 ... s s s s 12.05 8 21.45 +5.2 -3.4Amplify Online Retai IBUY 41.44 -.26 -0.6 ... s s s s 27.20 0 42.29 +52.3 +49.9Amtech Systems ASYS 10.16 -.27 -2.6 ... t t t s 3.99 6 15.45 +139.1 +138.1Amyris Inc AMRS 3.55 -.02 -0.6 dd ... s t s t 1.86 2 12.45 -67.6 -65.4Analog Devices ADI 88.85 +.20 +0.2 27 1.80 s t s s 71.00 8 93.99 +22.3 +22.9Analogic Cp ALOG 87.20 -.50 -0.6 dd 0.40 s s s s 66.00 0 88.45 +5.1 +5.0AnaptysBio Inc ANAB 98.57 +4.67 +5.0 ... s s s s 15.17 0 95.66 +479.8 ...Anavex Life Sci AVXL 3.60 -.04 -1.1 dd ... s t t t 3.01 2 6.64 -9.1 ...Anchor Bcp WA ANCB 24.78 +.08 +0.3 21 ... t s s t 23.70 3 27.50 -8.9 -8.4Andersons Inc (The) ANDE 31.85 -.20 -0.6 dd 0.66f r s t t 29.60 2 44.90 -28.7 -25.7Andina Acquis II rt ANDAR 1.29 -.02 -1.5 ... t s s s 0.35 0 1.37 +230.8 ...AngioDynamics Inc ANGO 16.63 -.10 -0.6 ... t t t t 14.80 5 18.85 -1.4 -1.5Anika Therapeutics ANIK 52.22 +.08 +0.2 25 ... t t t s 41.64 6 60.29 +6.7 +7.3Ansys Inc ANSS 146.66 -.57 -0.4 42 ... t t s s 91.89 9 155.14 +58.6 +55.6Antares Pharma ATRS 2.05 +.03 +1.5 dd ... s s t t 1.58 2 4.09 -12.0 -12.6Anthera Pharma ANTH 1.50 -.03 -2.0 ... t t s t 1.20 1 17.04 -71.1 -90.3Apellis Pharmaceuti APLS 18.45 +1.87 +11.3 ... s s s s 12.45 0 16.81 +31.5 ...Apogee Ent APOG 43.74 +1.42 +3.4 16 0.56 t t t t 40.03 2 61.00 -18.3 -20.3Apollo Endosurgery APEN 5.10 +.08 +1.6 ... s s s t 3.55 1 20.63 -68.4 -75.7Apollo Investment AINV 5.72 -.06 -1.0 0.60 s t t t 5.69 1 6.82 -2.4 +8.5Apollo Medical Hldg AMEH 24.00 +2.15 +9.8 ... s s s s 10.00 0 25.00 +140.0 +447.7AppFolio Inc APPF 41.15 -.55 -1.3 cc ... t t t s 21.63 7 52.25 +72.5 +73.8Appian Corp A APPN 27.93 +1.05 +3.9 ... s s t s 14.60 0 28.65 +86.1 ...Apple Inc AAPL 175.01 ... ... 20 2.52 s r s s 114.76 0 177.20 +51.1 +51.6Appliance Recycling ARCI .97 +.05 +5.4 dd ... s t t t 0.52 4 1.75 -13.4 -9.8Applied DNA Sci wt APDNW .40 +.01 +1.3 ... t t t t 0.21 3 1.04 -20.0 ...Applied DNA Sciences APDN 1.59 -.08 -4.8 dd ... t t t t 0.90 3 3.45 -14.1 -16.5Applied Genetic Tech AGTC 3.60 -.10 -2.7 6 ... s t t t 3.25 1 10.15 -61.5 -61.1Applied Matls AMAT 52.06 +.17 +0.3 16 0.40 t t t s 31.66 7 60.89 +61.3 +60.5Applied Optoelect AAOI 39.96 -.56 -1.4 11 ... s t t s 21.88 3 103.41 +70.5 +63.8Approach Resources AREX 2.85 -.15 -5.0 dd ... s s s t 1.93 5 3.85 -14.9 -14.5Apptio Inc APTI 22.86 -.20 -0.9 ... s s s s 10.77 9 24.50 +23.4 +17.7Apricus Biosci APRI 1.82 +.00 +0.1 dd ... s s s s 0.86 3 4.07 +40.0 +47.9Aptevo Therapeutics APVO 4.18 -.06 -1.4 ... r s s s 1.15 0 4.50 +71.3 +97.2Aptose Biosciences APTO 1.78 +.03 +1.7 10 ... t t s s 0.78 7 2.30 +28.1 +45.8Aqua Metals Inc AQMS 2.10 -.02 -0.9 dd ... s t t t 1.84 1 22.75 -84.0 -83.3AquaBounty Technol AQB 3.20 +.08 +2.6 ... s t t t 3.05 1 24.78 -86.8 ...Aquinox Pharm AQXP 11.60 +.12 +1.0 dd ... s s t t 10.02 2 19.97 -29.7 -24.5ArQule Inc ARQL 1.62 +.01 +0.6 dd ... s s s s 0.92 0 1.68 +28.6 +25.8Aradigm Corp ARDM 5.33 -.11 -2.0 dd ... t s s s 0.78 9 5.94 +233.1 +223.8Aralez Pharma ARLZ 1.50 +.04 +2.7 dd ... s t t t 0.95 2 4.90 -66.0 -68.5Aratana Therapeut PETX 5.40 +.06 +1.1 dd ... t t t t 4.97 2 8.63 -24.8 -26.7Arbutus Biopharma ABUS 4.80 -.10 -2.0 dd ... s t t s 2.35 5 8.25 +95.9 +88.5ArcBest Corp ARCB 37.05 +.65 +1.8 40 0.32 s s s s 16.95 0 38.75 +34.0 +27.7Arcadia Biosciences RKDA .21 -.01 -3.3 dd ... t t t t 0.18 1 1.18 -77.7 -80.0Arch Capital Grp ACGL 89.71 +.21 +0.2 30 ... t t t s 84.21 3 102.60 +4.0 +2.8Arch Capital Gp pf F ACGLO 25.18 +.01 ... ... t t r s 24.97 3 25.99 +0.5 ...Arch Capital Group ACGLP 25.03 +.07 +0.3 1.31 t t s s 20.54 0 25.25 +18.5 ...Archrock Partners APLP 11.79 -.06 -0.5 dd 1.14 t s t t 10.58 2 18.55 -26.5 -18.8Arcimoto Inc FUV 3.45 -.19 -5.2 ... t t t t 2.54 3 6.35 -40.0 ...Arcturus Thera ARCT 8.32 -.10 -1.2 ... s t s t 5.81 3 18.04 -43.4 -47.7Ardelyx Inc ARDX 6.85 +.30 +4.6 ... s s s t 4.05 3 15.40 -51.8 -51.8Arena Pharmaceuticls ARNA 31.69 +.09 +0.3 dd ... s s s s 11.30 0 32.18 +123.2 +125.7Ares Capital Corp ARCC 15.80 -.01 -0.1 12 1.52 r t t t 15.60 1 17.87 -4.2 +7.3Argenx SE ADS ARGX 62.14 +2.63 +4.4 ... s s s s 17.33 9 69.27 +170.2 ...Argo Grp Intl Hld 42 AGIIL 25.22 -.00 ... 1.63 r t r s 24.75 4 26.25 +1.0 ...Argo Grp Intl Hldgs AGII 61.40 -.60 -1.0 13 1.08 s s t t 56.15 5 69.03 -6.8 -5.3Argos Therapeutics ARGS .16 +.01 +3.3 dd ... t t t t 0.13 1 5.68 -96.8 ...Arotech Corp ARTX 3.65 ... ... dd ... t t t s 2.80 4 5.00 +4.3 +1.4Array BioPharma ARRY 12.27 +1.07 +9.6 dd ... s s t s 6.73 9 13.40 +39.6 +30.5Arris International ARRS 26.23 -.67 -2.5 30 ... s t t t 24.75 3 31.52 -12.9 -14.0

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

Molecular Templates 9.90 9 +2144.9Rimini Street 7.71 8 +1590.8Gravity Co Ltd ADS 88.99 0 +743.5LongFin Corp 41.00 3 +693.0XOMA Corp 33.24 0 +687.7Marinus Pharma 7.75 8 +667.3Riot Blockchain Inc 24.52 6 +616.1PolarityTE Inc 23.18 7 +615.4Madrigal Pharmac 95.36 0 +540.0Hailiang Educ Grp 44.55 0 +506.1

Rimini Street 7.71 8 +1613.3LongFin Corp 41.00 3 +693.0Riot Blockchain Inc 24.52 6 +432.8Siebert Fncl 16.30 8 +317.9Cerecor Inc 3.03 0 +256.5Viking Therapeutics 2.52 0 +245.2Xunlei Ltd 13.28 5 +212.5Endocyte Inc 4.25 6 +201.4China Recycling Engy 2.86 3 +186.0Gravity Co Ltd ADS 88.99 0 +182.9

LongFin Corp 41.00 3 +693.0Siebert Fncl 16.30 8 +325.6Nxt-ID Inc 5.08 6 +270.8Proteostasis Tehrep 5.73 3 +213.1Future Fintech Group 4.35 5 +205.5Net Element Inc 14.56 4 +183.3Cerecor Inc 3.03 0 +156.8Long Isl Iced Tea 6.01 6 +156.8Argenx SE ADS 62.14 9 +140.9Apollo Medical Hldg 24.00 0 +140.0

Priceline Group Inc 1775.26 6 -0.2Huntington Bcsh pfA 1415.00 5 -0.4Amazon.com Inc 1168.36 0 -0.5Alphabet Inc A 1068.86 0 -0.2Alphabet Inc C 1060.12 0 -0.3Atrion Corp 637.05 8 -0.4Equinix Inc 446.60 7 +0.2Fst Citz Bcsh A NC 413.28 9 +0.2Iridium Commun pfB 402.00 8 ...Regeneron Pharm 381.00 3 -0.8

Aqua Metals Inc 2.10 1 -84.0Versartis Inc 2.05 1 -86.2Frontier Comm 6.98 1 -86.2AquaBounty Technol 3.20 1 -86.8Tandem Diabetes Cre 2.49 1 -88.4CS VS 2x Vix ShTm 5.48 1 -94.2Ocean Rig UDW 26.22 1 -97.2CHF Solutions Inc 3.51 1 -98.3Diana Containerships 4.62 1 -100.0DryShips Inc 3.48 1 -100.0

CHF Solutions Inc 3.51 1 -70.1Aqua Metals Inc 2.10 1 -69.3TDH Holdings Inc 5.64 1 -66.4Tandem Diabetes Cre 2.49 1 -65.9Immune Design Corp 3.60 1 -65.2Dragon Victory Intl 5.03 2 -63.2Aytu BioScience Inc 2.20 1 -61.1Pavmed Inc 2.18 1 -59.9Everspin Technologie 7.24 1 -57.6Restoration Robotics 4.31 1 -56.6

Helios and Matheson 6.11 2 -55.9Agile Therapeutics 2.52 2 -51.3Xunlei Ltd 13.28 5 -46.7Pavmed Inc 2.18 1 -42.5Ra Pharmaceuticals 8.28 1 -41.2Trillium Therapeutic 7.15 4 -40.4Co-Diagnostics Inc 3.07 2 -39.8KBS Fashion Group 3.17 2 -38.6TDH Holdings Inc 5.64 1 -38.2Diana Containerships 4.62 1 -34.5

Lincoln Educ Svcs 2.00 1 -1.5Cancer Genetics Inc 2.00 2 ...Cherokee Inc 2.00 1 -2.4Kingold Jewelry 2.00 7 +1.0MEI Pharma 2.01 4 +5.2Soligenix Inc 2.03 1 ...Truett-Hurst Inc A 2.04 3 +1.0180 Degree Capital 2.04 7 +1.0Histogenics Corp 2.04 7 -1.0Versartis Inc 2.05 1 -2.4


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.




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



Arrow Fncl AROW 35.20 -.30 -0.8 17 1.00b t t s t 29.81 6 40.49 -10.5 -7.7Arrowhead Pharma ARWR 3.71 +.33 +9.8 dd ... s s t s 1.20 8 4.54 +139.4 +166.1Arsanis Inc ASNS 12.70 +.10 +0.8 ... s t t t 10.40 3 19.73 -9.5 ...Artesian Resources ARTNA 38.82 +.12 +0.3 26 0.94f t t s s 29.37 7 43.22 +21.5 +22.2Arts Way Mfg ARTW 3.00 +.15 +5.3 dd 0.05 s s s t 2.00 4 4.70 -11.8 -8.1Ascena Retail Grp ASNA 2.41 -.02 -0.8 dd ... s s t t 1.65 2 7.39 -61.1 -64.8Ascendis Pharma A/S ASND 39.47 +.19 +0.5 ... s s s s 19.21 9 42.00 +95.0 +95.3Ascent Capital Grp A ASCMA 11.43 -.33 -2.8 ... s t t t 8.87 3 18.31 -29.7 -32.7Aspen Group Inc ASPU 8.42 +.01 +0.1 ... t t s s 5.35 8 9.25 +29.5 +126.1Aspen Technology AZPN 65.69 -.23 -0.3 29 ... t t s s 52.23 8 69.38 +20.1 +20.3Assembly Biosciences ASMB 45.22 +.31 +0.7 dd ... s s s s 11.07 9 52.37 +272.2 +255.0Astec Inds ASTE 57.31 +.40 +0.7 34 0.40 s s s t 45.70 5 73.37 -15.0 -14.3AstroNova Inc ALOT 13.95 -.10 -0.7 28 0.28 s s s t 11.00 7 15.65 -2.1 -0.5Astronics Corp ATRO 42.77 -.14 -0.3 31 ... s s s s 23.95 0 44.19 +26.4 +24.9Astrotech Corp ASTC 3.20 -.14 -4.2 ... t s t t 2.24 2 9.00 -57.3 -54.9Asure Software ASUR 14.00 -.78 -5.3 dd ... t t s s 8.30 7 17.27 +64.5 +61.5Atara Biotherpeutics ATRA 15.60 +.15 +1.0 dd ... s s t s 11.80 4 23.00 +9.9 -0.3athenahealth Inc ATHN 134.60 +1.61 +1.2 cc ... t s s s 95.01 7 158.66 +28.0 +23.2Athenex Inc ATNX 16.63 -.25 -1.5 ... t t t s 11.21 6 20.79 +32.4 ...Athersys Inc ATHX 1.91 +.04 +2.1 dd ... s t t s 1.02 6 2.63 +24.8 +18.4Atlantic American AAME 3.85 ... ... 35 0.02 s s s t 3.00 7 4.35 -6.1 +1.8Atlantic Cap Bcsh ACBI 17.45 -.10 -0.6 32 ... s s t t 15.20 5 20.20 -8.2 -5.4Atlantic Coast Fin ACFC 9.46 -.02 -0.2 26 ... t s s s 6.63 9 9.95 +39.1 +32.4Atlantica Yield plc AY 21.01 +.04 +0.2 0.92e t t s s 18.80 4 25.99 +8.6 +14.3Atlas Air Worldwide AAWW 60.15 +.30 +0.5 19 ... s s t s 45.45 7 68.70 +15.3 +12.0Atlas Fincl Hldgs AFH 19.05 +.15 +0.8 dd ... s t s s 12.15 8 20.80 +5.5 +5.6Atlassian Corp plc TEAM 46.26 -.15 -0.3 dd ... t t s s 23.80 8 53.45 +92.1 +90.8Atomera Inc ATOM 3.89 -.11 -2.8 dd ... t t r t 2.45 3 7.64 -42.4 -33.3Atossa Genetics ATOS .24 -.00 -0.4 dd ... t t t t 0.22 1 1.85 -83.3 -83.5AtriCure Inc ATRC 18.27 -.04 -0.2 dd ... t t t t 14.78 4 25.18 -6.6 -2.6Attunity Ltd ATTU 6.98 -.04 -0.6 dd ... s t s s 5.50 4 9.54 +16.3 +17.0aTyr Pharma Inc LIFE 3.85 ... ... ... s t t s 2.10 4 6.50 +79.1 +67.4Audentes Therapeutic BOLD 31.00 +.03 +0.1 dd ... s s s s 13.90 9 33.43 +69.7 ...AudioCodes Ltd AUDC 7.18 -.11 -1.5 11 ... t s s s 5.83 6 8.43 +13.1 +13.0Aurinia Pharma AUPH 4.81 +.18 +3.9 dd ... s t t s 2.02 4 10.54 +129.0 +70.2Auris Medical Hldg EARS .51 +.02 +4.8 dd ... s t t t 0.38 2 1.39 -52.8 -60.5AutoWeb Inc AUTO 9.42 -.05 -0.5 25 ... s s s t 6.63 4 14.79 -30.0 -28.1Autodesk Inc ADSK 103.89 -.54 -0.5 dd ... t t t s 73.60 6 131.10 +40.4 +38.1Auto Data ADP 116.88 -.52 -0.4 31 2.52f t s s s 94.11 9 121.77 +13.7 +16.9Avadel Pharma AVDL 8.03 -.02 -0.2 5 ... t t t t 7.52 2 12.30 -22.7 -21.5Avenue Therapeutics ATXI 3.65 -.13 -3.4 ... t t t t 3.50 1 8.58 -55.8 ...AVEO Pharmaceuticals AVEO 3.00 +.05 +1.7 dd ... s t t s 0.50 7 4.24 +455.6 +413.0Avexis Inc AVXS 109.15 +2.52 +2.4 dd ... s s s s 45.34 0 108.27 +128.7 +117.3Aviat Networks AVNW 15.11 -.01 -0.1 dd ... s t t s 10.35 4 24.14 +9.3 +7.3Avid Technology Inc AVID 5.89 -.16 -2.6 cc ... t t s s 3.99 6 7.65 +33.9 +37.5Avinger Inc AVGR .22 -.00 -0.9 dd ... t t t t 0.21 1 4.55 -94.2 -95.1Avirgagen Therapeut AVIR .57 -.01 -2.2 dd ... t t t t 0.43 2 1.50 -53.9 -54.0AvisBudget Group CAR 45.16 +.42 +0.9 17 ... s s s s 20.71 0 46.32 +23.1 +14.9Aware Inc AWRE 4.55 ... ... 41 ... s t t t 4.35 1 6.50 -25.4 -22.9Axcelis Technologies ACLS 29.60 -.15 -0.5 33 ... t t s s 13.65 7 37.05 +103.4 +112.5AxoGen Inc AXGN 27.75 -.05 -0.2 dd ... s s s s 8.35 0 28.70 +208.3 +221.4Axon Enterprise Inc AAXN 26.44 +.06 +0.2 83 ... s s s s 20.57 8 28.17 +9.1 +5.5Axovant Sciences AXON 4.97 -.19 -3.7 dd ... t t t t 4.60 1 27.98 -60.0 -57.9Axsome Therapeutics AXSM 5.23 +.33 +6.6 dd ... s s t t 3.53 5 7.20 -22.6 -27.9Aytu BioScience Inc AYTU 2.20 +.07 +3.3 ... t t t t 2.05 1 6.82 -61.1 -91.3AzurRx BioPharma Inc AZRX 2.78 +.01 +0.4 ... t t t t 2.40 2 5.25 -41.4 ...

BB. Riley Financial RILY 18.55 -.30 -1.6 12 0.67e t s s s 13.55 7 21.30 +0.5 +2.7B. Riley Financial RILYL 26.05 +.05 +0.2 1.88 t t s s 25.33 2 28.96 +1.7 ...B. Riley Finl 27 RILYG 25.07 ... ... ... s s s s 24.85 5 25.40 +0.2 ...BCB Bancorp Inc NJ BCBP 14.60 ... ... 16 0.56 s s s s 12.05 6 17.05 +12.3 +13.6BGC Partners BGCP 15.17 -.10 -0.7 35 0.72 t t s s 9.91 8 16.97 +48.3 +57.0BIO-key Internatl BKYI 1.96 +.03 +1.3 ... s s t t 1.20 4 3.67 -45.3 -26.4BJ’s Restaurants BJRI 36.35 -.10 -0.3 19 0.44 r s s t 28.00 5 47.55 -7.5 -5.8BLDRs Develop Mk 100 ADRD 23.44 -.09 -0.4 q 0.72e s s s s 19.81 0 23.56 +17.4 +21.4BLDRS Emerg 50 Mk 50 ADRE 42.83 -.03 -0.1 q 0.60e s t s s 31.78 9 44.14 +32.8 +34.9BMC Stock Hldgs BMCH 24.75 +.20 +0.8 33 ... s s s s 17.45 0 24.65 +26.9 +24.3BOK Financl BOKF 92.91 -.50 -0.5 19 1.80f s s s s 73.44 0 93.97 +11.9 +13.7BOK Financl deb 56 BOKFL 25.84 +.06 +0.2 1.34 s t s s 21.65 0 26.23 +16.0 ...B.O.S. Better Online BOSC 2.22 -.03 -1.3 dd ... t s s s 1.53 5 2.97 +4.7 +2.3BSB Bancorp BLMT 29.80 -.25 -0.8 19 ... s t t s 26.65 6 32.15 +2.9 +3.8Baidu Inc BIDU 239.05 -.44 -0.2 23 ... s t t s 162.02 7 274.97 +45.4 +46.1Balchem Corp BCPC 81.11 -.52 -0.6 42 0.42f t t t t 71.95 6 89.50 -3.3 -1.1Baldwn Lyon B BWINB 23.90 -.10 -0.4 54 1.08 s s s t 21.20 7 25.70 -5.2 -0.7Ballard Power Syst BLDP 4.50 -.16 -3.4 dd ... t t t s 1.61 7 5.94 +172.7 +167.8BancFirst Cp OK BANF 53.95 -.90 -1.6 20 0.84 t t t s 42.50 7 61.05 +16.0 +19.0Bancorp Bank (The) TBBK 9.99 -.14 -1.4 dd ... t s s s 4.41 0 10.55 +27.1 +28.2Bandwith Inc BAND 23.05 -.01 ... ... s s s s 18.05 8 24.99 +8.8 ...Bank Mutual Corp BKMU 10.90 ... ... 32 0.22 s s s s 8.60 0 11.00 +15.3 +15.2Bank of Commerce CA BOCH 11.55 -.05 -0.4 17 0.12 s t s s 8.55 8 12.40 +21.6 +30.9Bank of Marin Bncp BMRC 69.60 -.15 -0.2 21 1.16 t s s t 59.05 6 77.90 -0.2 +1.0Bank of the Ozarks OZRK 49.44 +.24 +0.5 17 0.74f s s s t 40.15 6 56.86 -6.0 -6.5BankFinancial Corp BFIN 15.72 -.10 -0.6 28 0.32f t t t s 13.13 7 17.00 +6.1 +7.8Bankwell Fincl Grp BWFG 34.14 -.06 -0.2 18 0.28 t s t s 28.79 6 38.50 +5.0 +7.7Banner Corporation BANR 56.46 -.59 -1.0 19 1.00a s s t s 51.61 5 62.75 +1.2 +6.3Baozun Inc BZUN 30.56 -1.12 -3.5 93 ... t t t s 10.87 7 40.65 +153.2 +158.6Barrett Business BBSI 64.20 -1.34 -2.0 27 1.00 t t s s 44.52 8 69.32 +0.2 +3.2Bassett Furn BSET 38.85 +.45 +1.2 23 0.44 s t s s 24.90 9 41.30 +27.8 +29.1Bay Bancorp Inc BYBK 12.25 +.05 +0.4 72 ... r s s s 6.46 0 12.45 +85.6 +80.7Bazaarvoice Inc BV 5.45 ... ... 55 ... t s s s 3.80 0 5.50 +12.4 +6.9Beacon Roofing Suppl BECN 61.49 -.14 -0.2 38 ... t s s s 39.57 9 64.88 +33.5 +26.1Bear State Financial BSF 10.25 -.02 -0.2 19 0.12 s t t s 8.66 7 10.94 +1.0 -2.3Beasley Broadcast BBGI 13.55 -.50 -3.6 6 0.18 s s s s 5.70 7 18.19 +120.3 +125.9Bed Bath &Beynd BBBY 22.43 +.93 +4.3 6 0.60 t s t t 19.07 2 47.57 -44.8 -51.5BeiGene Ltd BGNE 100.32 +1.01 +1.0 dd ... s s t s 27.89 8 118.95 +230.4 +246.8BelFuse Inc B BELFB 26.20 -.40 -1.5 25 0.28 t t t t 21.65 4 33.60 -15.2 -17.5Bellerophon Therap BLPH 2.43 +.10 +4.3 dd ... t s s s 0.49 9 2.74 +367.3 +316.1Bellicum Pharma BLCM 8.73 +.17 +2.0 dd ... s t t t 7.41 2 15.57 -35.9 -38.7Beneficial Bncp MD BNCL 16.70 -.05 -0.3 36 0.24 t s s t 14.30 6 18.85 -9.2 -7.4Benefitfocus Inc BNFT 26.85 -.20 -0.7 dd ... t s t t 22.30 4 37.10 -9.6 -7.8Benitec Biopharma BNTC 2.81 -.04 -1.4 ... s s s s 1.30 4 5.48 +83.7 +99.3Big 5 Sporting Goods BGFV 7.65 -.03 -0.3 8 0.60 r s r t 6.00 2 18.80 -55.9 -53.8Big Rock Partners BRPA 9.68 +.01 +0.1 ... t s s s 9.58 1 10.93 +0.8 ...Bio-Path Holdings BPTH .22 -.00 -1.8 dd ... r t t t 0.18 1 1.38 -83.7 -82.2Bio-Techne Corp TECH 128.33 -.44 -0.3 66 1.28 t t s s 95.68 9 136.39 +24.8 +26.8BioDelivery Sciences BDSI 2.85 -.03 -0.9 cc ... s s t s 1.55 7 3.60 +62.9 +55.4BioLife Solutions BLFS 6.38 +.23 +3.7 dd ... s s s s 1.51 9 7.53 +296.3 +286.8BioLineRx Ltd BLRX 1.14 +.02 +1.8 ... s s s s 0.80 6 1.38 +23.9 +15.1Bioanalytical Sys BASI 2.64 -.01 -0.4 24 ... t s s s 0.65 9 2.95 +242.9 +231.3Bioblast Pharma Ltd ORPN 2.40 +.04 +1.7 ... s s s t 1.81 1 7.75 -53.8 -58.4Biocept Inc BIOC .71 -.03 -4.1 dd ... t s t t 0.60 1 3.39 -8.4 -9.1Biocryst Phar BCRX 5.09 +.09 +1.8 dd ... s s t t 3.95 3 9.25 -19.6 -24.1Biogen Inc BIIB 319.50 -3.02 -0.9 20 ... t s s s 244.28 8 348.84 +12.7 +23.7Biolase Inc BIOL .44 -.01 -2.2 dd ... s t t t 0.28 2 1.87 -68.6 -72.6BioMarin Pharma BMRN 90.46 -1.09 -1.2 dd ... t s t s 80.10 6 100.51 +9.2 +7.6Biomerica Inc BMRA 4.11 +.06 +1.5 ... s s s s 1.92 9 4.44 +78.7 +94.7BiondVax Pharma BVXV 4.91 +.01 +0.2 ... t t t s 3.04 3 10.75 +46.6 +28.5BioScrip Inc BIOS 2.83 +.18 +6.8 dd ... s s s s 0.98 8 3.39 +172.1 +157.3BioSpecifics Tech BSTC 43.32 +.02 ... 26 ... t t t t 41.95 1 58.79 -22.2 -17.4Biostar Pharma BSPM 1.94 ... ... dd ... t s s t 1.18 3 4.30 -33.8 -36.8Bio Telemetry Inc BEAT 30.75 -1.00 -3.1 59 ... s s t s 21.05 6 39.20 +37.6 +37.7Bioverativ Inc BIVV 54.04 +.11 +0.2 ... s s t s 40.00 6 64.41 +13.8 ...Black Box BBOX 3.35 -.10 -2.9 dd 0.48 s t s t 2.85 1 16.35 -78.0 -76.2BlackLine Inc BL 35.04 +.02 +0.1 ... s t s s 24.96 7 40.28 +26.8 +24.8BlackRock Cap Inv BKCC 6.14 +.01 +0.2 13 0.72 t t t t 6.09 1 7.89 -11.8 -5.8Blackbaud Inc BLKB 96.18 -.47 -0.5 88 0.48 t t s s 61.98 9 104.55 +50.3 +48.3Blackhawk Network HAWK 33.85 -.05 -0.1 cc ... t t t t 32.60 1 46.70 -10.2 -10.2Bloomin’ Brands Inc BLMN 21.14 -.07 -0.3 23 0.32 s s s s 16.11 8 22.47 +17.2 +14.9Blucora Inc BCOR 22.50 +.20 +0.9 dd ... t s t s 14.25 7 26.15 +52.5 +41.6Blue Bird Corp BLBD 19.50 +.15 +0.8 27 ... s s t s 15.35 7 21.90 +26.2 +16.6Blue Buffalo Pet Pdt BUFF 32.51 +.64 +2.0 42 ... s s s s 21.51 0 32.67 +35.2 +30.3Blue Hills Bncp BHBK 20.75 -.20 -1.0 26 0.60 t s s s 16.40 8 22.05 +10.7 +16.2Bluebird Bio Inc BLUE 179.55 -5.80 -3.1 dd ... t s s s 60.95 8 222.03 +191.0 +188.5Blueknight Engy Part BKEP 5.15 +.08 +1.5 0.58 s r t t 4.65 2 7.55 -24.8 -17.4Blueknight Engy pf BKEPP 7.36 -.12 -1.6 0.72 t t t t 7.28 1 8.52 -6.8 ...Blueprint Medicines BPMC 78.47 +1.87 +2.4 dd ... s s s s 26.38 8 92.00 +179.8 +169.9Bob Evans Farms BOBE 78.88 +.75 +1.0 72 1.36a s s s s 42.56 0 78.99 +64.7 +62.9BofI Holding Inc BOFI 29.04 -.36 -1.2 14 ... s s s s 21.60 7 32.57 +1.7 +3.4Boingo Wireless WIFI 23.13 -.08 -0.3 dd ... s t s s 10.46 9 25.99 +89.7 +85.7Bojangles Inc BOJA 11.55 -.70 -5.7 13 ... t t t t 11.60 1 22.35 -38.1 -36.4Bonso Elec BNSO 2.46 -.02 -0.8 ... t t s s 1.96 4 3.34 +12.3 +5.5Boston Omaha Corp BOMN 28.33 +3.71 +15.1 ... s s s s 12.15 0 26.30 +114.5 ...Boston Private Fncl BPFH 15.80 -.30 -1.9 19 0.44 t s t t 13.95 5 17.88 -4.5 +1.5Bottomline Tech Inc EPAY 34.66 -.32 -0.9 38 ... t s s s 21.52 9 36.27 +38.5 +38.8Brainstorm Cell Ther BCLI 3.19 -.17 -5.1 dd ... t t t s 2.48 3 5.18 +25.6 +24.0Bravo Brio Rest BBRG 2.70 +.15 +5.9 dd ... s s s t 1.65 3 5.30 -28.9 -34.6Bridge Bancorp BDGE 35.65 -.15 -0.4 19 0.92 t s s t 29.80 7 38.95 -5.9 -4.3Bridgeline Digital BLIN 2.50 -.22 -8.1 ... s t t t 1.86 2 5.10 -22.1 -20.0Brightcove Inc BCOV 6.75 -.25 -3.6 dd ... t t t t 5.40 4 9.30 -16.1 -13.0Brighthouse Finl BHF 59.54 -.85 -1.4 ... s s t t 52.75 4 70.00 -13.6 ...Broadcom Ltd AVGO 262.35 +.82 +0.3 cc 7.00f t t s s 173.31 8 285.68 +48.4 +46.1BroadSoft Inc BSFT 54.95 ... ... dd ... s s s s 33.85 0 55.05 +33.2 +32.6BroadVision Inc BVSN 3.50 -.50 -12.5 dd ... s t t t 2.66 3 5.95 -24.7 -20.8Broadway Financial BYFC 2.23 -.06 -2.6 13 ... s s t s 1.47 7 2.67 +36.4 +40.4Broadwind Energy BWEN 2.68 -.01 -0.4 11 ... s s t t 2.34 1 9.80 -33.7 -36.6Brookfield Prop Ptrs BPY 21.53 -.09 -0.4 1.18 t t t t 20.61 3 24.96 -2.1 +3.2Brookline Bancorp BRKL 15.90 +.10 +0.6 20 0.36 r s s t 13.60 6 17.45 -3.0 -1.8Brooks Automation BRKS 24.40 -.05 -0.2 27 0.40 t t t s 16.38 5 34.77 +42.9 +48.0Bruker Corp BRKR 34.08 -.07 -0.2 33 0.16 t t s s 21.03 9 36.53 +60.9 +62.8Bryn Mawr Bank BMTC 45.25 -.30 -0.7 20 0.88f t s s s 36.80 9 46.55 +7.4 +11.6Bsquare Corporation BSQR 4.50 +.05 +1.1 dd ... t t t t 4.10 2 6.35 -23.1 -23.9Buffalo Wild Wings BWLD 156.25 -.10 -0.1 41 ... t s s s 95.00 9 168.45 +1.2 -3.8Builders FirstSource BLDR 21.26 +.28 +1.3 25 ... s s s s 10.57 0 21.04 +93.8 +81.2Burco NutraScience BUR .53 -.01 -2.8 dd ... s s t t 0.40 1 2.13 -73.2 ...

CCA Inc CA 33.52 +.01 ... 15 1.02 t s s s 30.45 6 36.54 +5.5 +6.5CAS Medical Sys Inc CASM .70 +.03 +4.5 dd ... s s t t 0.59 1 1.75 -56.5 -57.6CASI Pharmaceuticals CASI 3.32 +.25 +8.1 dd ... s t s s 0.91 7 4.84 +188.7 +141.7CBAK Energy Tech CBAK 1.45 -.15 -9.4 ... t t t s 1.20 3 2.35 +3.1 +23.1CBOE Global Markets CBOE 124.47 -.16 -0.1 66 1.08 t s s s 72.54 0 128.32 +68.5 +69.5CBTX Inc CBTX 29.52 +.05 +0.2 0.20 s s s s 27.20 9 29.84 +2.8 ...CDK Global Inc CDK 71.34 -.09 -0.1 28 0.60f s s s s 58.52 0 72.25 +19.5 +19.1CDW Corp CDW 69.20 +.11 +0.2 19 0.84f s s s s 50.49 9 71.53 +32.8 +31.8CEVA Inc CEVA 45.75 ... ... 53 ... t t s s 32.00 7 51.80 +36.4 +35.2C.H. Robinson Wwde CHRW 88.70 +1.57 +1.8 26 1.84f s s s s 63.41 0 89.11 +21.1 +19.2CHF Solutions Inc CHFS 3.51 -.06 -1.7 dd ... t t t t 2.87 1 317.40 -98.3 -98.5CHS Inc pfB CHSCO 29.07 -.03 -0.1 1.97 s s t s 28.12 6 29.97 +2.9 ...CHS Inc pfB ser 2 CHSCN 27.49 -.05 -0.2 1.78 t r t s 26.37 4 29.99 +3.7 ...CHS Inc pf B ser 3 CHSCM 26.61 -.16 -0.6 1.69 s t t s 25.82 3 28.99 +1.3 ...CHS Inc 7.5pc pfB4 CHSCL 28.23 -.10 -0.4 1.88 s t t s 26.96 5 29.90 +4.0 ...CIM Comcl Trst CMCT 19.55 +.15 +0.8 53 0.50a s s s s 13.49 9 20.45 +42.5 +41.7CM Finance Inc CMFN 8.05 -.05 -0.6 5 1.00 r t t t 7.40 2 10.80 -13.4 -1.6CM Seven Star Acq rt CMSSR .27 -.01 -1.8 ... t t t t 0.25 2 0.40 -22.9 ...

CME Group CME 148.98 -1.90 -1.3 33 3.50e t s s s 113.27 9 155.29 +29.2 +29.4CNB Fincl Cp PA CCNE 27.07 -.80 -2.9 16 0.66 t t t s 20.91 7 29.76 +1.2 +1.2CPI Card Group PMTS 3.60 -.07 -1.9 ... t t t t 2.90 1 25.50 -82.7 -79.7CPS Technology Corp CPSH 1.67 -.03 -1.8 33 ... s s s t 1.02 6 2.20 -10.7 +21.4CRA International CRAI 44.26 -.77 -1.7 29 0.68f t t s s 31.77 9 47.30 +20.9 +29.1CRISPR Therapeutics CRSP 21.15 +1.57 +8.0 ... s s s s 11.63 8 25.00 +4.4 -3.5CSG Systems Int CSGS 44.77 +.24 +0.5 25 0.79 s s s t 35.48 6 51.34 -7.5 -8.3CSI Compressco LP CCLP 5.01 -.12 -2.3 dd 0.75 t t t t 4.12 1 13.54 -48.5 -36.0CSP Inc CSPI 13.00 ... ... 32 0.44 s s s s 8.25 9 13.88 +22.9 +18.6CSW Industrials CSWI 45.60 -.55 -1.2 32 ... t t s s 34.05 8 50.00 +23.7 ...CSX Corp CSX 55.00 +.12 +0.2 27 0.80 s s s s 35.59 9 58.35 +53.1 +52.5CTI BioPharma CTIC 2.70 -.01 -0.4 dd ... s t t t 2.45 1 6.48 -33.8 ...CUI Global Inc CUI 2.46 ... ... dd ... t t t t 2.44 1 6.94 -64.5 -61.1CVB Financial CVBF 24.16 -.11 -0.5 23 0.56 s s r s 19.58 8 25.49 +5.4 +7.9CVD Equipment Corp CVV 11.34 +.03 +0.3 24 ... s t s s 7.72 7 13.50 +30.6 +40.5Cabot Microelect CCMP 95.03 +.33 +0.3 29 0.80 s t s s 61.76 9 102.92 +50.4 +50.4Cadence Sys CDNS 42.26 -.22 -0.5 38 ... t t s s 25.18 9 45.64 +67.6 +64.8Cadiz Inc CDZI 13.90 -.03 -0.2 dd ... s s s s 9.65 7 16.25 +11.2 +18.0CaesarStone Ltd CSTE 22.20 -.40 -1.8 16 ... s t t t 21.15 1 44.00 -22.5 -24.2Caesars Entertain CZR 12.55 -.20 -1.6 dd ... r t t s 7.05 9 13.60 +47.6 +71.1CafePress Inc PRSS 1.92 -.01 -0.5 dd ... s r s t 1.67 2 3.72 -34.7 -37.7Cal-Maine Foods Inc CALM 43.90 -.05 -0.1 dd 2.49e t t s t 33.40 7 50.40 -0.6 +2.9Caladrius Biosci CLBS 3.34 +.04 +1.2 dd ... t t t s 2.63 2 7.79 +18.0 +7.5Calamos Cv High Inc CHY 11.93 +.01 +0.1 q 1.20 s r s s 10.41 9 12.15 +13.1 +23.7Calamos Conv Opp Fd CHI 11.40 ... ... q 1.14 s t t s 10.05 8 11.75 +13.0 +23.8Calamos Dyn Cv&Inco CCD 20.41 ... ... q 2.00 s t t s 17.47 9 20.98 +16.4 +26.5Calamos Glbl DynInco CHW 9.25 +.07 +0.8 q 0.84 s s s s 6.95 0 9.35 +32.7 +40.9Calamos Glob Tot Ret CGO 15.03 +.23 +1.6 q 1.20 s s s s 10.47 0 15.00 +42.7 +50.1Calamos Strat TR CSQ 12.23 +.04 +0.3 q 0.99 s s s s 10.26 9 12.50 +19.1 +26.9CalAmp Corp CAMP 21.05 -2.63 -11.1 43 ... t t t s 14.12 7 24.69 +45.1 +50.5Calavo Growers Inc CVGW 78.70 +.10 +0.1 37 0.95f s s s s 48.75 9 83.00 +28.2 +25.3Calithera Bioscience CALA 8.45 -.15 -1.7 dd ... s t t s 3.05 4 20.05 +160.0 +135.6Callidus Software CALD 29.00 -.35 -1.2 dd ... t t s s 16.05 9 30.60 +72.6 +75.2Calumet Specialty CLMT 8.55 +.60 +7.5 dd ... s s s s 3.40 8 9.95 +113.8 +96.3Calyxt Inc CLXT 22.96 -.96 -4.0 ... s s t s 9.26 7 31.89 +104.1 ...Cambium Learning Grp ABCD 5.68 -.11 -1.9 18 1.36 s t t s 4.55 5 7.30 +13.8 +17.7Camden Natl Corp CAC 43.07 -.33 -0.8 17 0.92 t s t t 37.10 6 47.41 -3.1 -2.0Camtek Ltd CAMT 5.74 +.02 +0.3 19 0.14p s t s s 3.00 6 7.96 +74.5 +81.4Canadian Solar CSIQ 17.10 -.09 -0.5 18 ... t t s s 10.86 8 19.09 +40.4 +39.5Cancer Genetics Inc CGIX 2.00 ... ... dd ... s t t s 1.30 2 5.30 +48.1 +37.9CapStar Financial CSTR 21.75 +.05 +0.2 62 ... s s s t 16.00 0 22.35 -1.0 +4.3Capella Education CPLA 80.10 +.25 +0.3 23 1.72f s t s t 65.15 5 99.25 -8.8 -8.5Capital City Bank CCBG 24.49 -.37 -1.5 29 0.28 t s s s 17.68 9 26.01 +19.6 +21.7Cap Prod Ptrs CPLP 3.39 -.02 -0.6 11 0.32 s s t s 3.03 4 4.00 +6.6 +14.1Capital Swst CSWC 16.80 +.43 +2.6 14 1.16e s t t s 15.04 7 17.76 +4.0 +9.1Capitala Finance CPTA 7.51 +.03 +0.4 68 1.00 t t t t 7.40 1 14.65 -41.9 -31.9Capitala Finance 22 CPTAL 25.64 +.63 +2.5 1.50 s s s s 24.50 7 26.15 +1.5 ...Capitol Federated CFFN 13.65 -.06 -0.4 22 0.34a r s t t 13.03 2 17.04 -17.1 -12.8Capricor Therap CAPR 1.48 -.02 -1.3 dd ... t t t t 0.63 3 4.25 -44.4 -41.2Capstone Turbine Cp CPST .75 +.01 +1.8 dd ... s t s s 0.58 3 1.35 +10.6 -2.9CarGurus Inc CARG 29.94 +.03 +0.1 ... t s s s 25.85 5 35.42 +8.6 ...Cara Therapeutics CARA 12.24 -.34 -2.7 dd ... t t t s 9.00 2 28.50 +31.8 +36.7Carbonite Inc CARB 24.75 -1.05 -4.1 cc ... s s s s 15.30 9 27.00 +50.9 +51.8Cardiome Pharma Corp CRME 1.58 +.10 +6.4 dd ... s s t t 1.29 1 4.84 -42.8 -44.0Cardiovascular Sys CSII 23.37 -.21 -0.9 dd ... t t t t 23.00 1 33.11 -3.5 -5.5Cardtronics plc CATM 17.89 -.54 -2.9 6 ... t t t t 15.80 1 56.00 -67.2 -65.9Care Trust REIT CTRE 16.99 +.02 +0.1 36 0.74 t t t s 14.71 5 19.86 +10.9 +17.0CareDx Inc CDNA 7.05 -.10 -1.4 dd ... t s s s 0.76 9 7.98 +161.1 +146.6Career Education CECO 12.23 -.21 -1.7 dd 0.30f t t s s 7.62 8 13.92 +21.2 +21.0Carlyle Group CG 22.65 -.05 -0.2 13 1.24e s s t s 14.98 8 24.85 +48.5 +53.5Carlyle Group pf A TCGP 25.21 +.11 +0.4 1.47 s t t s 25.00 3 25.85 +0.5 ...Carolina Financial CARO 37.28 -.26 -0.7 20 0.20f s s s s 27.30 9 39.60 +21.1 +24.8Carolina Trust Bank CART 9.30 ... ... 34 ... t s s s 6.30 6 12.00 +45.3 +45.5Carrizo Oil & Gas CRZO 21.56 +.03 +0.1 13 ... s s s t 11.10 4 39.70 -42.3 -43.3Carrols Restaurant TAST 12.40 -.25 -2.0 18 ... t r s t 9.90 4 17.55 -18.7 -12.8Carver Bancorp CARV 3.05 -.25 -7.6 31 ... t t s t 2.01 2 7.95 -5.4 -13.2Casa Systems Inc CASA 15.11 -.59 -3.8 ... s s s s 13.25 7 15.91 +4.9 ...Cascadian Therapeut CASC 3.76 +.12 +3.3 dd ... s t t t 3.18 3 5.51 -12.8 -22.6Casella Waste Syst CWST 21.83 +.11 +0.5 dd ... s s s s 11.15 0 22.02 +75.9 +75.2Caseys Gen Store CASY 111.06 +.97 +0.9 30 1.04 s t s t 99.76 5 126.49 -6.6 -11.4Cass Information CASS 59.88 -1.36 -2.2 31 0.96f t s s t 53.23 5 68.03 -10.5 -7.7Catabasis Pharma CATB 1.66 ... ... ... s t t t 1.08 2 5.51 -54.0 -53.8Catalyst Biosci CBIO 13.24 +.94 +7.6 dd ... s s s s 3.11 7 18.88 +35.8 +18.7Catalyst Pharm CPRX 3.94 -.08 -2.0 dd ... t s s s 1.01 9 4.51 +275.2 +268.8Catasys Inc CATS 3.49 -.02 -0.6 ... t t t t 3.30 1 5.44 -32.6 -40.0Cathay Gen Bancorp CATY 43.26 -.37 -0.8 18 0.96f s s s s 34.00 9 45.54 +13.8 +15.8Cavco Industries Inc CVCO 148.70 -.95 -0.6 34 ... s t s s 93.65 9 157.80 +48.9 +46.4Cavium Inc CAVM 84.85 -.38 -0.4 dd ... s t s s 56.96 9 88.96 +35.9 +31.6Ceco Env CECE 5.09 -.09 -1.7 0.30 s t t t 4.68 1 14.55 -63.5 -62.4Celcuity Inc CELC 19.05 +.17 +0.9 ... s s s s 11.10 8 21.98 +33.3 ...Celgene Inc CELG 106.33 -1.55 -1.4 26 ... t s t t 94.55 3 147.17 -8.1 -6.9Celgene rt CELGZ .91 -.10 -9.5 ... t t t t 0.54 4 1.61 -12.1 ...Celldex Therapeutics CLDX 2.84 -.08 -2.7 dd ... t t t t 2.20 4 4.07 -19.8 -23.0Cellent Biotech APOP 7.06 -.25 -3.4 ... s t t s 2.30 5 13.50 +128.5 +174.7Cellectar Biosc wtA CLRBZ .60 +.05 +8.9 ... s t t s 0.29 5 1.00 +42.4 ...Cellectar Biosci CLRB 1.40 +.01 +0.4 ... s t t s 1.08 2 3.07 +14.8 +15.3Cellectis SA CLLS 28.82 +1.29 +4.7 dd ... s s s s 16.32 7 35.07 +70.0 +58.7Cellular Biomedicine CBMG 11.10 +.05 +0.5 dd ... s s s t 5.05 7 13.80 -15.3 ...Celsion Corp CLSN 2.57 ... ... ... t t s t 1.24 2 8.75 -39.6 -49.1Celsius Holdings Inc CELH 5.03 +.14 +2.9 ... t t t s 3.42 5 7.00 +24.6 +99.6Celyad SA ADS CYAD 37.75 +.14 +0.4 ... s t t s 16.73 5 64.75 +112.6 +103.4Cemtrex Inc CETX 2.79 +.02 +0.7 9 0.02p s t t t 2.38 1 8.41 -62.2 -42.0Centennial Res Dev A CDEV 20.14 +.30 +1.5 ... s t s s 14.10 8 22.11 +2.1 -1.1CenterState Bank CSFL 26.46 -.25 -0.9 0.24 t s t s 21.77 8 27.95 +5.1 +5.8Central Euro Media CETV 4.65 -.05 -1.1 dd ... s t s s 2.40 9 5.20 +82.4 +70.9Central Federal Corp CFBK 2.63 +.01 +0.4 38 ... s t s s 1.55 6 3.64 +50.3 +59.8Cent Garden&Pet CENT 38.89 -.15 -0.4 29 ... s s s s 29.08 8 42.29 +17.5 +17.1Cntrl Garden & Pet A CENTA 37.69 -.07 -0.2 ... s s s s 28.12 8 41.34 +22.0 +21.3Central Vly Cmty Bcp CVCY 19.72 -.56 -2.8 16 0.24 t t t t 17.62 4 23.94 -1.2 +4.2Century Aluminum CENX 18.03 +.46 +2.6 dd ... s s s s 8.39 8 20.68 +110.6 +82.6Century Bncp MA CNBKA 81.45 -2.05 -2.5 17 0.48 t t s s 53.35 8 89.40 +35.8 +36.3Century Casinos CNTY 9.65 -.04 -0.4 17 ... t s s s 6.28 0 9.85 +17.3 +23.4Cenveo Inc CVO .90 +.01 +1.1 1 ... t s t t 0.76 1 7.79 -87.1 -87.3Ceragon Networks Ltd CRNT 1.93 -.03 -1.5 ... t s t t 1.64 2 4.23 -26.3 -18.3Cerecor Inc CERC 3.03 +.32 +11.8 dd ... s s s s 0.34 0 2.88 +244.3 +208.0Cerecor Inc wt A CERCW .14 +.08 +126.2 ... s s s t 0.01 7 0.20 -13.8 ...Cerner Corp CERN 67.38 -.51 -0.8 34 ... t t t s 47.09 8 73.86 +42.2 +39.9Cerus Corporation CERS 3.64 ... ... dd ... t t s t 1.93 6 5.01 -16.3 -16.7Cesca Therapeutics KOOL 2.86 +.02 +0.6 ... s t t t 2.41 2 6.44 -17.1 +11.4Chaisma Inc CHMA 1.65 ... ... dd ... t t t t 1.25 3 2.95 -15.4 -21.4Champions Oncology CSBR 3.89 ... ... dd ... t s s s 2.19 7 4.79 +53.8 +46.2Changyou.com Ltd CYOU 36.32 -.09 -0.2 12 ... s t t s 21.13 7 44.55 +71.2 +63.6Chanticleer Holdings BURG 2.47 -.01 -0.4 ... t s t t 1.81 2 6.89 -41.2 -39.5Charles & Colvard CTHR 1.42 -.01 -0.5 dd ... r s s s 0.80 9 1.55 +29.1 +34.6Chart Inds GTLS 46.09 +.07 +0.2 87 ... s t s s 32.04 9 48.78 +28.0 +21.9Charter Communic CHTR 338.20 +5.26 +1.6 cc ... s s t s 282.54 5 408.83 +17.5 +14.3Charter Financial CHFN 17.94 -.05 -0.3 22 0.30f t s t s 15.56 5 21.11 +7.6 +13.7Check Point Soft CHKP 101.92 -1.29 -1.2 21 ... t t t s 84.00 6 119.20 +20.7 +20.5Check-Cap Ltd CHEK .84 -.03 -3.2 ... t t t t 0.80 1 2.64 -64.2 -62.2Checkpoint Therapeut CKPT 3.58 +.03 +0.8 ... t t t t 3.35 1 10.50 -64.2 ...Cheesecake Factory CAKE 49.45 +.25 +0.5 18 1.16 s s s t 38.34 4 67.14 -17.4 -18.0Chef’s Warehouse CHEF 20.85 +.25 +1.2 56 ... s s s s 11.85 9 21.90 +32.0 +28.0Chembio Diagnostics CEMI 7.80 +.10 +1.3 dd ... s s s s 5.05 0 7.70 +14.7 +14.9Chem Fincl CHFC 54.46 -.24 -0.4 21 1.12f t s s s 43.61 8 58.17 +0.5 +2.0ChemoCentryx Inc CCXI 5.76 -.11 -1.9 dd ... t t t t 5.44 1 10.80 -22.2 -26.8Chemung Financial CHMG 50.15 -3.45 -6.4 24 1.04 t s s s 31.72 8 56.83 +38.0 +48.7Cherokee Inc CHKE 2.00 -.05 -2.4 dd 0.20 t t t t 1.66 1 11.25 -81.0 -81.3Chicken Soup for the CSSE 9.63 +.02 +0.2 ... t s s s 6.79 5 13.26 +4.1 ...Childrens Place PLCE 141.95 +4.05 +2.9 20 1.60 s s s s 92.95 0 141.95 +40.6 +31.2Chimerix Inc CMRX 4.49 +.05 +1.1 dd ... s r t t 4.17 2 6.64 -2.4 -4.7China Adv ConstrMat CADC 4.50 ... ... dd ... s t s s 1.55 4 9.75 +105.9 +104.5China Auto Logistics CALI 3.20 +.14 +4.6 ... t t s t 1.30 6 4.69 -6.7 -6.7China Automotive Sys CAAS 4.89 ... ... 7 ... s t t t 4.30 4 6.13 -8.8 -15.8China Biologic Pdts CBPO 79.62 -.19 -0.2 18 ... s t t t 72.21 2 120.46 -25.9 -27.5China Ceramics Co CCCL 1.94 +.08 +4.4 ... s s s t 1.25 3 3.60 -14.9 -18.8China Cmcl Credit CCCR 1.34 -.11 -7.6 ... t t t s 0.89 2 4.00 +21.8 +18.9China Cust Rela Ctrs CCRC 17.12 -.87 -4.8 ... t s s t 11.59 8 19.32 -0.5 ...China Finance Online JRJC 2.99 +.16 +5.7 dd ... s s s t 1.32 6 4.14 -17.4 -26.1China HGS Real Est HGSH 1.31 +.09 +7.4 2 ... s t t t 1.18 2 2.17 -31.4 -32.2China Info Tech CNIT 1.46 -.05 -3.3 dd ... t t s s 0.57 7 1.87 +102.5 +92.6China Int Natnwd Fin CIFS 42.74 +.24 +0.6 ... t t s s 10.81 6 66.10 +247.5 ...China Jo-Jo Drugstrs CJJD 1.28 -.04 -3.0 dd ... t t t t 1.30 1 2.18 -24.7 -25.8China Lending Corp CLDC 3.04 +.38 +14.5 0.32e s t t t 2.00 2 8.30 -52.6 -53.0China Lodging Grp HTHT 138.07 +.68 +0.5 cc 0.64e s s s s 45.61 0 142.80 +166.3 +196.6China Natural Rescs CHNR 2.69 +.03 +1.1 ... s s s s 1.88 6 3.45 +8.5 +22.0China Recycling Engy CREG 2.86 +.06 +2.1 ... s t s s 0.95 3 9.39 +91.8 +87.9China TechFaith CNTF 2.63 +.02 +0.8 ... s t s s 1.45 6 3.60 +42.2 +50.0China XD Plastics CXDC 4.60 ... ... 3 ... t t t s 3.85 7 5.10 +15.0 +12.2ChinaCache Intl Hldg CCIH 1.78 -.36 -16.8 dd ... s s s t 0.72 5 3.16 -30.5 -21.3ChinaNet Online Hldg CNET 1.09 ... ... dd ... s s s s 0.90 2 1.99 +9.0 +4.8ChipMOS Technologies IMOS 17.55 -.11 -0.6 21 1.97e t t t s 13.94 5 21.99 +24.4 +28.0ChromaDex Corp CDXC 6.02 -.23 -3.7 ... t t s s 2.26 8 7.24 +81.9 +122.4Churchill Downs CHDN 226.95 -.80 -0.4 29 1.52f s s s s 141.00 9 237.83 +50.8 +49.0Chuy’s Holdings Inc CHUY 27.65 +.40 +1.5 28 ... s s s t 18.00 6 34.55 -14.8 -18.0Cidera Therapeutics CDTX 7.20 +.05 +0.7 dd ... s t t t 5.60 3 11.75 -30.8 -34.4Cimpress NV CMPR 117.53 -1.69 -1.4 dd ... t t s s 78.80 9 123.95 +28.3 +29.1Cinn Fncl CINF 73.99 +.33 +0.4 21 2.00a s s t t 68.24 5 81.98 -2.3 ...Cinedigm Corp CIDM 1.49 +.01 +0.5 ... r s s s 1.11 3 3.00 +3.5 +5.9Cintas Corp CTAS 156.85 -2.80 -1.8 31 1.62f t s s s 112.96 0 161.00 +35.7 +34.9Cirrus Logic CRUS 52.38 -.05 -0.1 12 ... s t t t 48.61 2 71.97 -7.4 -11.1Cisco Syst CSCO 38.55 +.02 +0.1 20 1.16 s s s s 29.80 0 38.99 +27.6 +30.4Citi Trends Inc CTRN 27.07 -.13 -0.5 27 0.32 s s s s 15.54 0 28.12 +43.7 +43.8Citius Pharma wt CTXRW .76 +.06 +7.9 ... s t s s 0.21 6 1.25 +6.3 ...Citius Pharma CTXR 4.31 ... ... ... t t s s 2.56 6 5.49 +39.0 -37.5Citizens & Northern CZNC 24.56 -.53 -2.1 19 1.04 t s r t 22.00 6 26.75 -6.3 +2.8Citrix Systems CTXS 87.88 -.26 -0.3 30 ... s s s s 70.24 0 88.96 +23.6 +20.2City Holding CHCO 68.21 -.10 -0.1 18 1.84f t s t s 58.80 6 74.90 +0.9 +3.3Civista Bancshares CIVB 21.96 -.28 -1.3 18 0.28f s t t s 17.76 8 23.76 +13.0 +19.7Clarus Corp CLAR 7.75 -.25 -3.1 ... r s s s 5.00 0 8.00 +44.9 +44.1Clean Diesel Tech CDTI 1.77 +.02 +1.1 dd ... t t s t 1.26 3 3.72 -17.7 -22.2Clean Energy Fuels CLNE 2.08 +.01 +0.5 12 ... s t t t 1.96 1 3.44 -27.3 -38.4Cleantech Solutions CLNT 6.20 -.31 -4.8 78 ... s s s s 2.31 4 12.40 +134.8 +132.5Clearfield Inc CLFD 12.05 -.65 -5.1 25 ... t t t t 11.00 1 21.60 -41.8 -39.4Clearside Biomecical CLSD 6.34 -.21 -3.2 dd ... s t t t 5.44 2 10.46 -29.1 -27.3ClearSign Combustion CLIR 4.10 -.25 -5.7 dd ... t s s s 1.75 8 4.70 +20.6 +11.5Clementia Pharma CMTA 20.02 +1.59 +8.6 ... s s s s 15.05 0 18.95 +22.4 ...Cleveland BioLabs CBLI 3.80 -.30 -7.3 dd ... s s s s 1.22 6 5.55 +167.6 +157.9Clifton Bancorp CSBK 17.34 +.04 +0.2 0.24a s s s s 15.21 8 17.94 +2.5 +6.7Clovis Oncology Inc CLVS 65.90 +1.63 +2.5 dd ... s s t s 36.40 5 99.45 +48.4 +39.1Co-Diagnostics Inc CODX 3.07 +.27 +9.6 ... t t t t 2.35 2 6.85 -47.2 ...CoBiz Financial COBZ 20.53 -.21 -1.0 23 0.22 t s s s 15.39 8 22.01 +21.6 +23.3CoStar Group Inc CSGP 299.79 +1.21 +0.4 91 ... s t s s 184.86 9 314.73 +59.0 +56.6Coca Btl Cns COKE 221.97 -2.09 -0.9 38 1.00 t s s s 162.30 7 249.54 +24.1 +27.0Coda Octupus Group CODA 4.97 -.03 -0.7 ... s t s s 3.80 6 5.83 +15.1 +155.1

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





Codexis Inc CDXS 7.90 -.05 -0.6 dd ... s s s s 3.60 9 8.45 +71.7 +67.4Codorus Valley Bcp CVLY 28.00 -.40 -1.4 17 0.54b t t t s 22.82 5 33.46 +2.8 -0.3Coffee Holding JVA 4.29 +.05 +1.2 dd ... s s t t 3.76 4 5.09 -7.7 -7.8Cogent Commun Hldgs CCOI 44.35 -.55 -1.2 cc 1.92f t t t s 37.85 4 54.85 +7.3 +126.9Cogentix Medical CGNT 3.07 +.06 +2.0 ... s s s s 1.55 9 3.26 +52.7 +38.1Cogint Inc COGT 4.15 +.05 +1.2 ... s t t s 3.15 4 6.30 +20.3 +12.3Cognex CGNX 61.89 -.05 -0.1 46 ... s t s s 31.18 8 72.99 +94.6 +92.4Cognizant Tech Sol CTSH 71.70 -.70 -1.0 22 0.60 t t t s 51.52 9 76.51 +28.0 +29.4CohBar Inc CWBR 5.00 -.14 -2.7 ... t t t t 5.10 1 5.89 -9.1 +142.5Coherent Inc COHR 295.21 +1.17 +0.4 42 ... s t s s 132.12 9 320.73 +114.9 +114.9Coherus BioSci CHRS 9.55 +.05 +0.5 dd ... s s t t 8.05 1 29.59 -66.1 -65.9Cohu Inc COHU 22.33 -.05 -0.2 54 0.24 t t t s 12.64 8 26.17 +60.6 +64.5Collectors Universe CLCT 29.96 -.31 -1.0 27 1.40 t s s s 19.69 0 30.82 +41.1 +45.9Collegium Pharma COLL 18.59 +.33 +1.8 dd ... s s s s 7.37 9 20.92 +19.4 +14.1Colliers Intl Grp CIGI 59.10 +.75 +1.3 20 0.10 s t s s 34.70 9 62.25 +60.8 +56.1Columbia Bnkg COLB 44.76 -.38 -0.8 20 0.88 s s s s 35.67 8 48.06 +0.2 +2.6Columbia Sportswear COLM 71.60 +.48 +0.7 26 0.76f s s s s 51.56 0 71.82 +22.8 +25.3Columbus McKinnon CMCO 40.04 +.88 +2.2 47 0.16 s s s s 22.88 0 41.50 +48.1 +47.3Comcast Corp A CMCSA 40.78 -.03 -0.1 20 0.63 s s s s 34.12 9 42.18 +18.1 +17.0CommScope Inc COMM 38.31 -.11 -0.3 39 ... s s s s 30.95 7 42.75 +3.0 +2.8Cmrce Bncsh MO CBSH 56.75 -.04 -0.1 20 0.90b s s s s 49.43 9 57.91 +3.1 +4.1Commerce Union Bcsh CUBN 25.65 -.12 -0.5 25 0.24e s s s s 19.78 0 26.20 +19.2 +27.7CommerceHub Inc A CHUBA 22.18 -.06 -0.3 79 ... t t t s 13.74 8 24.53 +47.8 +46.3CommerceHub Inc C CHUBK 20.81 -.05 -0.2 74 ... t t t s 13.73 9 22.50 +38.5 +39.2Cmcl Vehicle Grp CVGI 10.97 ... ... 58 ... s t s s 5.15 9 11.85 +98.4 +104.7Communication Syst JCS 3.61 -.07 -1.9 dd 0.16 t t t t 3.41 2 5.19 -22.0 -21.5Cmty Bankers Trust ESXB 8.30 -.25 -2.9 18 ... t s t s 6.50 7 9.35 +14.5 +22.1Community HlthSys rt CYHHZ .01 ... ... ... t t t s 0.00 1 0.05 +40.0 ...Community Tr Bcp CTBI 48.55 -.15 -0.3 18 1.32 t s s t 40.33 8 51.90 -2.1 +6.3Community Wst Bcsh CWBC 10.85 ... ... 16 0.16 s s s s 9.05 0 11.00 +17.4 +20.3CommVault Systems CVLT 52.30 -.70 -1.3 ... t t t s 47.61 3 64.60 +1.8 -0.5Compugen Ltd CGEN 2.80 ... ... dd ... r r t t 2.25 2 5.85 -45.1 -47.2Computer Pro and Sy CPSI 29.43 -.23 -0.8 47 0.40f t t t s 21.60 6 36.15 +24.7 +28.2Computer Task CTG 5.19 -.03 -0.5 14 0.24 s s t s 4.14 5 6.33 +23.3 +21.3Comstock Holding Cos CHCI 1.34 +.09 +7.2 ... s t t t 1.20 1 3.36 -25.6 -29.8Comtech Telecom CMTL 22.43 +.06 +0.3 33 0.40 t s s s 10.51 9 23.90 +89.3 +90.1Conatus Pharma CNAT 4.99 -.02 -0.4 dd ... s s t t 1.91 5 9.40 -5.3 +16.0Concert Pharmaceut CNCE 25.60 -.10 -0.4 dd ... t s s s 8.48 8 30.71 +148.8 +174.3Concordia Internatl CXRX .59 -.05 -7.7 1 0.30 t s t t 0.45 1 3.52 -72.2 -71.2Concurrent Computer CCUR 5.88 +.08 +1.4 2 0.48 s t t s 4.63 6 7.10 +9.9 +21.2Conformis Inc CFMS 2.46 +.07 +2.9 dd ... s t t t 2.22 1 8.99 -69.6 -70.6Conifer Holdings CNFR 5.80 +.14 +2.6 dd ... s r t t 5.50 2 8.20 -28.8 -21.5Conmed Corp CNMD 50.98 -.19 -0.4 32 0.80 s t t s 39.74 8 54.77 +15.4 +18.8Conn’s Inc CONN 35.70 +.95 +2.7 dd ... s s s s 7.75 0 37.80 +182.2 +144.7ConnectOne Bancorp CNOB 26.55 -.30 -1.1 28 0.30 t s s s 21.04 8 28.20 +2.3 +4.4Conn Wtr Svc CTWS 57.81 -.72 -1.2 28 1.19 t t t s 50.75 5 65.04 +3.5 +7.4Consolidated Commun CNSL 12.35 +.03 +0.2 1.55 t t t t 12.07 1 28.11 -54.0 -49.4Consol Water Co Inc CWCO 12.60 -.15 -1.2 34 0.34f s t t s 10.00 7 13.95 +16.1 +24.9Constellation Alpha CNACW .22 -.01 -2.2 ... r s t t 0.20 3 0.30 -8.3 ...Consu Portfolio Svcs CPSS 4.25 -.01 -0.2 6 ... t s t t 3.66 3 5.69 -17.0 -17.0ContraFect Corp CFRX 1.10 +.06 +5.8 ... s s t t 0.80 2 2.50 -37.1 -51.6ContraVir Pharma CTRV .37 +.01 +3.3 dd ... s t t t 0.32 1 1.96 -68.8 -73.2Control 4 Corp CTRL 30.46 -1.30 -4.1 51 ... t t s s 10.08 8 35.99 +198.6 +202.5Copart Inc CPRT 43.35 -.06 -0.1 34 ... t s s s 27.56 0 44.76 +56.5 +54.3Corbus Pharma CRBP 6.83 -.18 -2.5 dd ... t t t t 5.30 3 10.50 -19.2 -17.2Corcept Therapeutics CORT 17.89 +.38 +2.2 89 ... s s t s 6.70 8 20.77 +146.4 +120.8Core-Mark Holding Co CORE 30.34 +.39 +1.3 34 0.40f t t t t 26.08 3 44.04 -29.6 -29.5Corium Intl Inc CORI 10.31 -.95 -8.4 dd ... t t t s 2.67 8 12.32 +153.9 +134.1Cornerstone OnDemand CSOD 34.99 -.59 -1.7 dd ... t t t t 33.24 2 44.25 -17.3 -15.4Corvel Corp CRVL 54.50 -.20 -0.4 32 ... t t s s 34.90 8 61.20 +48.9 +56.1Corvus Pharmaceutica CRVS 10.55 +.26 +2.5 dd ... s t t t 8.27 2 22.14 -26.2 -31.4Costco Wholesale COST 186.63 -.17 -0.1 30 2.00 t s s s 150.00 9 195.35 +16.6 +20.1CounterPath Corp CPAH 2.84 -.06 -2.1 dd ... s s s s 1.75 3 6.79 +14.4 +41.2Coupa Software Inc COUP 31.87 -.18 -0.6 ... t t s s 22.50 7 37.73 +27.4 +27.3Covenant Transp CVTI 28.99 +.29 +1.0 44 ... s t r s 15.86 9 30.61 +49.9 +41.1Cowen Inc COWN 14.65 -.25 -1.7 40 ... s s t t 12.45 4 18.25 -5.5 -10.5Cowen Inc 2027 COWNZ 25.34 +.03 +0.1 ... s s s s 25.07 9 25.40 +0.2 ...Cracker Barrel CBRL 164.71 -1.14 -0.7 29 4.80 r s s t 141.75 7 175.04 -1.4 +1.4Craft Brew Alliance BREW 18.75 -.35 -1.8 cc ... t t s s 12.00 9 20.10 +10.9 +16.1Cray Inc CRAY 24.50 +.15 +0.6 66 ... t s s s 16.10 8 26.65 +18.4 +18.2Credit Acceptance CACC 325.03 -4.74 -1.4 17 ... t s s s 182.50 0 338.12 +49.4 +53.0CS VS 2x Vix MidTm TVIZ 9.15 -.11 -1.2 q ... t t t t 9.26 1 37.95 -75.6 -74.0CS VS 2x Vix ShTm TVIX 5.48 +.03 +0.6 q ... t t t t 5.35 1 97.00 -94.2 -93.5CS VS Vix ShtTerm VIIX 11.72 +.05 +0.4 q ... t t t t 11.57 1 43.45 -72.8 -71.1CS XL Silver CovCall SLVO 7.64 +.09 +1.2 q 0.72e s t t t 7.28 2 9.33 -6.7 -3.2CS XL Gold CovCall GLDI 8.85 +.05 +0.6 q 0.71e s t t t 8.55 3 9.69 -1.0 +4.1CS Velocity3xInvSilv DSLV 26.37 -1.09 -4.0 q ... t s s t 19.64 5 34.67 -17.8 -14.4CS Velocity 3xInvGld DGLD 46.44 -.84 -1.8 q ... t s s t 39.41 3 68.79 -28.1 -30.4CS Velocity 3x Gold UGLD 10.49 +.18 +1.7 q ... s t t s 7.82 6 12.72 +25.5 +29.4CS VS Vix Mid Term VIIZ 6.13 -.02 -0.3 q ... t t t t 6.15 1 12.11 -49.4 -47.5CS VS InvVix STerm XIV 135.28 -.81 -0.6 q ... s s s s 46.36 0 137.11 +189.4 +170.3CS VS Inv Vix MTerm ZIV 87.68 +.32 +0.4 q ... s s s s 46.29 0 87.55 +88.4 +82.2CS Velocity 3xSilver USLV 10.45 +.38 +3.8 q ... s t t t 9.03 2 17.40 -8.6 -12.4Cree Inc CREE 37.33 -.42 -1.1 dd ... t s s s 20.50 9 40.24 +41.5 +37.8Cresud SACIPyA CRESY 21.43 +.01 +0.1 0.45e s t s s 14.50 8 23.69 +35.9 +43.4Criteo SA CRTO 25.36 +.19 +0.8 22 ... s t t t 22.00 1 56.00 -38.3 -38.7Crocs Inc CROX 12.98 -.01 -0.1 dd ... s s s s 5.93 0 13.16 +89.2 +83.5Cross Country Hlthcr CCRN 12.79 +.19 +1.5 29 ... t t t t 11.07 4 16.38 -18.1 -18.1Crown Crafts CRWS 6.45 -.10 -1.5 13 0.32 s s t t 5.40 4 8.70 -16.8 -10.8CryoPort Inc wt CYRXW 5.39 +.07 +1.3 ... s s t s 0.60 8 6.77 +444.4 ...CryoPort Inc CYRX 8.83 +.03 +0.3 dd ... s s t s 1.96 9 10.40 +172.5 +162.7Ctrip.com Intl Ltd CTRP 45.15 +.40 +0.9 59 ... s t t s 39.71 3 60.65 +12.9 +10.0Cumberland Pharm CPIX 7.39 +.04 +0.5 dd ... s t s s 5.16 8 7.96 +34.4 +33.6Curis Inc CRIS .75 -.02 -2.6 dd ... t t t t 0.75 1 3.48 -75.6 -77.1Cutera Inc CUTR 46.20 +.30 +0.7 59 ... t s s s 16.65 0 48.95 +166.3 +172.4CybrOptics CYBE 15.60 -.45 -2.8 16 ... s t t t 11.35 2 41.18 -40.2 -39.7CyberArk Software CYBR 41.94 -.32 -0.8 55 ... t t s t 39.34 2 55.65 -7.8 -8.6Cyclacel Pharmaceutl CYCC 1.72 -.04 -2.3 dd 0.15p s t t t 1.50 1 10.90 -67.5 -56.2CymaBay Therapeutics CBAY 9.31 +.41 +4.6 dd ... s s s s 1.46 0 9.40 +438.2 +402.8Cypress Semi CY 15.31 -.07 -0.5 26 0.44 s t s s 10.99 7 17.42 +33.8 +32.5Cyren Ltd CYRN 2.45 -.03 -1.0 dd ... s s s s 1.35 0 2.55 +14.0 +23.8CyrusOne Inc CONE 58.30 +.64 +1.1 cc 1.68 t t t s 43.90 7 65.73 +30.3 +32.8CytRx Corp CYTR 1.77 -.02 -1.1 ... s t t t 1.65 1 5.99 -20.7 -25.4Cytokinetics Inc CYTK 8.45 +.05 +0.6 dd ... s s t t 7.00 2 17.20 -30.5 -29.7CytomX Therapeutics CTMX 22.69 +.59 +2.7 dd ... s s s s 10.40 9 24.67 +106.5 +92.0Cytori Therapeutics CYTXW .02 +.01 +72.7 ... r t t t 0.01 1 0.80 -97.3 ...Cytori Therapeutics CYTX .25 -.00 -1.2 dd ... t t t t 0.22 1 2.13 -83.4 -83.8Cytosorbents Corp CTSO 6.70 +.15 +2.3 ... s t s s 3.30 0 7.05 +22.9 +13.9

DDBV Technologies SA DBVT 23.39 -.36 -1.5 ... s t t t 20.58 1 50.57 -33.4 -32.1DHX Media Ltd DHXM 3.50 +.10 +2.9 39 0.08 s s t t 2.92 2 6.30 -33.3 -35.0DMC Global Inc BOOM 22.10 +.25 +1.1 dd 0.08 t s s s 11.60 9 23.30 +39.4 +41.0DNB Financial Corp DNBF 33.70 -1.25 -3.6 15 0.28 s s t s 26.55 8 35.85 +18.7 +25.8DSP Group DSPG 12.70 -.20 -1.6 dd ... t t t t 9.80 7 14.20 -2.7 +5.7DXP Enterprises Inc DXPE 29.36 -.77 -2.6 30 ... s s t t 24.86 3 42.00 -15.5 -18.3Daktronics Inc DAKT 9.27 -.10 -1.1 37 0.28 t t t t 7.84 5 11.12 -13.4 -9.6Dare Bioscience Inc DARE 2.49 +.16 +6.9 ... t t t t 2.24 1 35.80 -64.8 -70.5DarioHealth Corp DRIO 1.57 -.03 -1.8 ... s t t t 1.33 1 4.70 -51.7 -48.3Dasan Zhone Solut DZSI 8.94 +.46 +5.4 dd ... s s s s 4.25 0 8.76 +81.7 +71.3Daseke Inc DSKE 14.18 +.23 +1.6 ... s s s s 8.76 0 14.28 +40.7 +41.3Daseke Inc wt DSKEW 1.90 +.05 +2.7 ... t s s s 0.33 0 1.96 +123.5 ...Data I O DAIO 12.62 -.04 -0.3 36 ... s t s s 4.01 7 16.49 +201.9 +201.4Datawatch Corp DWCH 9.30 ... ... dd ... t t t s 5.30 6 12.65 +69.1 +67.6Dave & Busters Ent PLAY 55.58 +.03 +0.1 22 ... s s s t 45.71 4 73.48 -1.3 ...DavidsTea Inc DTEA 3.80 ... ... dd ... t t t t 3.65 1 7.95 -44.5 -50.6Davis Select Financ DFNL 24.17 -.03 -0.1 ... s s s s 19.83 0 24.34 +20.3 ...Davis Select Equity DUSA 23.53 -.03 -0.1 ... s s s s 19.79 0 23.60 +16.8 ...Davis Select World DWLD 26.16 ... ... ... s s s s 20.00 0 26.21 +30.3 ...Dawson Geophysical DWSN 5.08 -.11 -2.1 dd ... s s s t 3.70 3 9.00 -36.8 -38.4Deicphera Pharma DCPH 21.51 +1.91 +9.7 ... s s s s 15.15 7 24.50 +21.9 ...Del Frisco’s Rest DFRG 15.45 -.40 -2.5 34 ... s s s t 11.70 6 18.80 -9.1 -12.2Del Taco Restaurant TACO 12.10 +.01 +0.1 22 ... s s t t 11.58 2 15.99 -14.3 -18.6Del Taco Rests wt TACOW 3.05 +.15 +5.2 ... t s t t 2.64 2 5.60 -37.1 ...Delmar Pharmaceutica DMPI .82 +.01 +0.6 ... s t t t 0.78 1 5.39 -74.3 -79.2Delta Technology Hld DELT 1.04 +.01 +1.0 ... s t s s 0.68 2 3.05 +42.5 +13.2Denali Therapeutics DNLI 15.78 -.67 -4.1 ... t t t t 16.39 1 22.95 -26.4 ...Dennys Corp DENN 13.45 -.09 -0.7 26 ... s s s s 10.87 8 14.25 +4.8 +4.5Dentsply Sirona Inc XRAY 65.82 +.32 +0.5 dd 0.35 t t s s 52.54 9 68.98 +14.0 +10.1Depomed Inc DEPO 8.58 -.09 -1.0 dd ... s s s t 4.31 3 21.38 -52.4 -51.8Dermira Inc DERM 28.01 -.88 -3.0 dd ... s s s t 21.35 4 38.75 -7.6 -6.0Descartes Systems DSGX 28.00 +.10 +0.4 85 ... t t s s 20.75 7 31.23 +30.8 +31.3DestinationMaternity DEST 2.77 +.01 +0.4 dd 0.80 s s s t 1.02 3 7.22 -46.4 -52.4Destination XL Grp DXLG 2.10 ... ... dd ... r s s t 1.46 3 4.45 -50.6 -50.6Deswell Inds DSWL 2.75 -.01 -0.4 dd 0.28 t t s s 1.70 6 3.64 +54.5 +53.8Determine Inc DTRM 1.77 -.19 -9.7 dd ... s s t t 1.55 1 3.93 -9.2 +5.9DexCom Inc DXCM 56.12 +.39 +0.7 dd ... t s s t 42.62 3 88.80 -6.0 -12.6Diamond Hill Inv DHIL 205.00 -3.08 -1.5 14 7.00e t t t t 182.50 7 219.90 -2.6 +1.5Diamondback Energy FANG 124.37 +1.27 +1.0 30 ... s s s s 82.77 0 123.55 +23.1 +21.3Diana Containerships DCIX 4.62 -.14 -2.9 dd ... t t s t 1.56 1 23146.33 -100.0 -100.0Dicerna Pharma DRNA 8.37 -.26 -3.0 dd ... s t s s 2.42 8 10.24 +190.6 +188.6Differential Brands DFBG .96 +.13 +15.7 dd ... t t t t 0.70 2 3.00 -59.1 -70.4Diffusion Pharma DFFN 1.14 +.01 +1.0 ... t t t t 1.06 1 15.50 -49.6 -50.3Digi Intl DGII 9.75 -.10 -1.0 29 ... t t t t 8.50 3 14.10 -29.1 -29.4Digimarc Corp DMRC 36.50 -.65 -1.7 dd ... s t t s 24.20 8 41.75 +21.7 +36.3Digirad Corp DRAD 2.30 +.15 +7.0 dd 0.22 s t t t 1.90 2 5.68 -54.0 -47.6DigitalAlly Inc DGLY 2.75 ... ... dd ... r s s t 1.70 3 6.00 -34.5 -36.0Digital Turbine Inc APPS 1.83 -.03 -1.6 dd ... s s s s 0.64 9 1.98 +169.1 ...Dime Cmty Bcsh DCOM 21.20 -.10 -0.5 17 0.56 t s t s 18.35 7 22.65 +5.5 +8.8Diodes Inc DIOD 28.84 -.17 -0.6 48 ... t t t s 22.06 6 35.36 +12.3 +14.0Discovery Comm A DISCA 23.73 +.37 +1.6 12 ... s s s t 15.99 6 30.25 -13.4 -17.9Discovery Comm C DISCK 22.47 +.31 +1.4 12 ... s s s t 14.99 6 29.18 -16.1 -19.9Dish Network Corp DISH 48.53 -.59 -1.2 23 ... t t t t 46.07 2 66.50 -16.2 -17.6Divers Rest Hldgs SAUC 1.38 +.03 +2.2 ... t t t t 1.28 1 4.12 -1.4 -8.2Dixie Group Inc DXYN 4.00 -.25 -5.9 dd ... s s r s 3.30 4 5.21 +11.1 +19.7Dogness Internationa DOGZ 5.85 +.15 +2.6 ... r r r t 5.49 4 6.40 -2.5 ...Dollar Tree Stores DLTR 109.46 +.99 +0.9 25 ... s s s s 65.63 0 110.86 +41.8 +29.0Dolphin Entertainmnt DLPN 3.73 ... ... ... r r r r 0 ... ...Dolphin Entertainmnt DLPNW .42 +.02 +5.0 ... r r r s 0.40 5 0.45 +5.0 ...Donegal A DGICA 17.33 -.14 -0.8 30 0.56 t t s t 14.51 7 18.55 -0.9 +6.2Dorchester Minerals DMLP 14.90 ... ... 16 1.15e s t t t 13.90 2 19.30 -15.1 -16.8Dorman Products Inc DORM 61.58 -1.62 -2.6 19 ... t t t t 61.32 1 88.50 -15.7 -15.6Dova Pharmaceuticals DOVA 28.70 -.66 -2.2 ... t t s s 16.98 8 32.75 +44.9 ...Dragon Victory Intl LYL 5.03 -.10 -1.9 ... s t t t 3.70 2 14.99 -63.2 ...DryShips Inc DRYS 3.48 +.02 +0.6 1 0.15e t t s t 0.98 1 41552.00 -100.0 -99.9Duluth Holdings Inc DLTH 17.72 +.12 +0.7 31 ... s t t t 15.13 3 27.56 -30.2 -34.0Dunkin Brands Grp DNKN 64.81 -.20 -0.3 28 1.29 s s s s 50.26 0 65.54 +23.6 +21.3Durect Corporation DRRX .98 -.03 -3.3 dd ... t t t t 0.75 2 2.17 -27.1 -22.9Dynasil Corp of Am DYSL 1.22 +.01 +0.8 8 ... t t t t 1.09 2 2.06 -4.7 -3.2Dynatronics Corp DYNT 2.90 +.20 +7.4 dd ... s s s s 2.10 5 3.75 +23.4 +12.5Dynavax Technologies DVAX 18.80 +.50 +2.7 dd ... t s t s 3.70 8 24.45 +375.9 +341.0

EE-Trade Financial ETFC 49.71 -.25 -0.5 23 ... t s s s 32.25 0 51.04 +43.5 +42.5eBay Inc EBAY 37.76 -.05 -0.1 6 ... t s t s 29.01 9 39.28 +27.2 +28.8

eBay Inc 6% 2056 EBAYL 27.07 -.25 -0.9 1.50 s s s s 24.88 9 27.47 +4.3 ...EDAP TMS EDAP 2.70 ... ... dd ... t t t t 2.25 3 3.85 -17.7 -17.7eHealth Inc EHTH 17.81 +.05 +0.3 dd ... s t t s 10.28 5 28.59 +67.2 +69.6EMC Insurance EMCI 29.10 -.04 -0.1 16 0.84 t t s t 25.97 6 32.19 -3.0 +2.3ENGlobal Corp ENG .89 +.05 +6.0 3 ... s s t t 0.73 1 3.10 -62.8 -54.6ESSA Bancorp Inc ESSA 15.57 -.16 -1.0 23 0.36 t t t t 14.01 6 16.91 -1.0 -2.8ETF AlphaVidentIntl VIDI 27.74 -.03 -0.1 q 0.28e s t s s 21.25 0 28.00 +29.1 +30.8ETF Vident CoreUS Eq VUSE 33.52 +.02 +0.1 q 0.36e s s s s 28.61 0 33.71 +15.6 +13.7ETF Vident US Bond VBND 49.02 +.09 +0.2 q 0.43e t t t s 48.29 4 50.58 +0.7 +2.1ETF Loncar Cancer CNCR 24.17 -.16 -0.6 ... r t t s 20.77 5 28.70 +13.8 +12.1EV Energy Partners EVEP .52 -.04 -7.1 dd ... t t t t 0.37 1 2.45 -75.1 -74.3EXFO Inc EXFO 4.23 +.03 +0.6 ... s t s t 3.73 3 6.15 -4.0 -2.3Eagle Bancorp Inc EGBN 58.25 +.05 +0.1 18 0.36f t t t t 46.20 6 69.80 -4.4 -6.5Eagle Bncp Montana EBMT 20.20 -.25 -1.2 16 0.36 t t s t 17.35 6 22.97 -4.3 -5.3Eagle Bulk Shipping EGLE 4.48 +.01 +0.2 dd ... t s t t 4.18 1 7.61 -23.4 -25.6Eagle Financial Bcp EFBI 15.68 +.06 +0.4 0.22p t t t s 14.50 3 19.57 +5.1 ...Eagle Pharmaceutical EGRX 54.37 -.41 -0.7 9 ... t t t t 45.05 2 97.15 -31.5 -27.5East West Bancorp EWBC 61.81 +.40 +0.7 18 0.80 s s s s 48.07 9 63.92 +21.6 +22.1Easterly Acquisition EACQ 10.05 -.05 -0.5 ... t s s s 9.25 4 11.85 +2.0 +3.1Eastern Co EML 26.80 -.65 -2.4 22 0.44 t t t s 18.85 7 31.50 +28.2 +38.1Ebix Inc EBIX 79.70 -1.70 -2.1 26 0.30 s s s s 52.40 0 81.85 +39.7 +38.8Echelon Corporation ELON 5.29 -.05 -1.0 dd ... s s s s 4.26 4 7.20 +12.6 +8.8Echo Global Logis ECHO 28.55 +1.00 +3.6 cc ... s s s s 13.00 0 28.30 +14.0 +8.3EchoStar Corp SATS 58.90 -.15 -0.3 48 ... t t s s 49.82 8 62.50 +14.6 +13.5Eco-Stim Energy Solu ESES 1.29 -.03 -2.3 dd ... t t t s 0.66 5 2.05 +34.4 -12.0Edge Therapeutics EDGE 9.50 +.10 +1.1 dd ... s t t t 7.30 4 13.50 -24.0 -27.9Edgewater Technology EDGW 6.27 +.16 +2.6 dd ... s s t t 6.04 2 7.98 -16.4 -18.3Editas Medicine Inc EDIT 28.43 +1.72 +6.4 dd ... s s s s 13.12 9 31.81 +75.2 +42.9Educational Devel EDUC 17.50 -.15 -0.8 30 0.36 s s s s 6.25 0 18.21 +75.9 +81.0eGain Corp EGAN 4.70 -.25 -5.1 dd ... r s s s 1.30 9 5.15 +123.8 +141.5Egalet Corp EGLT 1.02 -.02 -1.9 dd ... t t t t 0.80 1 10.00 -86.7 -87.8Eiger BioPharmaceuti EIGR 13.15 +.25 +1.9 dd ... s s s s 6.10 9 13.95 +12.9 +11.78point3 Energy Ptrs CAFD 15.14 +.17 +1.1 23 1.12f t t s s 11.51 9 15.79 +16.6 +21.9Ekso Bionics Hldgs EKSO 2.13 ... ... dd ... t t s t 0.99 4 4.77 -46.5 -50.9El Pollo Loco LOCO 10.03 -.13 -1.2 46 ... t t t t 9.55 1 14.85 -18.5 -21.9Elbit Imaging Ltd EMITF 2.90 +.01 +0.3 ... s s s t 2.12 5 3.74 -15.0 -20.1Elbit Systems ESLT 134.37 +1.06 +0.8 22 1.76 s t t s 99.95 7 153.13 +31.9 +34.0Eldorado Resorts ERI 33.20 -.10 -0.3 43 ... s s s s 14.90 0 34.03 +95.9 +99.4Electro Sci ESIO 21.68 -.47 -2.1 dd ... s t s s 5.75 8 27.72 +266.2 +265.5Electro Sensors ELSE 4.07 -.04 -1.0 12 ... s s s s 2.96 5 5.24 +17.6 +18.4Electronic Arts EA 106.02 -1.95 -1.8 23 ... t t t s 77.94 7 122.79 +34.6 +35.5Elect Imaging EFII 29.60 -.46 -1.5 ... s s t t 25.54 2 51.15 -32.5 -31.6Eleven Biotherap EBIO .94 +.04 +4.4 dd ... s s t t 0.62 2 2.54 -50.8 -55.0Eltek Ltd ELTK 4.24 +.05 +1.2 ... s t s s 2.65 3 8.95 +7.3 +4.8Emclaire Financial EMCF 30.35 -.89 -2.9 15 1.08 t t s s 26.11 8 31.93 +3.8 +15.4Emcore Corporation EMKR 6.20 -.20 -3.1 21 1.50e t t t t 5.80 1 12.20 -28.7 -27.3Empire Resorts NYNY 28.55 +.10 +0.4 dd ... s s s s 20.45 0 28.90 +25.5 +24.8Enanta Pharma ENTA 58.14 +.09 +0.2 66 ... s s s s 25.92 0 58.12 +73.6 +76.0Encore Capital Grp ECPG 43.35 +.20 +0.5 12 ... t t t s 26.70 7 52.00 +51.3 +58.1Encore Wire WIRE 48.70 +.75 +1.6 20 0.08 s s s s 37.30 0 49.75 +12.3 +7.1Endo Intl plc ENDP 7.81 -.19 -2.4 dd ... t s t t 5.77 2 17.99 -52.6 -49.0Endocyte Inc ECYT 4.25 +.04 +1.0 dd ... t t s s 1.17 6 6.55 +66.7 +52.0Endologix Inc ELGX 5.03 -.01 -0.2 dd ... t t s t 4.08 3 7.66 -12.1 -28.7Endurance Intl EIGI 8.50 -.15 -1.7 dd ... r t s t 6.20 7 9.85 -8.6 -9.9Energous Corp WATT 8.83 -.61 -6.5 dd ... t s t t 6.91 2 20.55 -47.6 -46.0Energy Focus Inc EFOI 2.56 +.16 +6.7 dd ... s t t t 1.51 3 5.18 -39.8 -45.3Energy Recovery ERII 8.96 -.09 -1.0 cc ... t t s t 6.13 5 12.08 -13.4 -18.6Energy XXI Gulf Coas EXXI 5.67 +.48 +9.2 ... s s t t 4.74 1 35.96 -82.6 ...Enphase Energy Inc ENPH 2.53 -.02 -0.8 dd ... t t s s 0.65 7 3.45 +150.5 +110.7Ensign Group ENSG 22.38 +.25 +1.1 26 0.18f t t t s 16.50 8 24.78 +0.8 -1.7Enstar Group Ltd ESGR 210.65 -3.75 -1.7 13 ... t t t s 180.50 6 237.30 +6.6 +7.7Entegra Financial ENFC 30.30 -.25 -0.8 34 ... s s s s 19.55 0 30.70 +47.1 +50.9Entegris Inc ENTG 30.85 +.20 +0.7 32 0.07p t t s s 17.65 9 33.05 +72.3 +67.0Entellus Medical ENTL 24.56 -.05 -0.2 dd ... t s s s 11.47 0 25.00 +29.5 +31.5Enterprise Fin Svc EFSC 45.15 -.35 -0.8 18 0.44 s s s s 36.65 9 46.25 +5.0 +9.6Enzymotec Ltd ENZY 11.80 ... ... ... r r s s 6.25 0 12.35 +80.2 +82.9Epizyme Inc EPZM 12.40 +.55 +4.6 dd ... t s t s 9.30 3 20.45 +2.5 +2.6ePlus PLUS 79.30 -1.20 -1.5 20 ... s t t s 54.28 6 97.75 +37.7 +36.7Equinix Inc EQIX 446.60 +.71 +0.2 cc 8.00 t t s s 347.99 7 495.35 +25.0 +29.7Equity Bancshares EQBK 36.30 -.35 -1.0 27 ... s s s s 29.13 0 36.99 +7.9 +8.5Ericsson ERIC 6.64 -.02 -0.3 0.11e s s s s 5.52 6 7.47 +13.9 +17.1Erie Indemnity Co ERIE 119.56 +.94 +0.8 30 3.36f s t t s 106.91 6 129.73 +7.1 +8.1Erytech Pharma SA ERYP 18.70 -.03 -0.2 ... s t t t 17.50 1 30.56 -24.4 -23.2Escalade Inc ESCA 13.00 -.20 -1.5 16 0.46 t t t t 11.31 6 14.38 -1.5 -1.0Esperion Therap ESPR 59.36 +.84 +1.4 dd ... s s s s 10.71 9 65.20 +374.1 +354.3Essa Pharma Inc EPIX .21 +.01 +6.1 dd ... r t t t 0.15 1 3.59 -90.4 -91.0Essendant Inc ESND 9.23 -.09 -1.0 18 0.56 s s t t 8.31 1 22.52 -55.8 -54.1Estre Ambiental wts ESTRW .80 ... ... ... r r r r 0 ... ...Etsy Inc ETSY 21.69 -.07 -0.3 ... s s s s 9.41 0 21.86 +84.1 +71.7Euro Tech Holdings CLWT 3.45 -.30 -8.0 ... r t t t 2.70 3 5.65 -2.8 +8.4Euronet Worldwide EEFT 84.36 -1.91 -2.2 22 ... t t t s 70.51 5 101.07 +16.5 +17.6Euroseas Ltd ESEA 1.66 -.09 -5.2 ... t t t t 1.13 4 2.74 -1.8 -16.2Everbridge Inc EVBG 29.23 +.20 +0.7 dd ... s s s s 16.63 0 29.99 +58.4 ...Everspin Technologie MRAM 7.24 -.14 -1.9 dd ... s t t t 6.69 1 25.39 -12.7 +4.4Evine Live Inc EVLV 1.49 ... ... dd ... t s s t 0.89 8 1.71 -0.7 -8.0Evoke Pharma Inc EVOK 2.31 +.06 +2.7 dd ... s t t s 1.73 3 4.55 +14.4 +7.1Evolving Systems Inc EVOL 4.70 +.05 +1.1 13 0.44 s s t s 3.95 5 5.70 +14.6 +12.3ExOne Co XONE 8.71 -.11 -1.2 dd ... t t t t 6.72 3 14.43 -6.7 -9.3Exact Sciences Corp EXAS 52.02 -2.21 -4.1 dd ... s t s s 13.05 8 63.60 +289.4 +293.0Exactech Inc EXAC 49.85 +.15 +0.3 cc ... t s s s 23.30 0 50.95 +82.6 +79.4ExchTr RoboStox ROBO 41.35 +.10 +0.2 q 0.07e s t s s 28.55 0 42.59 +44.3 +43.7Exela Technologies XELA 5.39 +.15 +2.9 ... s s s t 4.37 2 10.15 -45.8 -47.3Exelixis Inc EXEL 29.47 +1.66 +6.0 60 ... s s s s 14.22 9 32.50 +97.7 +70.4ExlService Hldgs Inc EXLS 61.58 -.41 -0.7 18 ... t s s s 44.25 0 63.35 +22.1 +22.7Expedia Inc EXPE 120.18 +.11 +0.1 48 1.20f t t t s 111.88 2 161.00 +6.1 +5.5Expeditors Intl EXPD 64.77 +.62 +1.0 27 0.84 s s s s 51.57 0 66.01 +22.3 +20.4Exponent Inc EXPO 71.95 -.50 -0.7 35 0.84 s t t s 55.75 8 77.15 +19.3 +20.8Express Scripts ESRX 74.53 +.07 +0.1 12 ... s s s s 55.80 0 74.86 +8.3 +8.7Extracion Oil & Gas XOG 15.20 +.25 +1.7 ... s t t t 11.31 4 21.40 -24.2 -26.0Extreme Networks Inc EXTR 12.55 +.03 +0.2 dd ... s t s s 4.91 9 14.34 +149.5 +148.9Eyegate Pharmaceut EYEG 1.22 -.03 -2.4 ... t s s t 0.90 2 3.90 -25.2 -26.2Ezcorp Inc EZPW 12.25 -.05 -0.4 20 ... r s s s 7.55 0 12.50 +15.0 +15.5

FF5 Networks Inc FFIV 132.37 +.01 ... 21 ... s s s t 114.63 6 149.50 -8.5 -9.4FAT Brands Inc FAT 8.08 +.03 +0.4 ... s t t t 7.52 1 13.99 -28.6 ...FC Global Realty Inc FCRE 1.00 -.11 -9.9 ... t t t t 0.70 4 1.55 -27.0 -64.1FFBW Inc FFBW 11.06 ... ... ... s t t t 11.00 1 12.50 -4.1 ...FLIR Systems FLIR 47.36 -.01 ... 28 0.60 r s s s 33.75 0 48.43 +30.9 +32.6FNB Bancorporation FNBG 37.70 -.92 -2.4 0.52 t s s s 25.52 0 38.94 +34.2 +75.5FTD Companies FTD 7.17 -.15 -2.0 dd ... s s t t 6.47 1 25.74 -69.9 -70.2Facebook Inc FB 177.20 -.25 -0.1 33 ... t t s s 114.77 9 184.25 +54.0 +49.1Famous Daves of Am DAVE 6.65 +.10 +1.5 dd ... t s s s 3.38 6 9.65 +34.3 +40.9Fanhua Inc FANH 21.12 -.14 -0.7 36 0.14e t t s s 6.79 8 24.98 +155.1 +152.4Farmer Bros FARM 32.95 -.45 -1.3 25 ... t t s t 28.75 5 37.35 -10.2 -5.5Farmers & Merchants FMAO 43.35 ... ... 18 0.52 s s s s 24.00 0 44.00 +79.9 +152.7Farm Cap Bk FFKT 40.45 -.50 -1.2 18 0.50f t t t t 34.05 7 44.65 -3.8 -1.4Farmers Natl Banc Cp FMNB 14.95 -.15 -1.0 18 0.24 t s t s 12.13 8 15.95 +5.3 +3.5Faro Technologies FARO 47.15 -.45 -0.9 ... t t s s 31.90 7 54.40 +31.0 +27.8Fastenal Co FAST 54.05 -.06 -0.1 29 1.28 s s s s 39.79 0 55.35 +15.0 +15.1Fate Therapeutics FATE 5.61 +.54 +10.7 dd ... s s s s 2.40 0 5.68 +123.5 +83.0Federated Natl Hldg FNHC 16.13 +.23 +1.4 dd 0.32 s s s t 9.78 6 21.19 -13.7 -13.1Fennec Pharmaceuticl FENC 9.30 -.03 -0.3 ... s t t t 8.00 3 13.95 -22.5 +427.1Ferroglobe plc GSM 16.60 -.13 -0.8 0.16 s s s s 8.54 9 17.61 +53.3 +46.1Fibrocell Science FCSC .62 -.04 -6.1 dd ... t t t t 0.61 1 4.64 -67.2 -70.3FibroGen Inc FGEN 47.80 +2.25 +4.9 dd ... s s t s 19.25 7 60.15 +123.4 +130.1Fidelity Nasdaq Comp ONEQ 273.43 -.27 -0.1 q 2.29e s s s s 211.43 0 274.89 +29.2 +28.1Fidelity Southern Cp LION 21.72 -.08 -0.4 14 0.48 t t t t 20.08 4 24.95 -8.2 -6.6Fidus Investment FDUS 15.34 -.08 -0.5 9q 1.56a t t t t 15.18 1 18.21 -2.5 +6.7Fiesta Restaurant Gp FRGI 19.25 -.05 -0.3 dd ... t s s t 15.50 3 30.65 -35.5 -34.6Fifth Third Bcp FITB 30.84 -.09 -0.3 12 0.64 s s s s 23.20 9 31.83 +14.3 +13.8FifthThird Bc dep pf FITBI 29.18 -.01 ... 1.66 s t t s 26.89 6 30.90 +7.1 ...51job Inc JOBS 61.25 -.28 -0.5 93 ... s t s s 31.25 9 65.85 +81.2 +87.5FinTech Acquisit II FNTE 9.91 ... ... ... s s s s 9.70 2 11.76 +2.2 ...FinTech Acquisition FNTEW 1.50 +.10 +7.1 ... s s s s 0.54 7 1.95 +66.7 ...Financial Engines FNGN 29.55 -.80 -2.6 35 0.28 s s t t 24.45 3 45.75 -19.6 -17.7Financial Instit FISI 32.30 -.10 -0.3 16 0.84 t s s t 25.65 7 35.40 -5.6 -2.1Finisar Corp FNSR 21.39 -.37 -1.7 10 ... t s t t 17.20 3 36.41 -29.3 -31.0Finish Line FINL 13.54 +.34 +2.6 30 0.44 s s s t 6.90 4 23.61 -28.0 -35.0Finjan Holdings Inc FNJN 2.27 -.06 -2.6 6 ... t s t s 1.00 5 4.06 +100.4 ...FireEye Inc FEYE 14.11 -.08 -0.6 dd ... t t t s 10.35 5 18.00 +18.6 +13.2First Bancorp ME FNLC 28.78 -.25 -0.9 17 0.96 t t t t 25.00 5 33.21 -13.1 -4.9Fst Bcp N Caro FBNC 36.26 -.52 -1.4 21 0.32 t t s s 26.47 7 41.76 +33.6 +32.8First Bncshs Miss. FBMS 33.60 -.10 -0.3 21 0.15 t s s s 24.05 0 34.30 +22.2 +21.3First Bank (NJ) FRBA 13.90 +.05 +0.4 31 0.08 t s s s 10.60 8 14.95 +19.8 +23.3First Busey Corp BUSE 30.95 -.30 -1.0 20 0.72 t s t s 27.33 7 32.88 +0.6 +6.0First Busn Finl Svcs FBIZ 22.51 -.23 -1.0 16 0.52 t t t t 20.57 3 28.43 -5.1 -2.0Fst Citz Bcsh A NC FCNCA 413.28 +.81 +0.2 21 1.40f s s s s 319.40 9 436.00 +16.4 +14.1Fst Cmty Bcsh VA FCBC 29.61 -.30 -1.0 19 0.72 t s s t 23.23 8 32.24 -1.8 -0.3Fst Conn Bncp FBNK 26.30 -.35 -1.3 21 0.60f t s t s 20.50 8 28.50 +16.1 +23.5Fst Defiance Finl FDEF 53.61 -1.26 -2.3 17 1.00 t s s s 46.27 7 56.91 +5.7 +9.0FtFncl Bncp OH FFBC 27.25 -.35 -1.3 18 0.68 t s s t 22.80 7 29.40 -4.2 -0.9First Fncl Bankshs FFIN 46.00 -.55 -1.2 28 0.76 s s s s 36.85 8 48.85 +1.8 +4.8Fst Fin Cp IN THFF 46.40 -.75 -1.6 16 1.02f t t t t 39.55 5 53.49 -12.1 -4.8Fst Fincl Nwst FFNW 15.66 -.16 -1.0 18 0.28 s t t t 14.83 2 21.29 -20.7 -12.3First Foundation Inc FFWM 18.80 +.07 +0.4 20 ... s s s s 13.64 9 19.84 +31.9 +30.6Fst Guaranty Bancshs FGBI 25.54 -.66 -2.5 0.64b t s s s 19.56 7 29.50 +17.4 ...First Hawaiian Inc FHB 29.62 +.25 +0.9 0.88 s s t t 26.30 4 35.47 -14.9 -13.3Fst Internet Bcp INBK 40.05 +.05 +0.1 17 0.24 s s s s 25.48 0 41.20 +25.2 +36.9Fst Intste BancSys A FIBK 41.10 -.05 -0.1 21 0.96 s s s t 33.33 7 45.35 -3.4 -0.8Fst Merchants Cp FRME 43.45 +.08 +0.2 20 0.72 s s s s 35.26 9 45.42 +15.4 +19.6Fst Mid-Ill Bcsh FMBH 38.72 -1.97 -4.8 17 0.68f s t s s 28.37 8 42.03 +13.9 +16.0Fst Midw Bcp FMBI 24.41 -.23 -0.9 21 0.40 s s s t 20.50 8 25.86 -3.3 -0.1First Northwest Bncp FNWB 16.15 -.07 -0.4 56 ... t t t s 13.48 6 18.35 +3.5 -0.1First Solar Inc FSLR 68.85 -.26 -0.4 dd ... t s s s 25.56 0 71.80 +114.6 +108.21st Source Corp SRCE 50.09 -.32 -0.6 20 0.80f t s t s 42.15 8 53.29 +12.2 +15.1Fst Tr Nasd-100 Tech QTEC 72.82 -.15 -0.2 q 0.61e t t s s 52.53 9 75.22 +38.3 +37.4FstTr AsiaPac exJpn FPA 34.88 -.08 -0.2 q 0.99e t t s s 26.99 0 35.61 +28.3 +29.9FstTr Europe FEP 38.53 +.07 +0.2 q 0.79e s s s s 28.59 0 38.70 +32.0 +35.0FstTr LatinAmer FLN 19.93 -.20 -1.0 q 0.43e t t t s 17.52 5 23.27 +7.1 +17.7FstTr Brazil FBZ 14.96 +.07 +0.4 q 0.41e t t t s 12.76 5 18.24 +9.4 +24.1FstTr DevMkts FDT 61.66 +.07 +0.1 q 0.78e s s s s 47.00 0 62.06 +30.7 +31.5FstTr EmergMkts FEM 27.30 +.15 +0.6 q 0.68e s r t s 19.66 9 28.60 +34.4 +39.0FstTr Emg Mkts SmCap FEMS 41.98 +.65 +1.6 q 1.06e s s s s 29.39 9 44.60 +39.3 +42.5FstTr EurozoneAlphaD FEUZ 43.62 -.04 -0.1 q 0.35e s s s s 31.78 0 43.87 +33.9 +38.3Fst Tr BICK Idx Fd BICK 29.64 +.09 +0.3 q 0.35e s t s s 21.24 9 30.70 +36.5 +38.0First Trust Inco Op FCEF 21.99 +.09 +0.4 0.36 s s t s 19.92 6 23.93 +9.8 +14.9First Trust Opp Fxd FIXD 50.55 -.05 -0.1 ... t t t s 49.71 3 52.92 +1.1 ...FT MultiAstDvsInco MDIV 18.94 +.02 +0.1 q 1.37e t s t t 18.58 3 19.84 -0.9 +4.8FT Nasdaq Tech Div TDIV 35.38 ... ... q 0.71e s s s s 29.49 0 35.84 +19.6 +20.5FstTr LowDurOpp LMBS 51.63 ... ... q 1.53 t t t t 51.58 1 52.39 -1.1 +1.6Fst Tr BuyWr Income FTHI 23.28 -.08 -0.3 q 0.96 s s s s 20.91 0 23.46 +9.5 +12.3FstTr Strategic Inco FDIV 50.86 +.13 +0.3 1.92 t s t s 49.69 4 53.07 +1.7 +4.8FstTr Enh Short Mat FTSM 59.96 -.04 -0.1 q 0.29e t t t r 59.87 5 60.09 ... +1.4






FT Rising Div Achv RDVY 30.07 -.05 -0.2 q 0.38e s s s s 24.66 0 30.29 +21.9 +21.1FT#SSI Strat Cv Sec FCVT 28.71 -.13 -0.5 q ... t t s s 25.41 5 32.38 +10.4 +12.9FT DorseyWriteFoc5 FV 27.75 -.07 -0.3 q 0.18e s s s s 23.10 0 28.09 +19.9 +18.7FT Amer Indl Resaiss AIRR 27.59 -.12 -0.4 q 0.06e s s s s 22.38 0 27.77 +16.7 +14.7FT Large Cap US Eq RNLC 21.68 -.07 -0.3 ... s s s s 19.67 9 21.95 +9.0 ...Fs Tr Nas Semiconduc FTXL 30.65 -.05 -0.2 ... s t s s 22.89 8 32.83 +33.1 +32.3Fst Tr Nasd Bk ef FTXO 29.73 -.04 -0.1 ... s s s s 24.57 0 30.00 +14.3 +13.9First Tr Dorsey Wr FVC 25.86 -.06 -0.2 ... s s s s 21.53 0 26.21 +19.8 +18.6FT Dorsey Wright Int IFV 22.03 ... ... q 0.19e s t s s 16.43 0 22.50 +29.4 +33.2FstTr EmMktLocalCurr FEMB 41.80 +.16 +0.4 q 1.94e s s t s 39.65 3 48.17 +4.1 +10.4FstTr River Dyn Dev RFDI 63.88 -.11 -0.2 0.70e s t s s 51.90 0 64.67 +21.6 +23.8FstTr Riv Dyn Europe RFEU 65.06 +.07 +0.1 0.82e s s s s 51.60 8 68.45 +24.2 +27.0FstTr Cap Strength FTCS 50.99 +.02 ... q 0.55e t s s s 40.71 0 51.55 +24.9 +24.8Fst Tr ETF Nsd100 Ex QQXT 48.84 -.12 -0.2 q 0.16e s s s s 40.32 0 49.15 +20.9 +19.5Fst Tr ETF Green Eng QCLN 20.45 -.14 -0.7 q 0.11e t t s s 15.42 0 20.96 +32.7 +31.6First Trust Dorsy ef DWPP 28.64 -.09 -0.3 ... r s s s 25.63 0 28.90 +10.5 +20.7FT Cloud Computing SKYY 45.98 -.03 -0.1 q 0.09e s s s s 34.40 0 46.70 +33.4 +30.9FT Nasd CEA Cybersec CIBR 23.10 -.07 -0.3 q ... s s s s 19.50 9 23.55 +18.3 +17.2FstTr Senior Loan Fd FTSL 48.03 -.03 -0.1 q 1.92 t s t t 47.95 2 48.73 -1.1 +2.4FstTr TacticalHiYld HYLS 48.44 +.01 ... q 2.88 t r t s 47.93 3 49.76 +0.4 +5.7FT Glbl Tact Comdty FTGC 20.24 +.05 +0.2 q ... s t s t 18.97 6 21.30 -0.8 -0.8Fst Tr Managed Muni FMB 53.17 -.01 ... q 1.38 t t t s 50.56 7 54.43 +3.9 +7.3Fst Tr Nasd-100 Eqty QQEW 58.39 -.07 -0.1 q 0.33e s s s s 46.09 0 58.97 +26.4 +25.1FT Nasd ABA CmtyBk QABA 53.39 -.39 -0.7 q 0.54e s s s s 45.86 8 55.55 +1.1 +2.3Fst United Cp FUNC 17.50 -.45 -2.5 19 ... s s s s 13.00 9 18.30 +9.7 +21.7Fst of Long Island FLIC 29.55 -.10 -0.3 12 0.60 t s t s 25.60 6 33.50 +3.5 +6.0Fsthand Tech Val Fd SVVC 8.96 +.04 +0.5 q ... s s s s 7.29 0 9.00 +16.8 +12.9FirstService new FSV 68.15 +.23 +0.3 0.49 s t s s 46.04 8 74.49 +43.5 +47.3Fiserv FISV 130.32 -.31 -0.2 31 ... t s s s 104.51 9 133.36 +22.6 +20.3Five Below Inc FIVE 65.48 -.52 -0.8 45 ... t s s s 36.90 9 68.89 +63.9 +63.3Five Prime Therap FPRX 22.27 -.23 -1.0 dd ... s t t t 19.73 1 53.89 -55.6 -57.7Five Star Senior Liv FVE 1.55 +.05 +3.3 dd ... s t r t 1.35 2 2.95 -42.6 -48.3Five9 Inc FIVN 24.55 -.01 ... dd ... s t s s 13.52 8 27.81 +73.0 +76.1Flex Ltd FLEX 17.97 -.21 -1.2 18 ... t t s s 14.22 8 19.12 +25.1 +23.8Flex Pharma Inc FLKS 3.28 +.11 +3.5 dd ... t t t t 2.68 2 6.38 -37.9 -42.5FlexShs Global Imp ESGG 94.86 -.04 ... ... s s s s 78.09 0 95.37 +21.2 +23.0FlexShs USQualLgCap QLC 33.47 +.01 ... q ... s s s s 27.77 0 33.64 +20.5 +19.2FlexShs DiscDurMBS MBSD 23.51 ... ... q 0.62e t t t t 23.51 1 24.42 -2.6 +0.3FlexShopper Inc FPAY 4.06 +.19 +4.9 ... s s t t 3.10 3 6.56 -32.3 ...Flexion Therapeutics FLXN 25.13 +.16 +0.6 ... t t s s 16.51 6 32.25 +32.1 +37.3Flexsteel Inds FLXS 47.68 -.90 -1.9 0.88 s t t t 43.25 3 62.99 -22.7 -19.7Fluidigm Corp FLDM 6.13 -.11 -1.8 dd ... s s s t 2.52 6 8.69 -15.8 -15.7Flushing Fincl FFIC 27.90 -.23 -0.8 16 0.72 t s t t 24.27 5 31.96 -5.1 -1.2Foamix Pharma FOMX 6.26 -.12 -1.9 ... s s s t 4.03 4 11.27 -43.6 -42.2Fogo de Chao Inc FOGO 11.80 -.75 -6.0 16 ... s s t t 10.30 3 17.05 -17.8 -12.8Fonar Corp FONR 24.50 -.30 -1.2 8 ... s t t s 17.20 5 33.90 +27.9 +21.9ForeScout Technol FSCT 31.89 -.10 -0.3 ... s s s s 21.56 0 32.58 +25.1 ...Foresight Auto Hldgs FRSX 4.03 +.03 +0.8 ... s t t t 3.54 1 11.70 -64.5 ...Forms Holdings Cp FH 1.21 -.23 -16.0 2 ... s s t t 1.07 1 2.60 -43.2 -29.8FormFactor Inc FORM 16.40 -.25 -1.5 28 ... t t t s 10.45 8 18.65 +46.4 +46.7Forrester Resh FORR 44.90 -.60 -1.3 43 0.76 t t s s 34.95 8 47.75 +4.5 +6.0Forterra Inc FRTA 10.01 -.05 -0.5 dd ... t s s t 3.02 4 22.76 -53.8 -52.2Fortinet Inc FTNT 43.92 -.07 -0.2 92 ... s s s s 28.51 9 45.64 +45.8 +48.9Fortress Biotech FBIO 3.34 -.11 -3.2 dd ... t t t s 1.88 5 5.13 +23.7 +57.5Fortress Biot pfd A FBIOP 21.04 +.57 +2.8 2.34 t t t t 20.01 3 24.80 -13.2 ...Forum Merger Cp wt FMCIW .74 +.09 +13.7 ... s s s s 0.21 0 0.75 +34.4 ...Forum Merger Cp rt FMCIR .66 +.01 +1.5 ... t s s s 0.24 9 0.72 +69.2 ...Forward Air Corp FWRD 57.69 +.58 +1.0 27 0.60 s s s s 45.86 9 59.98 +21.8 +20.6Forward Inds FORD 1.27 -.01 -1.2 21 ... s t s s 1.02 4 1.65 +1.6 +0.4Forward Pharma A/S FWP 3.75 +.06 +1.6 23.12e s t t s 2.70 2 9.70 +37.9 +71.3Fossil Group FOSL 7.43 -.32 -4.1 dd ... s t t t 5.50 1 29.35 -71.3 -72.1Foster L B FSTR 25.45 -.25 -1.0 dd 0.16 s s s s 11.80 0 26.30 +87.1 +71.9Foundation Medicine FMI 66.10 +3.50 +5.6 dd ... s s s s 17.10 0 70.75 +273.4 +226.0Fox Factory Hldg FOXF 39.00 -.30 -0.8 30 ... s s t s 25.25 7 46.80 +40.5 +41.6Francesca’s Hldgs FRAN 7.35 -.02 -0.3 7 ... s s t t 6.04 1 21.05 -59.2 -63.2Franklin Elec FELE 44.95 -.35 -0.8 24 0.43 s t s s 36.00 8 47.20 +15.6 +16.5Freds Inc FRED 4.02 +.07 +1.8 dd 0.24 s t t t 3.57 1 21.77 -78.3 -79.7FreightCar America RAIL 16.78 -.28 -1.6 dd 0.36 t s t s 12.07 6 20.46 +12.4 +13.0Freshpet Inc FRPT 19.70 -.40 -2.0 dd ... s s s s 9.25 0 20.50 +94.1 +103.0Frontier Comm cvpf FTRPR 10.77 +.19 +1.8 11.13 t t t t 9.55 1 57.50 -79.5 ...Frontier Comm FTR 6.98 -.13 -1.8 2.40 t t t t 6.08 1 57.30 -86.2 -78.8Fuel Tech Inc FTEK 1.05 -.03 -2.8 dd ... s s s t 0.71 5 1.47 -8.7 -20.6FuelCell Energy FCEL 1.73 -.01 -0.6 dd ... t s t t 0.80 6 2.49 -1.1 -15.1Fulgent Genetics Inc FLGT 4.12 -.20 -4.6 ... s s t t 2.73 2 13.90 -64.4 ...Fuling Global FORK 4.00 +.05 +1.3 ... t t t s 2.30 5 6.00 +60.0 +54.9Full House Resorts FLL 3.99 +.14 +3.6 dd ... s s s s 1.90 0 4.10 +66.3 +83.3Fulton Financial FULT 18.30 -.20 -1.1 18 0.44a s s t t 16.45 6 19.90 -2.7 -1.3Funko Inc FNKO 6.00 ... ... ... t t t t 5.97 1 9.90 -15.1 ...Fusion Telecomm FSNN 3.52 +.01 +0.3 dd ... t s s s 1.11 9 4.08 +134.7 +135.6Future Fintech Group FTFT 4.35 +1.10 +33.8 ... s s s t 1.30 5 8.20 -34.1 -55.0Fuwei Films FFHL 2.80 -.06 -2.1 dd ... s t s s 1.59 4 5.20 +53.0 +42.3

GG1 Therapeutics Inc GTHX 19.49 +.27 +1.4 ... t t t s 12.04 5 28.67 +29.9 ...GDS Holdings Ltd GDS 22.48 -.15 -0.7 ... s s s s 6.90 0 23.76 +161.4 +181.1GSI Technology Inc GSIT 8.02 -.36 -4.3 dd ... s t s s 5.58 6 9.68 +29.4 +34.5GSV Capital Corp GSVC 5.40 -.18 -3.2 11 ... t t t s 3.83 6 6.66 +7.4 +16.0GTY Technology Holdg GTYH 9.94 +.01 +0.1 ... s r t t 9.75 1 13.00 -7.5 +1.3GTY Technology Hldgs GTYHW 1.30 +.03 +2.4 ... s s s s 0.82 5 2.02 +30.0 ...G III Apparel GIII 37.07 -.09 -0.2 34 ... s s s s 18.00 0 37.39 +25.4 +15.0GTx Inc GTXI 11.79 -.93 -7.3 dd ... t t s s 2.73 9 13.35 +123.3 +123.9GW Pharmaceuticals GWPH 135.62 +1.01 +0.8 dd ... s s s s 92.65 0 136.95 +21.4 +18.1Gaiam Inc cl A GAIA 12.50 +.10 +0.8 dd ... t t s s 7.88 9 13.50 +44.5 +37.8Galapagos NV GLPG 92.98 +3.45 +3.9 ... s s t s 59.76 8 104.12 +44.9 +44.7Galectin Therap GALT 2.58 +.24 +10.3 ... s t s s 0.88 7 3.68 +163.3 +151.8Galena Biopharma GALE .28 +.00 +0.7 dd ... t t t t 0.26 1 3.60 -85.8 -86.9Galmed Pharma GLMD 8.84 +.23 +2.7 8 ... t s t s 3.16 9 9.78 +151.9 +130.2Gaming & Leisure Pr GLPI 36.51 +.06 +0.2 20 2.52f s s t s 29.86 8 39.32 +19.2 +29.7Garmin Ltd GRMN 59.18 +.01 ... 16 2.04 s t s s 47.03 8 63.15 +22.0 +22.3Garrison Capital GARS 8.18 +.04 +0.5 8 1.12 s t t t 7.77 2 10.15 -12.5 +0.7Gemphire Therapeut GEMP 8.13 +.26 +3.3 ... s t t s 7.20 1 21.59 +3.7 ...Gencor Inds GENC 16.35 -.35 -2.1 42 ... s t t s 13.33 6 18.45 +4.1 +6.7General Commun GNCMA 41.22 +.35 +0.9 dd ... s t s s 17.50 0 43.63 +111.9 +118.0General Finance Corp GFN 6.45 +.05 +0.8 dd ... s s s s 4.50 0 6.65 +16.2 +14.3Genetic Technologies GENE 1.08 -.10 -8.5 ... s s s r 0.70 4 1.79 ... +10.3Genius Brands Intl GNUS 2.66 -.12 -4.3 ... s t t t 2.01 2 6.60 -50.8 -54.5GenMark Diagnostics GNMK 4.52 -.09 -2.0 dd ... s t t t 3.63 1 13.67 -63.1 -61.9Genocea Bioscience GNCA 1.11 -.01 -0.9 dd ... s t t t 1.01 1 7.29 -73.1 -75.1Genomic Health Inc GHDX 36.20 -.04 -0.1 dd ... s s s s 26.37 9 37.50 +23.2 +19.0Gentex Corp GNTX 20.89 +.05 +0.2 17 0.40 s s s s 16.59 8 22.12 +6.1 +4.9Gentherm Inc THRM 32.20 -.50 -1.5 15 ... t t t t 29.50 3 40.80 -4.9 -8.5Geospace Tech GEOS 13.16 -1.38 -9.5 dd ... s t t t 12.09 1 24.37 -35.4 -35.8German Am Bcp GABC 36.27 -.43 -1.2 21 0.52 t s t s 28.71 8 39.02 +3.4 +4.6Geron Corporation GERN 1.86 -.01 -0.5 dd ... t t t t 1.74 1 3.15 -10.1 -9.7Gevo Inc GEVO .62 +.01 +1.6 dd ... s t t t 0.53 1 5.35 -82.1 -84.7Gibraltar Inds ROCK 32.10 -.30 -0.9 28 ... s t s t 25.61 4 45.05 -22.9 -25.9GigaMedia Ltd GIGM 3.01 -.04 -1.3 dd ... s t t s 2.73 3 3.70 +3.1 +1.0Gilat Satellite GILT 7.59 +.07 +0.9 dd ... s r s s 4.12 0 7.90 +51.5 +49.5Gilead Sciences GILD 72.71 -.31 -0.4 8 2.08 t s t s 63.76 4 86.27 +1.5 +1.5Glacier Bcp GBCI 39.53 -.18 -0.5 23 0.84a s s s s 31.38 9 41.23 +9.1 +12.9Gladstone Capital GLAD 9.17 -.06 -0.7 11 0.84 s t t t 8.67 4 10.12 -2.3 +6.7Gladstone Commercial GOOD 20.80 ... ... dd 1.50 t t t s 19.01 5 23.35 +3.5 +16.2Gladstone Cmcl pfA GOODP 25.81 -.44 -1.7 1.94 t t r s 25.11 4 27.25 +1.3 ...Gladstone Investment GAIN 11.19 -.01 -0.1 16 0.78f t s s s 8.32 0 11.50 +32.3 +43.9Gladstone Land Corp LAND 13.27 +.07 +0.5 88 0.53f s t t s 10.77 8 14.29 +18.1 +25.8Global Blood Thera GBT 39.80 +1.25 +3.2 dd ... s s s s 13.35 9 45.85 +175.4 +154.5Global Brokerage Inc GLBR .38 ... ... dd ... t t t t 0.25 1 8.78 -94.6 -95.2Global Eagle Ent ENT 2.51 -.06 -2.3 dd ... t t t t 1.72 2 7.40 -61.1 -64.4Global Indemnity Ltd GBLI 40.85 +.40 +1.0 23 ... t t t s 34.00 5 49.91 +6.9 +6.1Global Partner Ac wt GPACW 1.00 ... ... ... t t s s 0.11 8 1.25 +185.7 ...Global Self Storage SELF 4.60 +.03 +0.7 0.26 t t t t 4.26 4 5.19 -3.6 +6.4Global Water Resc GWRS 9.21 -.22 -2.3 0.28f t t t s 7.90 7 10.00 +1.2 ...Global X SupDivREIT SRET 15.63 -.01 ... q 1.24 t s s s 14.01 9 15.88 +9.0 +17.2Global X Social Mda SOCL 33.97 -.21 -0.6 q ... s t s s 21.54 0 34.70 +57.1 +55.3Glbl X NsdChinaTech QQQC 31.39 -.03 -0.1 q 0.07e s t s s 20.88 9 32.82 +47.9 +48.3Global X Robotics BOTZ 23.77 +.09 +0.4 ... s t s s 14.85 9 24.97 +58.5 +58.4Glbl X Conscious ef KRMA 19.69 -.01 -0.1 ... s s s s 15.95 0 19.83 +23.1 +21.7Global X Millen Them MILN 19.47 -.05 -0.3 ... t s s s 15.59 0 19.88 +24.7 +22.2Global X Internet SNSR 19.99 -.02 -0.1 ... s t s s 15.60 9 20.71 +28.1 +26.3Global X Fintech FINX 21.96 -.07 -0.3 ... t t s s 14.59 0 22.38 +49.9 +50.2Global X S&P Catholi CATH 33.39 -.01 ... ... s s s s 27.14 0 33.54 +23.0 +21.3Globus Maritime Ltd GLBS 1.25 +.04 +3.4 ... s s s t 0.86 1 12.50 -69.4 -79.0Glu Mobile Inc GLUU 3.62 -.03 -0.8 dd ... t t t s 1.85 6 4.95 +86.6 +70.6GlycoMimetics Inc GLYC 17.13 +.99 +6.1 dd ... s s s s 3.82 0 18.25 +180.8 +168.1Gogo Inc GOGO 11.05 -.13 -1.2 dd ... s s t s 8.56 5 14.76 +19.8 +12.7Golar LNG Limited GLNG 29.23 -.15 -0.5 0.20 s s s s 19.32 0 29.86 +27.4 +24.5Golar LNG Ptrs GMLP 22.83 +.20 +0.9 2.31 s s t t 18.77 6 25.82 -5.0 +8.6Golar LNG Ptrs pf GMLPP 25.67 -.02 -0.1 ... s s s s 24.92 0 25.71 +2.5 ...GoldenEntertainment GDEN 33.60 -.35 -1.0 31 ... s r s s 10.60 0 34.75 +177.5 +172.3Golden Ocean Group GOGL 7.97 -.16 -2.0 dd ... t t s s 4.04 7 9.95 +69.2 +93.1Golub Cap BDC GBDC 18.46 -.11 -0.6 13 1.28a t t t s 17.87 3 20.50 +0.4 +8.3Good Times Rest GTIM 2.40 +.05 +2.1 dd ... s t t t 2.25 1 3.78 -23.8 -23.0Goodyear GT 32.85 +.28 +0.9 11 0.56 s s t s 28.81 5 37.20 +6.4 +3.0GoPro Inc GPRO 7.95 -.13 -1.6 dd ... t t t t 7.15 2 11.89 -8.7 -9.2Gov Prop Inco Tr GOV 18.17 -.01 -0.1 11 1.72 t t t t 17.36 2 22.99 -4.7 +5.9Gov Prop Inco Tr 46 GOVNI 26.08 -.15 -0.6 1.47 s s t s 22.27 0 26.37 +10.6 ...Grand Canyon Educ LOPE 91.63 -.47 -0.5 24 ... t s s s 56.52 9 96.15 +56.8 +56.9Gravity Co Ltd ADS GRVY 88.99 +6.19 +7.5 46 ... s s s s 9.75 0 83.82 +743.5 +682.6Great Elm Cap Corp GECC 9.72 -.04 -0.4 1.00 t t t t 8.76 4 11.90 -16.7 +3.0Great Elm Capital Gr GEC 4.05 ... ... ... t t s s 2.95 8 4.40 +8.0 +5.2Great Lakes Dredge GLDD 5.40 -.05 -0.9 dd ... s s s s 3.60 9 5.70 +28.6 +21.1Great Sthn Bcp GSBC 52.05 -.65 -1.2 14 0.96 t t t t 47.25 5 58.45 -4.8 -2.4Green Bancorp GNBC 21.40 -.25 -1.2 23 ... t s t s 13.15 8 24.40 +40.8 +43.9Green Brick Ptrs GRBK 11.25 -.20 -1.7 18 ... t t s s 8.00 8 12.20 +11.9 +14.5Green Plains Inc GPRE 16.75 -.15 -0.9 24 0.48 s s t t 15.60 1 29.85 -39.9 -40.4Green Plains Ptrs LP GPP 18.30 -.35 -1.9 1.84f s t t t 16.50 4 21.15 -7.6 +10.7Greenlight Cap Re GLRE 20.60 -.20 -1.0 21 ... t t t t 19.70 3 24.10 -9.6 -13.2Gridsum Holding ADS GSUM 8.84 -.70 -7.3 ... s t t t 6.76 3 13.94 -13.2 -11.7Grifols SA GRFS 22.41 +.23 +1.0 0.38e s t s s 15.47 8 24.20 +39.5 +43.5Groupon Inc GRPN 5.20 -.17 -3.2 ... t t r s 2.90 8 5.99 +56.6 +48.8Gpo Aero Centro Nort OMAB 40.59 -.46 -1.1 20 1.71e t s t s 30.05 5 52.51 +17.5 +21.8Grupo Financiaro ADS GGAL 65.47 +.60 +0.9 0.12e s s s s 23.23 0 67.20 +143.2 +162.1Guaranty Bancorp GBNK 28.35 -.35 -1.2 21 0.50 t s s s 22.65 8 30.42 +17.1 +23.7Guaranty Bancshares GNTY 30.03 -.51 -1.7 19 0.56f t s t t 28.00 3 36.38 -0.2 ...Gulf Island GIFI 13.15 -.05 -0.4 dd 0.04 s s s s 8.90 9 13.95 +10.5 +7.6Gulf Resources Inc GURE 1.46 +.01 +0.7 2 ... s t t t 1.35 2 2.35 -25.1 -29.3Gulfport Energy Corp GPOR 12.53 -.01 -0.1 dd ... s s t t 10.90 2 23.11 -42.1 -44.0

HH&E Equipment Svcs HEES 39.50 -.44 -1.1 39 1.10 s s s s 17.44 0 40.24 +69.9 +72.7HD Supply Hldgs HDS 39.37 -.31 -0.8 16 ... s s s t 28.97 7 44.73 -7.4 -8.5HMN Financial HMNF 19.25 -.15 -0.8 17 ... s s s s 16.60 0 19.45 +10.0 +14.1HMS Holdings Corp HMSY 17.13 +.03 +0.2 59 ... s s t t 11.01 7 20.90 -5.7 -8.0HSN Inc HSNI 43.25 -.65 -1.5 20 1.40 s s s s 30.90 0 44.15 +26.1 +24.8HTG Molecular Diag HTGM 1.94 +.04 +2.1 dd ... s t s t 1.20 1 13.25 -13.4 -2.1

Habit Restaurants HABT 9.90 +.10 +1.0 43 ... t s t t 8.85 1 19.75 -42.6 -44.8Hackett Group HCKT 15.58 +.05 +0.3 21 0.30f s t s t 13.24 4 20.69 -11.8 -10.3Hailiang Educ Grp HLG 44.55 +.07 +0.2 ... t s s s 7.02 0 47.50 +506.1 +466.6Hain Celestial Grp HAIN 41.51 +.06 +0.1 ... s s s s 31.01 8 45.61 +6.4 +3.9Hallador Energy Co HNRG 6.25 -.05 -0.8 24 0.16 s s s t 4.79 3 9.87 -31.2 -26.2Hallmark Financial HALL 10.66 -.23 -2.1 dd ... t t t t 9.92 4 11.98 -8.3 -5.9Halozyme Therapeut HALO 20.08 +.01 ... dd ... s s s s 9.68 0 21.10 +103.2 +86.2Hamilton Lane Inc HLNE 34.94 +.48 +1.4 0.70 s s s s 17.32 0 35.24 +93.9 ...Hancock Holding HBHC 50.75 -.55 -1.1 20 0.96 s s s s 40.95 8 53.35 +17.7 +21.3Hanmi Financial Cp HAFC 31.20 -.35 -1.1 17 0.84 s s s t 25.45 6 35.85 -10.6 -7.7Hanwha Q Cell Co Lt HQCL 7.24 -.04 -0.5 ... t t t t 6.09 4 9.79 -11.3 -12.0HarborOne Bancorp HONE 19.58 -.09 -0.5 ... s s s s 15.92 6 22.29 +1.2 ...Hardinge Inc HDNG 17.00 ... ... 34 0.08 t t s s 9.51 9 18.00 +53.4 +54.1Harmonic Inc HLIT 4.10 -.15 -3.5 dd ... t t s t 2.80 4 6.18 -18.0 -20.6Harvard Bioscience HBIO 3.20 -.03 -0.8 dd ... t t t s 2.25 6 3.90 +4.9 +21.7Harvest Cap Credit HCAP 11.09 -.10 -0.8 7 1.35a s t t t 10.52 2 14.89 -19.4 -6.2Harvest Cap Cred 22 HCAPZ 25.59 +.05 +0.2 1.53 s s s s 25.04 3 26.95 +1.0 ...Hasbro Inc HAS 93.55 +.71 +0.8 20 2.28 t t t s 77.20 5 116.20 +20.3 +18.8Hawaiian Holdings HA 40.90 +.20 +0.5 7 ... s s s t 32.40 3 60.90 -28.2 -32.3Hawaiian Telcom HCOM 31.06 -.17 -0.5 dd ... s s s s 22.20 0 31.91 +25.3 +25.4Hawkins Inc HWKN 36.45 -.65 -1.8 19 0.88f t t t t 34.20 2 54.80 -32.4 -29.3Hawthorn Bcshs HWBK 20.75 +.05 +0.2 16 0.28 s s s s 15.64 8 22.36 +21.9 +26.8Haymaker Acquisit HYAC 9.53 +.03 +0.3 ... s s t t 9.50 1 9.85 -1.7 ...Haymarket Acq un HYACU 9.95 -.01 -0.1 ... r t t t 9.91 3 10.08 -0.6 ...Haynes Intl HAYN 32.77 -.52 -1.6 dd 0.88 s s t t 28.97 3 46.16 -23.8 -24.6HeathCare Svcs Grp HCSG 53.41 -1.29 -2.4 45 0.76f s s t s 37.54 9 55.68 +36.4 +39.9Health Ins Innov HIIQ 24.90 -1.25 -4.8 16 ... t s s s 12.65 5 37.38 +39.5 +79.1HealthEquity Inc HQY 48.80 +.04 +0.1 76 ... s t t s 37.62 7 55.31 +20.4 +21.4HealthStream Inc HSTM 23.73 -.01 ... 99 ... s s s t 20.60 3 31.53 -5.3 -2.9Heartland Express HTLD 23.51 +.48 +2.1 36 0.08 s s t s 18.71 8 25.22 +15.5 +10.7Heartland Finl USA HTLF 54.25 -.15 -0.3 18 0.44a s s s s 42.10 9 56.40 +13.0 +13.7Heat Biologics HTBX .39 +.02 +4.8 ... s t t t 0.30 1 1.25 -54.4 -63.2Hebron Technology Co HEBT 2.82 +.10 +3.7 ... t t t t 2.50 1 7.02 -43.0 ...Heidrick & Struggles HSII 25.10 +.05 +0.2 26 0.52 s s s s 17.90 8 27.10 +3.9 +7.0Helen of Troy HELE 96.70 -1.25 -1.3 16 ... s s t s 82.00 8 102.88 +14.5 +17.0Helios and Matheson HMNY 6.11 -.24 -3.8 ... t t t s 2.20 2 38.86 +85.2 +48.0Hemisphere Media HMTV 11.65 -.05 -0.4 ... s s t s 10.65 4 13.20 +4.0 +3.5Hennessy Advisors HNNA 15.75 +.15 +1.0 8 0.30 s t s t 13.88 3 21.61 -25.6 -24.6Henry Schein Inc HSIC 71.01 -.15 -0.2 21 ... s s t t 65.28 3 93.50 -6.4 -7.0Heritage Commerce HTBK 15.54 -.16 -1.0 20 0.40 s s s s 12.76 8 16.63 +7.7 +13.7Heritage Financial HFWA 32.00 ... ... 23 0.52a s s s s 22.50 9 33.25 +24.3 +25.3Heritage-Crystal Cln HCCI 21.40 -.40 -1.8 24 ... s s t s 12.85 0 22.21 +36.3 +41.1Heron Therapeutics HRTX 18.35 +.70 +4.0 dd ... s s s s 12.21 0 18.40 +40.1 +35.8Herzfeld Carib CUBA 7.11 +.01 +0.1 q 0.12e t s t s 6.40 7 7.46 +5.8 +6.0Heska Corp HSKA 80.98 -.21 -0.3 41 ... s t t s 69.29 3 115.00 +13.1 +13.5Hexindai Inc HX 11.00 ... ... ... t t t t 10.86 1 17.00 -13.1 ...Hibbett Sports Inc HIBB 21.05 +.15 +0.7 12 ... s s s t 9.40 4 41.00 -43.6 -47.2Highland Senior Loan SNLN 18.17 -.01 ... q 0.79 s t t t 18.13 2 18.39 -2.6 +1.8Highpower Intl HPJ 3.85 +.10 +2.7 5 ... s t t s 2.00 5 6.00 +63.8 +61.3Highway Holdings Ltd HIHO 4.05 -.05 -1.1 0.29e s s s s 3.10 8 4.35 +24.7 +29.1Himax Technologies A HIMX 10.00 +.02 +0.2 cc 0.24e t t t s 4.88 6 13.95 +65.6 +71.2Histogenics Corp HSGX 2.04 -.02 -1.0 dd ... s t s s 1.45 7 2.40 +22.2 +15.7Hollysys Autom Tech HOLI 22.85 +.03 +0.1 20 0.12e s t s s 15.08 7 27.19 +24.7 +21.7Hologic HOLX 43.37 +.12 +0.3 16 ... t s s s 35.76 7 46.80 +8.1 +8.2Home Bancorp Inc LA HBCP 43.19 -.69 -1.6 19 0.56 t s s s 32.52 8 47.20 +11.9 +13.0Home Bancshares Inc HOMB 23.51 -.36 -1.5 21 0.44 s s t t 20.82 4 29.69 -15.3 -13.6HomeStreet Inc HMST 29.15 -.45 -1.5 22 ... s t s t 24.00 6 33.00 -7.8 -8.6HomeTrust Bcshs HTBI 26.65 +.10 +0.4 27 ... t s s s 21.40 8 28.00 +2.9 -0.6Hooker Furniture Cp HOFT 42.75 +.25 +0.6 18 0.56f t t t s 29.75 6 52.75 +12.6 +24.1Hope Bancorp Inc HOPE 18.74 -.10 -0.5 16 0.52 s s s t 15.10 5 22.99 -14.4 -13.0Horizon Bcp IN HBNC 27.99 -.11 -0.4 18 0.52 s s t r 24.20 8 29.25 ... +2.4Horizon Pharma plc HZNP 14.90 -.16 -1.1 dd ... t s s t 9.45 7 18.31 -7.9 -5.9Horizon Tech Fin HRZN 11.15 ... ... 9q 1.20 s s s s 9.66 8 11.75 +5.9 +15.4Horizon OEX cvcall QYLD 24.61 +.01 ... q 2.26e t s s s 22.28 9 24.98 +10.1 +18.0Horizons DAX Germany DAX 31.42 -.07 -0.2 0.35e s t s s 24.77 0 31.94 +25.2 +28.7Hortonworks Inc HDP 20.19 -.27 -1.3 dd ... s t s s 8.02 0 21.00 +143.0 +128.9Hospitality Pr Tr HPT 29.70 +.11 +0.4 9 2.08 t t s t 26.64 6 32.68 -6.4 +3.2Hostess Brands Inc TWNK 15.06 -.08 -0.5 32 ... s s s s 11.00 7 17.18 +15.8 +16.7Hostess Brands wt TWNKW 2.35 -.06 -2.5 ... s s s s 1.23 5 3.57 +34.3 ...Houghton Mifflin Har HMHC 9.30 -.30 -3.1 dd ... t s t t 8.05 3 13.95 -14.3 -11.9Houston Wire & Cable HWCC 7.05 +.25 +3.7 0.12m s s s s 4.70 8 8.05 +8.5 -0.7Howard Bancorp Inc HBMD 22.30 -.30 -1.3 36 ... t s s s 14.70 9 24.20 +47.7 +53.7Hub Group Inc HUBG 48.35 +1.05 +2.2 30 ... s s s s 33.18 8 52.50 +10.5 +7.3Hudson Global HSON 2.17 +.15 +7.4 dd 0.20 s s s s 1.00 0 2.04 +59.6 +35.6Hudson Tech HDSN 5.92 -.03 -0.5 18 ... s s t t 5.40 2 10.40 -26.1 -21.5Hunt, JB Transport JBHT 114.53 +1.81 +1.6 30 0.92 s s s s 83.35 0 113.83 +18.0 +17.1Huntgtn Bancshs HBAN 14.78 -.06 -0.4 18 0.44f s s s s 12.14 0 14.93 +11.8 +14.0Huntington Bcshs pfd HBANO 28.03 -.11 -0.4 1.56 s s s s 25.08 9 28.61 +10.8 +14.8Hurco Mfg HURC 41.65 +.10 +0.2 27 0.40 s t s s 26.25 8 46.75 +25.8 +31.7Huron Consulting Gp HURN 40.05 -1.10 -2.7 dd ... s t s t 29.53 5 54.15 -20.9 -22.1Hutchison China Med HCM 36.97 +3.01 +8.9 ... s s s s 12.62 0 36.32 +172.4 +142.6Huttig Bldg Pdts HBP 6.66 -.22 -3.2 7 ... s s t s 5.00 4 9.24 +0.8 +0.3Hydrogenics Corp HYGS 11.26 -.19 -1.7 dd ... s s s s 3.90 0 11.50 +155.8 +169.4

IIAC InterActive IAC 126.97 -.03 ... 48 1.36 s t s s 64.69 9 137.86 +96.0 +93.2ICAD Inc ICAD 3.43 -.03 -0.9 dd ... t t t s 3.13 2 6.07 +6.0 +6.0ICF International ICFI 52.75 -.25 -0.5 22 ... s t t t 40.20 8 57.95 -4.4 -2.3ICU Med ICUI 215.30 +.55 +0.3 cc ... t t s s 127.00 9 225.38 +46.1 +47.7IClick Interactive ICLK 9.00 ... ... ... r r r r 0 ... ...ID Systems Inc IDSY 6.77 -.07 -1.0 dd ... s t t s 5.10 7 7.75 +24.9 +27.1Idexx Labs IDXX 157.65 +.37 +0.2 51 ... s s s s 113.92 8 173.01 +34.4 +31.5IES Holdings Inc IESC 17.05 -.50 -2.8 28 ... t t t t 14.05 4 21.95 -11.0 -11.4IFresh Inc IFMK 13.65 -.65 -4.5 dd ... s s s s 10.00 2 28.88 +13.8 +39.5IHS Markit Ltd INFO 45.05 +.01 ... 40 ... t s s s 34.20 8 48.53 +27.2 +27.2II-VI IIVI 47.30 -.25 -0.5 30 ... s t s s 27.25 8 52.55 +59.5 +58.5ILG Inc ILG 28.33 +.31 +1.1 79 0.60 s s s s 17.56 9 30.70 +55.9 +57.9INC Research Hldgs INCR 42.90 +.15 +0.4 dd ... s s t t 33.60 4 61.10 -18.4 -17.5INTL FCStone INTL 41.75 -.25 -0.6 17 ... t t s s 33.11 8 44.91 +5.4 +1.9IPG Photonics IPGP 213.12 +1.19 +0.6 31 ... s t s s 95.04 8 248.23 +115.9 +112.0iPass Inc IPAS .55 +.02 +3.8 dd ... s t t t 0.49 1 1.70 -66.7 -67.5IRhythm Technologies IRTC 51.16 +.14 +0.3 dd ... t t t s 26.95 8 57.91 +70.5 +85.3iRobot Corp IRBT 79.52 +.28 +0.4 38 ... s s s s 52.12 5 109.78 +36.0 +33.8iShs EmgMkts Asia EEMA 73.01 +.38 +0.5 q 1.23e r t s s 51.39 9 76.03 +39.4 +41.7iShares Turkey TUR 41.98 +.24 +0.6 q 1.10e s s s s 28.98 8 47.13 +29.3 +32.2iShs Intl Trs Bd IGOV 49.35 +.01 ... q ... t t s t 48.33 1 201.98 -72.5 +10.5iShs New Zealand ENZL 47.26 +.25 +0.5 q 2.01e t s s s 39.22 9 48.64 +18.9 +24.0iShs Select Dividend DVY 98.32 +.24 +0.2 q 2.59e t s s s 86.86 9 99.99 +11.0 +13.1iShs Glob Timber WOOD 70.36 -.34 -0.5 q 0.94e s t s s 52.89 0 71.28 +31.3 +32.6iShs Europe Fin EUFN 23.28 -.07 -0.3 q 0.74e s s t s 18.67 0 23.59 +22.8 +26.7iShs MSCI Asia exJpn AAXJ 75.57 +.56 +0.7 q 1.30e s t s s 53.90 9 78.44 +37.6 +40.1iShs GlobCleanEngy ICLN 9.14 +.01 +0.1 q 0.33e s s s s 7.73 9 9.38 +16.0 +18.9iShs MSCI ACWI ExUS ACWX 49.68 +.16 +0.3 q 1.00e s t s s 39.95 0 50.14 +23.4 +26.2iShs MSCI ACWI ACWI 72.00 +.08 +0.1 q 1.43e r s s s 59.02 0 72.76 +21.7 +23.4iSh MSCI EAFE SC SCZ 63.89 +.24 +0.4 q 1.51e s s s s 49.11 0 64.34 +28.2 +32.4iSh JPM USDEMkBd EMB 115.74 +.38 +0.3 q 5.27e t t t s 107.98 9 117.46 +5.0 +9.0iShs GNMA Bond ETF GNMA 49.46 -.04 -0.1 q 0.75e t t t t 48.97 5 50.15 -0.4 +2.2iShs 7-10yr TrsBd IEF 105.04 +.04 ... q 1.96 t t t s 103.43 3 108.81 +0.2 +2.7iShs 1-3yr TrsBond SHY 83.79 -.03 ... q 0.52 t t t t 83.80 1 84.72 -0.8 +0.3iShs Intl Devel REst IFGL 29.56 -.01 ... q 1.09e t t s s 25.78 8 30.63 +12.5 +15.8iShs MSCI Europ SC IEUS 57.04 +.44 +0.8 q 1.08e s s s s 42.90 0 57.28 +30.2 +34.4iShs PHLX SOX SOXX 172.26 -.10 -0.1 q 1.15e s t s s 121.54 9 181.88 +40.4 +39.9iShs India 50 INDY 37.05 +.27 +0.7 q 0.15e s s s s 26.73 0 37.00 +35.5 +35.7iShares Nasd Biotech IBB 106.94 +.14 +0.1 q ... s s t s 87.97 8 114.17 +20.9 +19.7iShs MBS ETF MBB 106.27 +.03 ... q 3.04e t t t t 105.04 5 107.76 -0.1 +2.5iShs CoreUSCredBd CRED 111.44 +.05 ... q 4.20 t t t s 107.85 8 112.93 +2.0 +5.3iShs Intm Cred Bond CIU 108.92 +.01 ... q 3.09 t t t s 107.44 5 110.70 +0.7 +3.3iShs 1-3 Yr CredBond CSJ 104.50 -.01 ... q 1.52 t t t t 104.47 1 105.61 -0.4 +1.2iShs 3-7yr TrsBd IEI 121.84 +.02 ... q 1.78 t t t t 121.46 2 124.98 -0.5 +1.2iShs Core US Value IUSV 55.47 ... ... q ... s s s s 47.78 0 55.77 +12.9 +13.9iShs Core US Growth IUSG 53.97 -.04 -0.1 q ... t s s s 42.04 0 54.62 +25.7 +25.7iShs Short Trs Bd SHV 110.20 ... ... q 0.03e t t t t 110.18 1 110.42 -0.1 +0.5iShs U.S. Pfd PFF 38.11 -.08 -0.2 q 2.13a t t t s 36.77 6 39.28 +2.4 +7.9iShs Core ShTmUSBd ISTB 49.70 -.03 -0.1 ... t t t t 49.69 1 50.47 -0.6 +1.6iShs SmCap 600 Grth IJT 170.63 -.55 -0.3 q 1.41e s s s s 143.99 0 173.48 +13.8 +13.9Itus Corp ITUS 2.56 +.01 +0.4 dd ... t t t t 0.60 4 5.70 -52.6 -53.6Iberiabank Corp IBKC 79.35 +.05 +0.1 23 1.48 s s t t 68.55 6 87.55 -5.3 -6.4Icahn Enterp LP IEP 52.90 +.34 +0.6 21 6.00 s t t t 47.06 4 64.37 -11.7 +1.1Ichor Holdings ICHR 25.07 +.28 +1.1 12 ... t t t s 10.15 6 35.51 +131.7 ...Icon PLC ICLR 113.59 +.92 +0.8 30 ... t t t s 73.93 8 124.48 +51.1 +46.8Iconix Brand Group ICON 1.33 -.06 -4.3 1 ... t t t t 1.36 1 10.80 -85.8 -85.1Ideal Power Inc IPWR 1.31 +.13 +11.4 dd ... t t t t 1.15 1 3.86 -60.2 -66.4Identive Inc INVE 3.48 -.07 -2.0 dd ... s s t s 2.55 2 7.81 +9.4 -14.7Idera Pharmaceutical IDRA 2.08 -.05 -2.3 dd ... s t t s 1.30 5 2.87 +38.7 +34.0Ignyta Inc RXDX 26.85 +11.30 +72.7 dd ... s s s s 4.60 0 18.30 +406.6 +172.8iKang Healthcare Grp KANG 15.84 -.02 -0.1 21 ... s s s t 11.70 7 18.41 -8.6 +14.7Illumina Inc ILMN 215.72 +1.15 +0.5 40 ... t s s s 126.18 9 230.72 +68.5 +67.9Image Sensing ISNS 3.15 -.05 -1.6 dd ... s t s t 2.65 4 4.00 -14.9 -11.7Immersion Corp IMMR 6.93 +.01 +0.1 dd ... s s t t 5.76 2 11.92 -34.8 -39.6Immucell Cp ICCC 7.49 +.44 +6.2 83 ... t t s s 5.00 6 9.25 +25.9 +15.4Immune Design Corp IMDZ 3.60 +.03 +0.7 dd ... r t t t 3.50 1 13.05 -34.5 -45.4Immune Pharma IMNP .58 +.04 +7.4 ... t t t t 0.50 1 5.02 -84.0 -85.6ImmunoGen IMGN 6.49 -.13 -2.0 dd ... s s t s 1.53 7 8.84 +218.1 +324.4Immunmedc IMMU 14.65 +.84 +6.1 dd ... s s s s 3.30 0 14.48 +299.2 +281.5Immuron Ltd wt IMRNW 1.11 -.05 -3.9 ... s t s t 0.64 6 1.47 -7.9 ...Immutep Ltd ADS IMMP 1.52 -.01 -0.7 ... t t t t 1.37 1 3.26 -35.0 +117.9Impax Labs IPXL 17.65 -.70 -3.8 dd ... t s t s 7.75 6 25.70 +33.2 +33.5Imperva Inc IMPV 40.00 -.55 -1.4 cc ... t t t s 37.05 2 52.40 +4.2 +4.2Impinj Inc PI 22.57 -1.02 -4.3 ... t t t t 19.97 1 60.85 -36.1 -38.5Imprimis Pharm IMMY 1.64 -.01 -0.6 dd ... t t s t 1.35 1 4.69 -34.4 -17.9Incyte Corp INCY 95.81 -.55 -0.6 dd ... t t t t 92.91 1 153.15 -4.4 -3.4Indep Bk Cp MA INDB 71.55 -.83 -1.1 23 1.28 s s t s 57.20 8 76.30 +1.6 +5.8Indep Bk Cp MI IBCP 22.95 -.30 -1.3 20 0.48f s s s s 18.50 9 23.65 +5.8 +10.1Independent Bk Gp TX IBTX 69.00 -.70 -1.0 22 0.40 t s s s 51.71 9 72.28 +10.6 +11.6Industrial Svcs Am IDSA 1.62 +.08 +5.2 ... s s t t 0.96 5 2.60 -9.5 -28.4Infinera Corp INFN 6.90 -.06 -0.9 dd ... s t t t 6.27 2 12.50 -18.7 -20.1Infinity Pharmaceut INFI 2.06 +.20 +10.8 dd ... s s s s 0.93 4 3.84 +52.6 +34.8Infinity Ppty and Ca IPCC 105.90 -.15 -0.1 22 2.32 t t s s 83.00 9 110.63 +20.5 +20.7InflaRx NV IFRX 23.99 +2.70 +12.7 ... s s s s 14.47 0 22.48 +60.0 ...Information Svcs Grp III 4.25 -.10 -2.3 5 0.20f t s s s 2.95 8 4.63 +16.8 +14.2InfoSonics Corp IFON 1.52 -.04 -2.6 ... s t t t 1.32 1 5.20 -20.0 -15.7Ingles Mkts IMKTA 34.70 -.35 -1.0 15 0.66 s s s t 20.75 5 52.40 -27.9 -29.3InnerWorkings Inc INWK 10.09 -.10 -1.0 25 ... t t t s 9.08 4 12.03 +2.4 +4.5Innodata Inc INOD 1.25 ... ... dd ... s s t t 0.88 3 2.45 -49.0 -39.0Innophos Holdings IPHS 46.93 -.04 -0.1 22 1.92 s s t t 41.66 4 58.22 -10.2 -7.5Innospec Inc IOSP 69.20 +.20 +0.3 19 0.78f s t s s 54.10 8 74.75 +1.0 -0.8Innovative Solutions ISSC 2.92 +.09 +3.2 10 ... s t t t 2.60 2 4.54 -12.3 -17.0Innoviva Inc INVA 14.07 -.23 -1.6 15 1.00 s s t s 10.29 9 14.87 +31.5 +33.6Inogen Inc INGN 120.94 +.51 +0.4 99 ... t t s s 62.69 9 130.05 +80.1 +83.7Inotek Pharmaceut ITEK 2.74 +.21 +8.3 ... s s s t 0.85 3 7.40 -55.1 -63.9Inovalon Hldgs INOV 15.05 -.05 -0.3 0.12p s t t s 9.15 7 17.80 +46.1 +59.8Inovio Pharmaceut INO 4.32 -.01 -0.2 dd ... t t t t 4.20 1 9.86 -37.8 -38.4Inpixon Corp INPX .22 -.03 -11.9 dd ... t t t t 0.19 1 4.80 -93.9 ...Inseego Corp INSG 1.55 +.01 +0.6 dd ... t t s t 0.87 3 3.23 -36.5 -38.4






Insight Ent NSIT 38.25 +.35 +0.9 13 ... t s t t 35.26 2 53.19 -5.4 -8.2Insignia Sys ISIG 1.25 +.07 +5.9 dd 0.70e s t s t 0.90 3 2.19 -28.9 -20.3Insmed Inc INSM 31.33 +.63 +2.1 dd ... s s s s 11.49 0 32.94 +136.8 +130.8Inspired Entertain INSE 9.90 -.10 -1.0 ... s s t s 7.50 4 14.00 +17.2 +4.2Insteel Industries IIIN 28.29 -.21 -0.7 22 0.12a s s s t 23.20 4 39.20 -20.6 -17.9Insulet Corp PODD 69.17 +.97 +1.4 dd ... s t s s 36.80 9 72.99 +83.6 +81.5Insys Therapeutics INSY 7.12 +.09 +1.3 dd ... s s t t 4.10 3 15.02 -22.6 -24.1Intec Pharma Ltd NTEC 5.23 +.13 +2.5 ... s t t t 4.20 2 9.80 -8.3 ...Integ LifeSci Hold IART 50.18 +.18 +0.4 64 ... t s t s 40.51 7 56.42 +17.0 +18.9Integr Dev IDTI 30.15 -.37 -1.2 41 ... t t s s 22.70 7 33.92 +28.0 +24.8Intel Corp INTC 46.70 -.06 -0.1 20 1.09 s s s s 33.23 0 47.64 +28.8 +29.4Intellia Therapeutic NTLA 18.81 +.53 +2.9 dd ... s t t s 10.83 4 33.34 +43.5 +13.5Intellipharmaceutics IPCI .76 -.01 -0.7 dd ... t t t t 0.70 1 3.12 -73.2 -74.0Inter Parfums Inc IPAR 43.90 -.45 -1.0 33 0.84f t s s s 31.45 9 46.80 +34.0 +32.1Interactive Brokers IBKR 60.32 +.41 +0.7 52 0.40 t s s s 33.01 0 62.33 +65.2 +59.4Intercept Pharm ICPT 62.78 +.34 +0.5 dd ... s t s t 54.98 1 135.59 -42.2 -40.2InterDigital Inc IDCC 76.20 -.65 -0.8 11 1.40 s s s t 67.55 3 102.30 -16.6 -14.7Interface Inc TILE 24.05 -.30 -1.2 21 0.26 t t s s 17.18 9 25.70 +29.6 +31.6Intergroup Corp INTG 22.70 -.54 -2.3 dd ... t t t t 22.00 1 30.00 -15.6 -13.9Intermolecular Inc IMI 1.34 -.03 -2.2 dd ... s t s s 0.80 7 1.65 +41.4 +33.0Internap Corp INAP 15.40 -.41 -2.6 ... t t t s 3.72 7 22.36 +150.0 +144.0Intl Bancshares IBOC 39.80 -.45 -1.1 18 0.66 s s t t 32.50 8 42.90 -2.5 -1.4Intl Speedway ISCA 40.75 -.40 -1.0 27 0.43f t s s s 32.25 9 41.95 +10.7 +8.3Internet Gold-Golden IGLD 7.66 +.22 +3.0 ... s s s t 5.86 3 12.89 -35.6 -32.6Interpace Diagnostic IDXG .94 +.00 +0.4 1 ... s t t t 0.72 1 14.25 -78.5 -87.0Intersect ENT Inc XENT 32.85 +.10 +0.3 dd ... s s s s 11.15 0 34.40 +171.5 +184.8Intersections Inc INTX 2.33 +.12 +5.4 dd ... s t t t 1.88 2 5.75 -41.6 -46.1Intevac Inc IVAC 7.00 ... ... 23 ... r t t t 6.20 2 14.15 -18.1 +3.7Intra-Cellular Thea ITCI 15.69 -.09 -0.6 dd ... s t t s 7.85 6 22.67 +4.0 +4.9IntriCon Corp IIN 19.95 -.95 -4.5 dd ... s s s s 6.05 9 21.75 +189.1 +214.3Intuit Inc INTU 158.50 -.12 -0.1 42 1.56 t s s s 111.90 0 161.44 +38.3 +36.0Intuitive Surgical ISRG 363.16 +1.83 +0.5 47 ... t t s s 208.24 8 405.05 +71.8 +72.0Investar Hldg Corp ISTR 24.20 -.30 -1.2 23 0.12f s s s s 18.20 0 24.60 +29.8 +32.5Investors Bancorp ISBC 14.02 -.09 -0.6 22 0.36f t t s s 12.48 6 15.11 +0.5 +3.2InVivo Therapeutics NVIV .83 -.02 -2.1 dd ... t t t t 0.72 1 4.95 -80.2 -80.2Invuity Inc IVTY 6.70 -.20 -2.9 dd ... t t t s 5.70 3 9.70 +16.5 +15.0Ionis Pharmaceutical IONS 50.86 -.54 -1.1 ... t t s s 37.26 5 65.51 +6.3 -1.4Iovance Therapeutics IOVA 8.25 -.30 -3.5 dd ... t t s s 4.45 8 9.54 +18.7 +21.3iRadimed Corp IRMD 15.10 +.20 +1.3 cc ... s s s s 7.85 0 15.14 +36.0 +21.6Iridex Corporation IRIX 7.97 +.16 +2.0 dd ... s t t t 7.43 1 16.37 -43.3 -41.4Iridium Comm IRDM 11.60 ... ... 12 ... s t s s 7.80 8 12.90 +20.8 +11.5Iridium Commun pfB IRDMB 402.00 ... ... 16.88 r t s s 300.00 8 434.87 +7.6 ...Ironwood Pharma IRWD 15.39 -.46 -2.9 dd ... t t t s 13.43 4 19.94 +0.7 -1.0iShs 1-5Yr Corp Bond SUSB 24.91 +.02 +0.1 ... t t t t 24.89 1 25.26 -0.9 ...iShs ExponentialTech XT 35.47 -.01 ... q 0.14p s t s s 25.84 0 35.73 +32.4 +32.7iShs Fallen Angels FALN 27.18 +.03 +0.1 1.48a t t t s 26.68 2 30.06 +1.6 +8.3iShares ESG Optim ESGD 67.60 +.12 +0.2 ... s t s s 55.34 0 68.49 +21.3 +24.7iShs Core Total Bd IUSB 50.63 -.01 ... q ... t t t s 49.81 5 51.49 +0.7 +3.8iShs Curr Hgd Germ HEWG 29.15 -.02 -0.1 q 0.68e t s s s 23.66 9 29.92 +12.8 +14.9iShares QatarCapped QAT 16.21 +.05 +0.3 q 0.66e s s s t 13.01 5 20.57 -15.0 -13.0iShs Commod Sel Strt COMT 35.64 +.15 +0.4 q 0.39e t t s s 31.13 7 37.59 +3.9 +6.1iShs Glbl Gold Miner RING 18.40 +.13 +0.7 q ... s s t s 15.48 6 21.29 +7.4 +17.9Iteris Inc ITI 7.31 -.18 -2.4 dd ... s s s s 3.52 9 8.17 +100.8 +103.5Itron Inc ITRI 68.05 -.50 -0.7 36 ... t s t s 57.80 5 79.95 +8.3 +6.7Ituran Location ITRN 34.90 +.15 +0.4 18 1.12e s t t s 25.45 8 38.00 +31.7 +35.7Ixys Corporation IXYS 24.10 -.20 -0.8 34 0.16 s t s s 11.10 0 24.96 +102.5 +103.3Izea Inc IZEA 3.73 +.04 +1.1 ... t t t t 1.37 4 7.85 -17.3 -17.8

JJ&J Snack Foods JJSF 152.67 -.42 -0.3 38 1.80f s s s s 121.20 9 157.33 +14.4 +17.6j2 Global Inc JCOM 74.55 +.07 +0.1 25 1.58f t t s t 71.09 2 91.48 -8.9 -7.7JA Solar Hldgs JASO 7.38 -.07 -0.9 16 ... t s t s 4.42 8 8.48 +55.0 +50.5JD.com Inc JD 42.19 -.08 -0.2 25 ... s s s s 25.25 8 48.99 +65.8 +63.3JMU Ltd JMU 1.03 +.03 +3.0 ... s t t t 0.92 1 4.00 -72.6 -70.9Jack Henry Assoc JKHY 116.84 -.57 -0.5 37 1.24 t s s s 88.11 0 119.82 +31.6 +33.1Jack In The Box Inc JACK 99.85 -.46 -0.5 23 1.60 s t t t 90.89 5 113.00 -10.6 -8.5Jaguar Health Inc JAGX .12 -.00 -0.8 ... t t t t 0.11 1 1.52 -83.0 -81.9Jakks Pacific Inc JAKK 2.50 ... ... dd ... s t t t 2.33 1 5.85 -51.5 -47.4Jamba Inc JMBA 8.10 -.16 -1.9 dd ... t t t t 6.71 4 10.65 -21.4 -22.2James River Group JRVR 39.24 ... ... 18 1.20a t s t t 37.24 3 46.20 -5.6 -0.5Janus Small Cap JSML 36.59 -.43 -1.1 ... s s s s 30.00 0 37.10 +19.9 +20.1Jason Inds Inc JASN 2.46 +.14 +6.0 dd ... s s s s 0.77 0 2.45 +36.7 +54.7Jason Inds Inc wt JASNW .02 +.01 +66.7 ... s s t t 0.01 1 0.19 -66.7 ...Jazz Pharmaceuticals JAZZ 132.78 -.73 -0.5 22 ... t t t s 105.39 5 163.75 +21.8 +23.6Jensyn Acquis rt JSYNR .28 +.03 +10.6 ... t s s s 0.08 6 0.45 +145.2 ...JetBlue Airways Cp JBLU 22.44 +.01 ... 12 ... s s s s 18.05 8 24.13 +0.1 -1.2JetPay Corp JTPY 2.95 -.15 -4.8 dd ... s s s s 1.45 5 4.90 +31.1 ...Johnson Outdoors JOUT 65.10 +.66 +1.0 20 0.40 s t t s 31.25 8 76.18 +64.0 +65.0Joint Corp (The) JYNT 5.00 +.01 +0.2 dd ... s t s s 2.24 8 6.00 +88.7 +99.6Jounce Therapeutics JNCE 13.32 -.03 -0.2 ... s t t t 11.05 2 29.29 -22.8 ...Juniper Pharma JNP 4.70 +.05 +1.1 8 ... t t s t 3.65 5 6.10 -16.1 -10.6Juno Therapeutics JUNO 46.00 +.97 +2.2 dd ... s t s s 17.52 7 63.45 +144.0 +149.8

KK2M Group Holdings KTWO 18.19 +.16 +0.9 dd ... s t t t 16.44 2 25.99 -9.2 -9.0KBS Fashion Group KBSF 3.17 -.13 -3.9 ... t t s t 1.41 2 18.00 -24.5 -27.1KCAP Financial KCAP 3.43 +.04 +1.0 0.40m t s t t 3.30 2 4.12 -13.8 -1.4KCAP Financial 2022 KCAPL 25.10 +.07 +0.3 1.53 s t s t 24.65 6 25.48 -0.3 ...KEYW Holding Corp KEYW 5.72 -.18 -3.1 dd ... s s t t 4.94 1 13.10 -51.5 -50.7KLA-Tencor Corp KLAC 109.32 +.70 +0.6 17 2.36 s s s s 77.86 9 114.43 +38.9 +40.4KLX Inc KLXI 63.00 -.20 -0.3 34 ... s s s s 42.45 0 63.68 +39.7 +37.5KVH Industries Inc KVHI 10.55 -.25 -2.3 dd ... s t t t 7.65 6 12.75 -10.6 -8.9Kaiser Aluminum KALU 104.70 +.78 +0.8 20 2.00 s s s s 74.56 9 108.99 +34.8 +29.5Kala Pharmaceuticals KALA 17.27 -.13 -0.7 ... s t t t 13.51 3 26.75 -6.6 ...Kalvista Pharma KALV 9.15 +.10 +1.1 dd ... t t s s 5.48 4 15.80 +29.4 +47.2Kamada Ltd KMDA 4.50 -.05 -1.1 ... s t t t 3.75 2 8.61 -17.4 -20.9Kandi Tech KNDI 7.20 -.10 -1.4 ... s t s s 3.50 6 9.90 +46.9 +43.1Karyopharm Therap KPTI 9.80 +.37 +3.9 dd ... s t t s 7.48 4 14.63 +4.3 +1.2Kayne Anderson Acqu KAACU 9.98 +.03 +0.3 ... s r t t 9.90 3 10.17 -0.2 ...Kazia Therapeutics KZIA 2.72 -.04 -1.4 ... s t t t 1.63 2 7.60 -53.6 -56.6Kearny Financial MD KRNY 14.70 ... ... 64 0.12 s s t t 13.35 6 15.95 -5.5 -3.0Kelly Svc A KELYA 28.20 -.11 -0.4 15 0.30 t t s s 20.27 8 30.93 +23.0 +24.1KemPharm Inc KMPH 3.80 +.10 +2.7 dd ... t r s s 2.45 5 5.40 +28.8 +7.2Kentucky Fst Fed Bcp KFFB 8.99 +.03 +0.3 90 0.40 t t t r 8.30 4 10.15 ... +3.3Keryx Biopharma KERX 4.52 +.13 +3.0 dd ... t t t t 4.33 1 8.38 -22.9 -22.7Key Technol KTEC 18.38 -2.07 -10.1 30 ... t s t s 11.08 7 21.61 +59.0 +75.5Key Tronic KTCC 6.83 +.02 +0.3 13 ... t t t t 6.69 1 8.20 -12.7 -13.4Kforce Inc KFRC 26.05 ... ... 18 0.48 t s s s 16.75 0 26.95 +12.8 +14.4Kimball Electronics KE 19.05 -.35 -1.8 19 ... t t t s 15.05 6 22.45 +4.7 +4.0Kimball Intl KBAL 18.68 +.20 +1.1 19 0.28 s s t s 15.40 6 20.97 +6.4 +5.7Kindred Biosciences KIN 8.40 +.05 +0.6 dd ... s s s s 4.15 8 9.65 +97.6 +74.0Kingold Jewelry KGJI 2.00 +.02 +1.0 3 ... t t t s 1.00 7 2.50 +55.0 +52.3Kingstone Cos Inc KINS 19.40 +.10 +0.5 18 0.32 s s s s 11.80 0 19.60 +41.1 +56.2Kingtone Wireless KONE 4.45 -.11 -2.4 ... s s s s 2.63 4 8.00 +5.2 +2.0Kinsale Capital Grp KNSL 45.29 +.19 +0.4 0.24 s s s s 27.19 9 47.78 +33.2 ...Kirklands Inc KIRK 12.56 -.53 -4.0 30 ... s s s t 8.17 5 17.41 -19.0 -21.3Kitov Pharma KTOV 2.19 -.06 -2.7 ... t t s t 1.27 5 3.49 -29.6 -24.5Kitov Pharma wt KTOVW .63 -.07 -9.9 ... t t t t 0.28 3 1.50 -53.0 ...Kona Grill Inc KONA 1.88 +.03 +1.4 dd ... t t t t 1.50 1 13.20 -85.1 -85.4Kopin Corp KOPN 3.14 -.02 -0.6 dd ... t t t s 2.58 3 4.60 +10.6 +17.0Kornit Digital Ltd KRNT 16.50 +.40 +2.5 ... s s s s 12.05 5 23.15 +30.4 +12.2Koss Corp KOSS 1.49 -.01 -0.7 dd ... s t t t 1.40 1 2.76 -34.6 -36.7Kraft Heinz Co KHC 78.24 +.36 +0.5 22 2.50 t t s t 75.21 2 97.77 -10.4 -7.3Kratos Defense Sec KTOS 10.93 -.06 -0.5 dd ... t s t s 6.83 6 13.93 +47.7 +50.5Kulicke & Soffa KLIC 24.34 -.01 ... 16 ... t t s s 15.84 7 28.71 +52.6 +49.9Kura Oncology Inc KURA 15.55 +.30 +2.0 dd ... s t s s 5.60 9 17.50 +163.6 +148.0

LLCNB Corp LCNB 21.80 -.20 -0.9 17 0.64 s s s t 18.05 6 24.70 -6.2 -5.7LGI Homes Inc LGIH 72.66 -1.17 -1.6 17 ... s s s s 26.82 0 75.31 +152.9 +147.0LHC Group LHCG 61.95 +2.25 +3.8 27 ... s t t s 43.14 6 76.14 +35.6 +34.1LKQ Corporation LKQ 40.82 -.08 -0.2 23 ... s s s s 27.85 0 41.42 +33.2 +26.4LM Funding Amer LMFA 1.26 -.19 -13.1 ... t t t t 1.11 1 6.65 -69.0 ...LPL Financial Hldgs LPLA 57.70 +.70 +1.2 25 1.00 s s s s 34.45 0 57.37 +63.9 +62.8LRAD Corp LRAD 2.45 -.02 -0.8 dd 0.04 s s s s 1.30 9 2.58 +43.3 +40.3LSI Inds LYTS 6.89 -.12 -1.7 34 0.20 t s s t 4.99 4 10.68 -29.3 -26.7La Jolla Pharm LJPC 31.45 +3.15 +11.1 dd ... s t t s 16.41 7 39.28 +79.4 +58.9Lakeland Bcp LBAI 19.90 -.35 -1.7 18 0.40 t t t s 15.06 8 21.90 +2.1 +5.3Lakeland Financial LKFN 49.34 -.40 -0.8 22 0.88 t s s s 39.68 8 52.43 +4.2 +6.7Lakeland Ind LAKE 14.85 ... ... 19 ... s s s s 9.85 7 17.18 +42.8 +36.2Lam Research Corp LRCX 186.69 +1.05 +0.6 17 2.00f s t s s 105.30 8 219.70 +76.6 +76.1Lamar Adv LAMR 73.89 +.14 +0.2 23 3.32 t t s s 62.45 7 79.17 +9.9 +13.0Lancaster Colony LANC 130.67 -.50 -0.4 32 2.40f s s s t 113.34 5 149.30 -7.6 -6.2Landcadia Holdings LCA 9.97 ... ... ... s t t s 9.73 2 11.00 +1.9 +1.7Landcadia Holding wt LCAHW .70 +.02 +2.9 ... r t t r 0.56 4 1.02 ... ...Landec Corp LNDC 12.25 -.20 -1.6 35 ... t t t t 11.20 3 14.95 -11.2 -10.8Landmark Infrastruct LMRK 18.10 +.40 +2.3 34 1.43f t s s s 14.20 9 18.55 +18.7 +29.2Lands End Inc LE 19.60 -.30 -1.5 cc ... s s s s 10.55 7 24.80 +29.4 +13.1Landstar Sys LSTR 105.40 +.95 +0.9 32 0.40a s s s s 80.00 0 107.60 +23.6 +22.3Lantheus Holdings LNTH 20.55 +.25 +1.2 30 ... s t s s 7.95 8 24.10 +139.0 ...Lantronix Inc LTRX 1.95 +.01 +0.5 ... r t t s 1.46 2 4.09 +14.7 +7.8Lattice Semi LSCC 5.73 +.01 +0.2 dd ... t t s t 5.05 3 7.55 -22.1 -21.2Laureate Education LAUR 13.45 -.21 -1.5 ... s s t s 10.46 4 18.96 +3.5 ...Layne Christensen LAYN 12.57 -.10 -0.8 dd ... s t s s 6.98 9 13.64 +15.6 +14.7LeMaitre Vascular LMAT 31.30 -.28 -0.9 41 0.22 t t t s 19.82 6 39.88 +23.5 +36.7Leading Brands Inc LBIX 1.52 -.03 -1.9 dd ... s t s t 0.74 3 3.75 -0.7 +2.0Leap Therapeutics LPTX 6.11 -.02 -0.3 ... t t s t 4.90 3 10.10 -22.3 +298.1Legacy Reserves LP LGCY 1.27 +.09 +7.6 dd ... s t t t 1.08 2 2.77 -40.1 -46.4Legacy Resvs LP pf LGCYP 4.18 ... ... 2.00 s t t t 3.69 1 12.44 -47.0 ...Legacy Resrvs LP pfB LGCYO 4.18 +.11 +2.8 2.00 s t t t 3.69 1 12.14 -47.4 ...Legacy Texas Fincl LTXB 42.38 -.62 -1.4 20 0.64f s s s t 31.50 9 44.94 -1.6 +1.6LeggMason LowVolHiDv LVHD 31.73 +.07 +0.2 q ... t s s s 28.42 9 32.10 +11.1 +13.0Lending Tree Inc TREE 341.95 +3.80 +1.1 cc ... t s s s 96.20 0 355.80 +237.4 +217.1Lexicon Pharma LXRX 10.24 +.08 +0.8 dd ... s s t t 8.07 3 18.00 -26.0 -33.3LexinFintech Hldgs A LX 14.20 +3.50 +32.7 ... r r r s 10.15 9 14.88 +32.7 ...Liniu Tech Group LINU 1.33 -.01 -0.7 2 ... t t s t 0.99 1 5.33 -20.8 -14.3Lianlou Smart Ltd LLIT 1.75 ... ... ... r s s s 1.05 9 1.88 +16.7 +14.3Liberty Broadbd A LBRDA 85.04 +.71 +0.8 dd ... s t t s 70.45 5 104.35 +17.4 +15.6Liberty Broadbd C LBRDK 85.19 +.61 +0.7 dd ... s t t s 72.00 5 104.66 +15.0 +12.9Liberty Expedia Hold LEXEA 45.02 +.30 +0.7 ... s t t s 35.96 5 58.20 +13.5 +10.3Liberty Global A LBTYA 35.52 +1.40 +4.1 dd ... s s s s 28.17 8 37.69 +16.1 +9.9Liberty Global C LBTYK 33.88 +1.05 +3.2 ... s s s s 27.36 7 37.00 +14.1 +9.4Libty Glb LiLAC A LILA 21.05 -.84 -3.8 ... t t t t 19.65 2 28.11 -4.1 -1.8Libty Glbl LiLAC C LILAK 20.90 -.68 -3.2 ... t t t t 19.58 2 27.82 -1.3 +0.3Liberty Int QVC A QVCA 26.18 -.45 -1.7 27 ... s s s s 17.24 0 26.79 +31.0 +31.8Liberty Ventures A LVNTA 58.02 +.52 +0.9 7 ... s s s s 36.58 9 62.41 +57.4 +50.9Liberty Med Sir A LSXMA 39.77 +.44 +1.1 ... t t t s 34.04 5 46.43 +15.2 +11.8Liberty Med Sir C LSXMK 39.60 +.42 +1.1 ... t t t s 33.14 5 46.24 +16.7 +12.7Liberty Med Braves A BATRA 22.61 -.17 -0.7 ... t t t s 19.30 5 26.52 +10.3 +10.3Liberty Med C Form FWONK 34.37 -.40 -1.2 ... t t t s 27.55 6 41.14 +9.7 +11.8Liberty Med A Form FWONA 32.74 -.32 -1.0 ... t t t s 27.63 5 39.37 +4.4 +5.9Liberty Med Braves C BATRK 22.74 -.06 -0.3 ... t s t s 19.30 5 26.20 +10.4 +10.8Liberty Tax Inc TAX 11.15 -.70 -5.9 11 0.64 s t t t 10.70 1 16.20 -16.8 -11.7Liberty TripAdv A LTRPA 9.40 -.10 -1.1 94 ... t s t t 7.90 2 18.75 -37.5 -37.5LifePoint Health LPNT 49.00 +.40 +0.8 11 ... t s t t 42.50 3 70.95 -13.7 -17.0

Lifetime Brands Inc LCUT 16.90 -.20 -1.2 14 0.17 t s t t 13.80 5 21.20 -4.8 -4.3Lifevantage Corp LFVN 4.94 +.14 +2.9 ... t t s t 2.86 4 9.00 -39.4 -45.3Lifeway Foods LWAY 7.86 +.02 +0.3 25 ... t t t t 7.20 2 12.09 -31.7 -30.9Ligand Pharm LGND 135.45 -.03 ... cc ... t s t s 95.08 8 149.31 +33.3 +30.2LightPath Tech LPTH 2.13 -.03 -1.4 ... t t t s 1.27 4 4.10 +38.3 +66.2Lightbridge Corp LTBR 1.01 -.01 -1.0 ... t t t t 0.86 1 2.41 -11.4 -7.3Limbach Holdings Inc LMB 13.39 +.55 +4.3 ... s s t t 11.14 6 15.22 -5.0 ...Limelight Networks LLNW 4.65 -.13 -2.7 dd ... t t s s 2.02 7 6.05 +84.5 +86.7Limoneira Co LMNR 22.86 +.05 +0.2 29 0.25f s t t s 16.39 7 26.06 +6.3 +15.7Lincoln Educ Svcs LINC 2.00 -.03 -1.5 dd 0.08 t t t s 1.82 1 3.74 +4.2 -0.5Lincoln Elec Hld LECO 90.54 -.54 -0.6 26 1.56f s s t s 75.86 7 99.59 +18.1 +18.1Lindblad Expeditions LIND 9.96 +.10 +1.0 dd ... s t t s 8.38 6 11.26 +5.4 +3.9Lindblad Exped wt LINDW 1.40 ... ... ... t t t t 1.36 1 2.35 -36.4 ...Lipocine Inc LPCN 3.50 +.04 +1.2 dd ... r t t t 3.25 2 5.33 -4.9 -12.0Liquidity Services LQDT 4.75 -.10 -2.1 dd ... s t t t 4.34 1 10.45 -51.3 -52.0Littelfuse Inc LFUS 199.10 -3.31 -1.6 29 1.48 s t s s 146.94 8 215.00 +31.2 +32.8LivaNova plc LIVN 79.15 +.67 +0.9 28 ... t t s s 44.58 8 88.56 +76.0 +72.2Live Oak Bancshares LOB 23.85 -.40 -1.6 0.12 t t s s 18.00 8 26.35 +28.9 +25.2LivePerson Inc LPSN 11.40 -.10 -0.9 dd ... t s t s 5.43 7 15.10 +51.0 +48.4Logitech Intl LOGI 33.90 +.10 +0.3 26 0.63e s t t s 24.16 6 40.82 +36.9 +41.3LogMeIn Inc LOGM 114.10 +.55 +0.5 cc 1.00 t t s s 90.35 7 129.51 +18.2 +17.3Lonestar Resour US LONE 3.40 ... ... ... s t t t 2.43 2 8.81 -60.2 -54.3Long Isl Iced Tea LTEA 6.01 -.90 -13.0 ... s s s s 1.70 6 9.49 +44.1 +58.1LongFin Corp LFIN 41.00 -4.91 -10.7 ... s s s s 4.69 3 142.82 +693.0 ...Loop Industries Inc LOOP 12.99 -.25 -1.9 ... s t t t 12.03 3 15.95 -14.8 +222.9Loral Space and Comm LORL 44.20 -.65 -1.4 36 ... t t t s 36.80 5 51.75 +7.7 +7.0Loxo Oncology Inc LOXO 87.00 +3.54 +4.2 dd ... s s t s 30.01 9 95.92 +170.9 +147.8lululemon athletica LULU 78.48 +.74 +1.0 37 ... s s s s 47.26 0 78.00 +20.8 +16.1Lumentum Hldgs LITE 52.80 -.55 -1.0 dd ... s t t s 34.15 6 68.63 +36.6 ...Luminex Corp LMNX 19.98 -.34 -1.7 30 0.24 t t t t 17.68 5 22.42 -1.2 +0.5Luna Innovations LUNA 2.51 +.01 +0.4 dd ... s s s s 1.16 0 2.60 +70.7 +78.6Luther Burbank Corp LBC 12.06 -.20 -1.6 ... s s s s 11.50 5 12.67 +2.6 ...

MM III Acquisition wt MIIIW .77 -.01 -1.3 ... s s s s 0.18 0 0.82 +220.8 ...MACOM Tech Solu MTSI 33.52 -.05 -0.1 dd ... s s t t 29.73 2 65.99 -27.6 -31.3MB Financial MBFI 45.20 -.27 -0.6 18 0.84 s s s t 38.29 7 48.47 -4.3 -3.0MB Finl Inc pfd C MBFIO 26.07 -.11 -0.4 ... r s s s 25.00 9 26.33 +1.4 ...MBT Financial Corp MBTF 10.55 -.20 -1.9 17 0.24f t t t t 9.25 5 12.25 -7.0 -2.3MCBC Holdings MCFT 22.72 -.48 -2.1 21 ... s s s s 13.67 9 23.99 +55.8 +64.1MDC Partners Cl A MDCA 10.15 -.15 -1.5 15 0.84 t t t s 6.10 7 12.26 +55.0 +67.5MEI Pharma MEIP 2.01 +.10 +5.2 dd ... t t t s 1.34 4 3.26 +39.6 +33.6MER Telemanagement MTSL 2.27 -.52 -18.6 dd ... s t s t 1.31 4 4.49 -16.8 -1.1MGC Diagnostics MGCD 11.02 +.03 +0.3 dd 0.70e s s s s 6.24 0 11.20 +39.7 +54.8MGE Energy Inc MGEE 62.40 +.70 +1.1 30 1.29 t t t t 60.30 3 68.70 -4.4 -2.2MGP Ingredients Inc MGPI 73.97 -3.06 -4.0 39 0.16a s t s s 41.16 9 78.72 +48.0 +57.6MKS Instruments Inc MKSI 96.45 -.20 -0.2 17 0.72f t t s s 58.50 8 110.60 +62.4 +62.7MMA Capital Mgmt MMAC 25.30 ... ... 7 ... t t s s 18.00 9 26.60 +33.2 ...MTGE Investment Cp MTGE 18.55 -.20 -1.1 10 2.00f t s t s 15.40 7 20.00 +18.2 +28.5MTGE Invest pf A MTGEP 26.17 -.01 ... 2.03 t t t s 24.93 5 27.42 +4.8 ...MTS Systems MTSC 55.20 -.25 -0.5 28 1.20 s s s t 44.65 8 59.00 -2.6 +0.4MYOS RENS Technol MYOS 1.39 -.05 -3.5 dd ... s t s s 1.02 1 6.98 +17.8 ...MYR Group MYRG 35.64 -.10 -0.3 38 ... s s s t 23.00 7 43.77 -5.4 -7.8MabVax Therapeutics MBVX .81 -.01 -1.2 ... s t s t 0.43 2 3.65 -76.0 -76.5Macatawa Bank Corp MCBC 10.00 -.08 -0.8 20 0.20 t s t t 8.87 7 10.67 -3.9 -1.7MacroGenics Inc MGNX 19.33 -.14 -0.7 dd ... s t s t 14.36 7 22.31 -5.4 +3.0Madrigal Pharmac MDGL 95.36 +2.90 +3.1 dd ... s s s s 13.09 0 101.00 +540.0 +479.0Magal Secur MAGS 5.09 +.21 +4.3 dd ... s s s s 4.13 3 8.00 +0.4 -9.3Magellan Health Inc MGLN 98.60 +.15 +0.2 24 ... s s s s 64.05 0 99.80 +31.0 +30.6Magic Softwre MGIC 8.35 -.05 -0.6 21 0.22e s t t s 6.65 6 9.50 +25.2 +23.1MagicJack VocalTec CALL 8.48 -.03 -0.3 ... s s s s 5.55 9 8.90 +23.7 +20.6MagneGas Corp MNGA .32 -.06 -15.8 ... s t t t 0.29 1 5.75 -92.9 -91.4Maiden Holdings MHLD 6.75 -.10 -1.5 dd 0.60 t s t t 5.55 1 18.95 -61.3 -57.5MainSource Finl Grp MSFG 37.62 -.50 -1.3 19 0.72f t s s s 30.82 7 40.67 +9.4 +14.2MakeMyTrip Ltd MMYT 29.95 ... ... dd ... t s s s 22.05 5 40.90 +34.9 +24.0Malibu Boats Inc MBUU 29.98 -.57 -1.9 18 ... s s t s 17.17 8 33.35 +57.1 +63.0Malvern Bancorp MLVF 27.20 -.75 -2.7 15 ... t s s s 19.35 9 28.20 +28.6 +32.0Mammoth Energy Svc TUSK 19.80 -.18 -0.9 ... s s s s 10.88 7 24.54 +30.3 +29.2ManTech Internationl MANT 50.97 -.09 -0.2 33 0.84 s s s s 33.50 9 53.29 +20.6 +23.9Manhattan Associates MANH 48.33 +.13 +0.3 28 ... s s s t 40.75 6 55.74 -8.9 -10.0Manhattan Bridge Cap LOAN 5.98 +.05 +0.8 15 0.44f s s s t 4.65 5 7.65 -21.4 -9.6Manitex Intl Inc MNTX 9.32 -.08 -0.9 dd ... s s s s 5.40 9 9.89 +35.9 +39.3MannKind Corp MNKD 2.41 -.11 -4.4 ... t t s t 0.67 3 6.96 -24.3 -29.6Marathon Patent Grp MARA 4.44 -.46 -9.4 ... t t s t 0.50 5 10.03 -35.5 -26.6Marchex Inc Cl B MCHX 3.17 -.02 -0.6 dd 0.50e s t s s 2.50 6 3.75 +19.6 +17.3Marinus Pharma MRNS 7.75 -.10 -1.3 dd ... t s s s 0.83 8 9.87 +667.3 +807.8MarketAxess Holdings MKTX 201.75 +.03 ... 55 1.32 s s s s 145.10 9 211.06 +37.3 +32.1Marlin Business Svc MRLN 22.40 -.10 -0.4 15 0.56 t t t s 20.10 3 29.95 +7.2 +4.1Marriott Intl A MAR 133.97 +.02 ... 34 1.32 s s s s 81.04 0 135.18 +62.0 +59.4Marrone Bio Innov MBII 1.08 +.02 +1.9 dd ... s t t t 0.85 2 2.45 -49.5 -51.6Marten Transport Ltd MRTN 20.40 +.05 +0.2 33 0.10 t s t s 12.81 0 21.15 +45.9 +42.2Martin Midstream Ptr MMLP 13.95 -.25 -1.8 21 2.00 t s t t 12.70 2 20.90 -24.0 -7.2Marvell Tech Grp MRVL 22.01 -.04 -0.2 69 0.24 s t s s 13.83 8 24.22 +58.7 +54.6Masimo Corp MASI 86.34 +1.25 +1.5 14 ... t t t s 66.34 6 104.71 +28.1 +26.0Match Group Inc MTCH 31.91 ... ... 42 ... s s s s 15.42 0 32.87 +86.6 +82.0Materialise NV MTLS 12.66 -.45 -3.4 ... t t t s 7.25 6 16.50 +64.8 +61.9Matrix Service MTRX 17.85 +.15 +0.8 dd ... s s s t 7.80 7 23.45 -21.4 -21.2Mattel Inc MAT 15.84 +.13 +0.8 cc 0.60 s t s t 12.71 2 31.60 -42.5 -41.7Mattersight Corp MATR 2.50 -.05 -2.0 dd ... t t t t 2.10 3 4.05 -32.4 -27.1Matthews Intl MATW 53.55 -.60 -1.1 17 0.76f t t t t 52.70 1 77.85 -30.3 -28.0Maxim Integrated Pds MXIM 53.15 +.12 +0.2 26 1.44 s t s s 38.18 9 55.43 +37.8 +38.9Maxwell Technol MXWL 5.65 -.06 -1.1 dd ... s s s s 4.29 6 6.61 +10.4 +12.4Mazor Robotics Ltd MZOR 54.02 -.56 -1.0 dd ... t t s s 20.50 8 65.97 +146.4 +157.0McGrath Rent MGRC 47.06 -.12 -0.3 25 1.04 s t s s 32.09 9 49.66 +20.1 +21.3Medallion Financial MFIN 3.93 +.42 +12.0 39 0.20 t s s s 1.60 0 4.15 +30.1 +17.4Medallion Fin 9% 21 MFINL 25.35 -.50 -1.9 2.25 s s s s 13.21 0 25.98 +37.3 ...Medical Transc Bill MTBC 2.75 -.06 -2.1 dd ... t s s s 0.29 5 5.44 +279.3 +251.3Medicines Co (The) MDCO 26.94 -.86 -3.1 dd ... t t t t 25.40 1 55.95 -20.6 -21.8MediciNova Inc MNOV 6.78 +.03 +0.4 dd ... t t s s 4.40 7 7.85 +12.4 -2.2Medidata Solutions MDSO 65.94 +.25 +0.4 86 ... t t t s 47.77 5 85.92 +32.8 +30.1Medigus Ltd MDGS 1.35 -.01 -0.7 ... s t t t 1.25 1 10.70 -76.1 -78.1MediWound Ltd MDWD 4.45 -.05 -1.1 dd ... t t t t 4.15 1 8.25 -2.8 -6.3Medpace Holdings MEDP 36.77 -.65 -1.7 36 ... s s s s 21.76 9 39.64 +1.9 ...Meet Group Inc MEET 3.15 +.08 +2.6 16 ... s s t t 2.19 3 6.45 -36.1 -42.5Melco Resorts Enter MLCO 28.46 -.12 -0.4 92 0.30e s s s s 14.89 0 29.05 +79.0 +93.8Melinta Therapeutics MLNT 16.50 -.55 -3.2 ... s s s s 10.25 3 37.00 +17.9 -44.6Mellanox Tech MLNX 64.15 -.25 -0.4 51 ... s s s s 40.00 0 64.70 +56.8 +57.3Menus N.V. MRUS 15.08 +.22 +1.5 ... s t t t 13.13 1 33.63 -28.6 -26.5MercadoLibre Inc MELI 314.83 -3.71 -1.2 96 0.60 t s s s 150.29 9 334.99 +101.6 +106.7Mercantile Bank Corp MBWM 36.59 -.75 -2.0 20 0.76 t s s t 28.92 8 38.68 -2.9 +0.5Mercer Intl MERC 14.20 +.45 +3.3 24 0.50f s t s s 9.89 9 15.00 +33.3 +35.5Merchants Bancorp MBIN 19.78 -.49 -2.4 0.20 t s s s 16.27 7 21.97 +17.7 ...Mercury Systems MRCY 52.04 -.04 -0.1 61 ... t t s s 29.31 9 55.00 +72.2 +70.2Meridian Bancorp EBSB 20.80 -.05 -0.2 28 0.20f s s s s 15.85 0 21.00 +10.1 +9.5Meridian Bioscience VIVO 14.25 -.35 -2.4 20 0.50 r t t t 10.75 5 18.10 -19.5 -14.2Meridian Waste wt MRDNW .14 ... ... ... t t t t 0.10 1 0.71 -78.5 ...Meridian Waste Sol MRDN 1.04 -.06 -5.5 ... s t t t 0.68 2 4.00 -68.0 -84.8Merit Medical Sys MMSI 43.00 -.35 -0.8 50 ... t t s s 24.23 9 45.90 +62.3 +63.6Merrimack Pharm MACK 10.34 +.09 +0.9 1 ... t t t t 10.04 1 37.20 -62.7 -52.4Mersana Therapeutics MRSN 16.45 -.54 -3.2 ... t t t s 12.71 5 21.01 +17.5 ...Mesa Labs MLAB 130.04 -3.26 -2.4 42 0.64 t t t s 113.57 3 169.81 +5.9 +5.5Mesoblast Ltd MESO 5.84 +.10 +1.7 ... s s s s 4.80 2 12.50 +9.2 ...Meta Finl Group Inc CASH 92.90 -1.40 -1.5 20 0.52 t s s t 60.70 7 106.90 -9.7 -8.0Methanex Cp MEOH 59.50 +.55 +0.9 22 1.20 s s s s 39.48 0 59.75 +35.8 +33.5Michaels Cos MIK 23.64 +.43 +1.9 12 ... s s s s 17.25 0 24.24 +15.6 +6.0Microbot Medical Inc MBOT 1.04 ... ... ... r t t t 1.00 1 9.94 -83.0 -82.7Microchip Tech MCHP 88.92 -.54 -0.6 36 1.45f s t t s 62.21 8 95.92 +38.6 +39.5Micron Tech MU 44.12 -.30 -0.7 9 ... s t s s 20.19 9 49.89 +101.3 +115.8Micronet Enertec MICT 1.14 -.05 -4.2 dd ... s t s t 0.65 5 1.77 -14.3 -5.6Micronet Enertec wt MICTW .20 -.08 -27.3 ... s s s s 0.05 3 0.72 +138.1 ...Micro Semi MSCC 52.19 -.38 -0.7 dd ... s t s t 46.09 6 57.97 -3.3 -6.7Microsoft Corp MSFT 85.51 +.01 ... 30 1.68 t s s s 61.95 0 87.50 +37.6 +37.1MicroStrategy MSTR 131.93 -1.72 -1.3 17 ... t t s t 122.91 2 207.28 -33.2 -33.3Microvision Inc MVIS 1.65 -.08 -4.6 dd ... t t t s 1.09 3 3.25 +31.0 +51.8Mid-Con Energy Ptrs MCEP 1.05 -.06 -5.4 dd ... t s t t 0.92 1 3.37 -59.6 -59.5Midatech Pharma plc MTP .98 +.01 +0.7 ... t t t t 0.92 1 3.65 -64.6 -61.0Middleby Corp MIDD 132.04 +1.00 +0.8 25 ... s s s s 107.53 6 150.87 +2.5 -0.5Middlefield Banc Cp MBCN 49.45 -.05 -0.1 16 1.08 s s s s 38.10 7 54.60 +27.8 +32.1Middlesex Water MSEX 40.63 -.39 -1.0 31 0.90f t t s t 32.23 6 46.74 -5.4 -0.5Midland States Bancp MSBI 32.10 -.25 -0.8 14 0.80 s s s t 28.70 4 37.58 -11.3 ...MidWestOne Fin MOFG 33.35 -.16 -0.5 13 0.68 t t t t 30.56 4 38.86 -11.3 -11.2Miller Herman MLHR 37.95 -.55 -1.4 18 0.72 s s s s 28.55 0 38.85 +11.0 +10.4Mimecast Ltd MIME 28.40 +.34 +1.2 dd ... s t t s 16.75 8 32.00 +58.7 +47.8MiMedx Group MDXG 13.06 +.23 +1.8 57 ... s s s s 7.64 6 17.47 +47.4 +46.3Mind CTI Ltd MNDO 2.80 -.04 -1.4 13 0.32e s s s s 2.15 0 2.85 +28.0 +27.4Mindbody Inc MB 30.25 +.45 +1.5 dd ... t t s s 20.00 7 36.25 +42.0 +34.8Minerva Neurosci NERV 6.05 -.20 -3.2 dd ... s s t t 4.80 2 13.75 -48.5 -51.2Miragen Therapeutics MGEN 10.44 +1.23 +13.4 ... s s s s 4.65 5 18.00 +108.4 +58.8Mirati Therapeutics MRTX 18.25 +1.60 +9.6 dd ... s s s s 2.70 0 19.25 +284.2 +205.5Misonix Inc MSON 9.55 +.25 +2.7 dd ... t t t t 7.05 6 12.00 -8.6 -5.1Mitek Systems Inc MITK 9.00 -.25 -2.7 24 ... s t t s 5.50 7 10.75 +46.3 +48.0Mitel Networks MITL 8.00 -.02 -0.2 24 ... t s t s 6.21 7 9.13 +17.6 +21.5Mobile Mini MINI 34.95 +.20 +0.6 30 0.91 s s s s 26.70 8 37.05 +15.5 +13.9MobileIron Inc MOBL 4.00 -.05 -1.2 dd ... s s s s 3.20 3 6.78 +6.7 ...ModusLink Global Sol MLNK 2.62 +.29 +12.4 dd ... s s s s 1.34 9 2.90 +79.5 +67.6Molecular Templates MTEM 9.90 +.20 +2.1 dd ... s s s s 0.35 9 11.88 +2144.9 +87.6Moleculin Biotech MBRX 1.98 +.07 +3.7 ... s s t t 0.71 5 3.75 -13.2 ...Momenta Pharm MNTA 13.45 +.10 +0.7 dd ... t t t t 11.85 2 19.90 -10.6 -10.7Momo Inc MOMO 25.42 -.05 -0.2 ... s t t s 16.73 3 46.69 +38.3 +37.2Monarch Casino MCRI 46.24 -.57 -1.2 30 ... r t s s 23.10 0 47.92 +79.4 +83.7Mondelez Intl MDLZ 43.36 +.26 +0.6 30 0.88 r s s t 39.19 6 47.23 -2.2 -2.2MoneyGram Intl MGI 13.20 +.15 +1.1 16 ... t t t s 11.26 3 17.92 +11.8 +6.5MongoDB Inc A MDB 28.45 -.23 -0.8 ... t t t t 24.62 5 34.00 -11.3 ...Monolithic Pwr Sys MPWR 113.17 -.54 -0.5 85 0.80 s t s s 81.36 8 126.80 +38.1 +35.4Monotype Imaging TYPE 24.10 +.10 +0.4 cc 0.45 s t s s 15.75 9 25.78 +21.4 +22.9Monro Inc MNRO 58.55 +.30 +0.5 31 0.72 s s s s 39.65 9 61.10 +2.4 +2.7Monroe Capital MRCC 13.91 +.01 +0.1 10 1.40 t t t t 13.32 3 16.20 -9.6 -0.1Monster Beverage Cp MNST 63.77 -.04 -0.1 46 ... t s s s 41.02 0 64.79 +43.8 +40.6Monster Digital Inc MSDIW .02 -.03 -56.3 ... t s t t 0.01 1 0.50 -94.3 ...Monster Digital Inc MSDI .60 -.01 -1.0 dd ... t t t t 0.40 1 3.51 -65.8 -58.6Morningstar Inc MORN 96.42 -.27 -0.3 25 1.00f t s s s 68.43 0 99.11 +31.1 +30.9MoSys Inc MOSY 1.19 -.01 -0.8 dd ... s t s t 0.55 2 4.32 -48.3 -62.2Motorcar Parts Amer MPAA 24.84 -.09 -0.4 13 ... t s t t 23.92 2 31.57 -7.7 -6.1Mtn Prov Diamonds MPVE 2.70 -.05 -1.8 ... s t t t 2.45 1 5.45 -46.5 -43.9Moxian Inc MOXC 3.70 ... ... ... t s s s 2.01 8 4.16 +16.4 +12.5Multi Color LABL 74.40 -.35 -0.5 22 0.20 s s t t 63.05 5 88.25 -4.1 -5.0Mustang Bio Inc MBIO 11.80 +.36 +3.1 ... s s t s 8.06 8 13.35 +20.4 ...MutualFirst Fincl MFSF 38.50 ... ... 20 0.72f t s s s 29.20 9 40.50 +16.3 +13.3My Size Inc MYSZ .71 +.01 +1.1 ... t t t t 0.62 1 16.70 -87.0 -87.1Mylan NV MYL 42.05 +.09 +0.2 9 ... s s s s 29.39 8 45.87 +10.2 +11.8Mynd Analytics wt MYNDW .46 -.24 -34.9 ... t t t t 0.03 5 1.00 -24.0 ...Mynd Analytics Inc MYND 3.56 +.11 +3.2 ... t t t t 2.80 4 5.05 -20.9 -61.9MyoKardia Inc MYOK 42.85 +1.85 +4.5 dd ... s s r s 10.55 9 49.55 +230.9 +204.8Myriad Genetics Inc MYGN 34.23 -.02 -0.1 21 ... s s t s 15.15 9 37.30 +105.3 +91.4






NNBT Bncp NBTB 38.22 -.15 -0.4 20 0.92 t s s t 31.28 7 42.56 -8.7 -6.7NCS Multistage Holdg NCSM 14.99 -.21 -1.4 ... s t t t 13.85 1 29.07 -25.1 ...NETGEAR Inc NTGR 57.30 -1.10 -1.9 24 ... s s s s 41.50 8 61.35 +5.4 +6.0NF Energy Saving NFEC 1.02 +.04 +3.6 ... s t s s 0.76 4 1.58 +17.3 +13.8NI Holdings Inc NODK 16.85 -.35 -2.0 ... t t t s 14.00 6 18.80 +14.2 ...NIC Inc EGOV 17.20 -.30 -1.7 21 0.32 t s s t 15.45 2 25.75 -28.0 -28.1NICE Ltd NICE 89.32 ... ... 39 0.64 s s s s 65.59 0 90.25 +29.9 +31.9NII Holdings Inc NIHD .37 +.01 +2.8 dd ... s s t t 0.22 1 3.45 -82.8 -81.0NMI Holdings NMIH 17.40 -.30 -1.7 12 ... s s s s 9.90 0 18.05 +63.4 +67.0NN Inc NNBR 27.20 -.45 -1.6 16 0.28 t t t s 17.70 7 32.90 +42.8 +44.0NV5 Global Inc NVEE 54.30 -.40 -0.7 37 ... s t t s 33.10 9 58.95 +62.6 +57.0NVE Corp NVEC 86.45 -1.05 -1.2 32 4.00 s t s s 69.19 8 91.82 +21.0 +28.8NXP Semiconductors NXPI 116.70 ... ... 26 ... s s s s 96.00 0 118.20 +19.1 +19.4Nabriva Therapeutics NBRV 6.05 +.02 +0.3 ... s t t s 4.75 2 14.10 +1.5 ...Naked Brand Group NAKD 1.56 +.06 +4.0 ... t s s s 0.84 2 4.75 +56.0 +64.8Nano Dimension Ltd NNDM 3.05 -.09 -2.9 ... t t t t 2.90 1 7.60 -48.7 -48.6NanoString Tech NSTG 7.85 -.08 -1.0 dd ... s t t t 7.03 1 23.25 -64.8 -64.3Nanometric NANO 24.97 -.09 -0.4 13 ... t t t t 23.73 2 32.42 -0.4 -1.8NantHealth Inc NH 3.20 -.04 -1.2 ... s t t t 2.60 1 11.90 -67.8 -72.3NantKwest Inc NK 4.88 -.33 -6.3 ... t t t t 2.71 4 8.45 -14.7 -12.0Napco Security Sys NSSC 7.90 -.25 -3.1 25 ... t t t t 7.40 2 10.95 -7.1 -1.2Nasdaq Inc NDAQ 76.09 +.69 +0.9 20 1.52 t t t s 65.98 8 80.14 +13.4 +13.9Natera Inc NTRA 9.50 -.11 -1.1 dd ... t t t t 7.35 3 14.76 -18.9 -18.7Nathans Fam NATH 78.60 +1.15 +1.5 50 5.00e t t s s 52.90 6 100.90 +21.1 +27.8Natl Amer University NAUH 1.43 +.04 +2.5 dd 0.18 t t t t 1.00 3 2.88 -26.7 -21.3National Bankshares NKSH 45.35 -.20 -0.4 21 1.17e t s s s 36.05 8 47.70 +4.4 +8.7Natl Beverage FIZZ 101.58 -1.88 -1.8 41 1.50e t t t s 45.40 7 129.82 +98.9 +107.5Natl CineMedia NCMI 6.79 -.66 -8.9 21 0.88 t s t t 5.12 2 15.49 -53.9 -43.3Natl Commerce Corp NCOM 40.70 -.95 -2.3 22 ... t s t s 35.00 7 43.80 +9.6 +12.6Natl General Hldgs NGHC 19.91 +.04 +0.2 19 0.16 t t s t 16.21 4 26.99 -20.3 -20.1Natl Gen Hldgs pfB NGHCO 25.44 +.24 +1.0 1.88 s t s s 24.21 6 26.62 +2.5 ...Nat General Hldg pfC NGHCN 25.34 +.15 +0.6 1.88 s t s s 24.11 6 26.26 +1.4 ...Natl Gen Hldgs 2055 NGHCZ 25.70 +.20 +0.8 1.91 s t t s 24.38 7 26.38 +2.6 ...Natl Holdings Corp NHLD 2.66 +.23 +9.5 ... t s s t 2.08 5 3.30 -0.7 -17.1National Instrument NATI 42.26 +.03 +0.1 52 0.84 s t s s 29.80 8 46.33 +37.1 +43.3National Research A NRCIA 36.10 +.90 +2.6 71 0.40 s s t s 16.50 8 41.99 +90.0 +96.1National Research B NRCIB 55.32 +.17 +0.3 29 2.40 s s s s 38.75 9 57.21 +32.8 +37.2National Vision Hldg EYE 39.25 +.75 +1.9 ... s s s s 27.19 0 39.22 +41.0 ...Natural Alternat NAII 10.40 -.01 -0.1 10 ... s s t t 8.25 6 12.40 -8.0 -11.4Natural Hlth Trends NHTC 15.67 +.16 +1.0 4 0.48f t t t t 15.29 1 30.25 -36.9 -36.1Natures Sunshine NATR 12.00 -.05 -0.4 dd 0.40 t t s t 8.40 6 15.30 -20.0 -18.5Natus Medical Inc BABY 38.55 -.30 -0.8 39 ... t t s s 31.65 6 43.60 +10.8 +13.8Nav Corp notes 2043 JSM 23.80 -.13 -0.6 1.50 t t t s 21.37 7 25.00 +7.3 ...Navient Corp NAVI 13.35 +.23 +1.8 7 0.64 s s t t 11.48 4 17.05 -18.7 -17.6NavgGp NAVG 48.70 -.30 -0.6 18 0.24 t t t t 45.80 2 62.04 -17.3 -15.6Nektar Therapeutics NKTR 57.99 +.57 +1.0 dd ... s s s s 11.41 0 58.47 +372.6 +365.3Neogen Corp NEOG 82.50 +.21 +0.3 69 ... s t s s 59.51 9 85.89 +25.0 +24.9NeoGenomics Inc NEO 9.01 ... ... cc ... t t t s 7.12 5 11.63 +5.1 -5.6Neonode Inc NEON .82 -.01 -1.2 dd ... t t t t 0.79 1 2.00 -55.4 -52.8Neos Therapeutics NEOS 9.75 +.05 +0.5 dd ... t s s s 4.85 6 13.15 +66.7 +55.2Neothetics Inc NEOT 1.74 +.07 +4.2 dd ... s s s s 0.30 7 2.63 +55.4 +70.4Neovasc Inc NVCN .63 +.02 +4.0 dd ... s t t t 0.54 1 2.14 -63.6 -64.8Neptune Tech & Biors NEPT 1.98 -.03 -1.5 4 ... t s s s 0.70 9 2.20 +103.7 +111.4Net 1 UEPS Tech UEPS 10.84 -.40 -3.6 7 ... t t s t 8.87 4 13.81 -5.6 -3.9Net Element Inc NETE 14.56 -4.19 -22.3 ... s s s s 2.56 4 33.51 +94.1 +137.1NetApp Inc NTAP 56.30 +.09 +0.2 24 0.80 t t s s 35.08 9 58.99 +59.6 +56.6NetEase Inc NTES 365.63 -5.73 -1.5 12 3.64e s s s s 211.11 0 377.64 +69.8 +68.1Netflix Inc NFLX 189.94 +1.32 +0.7 cc ... t t s s 122.87 9 204.38 +53.4 +49.1Netlist Inc NLST .32 -.00 -0.3 dd ... s s t t 0.25 1 1.40 -68.8 -66.8NetScout Systems NTCT 31.55 +.25 +0.8 88 ... s s t s 27.65 4 38.48 +0.2 -2.0NetSol Technologies NTWK 4.90 +.05 +1.0 dd ... s s s t 3.09 8 5.60 -5.8 -4.9Neuralstem Inc CUR 1.91 -.04 -2.1 ... t s s t 0.88 2 6.60 -46.2 -50.0NeuroMetrix Inc NURO 1.77 -.03 -1.7 ... s t t t 1.45 1 8.40 -70.1 -65.1Neurocrine Biosci NBIX 71.83 +.15 +0.2 dd ... s s s s 37.35 9 75.98 +85.6 +78.4Neurotrope Inc NTRP 7.18 -.52 -6.8 ... t s s t 3.40 3 21.40 -61.2 -5.6New Age Beverages Cp NBEV 2.11 +.02 +1.0 ... r t t t 1.80 1 7.20 -45.6 -56.8New Link Genetics NLNK 8.23 -.10 -1.2 dd ... s t t t 5.90 2 25.17 -19.9 -18.3NY Mortgage Trust NYMT 6.23 ... ... 12 0.80 t t s t 5.90 4 6.98 -5.6 +5.7NY Mortgage Tr pfB NYMTP 25.00 -.16 -0.6 1.94 s s t s 22.86 7 26.00 +5.3 ...NY Mortgage Tr pfC NYMTO 24.95 +.11 +0.4 1.97 s s t s 22.50 9 25.56 +8.9 ...NY Mortgage Tr pfD NYMTN 24.95 +.08 +0.3 2.00 s s t t 23.64 9 25.27 -0.6 ...NewStar Financial NEWS 11.98 +.26 +2.2 25 0.08 s s s s 8.54 9 12.59 +29.5 +24.3Newater Technology NEWA 8.58 -.23 -2.6 ... t t t t 7.60 2 16.25 -18.8 ...News Corp A NWSA 16.42 +.08 +0.5 dd 0.20 s s s s 11.42 0 16.87 +43.3 +41.1News Corp B NWS 16.80 +.15 +0.9 0.20 s s s s 11.75 0 17.05 +42.4 +39.8Newtek Business NEWT 18.70 +.23 +1.2 1.64e t s s s 15.15 9 19.40 +17.6 +28.7Nexeo Solutions NXEO 9.07 -.03 -0.3 ... s s s t 6.74 8 9.94 -2.6 -0.3Nexeo Solutions wt NXEOW .62 -.02 -2.7 ... s s s t 0.33 7 0.81 -11.0 ...Nexstar Media Grp NXST 78.75 -.75 -0.9 30 1.20 s s s s 55.95 0 80.05 +24.4 +27.6NextDecade Corp NEXT 8.84 -.48 -5.2 ... t t t t 5.54 3 20.00 -12.6 -7.8Nicolet Bancshares NCBS 55.29 -.67 -1.2 ... t t t s 44.50 7 61.98 +15.9 +18.6Nightstar Thera NITE 13.30 -.20 -1.5 ... t t t t 11.99 2 24.94 -44.6 ...Noodles & Co NDLS 5.60 -.10 -1.8 dd ... s s s s 3.16 9 6.00 +36.6 +20.0Nordson Corp NDSN 144.48 -.21 -0.1 29 1.20 r s s s 107.16 9 150.48 +28.9 +26.8Northeast Bancorp NBN 24.15 -.45 -1.8 20 0.04 t t t s 12.10 7 29.95 +84.4 +97.9Nthn Trust Cp NTRS 98.98 -1.07 -1.1 22 1.68 s s s s 81.92 0 100.50 +11.2 +12.8Northfield Bancorp NFBK 17.59 -.01 -0.1 24 0.40f s s s t 15.36 5 20.39 -11.9 -10.9Northrim BanCorp Inc NRIM 35.00 -1.10 -3.0 15 0.88 t s s s 26.31 8 38.15 +10.8 +14.8Nwst Bancshares Inc NWBI 16.92 -.09 -0.5 18 0.64 s s t t 14.95 6 18.63 -6.2 -2.4Northwest Pipe NWPX 18.22 -.35 -1.9 dd ... t s t s 12.41 7 21.11 +5.8 +9.0Norwood Financial Cp NWFL 34.63 -.28 -0.8 27 0.88 s s s s 21.23 0 35.72 +56.7 +59.0Nova Lifestyle Inc NVFY 2.59 -.28 -9.8 dd ... s s s s 1.06 8 3.10 +34.2 +36.7Nova Measuring Instr NVMI 26.79 +.14 +0.5 16 ... s t t s 13.04 8 31.88 +103.6 +93.5Novan Inc NOVN 4.38 +.06 +1.4 ... t t t t 3.52 1 28.82 -83.8 ...Nonvata Inc NOVT 50.40 -.65 -1.3 ... t t s s 20.13 9 55.10 +140.0 +147.8Novavax Inc NVAX 1.16 +.01 +0.9 dd ... t t s t 0.73 5 1.78 -7.9 -16.7Novelion Therapeutic NVLN 3.27 -.19 -5.5 dd ... t t t t 3.25 1 12.12 -61.2 -60.3NovoCure Ltd NVCR 20.25 +.05 +0.2 dd ... s s s s 6.00 9 22.30 +158.0 +144.8Tokai Pharmaceutical NVUS 3.87 -.11 -2.8 dd ... t t t t 3.42 1 15.12 -56.0 -56.2NuCana plc ADS NCNA 10.58 -.17 -1.6 ... t t t t 9.64 1 19.95 -34.5 ...NuVasive Inc NUVA 58.71 +.24 +0.4 49 ... t s s t 49.25 3 81.68 -12.8 -10.6Nuance Communication NUAN 16.55 +.03 +0.2 cc ... t s s s 14.02 5 19.93 +11.1 +8.8Nutanix Inc NTNX 34.84 -.22 -0.6 ... t s s s 14.38 9 38.28 +31.2 +22.8Nutri System NTRI 54.35 +.25 +0.5 30 0.70 s s t s 31.60 7 67.95 +56.9 +52.4Nuvectra Corp NVTR 7.73 -.18 -2.3 ... t t t s 4.90 3 15.00 +53.7 +53.6Nuv Nasd 100 DynOver QQQX 24.40 -.08 -0.3 q 1.48 s s s s 18.40 0 24.72 +31.5 +39.0Nvidia Corporation NVDA 195.27 -.62 -0.3 54 0.60f s t s s 95.17 9 218.67 +82.9 +85.6NxStage Medical Inc NXTM 25.23 -.16 -0.6 dd ... t t t t 20.45 5 30.80 -3.7 +2.9Nxt-ID Inc wt NXTDW .85 -.20 -19.0 ... s s s s 0.08 3 3.42 +218.4 ...Nxt-ID Inc NXTD 5.08 +.68 +15.5 ... s s s s 1.01 6 8.59 +84.7 +54.9Nymox Pharmaceutical NYMX 3.31 -.07 -2.1 dd ... t t t s 2.67 3 5.10 +24.0 +18.2

OO2Micro Intl Ltd OIIM 1.64 -.02 -1.2 ... t t t t 1.45 2 2.80 -8.9 -15.7OFS Capital Corp OFS 12.06 +.07 +0.6 8 1.36 s t t t 11.80 1 15.23 -12.4 -1.9OHA Investment Corp OHAI 1.12 -.01 -0.9 dd 0.08 t t t t 0.85 3 1.95 -35.3 -28.2O Reilly Auto ORLY 242.50 +1.00 +0.4 21 ... s s s t 169.43 7 286.57 -12.9 -15.4OSI Systems Inc OSIS 65.91 -.79 -1.2 39 ... s t t t 53.80 3 96.64 -13.4 -13.7Oaktree Spec Lending OCSL 4.85 -.07 -1.4 dd 0.50 s t t t 3.90 5 5.91 -9.7 -2.9Oaktree Strat Inco OCSI 8.60 +.06 +0.7 11 0.61 s r t t 7.03 5 10.37 -1.3 +5.3Obalon Therepeutics OBLN 7.31 -.03 -0.4 dd ... t t t t 6.85 1 13.18 -17.4 -15.6ObsEva OBSV 10.00 +.20 +2.0 ... s s s t 5.00 6 14.70 -14.2 ...Ocean Bio-Chem OBCI 4.02 -.24 -5.6 0.06e t t t s 3.51 3 5.71 +6.9 +6.1Ocean Power Tech OPTT 1.08 -.02 -1.8 dd ... s t t t 1.02 1 3.67 -63.4 -63.6Ocean Rig UDW ORIG 26.22 +.19 +0.7 ... s s s t 20.22 1 1035.96 -97.2 -99.8OceanFirst Fincl OCFC 26.94 +.03 +0.1 19 0.60 t s t t 24.02 5 30.70 -10.3 -6.4Oclaro Inc OCLR 6.87 -.10 -1.4 8 ... t t t t 5.87 2 11.30 -23.2 -26.8Ocular Therapeutix OCUL 4.58 -.03 -0.7 dd ... t s t t 3.30 2 11.79 -45.3 -43.8Odonate Therapeutics ODT 24.92 +1.42 +6.0 ... s s s s 22.31 0 24.45 +8.3 ...Odyssey Marine Exp OMEX 3.90 -.24 -5.8 dd ... s s t s 2.98 4 5.79 +14.0 +22.1Office Depot ODP 3.44 -.03 -0.9 7 0.10 r s t t 2.97 2 6.26 -23.9 -27.9Ohio Valley Banc OVBC 42.55 -.45 -1.0 27 0.84 s s s s 26.02 0 43.30 +56.4 +61.2Ohr Pharmaceutical OHRP 1.68 +.09 +5.7 dd ... s s s s 0.56 9 1.85 +12.0 -9.1Okta Inc OKTA 25.52 -.16 -0.6 ... t t t s 21.52 4 33.64 +8.5 ...Old Domin Freight ODFL 132.68 +3.11 +2.4 36 0.40 s s s s 80.56 0 131.39 +54.7 +48.4Old Line Bancshares OLBK 29.78 -.13 -0.4 20 0.32 t s s s 23.49 9 30.94 +24.2 +27.3Old NBcp IN ONB 17.85 -.20 -1.1 17 0.52 s s t t 15.38 7 18.95 -1.7 +2.3Old Second Bcp OSBC 13.05 +.05 +0.4 17 0.04 t s t s 9.65 7 14.90 +18.1 +17.5Old Second Cap Tr I OSBCP 10.52 +.02 +0.2 0.78 s s s s 10.06 8 10.70 +3.3 ...Ollie’s Bargain Out OLLI 53.20 +.50 +0.9 46 ... s s s s 27.75 0 53.50 +87.0 +74.5Olympic Steel ZEUS 22.15 -.37 -1.6 20 0.08 s s s t 15.83 6 27.93 -8.6 -13.6Omega Flex Inc OFLX 71.92 -2.22 -3.0 46 0.88 s s s s 41.87 9 76.63 +29.0 +32.5Omeros Corp OMER 20.11 +.07 +0.3 dd ... s s t s 8.71 7 27.09 +102.7 +97.8Ominto Inc OMNT 3.75 -.05 -1.3 ... t r t t 2.57 1 20.00 -73.8 ...Omnicell Inc OMCL 49.55 -.40 -0.8 dd ... t t t s 31.85 8 55.40 +46.2 +46.3On Semiconductor ON 20.86 -.04 -0.2 38 ... s t s s 12.37 9 22.15 +63.5 +64.7On Track Innovations OTIV 1.47 -.21 -12.5 ... s s s t 0.93 3 2.94 -15.5 +35.5OncoMed Pharma OMED 3.66 -.01 -0.3 dd ... t t t t 2.91 1 10.89 -52.5 -52.1Oncobioligs Inc ONS 1.18 +.02 +1.7 ... s t t t 0.78 2 3.95 -60.8 -50.7Oncobioligs Inc wt A ONSIW .05 +.03 +100.0 ... r t t t 0.02 1 1.67 -73.5 ...Oncobioligs Inc wt B ONSIZ .07 +.03 +64.4 ... s s s t 0.02 1 0.90 -90.6 ...Onconova Therapeut ONTX 1.58 +.06 +3.9 dd ... s t t t 1.21 2 3.88 -30.4 -37.2OncoSec Medical ONCS 1.65 -.04 -2.4 dd ... s t s s 0.88 4 2.95 +34.1 +36.3One Grp Hospitality STKS 2.21 -.03 -1.3 dd ... t s s t 1.32 7 2.64 -0.5 +3.2One Horizon Group OHGI 1.54 -.17 -9.9 dd ... t s s t 0.57 4 3.38 -14.4 -12.5180 Degree Capital TURN 2.04 +.02 +1.0 ... s t s s 1.18 7 2.45 +47.8 +62.91-800-Flowers.com FLWS 11.35 -.05 -0.4 25 ... s s s s 7.80 0 11.65 +6.1 +7.0Open Text Corp OTEX 32.76 +.05 +0.2 38 0.53 t t s s 30.14 5 35.45 +6.0 +7.1OpGen Inc OPGN .17 +.00 +0.6 dd ... t t t t 0.17 1 1.85 -85.4 -85.0OpGen Inc wt OPGNW .03 -.01 -24.3 ... t t t t 0.01 1 0.40 -81.3 ...Ophthotech Corp OPHT 3.17 +.05 +1.6 2 ... s t s t 2.24 4 5.25 -34.4 -35.3Opiant Pharma OPNT 24.95 +1.70 +7.3 ... s t t t 17.01 3 51.90 -9.8 +269.0Opko Health Inc OPK 4.92 -.11 -2.2 dd ... t t t t 4.50 1 12.07 -47.1 -57.2OptiNose Inc OPTN 19.76 -.13 -0.7 ... s t s s 15.01 8 21.46 +4.0 ...OptimumBank Hldgs OPHC 5.20 +.19 +3.8 dd ... t t s s 1.85 3 13.96 +37.6 +22.9Opus Bank OPB 28.20 -.20 -0.7 dd 0.80f s s s t 18.45 9 30.60 -6.2 -4.9Oramed Pharma ORMP 9.11 +.11 +1.2 dd ... s t t s 5.85 6 11.34 +48.9 +49.5OraSure Tech OSUR 18.90 +.11 +0.6 36 ... s s t s 8.39 8 23.01 +115.3 +109.0Orbcomm Inc ORBC 9.97 +.07 +0.7 dd ... t t t s 7.77 6 11.99 +20.6 +16.1Orbotech ORBK 50.48 +.16 +0.3 21 ... t t s s 28.01 8 56.44 +51.1 +51.5Orexigen Thera OREX 1.17 -.03 -2.5 dd ... t t t t 1.14 1 5.70 -32.8 -35.1Organovo Holdings ONVO 1.45 -.04 -2.7 dd ... s t t t 1.32 1 3.95 -57.2 -58.1Origin Agritech Ltd SEED .80 -.02 -2.3 dd ... t t t t 0.77 1 2.50 -66.0 -66.2Orion Energy Sys OESX .87 +.00 +0.5 dd ... s t t t 0.80 1 2.57 -59.7 -63.6Oritani Financial Cp ORIT 16.70 ... ... 12 0.70a t t t t 15.30 4 19.00 -10.9 -2.2Orrstown Fncl Svcs ORRF 25.25 +.50 +2.0 21 0.48f t t s s 19.05 8 26.95 +12.7 +6.7OrthoPediatrics Corp KIDS 18.97 +.15 +0.8 ... s t t t 17.03 4 23.00 -1.3 ...Orthofix OFIX 55.25 +.16 +0.3 cc ... s s s s 33.51 0 56.53 +52.7 +54.6Osprey Energy Acq wt OSPRW .68 +.01 +1.5 ... t t t t 0.54 4 0.95 -24.4 ...Ossen Innovation Co OSN 2.55 -.03 -1.2 16 ... t s s s 1.50 5 3.61 +23.8 +25.9Otonomy Inc OTIC 5.10 -.10 -1.9 dd ... s t s t 2.80 2 21.15 -67.9 -67.6Ottawa Bancorp Inc OTTW 14.75 +.31 +2.1 0.16 s s s s 12.24 0 14.99 +15.9 +12.5Otter Tail Corp OTTR 44.40 +.35 +0.8 25 1.28 t t s s 35.65 7 48.65 +8.8 +11.5OvaScience Inc OVAS 1.48 ... ... dd ... s s s t 1.25 2 3.25 -3.3 -50.2

Overstock.com Inc OSTK 65.75 -1.70 -2.5 dd ... t s s s 13.75 8 82.70 +275.7 +270.6Ovid Therapeutics OVID 9.92 -.06 -0.6 dd ... s t s t 5.28 5 15.93 -19.0 ...Oxbridge Re Hldgs OXBR 2.20 +.05 +2.3 4 0.48 t t t t 2.00 1 6.90 -63.3 -56.0Oxbridge Re Hldgs wt OXBRW .13 -.09 -40.5 ... s t t t 0.06 2 0.70 -59.7 ...Oxford Immunotec OXFD 13.91 -.13 -0.9 dd ... t t t t 12.19 3 19.51 -7.0 -5.4Oxford Lane Capital OXLC 9.65 -.25 -2.5 1.62f s t t t 9.11 3 11.65 -8.2 +10.6Oxford Lane 2023 pf OXLCO 25.37 +.00 ... 1.88 s s r t 25.00 5 25.75 -0.8 ...

PP&F Inds PFIN 8.01 -.63 -7.2 0.20 s s s t 5.60 8 8.74 -3.2 +5.8PAM Transp PTSI 36.78 +1.01 +2.8 29 ... s t s s 14.50 8 43.20 +41.6 +36.6PC Connection Inc CNXN 26.67 +.14 +0.5 14 0.34e r s t t 23.52 5 30.48 -5.1 -8.6PC-Tel Inc PCTI 7.83 +.16 +2.1 0.22 s s s s 4.96 9 8.48 +45.5 +49.0PCM Inc PCMI 9.45 -.25 -2.6 12 ... t t t t 9.40 1 31.20 -58.0 -56.1PCSB Financial Corp PCSB 19.85 +.14 +0.7 ... t s s s 15.76 9 20.47 +20.6 ...PDC Energy Inc PDCE 50.21 +1.42 +2.9 dd ... s s s t 36.74 4 79.67 -30.8 -34.7PDF Solutions Inc PDFS 16.13 -.25 -1.5 40 ... t t s t 14.11 2 24.44 -28.5 -30.2PDL BioPharma Inc PDLI 2.91 +.03 +1.0 5 0.20 t s t s 1.93 7 3.55 +37.3 +38.5PDL Community Bancp PDLB 15.16 -.02 -0.1 ... s t s s 14.50 3 16.95 +1.7 ...PHI Inc Vtg PHII 11.84 +.11 +0.9 dd ... s t t t 9.01 3 19.05 -33.7 -32.6PHI Inc Nv PHIIK 11.38 -.16 -1.4 dd 0.20 t t t t 8.09 4 18.45 -36.8 -36.2PICO Holdings PICO 12.85 -.05 -0.4 dd 5.00e t t s s 9.42 7 14.57 +17.6 +18.2PLX Pharma Inc PLXP 6.30 -.18 -2.7 ... t t t t 5.60 1 22.00 -50.8 -49.4PRA Group Inc PRAA 33.45 +.20 +0.6 27 ... t t s t 25.72 5 42.70 -14.5 -7.3PRA Health Sciences PRAH 91.53 +.46 +0.5 49 ... s s s s 53.47 0 91.95 +66.1 +65.8PRGX Global Inc PRGX 7.20 -.10 -1.4 dd ... t t s s 5.35 8 7.90 +22.0 +36.4PTC Inc PTC 60.00 -.05 -0.1 cc ... t t s s 45.72 7 67.12 +29.7 +28.2PTC Therapeutics Inc PTCT 16.64 +.26 +1.6 dd ... s s t s 8.12 7 22.00 +52.5 +38.0PacWest Bancorp PACW 50.44 -.04 -0.1 17 2.00 s s t t 43.08 6 57.53 -7.3 -4.4Paccar Inc PCAR 71.00 -.23 -0.3 18 1.00 s s t s 61.93 7 75.68 +11.1 +12.3Pac Biosci Calif PACB 2.67 -.19 -6.6 dd ... s t t t 2.61 1 5.74 -29.7 -25.3Pacific Ethanol Inc PEIX 4.30 -.13 -2.8 dd ... t t t t 4.10 1 10.25 -54.7 -56.4Pacific Merc Bancorp PMBC 8.80 -.10 -1.1 24 ... t t t s 6.70 7 9.85 +20.5 +21.1Pacific Premier Bncp PPBI 40.40 -.30 -0.7 25 ... s s s s 32.05 8 42.55 +14.3 +18.8Pacira Pharmaceutic PCRX 44.15 +.60 +1.4 dd ... s t s s 29.81 5 58.95 +36.7 +41.4Pain Therapeutics PTIE 4.23 -.02 -0.5 dd ... s s s s 3.10 2 9.31 +6.0 -8.4Pan Am Silver PAAS 15.67 +.08 +0.5 26 0.10 s s t s 13.99 3 21.29 +4.0 +8.7Pangaea Logistics PANL 3.67 -.04 -1.1 3 ... t t s s 2.14 3 8.40 +7.9 +42.7Papa Johns PZZA 56.90 -2.33 -3.9 21 0.90 s s t t 55.05 1 90.49 -33.5 -32.6Papa Murphy’s Hldgs FRSH 5.87 -.04 -0.7 dd ... s t t s 3.50 8 6.80 +39.1 +29.9Paratek Pharm PRTK 17.95 -.30 -1.6 dd ... s t t s 13.15 4 29.00 +16.6 +36.7Park City Group PCYG 9.75 -.20 -2.0 44 ... t t t t 9.65 1 17.00 -23.2 -25.5Park Ohio Ind PKOH 44.40 +.10 +0.2 19 0.50 s t t s 34.25 8 47.80 +4.2 +4.8ParkerVision Inc PRKR 1.08 -.04 -3.6 dd ... t t t t 1.03 1 3.80 -41.3 -45.1Patrick Inds PATK 68.65 +.15 +0.2 26 ... s s s s 40.07 0 69.05 +35.0 +31.6Pattern Energy PEGI 21.79 +.19 +0.9 66 1.68 s t t s 18.68 4 26.56 +14.7 +20.3Patterson Cos PDCO 36.25 -.06 -0.2 20 1.04 t s t t 32.07 3 48.30 -11.7 -8.1Patterson UTI Energy PTEN 22.59 -.38 -1.7 dd 0.08 s s s t 14.83 6 29.76 -16.1 -14.3Pavmed Inc PAVM 2.18 -.16 -6.8 dd ... t t t t 2.16 1 9.31 -68.4 -66.3Paychex PAYX 68.27 -.37 -0.5 29 2.00 t s s s 54.20 9 70.39 +12.1 +14.9Paylocity Hldg PCTY 47.30 -.22 -0.5 cc ... t t t s 29.69 8 53.96 +57.6 +53.5Payment Data Systems PYDS 2.52 -.40 -13.7 dd ... t s s s 1.17 5 4.10 +36.2 +62.2PayPal Holdings PYPL 73.89 -.13 -0.2 57 ... t t s s 39.02 9 79.39 +87.2 +84.6pdvWireless Inc PDVW 32.25 -.85 -2.6 dd ... t t s s 18.70 8 36.00 +43.0 +41.2Peak Resorts Inc SKIS 5.25 ... ... dd 0.28 s s s t 4.00 6 6.20 -5.4 +7.4Peapack-Gladstone PGC 36.28 +.84 +2.4 20 0.20 s s s s 28.24 9 37.30 +17.5 +14.0Pegasystems Inc PEGA 46.65 -.70 -1.5 85 0.12 t t t s 35.35 4 64.85 +29.6 +31.0Penn Natl Gaming PENN 30.52 -.82 -2.6 57 ... s s s s 13.00 0 31.42 +121.3 +114.4Penn Virginia Corp PVAC 39.50 +.17 +0.4 ... s s t t 31.00 3 61.97 -19.4 -12.6PennantPark Invest PNNT 6.98 -.01 -0.1 8 0.72 s t t t 6.67 2 8.68 -8.9 -2.3PennPk FltRtCap PFLT 13.88 -.02 -0.1 13 1.14 t t t t 13.24 5 14.65 -1.6 +6.2Penns Woods Bancorp PWOD 47.80 -.78 -1.6 19 1.88 t r s t 38.12 7 52.65 -5.3 -3.0Peoples Utd Fncl PBCT 18.92 -.11 -0.6 21 0.69 s s s t 15.97 8 19.85 -2.3 +1.8Peoples Utd Fncl pf PBCTP 27.91 +.02 +0.1 1.41 s s s s 24.82 7 29.36 +8.0 ...Peoples Bcp OH PEBO 33.28 -.22 -0.7 16 0.88 t s t s 29.55 7 35.43 +2.5 +4.6Peoples Bncp NC PEBK 32.02 -.42 -1.3 19 0.48b s s t s 19.65 8 36.12 +40.5 +46.8Peoples Fin Svcs PFIS 48.21 -2.07 -4.1 18 1.28 t s s t 39.00 8 51.56 -1.0 +5.0Peoples Utah Bncp PUB 30.85 -.40 -1.3 21 0.36 t s t s 23.95 8 33.60 +14.9 +14.5PepsiCo PEP 118.60 +.34 +0.3 24 3.22 t s s s 101.06 0 119.74 +13.4 +16.0Perceptron PRCP 9.71 +.13 +1.4 24 0.15 t t s s 5.96 8 10.71 +46.2 +42.8Peregrine Pharma PPHM 3.97 +.14 +3.7 ... s t s s 1.97 6 5.78 +84.1 +78.2Perficient Inc PRFT 19.72 +.17 +0.9 38 ... s s s s 16.20 9 20.22 +12.8 +4.3Performant Financial PFMT 1.64 +.03 +1.9 dd ... s t t t 1.50 1 3.00 -30.2 -27.5Perion Network Ltd PERI .98 +.03 +3.4 ... s t t t 0.88 1 2.38 -30.8 -32.6Perma Fix Environ PESI 3.50 +.05 +1.4 ... t t t t 2.85 5 4.30 -10.3 +1.5Pernix Therapeutics PTX 2.51 -.12 -4.6 dd ... s t t s 1.83 2 7.15 +29.4 -1.1Perry Ellis Intl Inc PERY 25.56 -.13 -0.5 17 ... s s s s 16.35 0 26.17 +2.6 +0.4Pershing Gold Corp PGLC 2.35 +.01 +0.4 ... t t t t 2.26 1 3.49 -28.1 -27.3PetIQ Inc PETQ 22.35 -.11 -0.5 ... s s t t 17.03 5 28.23 -4.2 ...PetMed Express PETS 45.64 -.26 -0.6 31 0.80 s s s s 19.21 9 50.90 +97.8 +99.8PFSweb Inc PFSW 7.48 -.13 -1.7 dd ... s s t t 5.83 5 9.50 -12.0 -13.0PhaseRx Inc PZRX .38 -.01 -2.6 ... t t t t 0.36 1 1.95 -75.5 ...Phibro Animal Hlth PAHC 34.20 -.90 -2.6 20 0.40 s t t s 26.10 6 40.25 +16.7 +20.3Photronic Inc PLAB 8.65 -.15 -1.7 51 ... t t t t 7.55 3 12.10 -23.5 -23.5Pieris Pharmaceutic PIRS 6.37 +.11 +1.8 ... s t s s 1.36 0 6.65 +353.4 +344.0Pilgrims Pride PPC 31.42 +.04 +0.1 14 ... t t s s 18.10 7 38.39 +65.5 +67.5Pingtan Marine Ent PME 2.88 -.01 -0.3 18 0.04 t t r s 1.31 5 5.18 +65.5 +115.4Pinnacle Entert PNK 32.49 -.40 -1.2 ... s s s s 13.61 0 33.59 +124.1 +119.7Pinnacle Financial PNFP 68.55 +.25 +0.4 21 0.56 s s s t 58.40 8 71.55 -1.1 -1.7Pixelworks Inc PXLW 6.45 +.04 +0.6 ... s s s s 2.44 0 6.53 +130.4 +130.6Playa Hotels & Res PLYA 10.81 -.07 -0.6 dd ... t s s s 9.81 5 12.27 +1.5 +7.3Plexus Corp PLXS 60.94 -1.07 -1.7 19 ... t t s s 49.06 8 64.12 +12.8 +13.9Plug Power Inc PLUG 2.42 -.04 -1.6 dd ... s s t s 0.83 7 3.21 +101.7 +87.8Pluristem Thera PSTI 1.45 -.04 -2.7 11 ... s t t s 1.04 4 2.12 +1.4 -4.5Pointer Tele Sys PNTR 18.40 -.45 -2.4 26 ... s s s s 6.78 0 19.65 +170.6 +154.7Points Intl Ltd PCOM 10.59 +.10 +1.0 dd ... t t t s 6.28 8 12.40 +38.6 +36.4Polar Power Inc POLA 5.11 +.15 +3.0 ... s t s t 4.12 2 11.50 -42.9 -51.8PolarityTE Inc COOL 23.18 +.83 +3.7 ... t t t s 3.16 7 32.63 +615.4 +520.8Pool Corp POOL 129.30 -.65 -0.5 33 1.48 t s s s 97.25 0 131.83 +23.9 +24.5Popular Inc BPOP 36.69 -.02 -0.1 19 1.00 s s s t 32.04 4 45.96 -16.3 -15.1Porter Bancorp PBIB 14.80 -.21 -1.4 dd ... s s s s 8.11 9 15.55 +20.1 +32.8Portola Pharm PTLA 54.86 +.93 +1.7 dd ... s s s s 18.63 8 67.10 +144.5 +181.2Potbelly Corp PBPB 12.50 -.15 -1.2 cc ... t s s t 10.50 5 14.55 -3.1 -10.9Potlatch Corp PCH 48.75 -.80 -1.6 26 1.60f t t t s 39.05 6 56.35 +17.0 +22.3Powell Ind POWL 28.82 -.32 -1.1 cc 1.04 t s t t 22.80 4 40.38 -26.1 -24.3Power Integrations POWI 74.90 -.70 -0.9 40 0.56 s t s s 61.44 6 86.60 +10.4 +12.6PowShs Var Rate VRIG 25.21 -.01 ... 0.57 r r r s 24.98 7 25.35 +0.8 +3.2PowSh DB OptYldCmdty PDBC 16.99 +.08 +0.4 q ... t t s t 14.95 7 18.05 -1.7 +3.7PwSh GoldDragChina PGJ 45.06 -.16 -0.4 q 0.20e s t s s 28.32 0 46.39 +57.6 +60.2PowerShs Div Achiev PFM 26.38 -.01 -0.1 q 0.50e t s s s 22.86 0 26.49 +15.3 +16.1PowerShares HiYldDiv PEY 17.81 +.08 +0.5 q 0.54 t s s s 16.45 9 18.07 +5.2 +7.2PowerShs Intl Div PID 16.42 +.07 +0.4 q 0.65e s s s s 14.29 0 16.39 +13.9 +17.8PwShs Utilities Mom PUI 27.61 +.18 +0.7 q 0.63e t t t s 25.24 6 29.97 +7.8 +10.1PowSh Water Res PHO 30.07 -.16 -0.5 q 0.18e s s s s 24.39 0 30.55 +22.3 +21.8PwShs Nasd Internet PNQI 116.72 -.45 -0.4 q ... s t s s 82.52 0 117.98 +41.2 +39.0PowSh DWA Momentum PDP 51.65 -.02 ... q 0.11e s s s s 41.87 0 52.19 +23.0 +22.1PowShs Buyback Ach PKW 59.19 +.01 ... q 0.52e s s s s 50.29 0 59.37 +17.3 +16.0PwSh Technology Mom PTF 52.79 -.31 -0.6 q 0.26e t t s s 39.86 8 56.42 +32.2 +29.4PwSh Healthcare Mom PTH 71.82 +1.50 +2.1 q ... s s s s 47.40 0 71.80 +49.6 +44.3PwSh Financial Mom PFI 35.11 +.09 +0.2 q 0.14e t s s s 29.40 0 35.68 +14.5 +15.0PwSh Energy Momentum PXI 39.15 +.22 +0.6 q 0.69e s s s t 30.10 6 45.75 -10.0 -11.8PwSh Consumer Stap PSL 65.32 +.18 +0.3 q 0.67e s s s s 53.40 0 65.49 +21.8 +20.9PwrShs US 1500 SmMid PRFZ 130.36 -.32 -0.2 q 1.30e s s s s 112.11 9 132.62 +13.1 +12.9PowSh Dev Momentum PIZ 27.51 -.02 -0.1 q 0.26e s t s s 21.05 0 28.03 +28.6 +31.9PowSh Emg Momentum PIE 20.20 +.10 +0.5 q 0.12e s t s s 14.43 0 20.82 +37.0 +39.8PowSh DWIA Tactical DWIN 26.84 +.09 +0.3 1.18 t t t t 26.59 2 28.76 -1.9 +3.0PS Russell 1K LwBeta USLB 31.00 ... ... q ... t s s s 27.12 0 31.39 +14.3 +15.0PowSh Intl Low Beta IDLB 29.92 +.16 +0.5 q ... t s s s 24.28 0 30.22 +22.2 +25.0PowSh DWA Tactical DWTR 28.28 -.19 -0.7 q ... t t s s 23.48 9 28.97 +16.7 +16.2PowSh SP SmCap Cn Ds PSCD 61.01 -.34 -0.5 q 0.35e s s s s 49.87 0 61.43 +16.6 +14.1PwSh LaddR 0-5yrCpBd LDRI 24.77 -.06 -0.2 q 0.46 t t t t 24.74 1 25.11 -0.2 +1.6PowSh Intl Buyback IPKW 37.24 +.17 +0.4 q 0.29e s s s s 27.83 0 37.16 +31.7 +33.4PowSh SP SmCap Engy PSCE 15.24 +.05 +0.3 q 0.14e s s s t 11.37 4 22.10 -27.5 -29.4PowSh KBW Reg Bank KBWR 56.89 -.39 -0.7 q 0.79e s s s s 47.64 9 58.95 +1.8 +3.3PowSh DWA SmCapMomen DWAS 48.91 -.06 -0.1 q 0.07e s s s s 39.01 0 49.44 +21.1 +19.4PowSh KBW Bank Portf KBWB 55.60 -.09 -0.2 q 0.58e s s s s 45.34 0 55.88 +17.6 +18.1PowSh P&C Insur KBWP 59.13 +.20 +0.3 q 0.69e t s s s 52.71 8 61.03 +6.3 +7.6PowSh KBW High Div KBWD 23.70 +.01 ... q 2.10 t s t s 22.76 5 24.94 +3.1 +10.9PowSh S&P SmCap Finl PSCF 54.70 -.04 -0.1 q 0.97e t s s s 48.47 8 56.99 +4.7 +7.1PowShs KBW REIT KBWY 35.02 +.18 +0.5 q 2.58 t t t t 34.70 1 39.30 -7.0 +2.0PowSh S&P SmCap Info PSCT 77.01 -.61 -0.8 q 0.08e t t t s 69.12 7 81.94 +10.6 +10.2PowShs Global Gold PSAU 19.30 +.17 +0.9 q 0.10e s t t s 15.80 6 22.00 +9.8 +20.9PowSh S&P SmCap Inds PSCI 64.73 -.34 -0.5 q 0.44e s s s s 52.88 9 67.63 +17.0 +15.9PowSh S&P SmCp HCare PSCH 98.91 +.09 +0.1 q ... s s s s 71.39 0 100.05 +35.4 +34.1PwShs 1-30 Treasury PLW 32.46 -.03 -0.1 0.66 t t t s 31.40 6 33.52 +1.8 +4.6PwShs Global Water PIO 25.80 -.06 -0.2 q 0.34e s s s s 20.52 0 26.11 +24.0 +26.0PowerShs QQQ Trust QQQ 157.37 -.18 -0.1 q 1.52e t s s s 118.14 0 158.77 +32.8 +31.9Prana Biotechnology PRAN 3.25 +.03 +0.9 ... t s s s 1.52 6 4.58 +99.4 +62.6Precipio Inc PRPO 1.19 -.04 -3.3 ... s t t t 0.99 1 28.16 -86.8 ...Preferred Bk of LA PFBC 60.60 -.99 -1.6 19 0.80 t s s s 46.88 7 66.58 +15.6 +22.9Preformed Line Prdts PLPC 73.53 -1.47 -2.0 24 0.80 t t s s 44.50 8 85.63 +26.5 +27.5Premier Financial PFBI 20.49 -.34 -1.6 14 0.60 t s t s 17.25 6 22.92 +1.9 +3.5Premier Inc PINC 29.36 +.06 +0.2 84 ... t s t t 27.16 3 36.50 -3.3 -3.7Presbia plc LENS 3.92 +.17 +4.5 ... s s t s 1.86 4 7.14 +12.0 -1.1Presidio Inc PSDO 18.85 +.17 +0.9 ... s s s s 12.75 0 18.89 +32.2 ...Price T Rowe TROW 105.24 +.64 +0.6 20 2.28 s s s s 65.33 0 105.36 +39.8 +38.1PriceSmart Inc PSMT 84.15 -.05 -0.1 27 0.70 t s t s 78.00 4 94.00 +0.8 -3.0Priceline Group Inc PCLN 1775.26 -3.53 -0.2 25 ... s s t s 1459.49 6 2067.99 +21.1 +18.1Primo Water Corp PRMW 12.41 -.14 -1.1 dd ... t t s s 10.47 4 15.39 +1.1 -4.9Promoris Svcs PRIM 27.94 -.02 -0.1 22 0.24f s s t s 21.84 8 30.00 +22.7 +19.0Principal Fncl Grp PFG 71.26 +.02 ... 15 1.96f s s s s 56.12 0 72.23 +23.2 +23.7Pro-Dex Inc PDEX 6.95 +.05 +0.7 cc ... t t t s 4.30 8 8.00 +47.9 +48.4ProQR Therapeutics PRQR 3.08 +.28 +9.8 dd ... s t t t 2.75 1 6.90 -37.2 -31.7ProSh UltraNasdBio BIB 56.28 +.16 +0.3 q ... s s t s 39.48 7 64.51 +41.0 +38.3ProShs UltraPro QQQ TQQQ 143.33 -.48 -0.3 q ... s s s s 63.00 0 147.29 +125.3 +115.2Prof Diversity Ntwk IPDN 4.29 -.09 -2.1 ... s t s t 2.45 2 13.90 -60.7 -53.7Profire Energy Inc PFIE 1.92 +.04 +2.1 27 ... s t t s 1.11 8 2.25 +39.1 +43.6Progenics Pharma PGNX 6.00 -.05 -0.8 dd ... s s t t 4.60 2 11.72 -30.6 -31.9Progress Softw PRGS 42.68 +.11 +0.3 30 0.56f s s s s 27.16 0 43.12 +33.7 +33.4Proofpoint Inc PFPT 91.44 -.76 -0.8 dd ... t t s s 69.23 8 97.92 +29.4 +30.2ProShs UltPro ShtQQQ SQQQ 20.89 +.07 +0.3 q ... t t t t 20.32 1 52.64 -59.9 -58.1ProShs Ult Nasd Biot UBIO 33.88 +.19 +0.6 ... s s t s 20.77 7 41.82 +60.5 +55.5ProShsUlt ShtNasdBio ZBIO 11.34 -.06 -0.5 ... t t s t 9.64 2 24.27 -52.7 -51.5ProSh Ult Shrt Biotc BIS 21.93 -.10 -0.5 q ... t t s t 19.50 2 35.36 -37.3 -36.3Prospect Capital Cp PSEC 7.26 +.16 +2.3 9 0.72m s s s t 5.51 5 9.58 -13.1 -5.0Protagonist Thera PTGX 19.50 -.05 -0.3 dd ... s t s t 8.00 8 23.35 -11.3 -10.6Proteon Therapeutics PRTO 1.90 +.05 +2.7 dd ... s t t r 1.10 5 2.75 ... -9.8Proteostasis Tehrep PTI 5.73 +.66 +13.0 ... s s s t 1.41 3 16.67 -53.3 -59.2Protena Corp PRTA 36.77 -.30 -0.8 dd ... t t t t 34.85 1 70.00 -25.2 -26.3Providence Service PRSC 58.64 +.18 +0.3 11 ... s s s s 35.65 0 60.95 +54.1 +52.4Provident Fncl Hldgs PROV 18.48 -.05 -0.3 21 0.56 t t t t 17.62 4 20.35 -8.6 -5.2Prudential Bncp PBIP 18.03 -.30 -1.6 90 0.20f t t t s 15.81 8 18.96 +5.3 +12.9pSivida Corp PSDV 1.05 -.01 -0.5 dd ... t t t t 1.02 1 2.45 -38.9 -43.2






Psychemedics Cp PMD 20.55 +.30 +1.5 23 0.60 t s s t 13.81 5 27.99 -16.7 -9.2Pulmatrix Inc PULM 1.48 +.02 +1.4 dd ... s t t s 0.50 2 6.98 +150.8 +147.5Pulse Biosciences PLSE 23.43 +.35 +1.5 dd ... t t s s 5.25 6 39.50 +260.5 +284.7Puma Biotechnology PBYI 97.15 ... ... dd ... t t t s 28.35 7 136.90 +216.4 +196.6Pure Cycle Corp PCYO 8.25 -.15 -1.8 dd ... s s s s 5.00 9 8.73 +50.0 +52.7Pyxis Tankers Inc PXS 3.84 -.03 -0.8 ... t s s s 0.90 3 12.22 +47.7 +73.5

QQAD Inc A QADA 39.80 -.13 -0.3 dd 0.29 s s s s 26.04 9 42.00 +30.9 +32.7QCR Holdings Inc QCRH 43.85 -.90 -2.0 17 0.20 s s t s 39.85 4 50.00 +1.3 +2.6QIAGEN QGEN 31.74 -.25 -0.8 33 ... t t s s 27.40 5 36.34 +13.3 +11.9QIWI plc QIWI 14.17 -.63 -4.3 14 0.84e t t t s 11.60 2 26.55 +11.0 +21.4Qorvo Inc QRVO 67.69 +.21 +0.3 dd ... s t t s 52.05 6 81.20 +28.4 +22.7Qualcomm Inc QCOM 64.73 +.34 +0.5 26 2.28 r t s t 48.92 8 69.28 -0.7 -0.8Quality Systems QSII 13.78 -.23 -1.6 26 0.70 t t t s 12.61 3 17.74 +4.8 +9.5Qualstar Corporation QBAK 7.90 -.39 -4.7 ... s s s s 2.67 5 13.20 +170.5 +194.0Qualys Inc QLYS 59.85 -.20 -0.3 54 ... s t s s 30.61 0 62.35 +89.1 +85.3Quantenna Communic QTNA 11.49 -.13 -1.1 ... s t t t 9.60 2 25.46 -36.6 ...Quanterix Corp QTRX 21.00 +1.32 +6.7 ... s s s s 15.56 0 20.36 +20.2 ...Quarterhill Inc QTRH 1.79 +.00 +0.1 5 0.05 s s s s 1.26 6 2.20 +9.8 +15.0Quest Resource Hldg QRHC 2.16 ... ... dd ... s s s t 1.03 6 3.00 -11.8 ...QuickLogic Corp QUIK 1.74 +.03 +1.8 dd ... s s s s 1.09 5 2.48 +25.2 +39.6Quidel QDEL 44.72 -.14 -0.3 dd ... s s s s 18.25 0 46.14 +108.8 +116.9QuinStreet Inc QNST 8.57 -.19 -2.2 dd ... t t s s 2.96 8 10.97 +127.9 +121.8Qumu Corp QUMU 2.34 +.01 +0.4 dd ... t t t t 1.80 4 3.28 -1.7 -5.7Quotient Limited QTNT 5.17 -.03 -0.6 ... s s s s 3.22 5 7.74 +6.8 ...

RR1 RCM Inc RCM 4.50 +.05 +1.1 ... s s s s 2.58 0 4.58 +66.7 ...RBB Bancorp RBB 27.36 -.03 -0.1 0.08p s s s s 21.26 0 27.44 +17.2 ...RBC Bearings Inc ROLL 126.27 +.28 +0.2 42 ... s r s s 87.61 8 139.95 +36.1 +33.9RCI Hospitality RICK 28.96 -.61 -2.1 21 0.12 t t s s 15.36 8 33.78 +69.4 +88.7RCM Tech RCMT 6.09 -.08 -1.3 47 1.00e t t s t 4.51 6 7.50 -4.2 +5.2RGC Resources RGCO 27.82 -.62 -2.2 27 0.62f t s t s 16.53 8 31.99 +67.1 +74.6RLJ Entertainment RLJE 3.99 +.16 +4.2 ... s t s s 1.09 9 4.61 +149.4 +160.5RMG Network Hldg RMGN .81 +.01 +0.9 ... s t t t 0.77 1 4.42 -71.7 -70.0RMR Group Inc RMR 60.85 -1.05 -1.7 35 1.00 s s s s 38.55 0 62.25 +54.1 +56.5RPX Corp RPXC 13.74 +.07 +0.5 38 ... s s s s 10.41 8 15.15 +27.2 +23.2RTI Surgical Inc RTIX 4.15 -.08 -1.8 dd ... t t t s 3.01 4 6.00 +27.7 +24.3RXI Pharmac wts RXIIW .17 -.00 -0.6 ... s t r t 0.07 4 0.36 -15.5 ...RXI Pharmaceuticals RXII .55 -.01 -2.3 dd ... t t s t 0.32 3 1.12 -22.9 -28.1Ra Pharmaceuticals RARX 8.28 +.19 +2.3 dd ... s t t t 7.15 1 27.84 -45.5 ...RadNet Inc RDNT 10.00 ... ... 43 ... s t t s 5.25 8 11.90 +55.0 +53.8Rada Electronics RADA 3.35 -.03 -0.9 dd ... s s t s 1.00 9 3.86 +188.8 +201.8Radcom Ltd RDCM 19.55 -.20 -1.0 cc ... t t t s 16.60 6 22.45 +9.8 +7.0RadiSys Corporation RSYS .99 -.20 -16.8 dd ... s s t t 0.63 1 5.26 -77.7 -73.4Radius Health Inc RDUS 30.98 +.84 +2.8 dd ... s s t t 24.66 3 49.16 -18.5 -22.7Radware Ltd RDWR 19.77 -.03 -0.2 dd ... t t s s 13.45 9 20.78 +35.6 +38.4Ramaco Resources Inc METC 6.11 +.49 +8.7 ... s s t t 3.81 3 14.78 -54.9 ...Rambus Inc RMBS 14.31 -.08 -0.6 cc ... t t s s 11.30 8 15.50 +3.9 +2.4Rand Capital RAND 2.80 -.05 -1.8 20 ... s t t t 2.75 1 3.47 -11.4 -8.7Rand Logistics RLOG .16 -.03 -16.3 dd ... t t t t 0.17 1 1.93 -80.8 -79.6Randgold Resources GOLD 96.05 +.98 +1.0 31 1.00f s t t s 68.96 7 108.29 +25.8 +36.7Randolph Bancorp RNDB 15.49 +.18 +1.2 ... t s s t 13.36 7 16.50 -3.9 -2.7Rapid7 Inc RPD 19.09 -.22 -1.1 dd ... s s s s 11.72 9 20.25 +56.9 +57.5Rave Restaurant Grp RAVE 1.49 +.03 +2.1 dd ... s t t t 1.27 2 3.01 -20.7 -23.2Raven Inds RAVN 35.05 -.20 -0.6 34 0.52 s t s s 23.65 8 38.35 +39.1 +36.3ReShape Lifesciences RSLS 1.34 +.01 +0.8 ... t t t t 1.23 1 30.41 -33.0 -61.7Reading Intl A RDI 15.98 -.02 -0.1 36 ... t s s t 14.37 6 17.18 -3.7 -2.4Real Goods Solar RGSE 1.39 +.06 +4.5 dd ... s t s t 0.60 1 11.49 -80.8 -87.3RealNetworks Inc RNWK 3.85 +.05 +1.3 dd ... t t t t 3.77 1 5.45 -20.8 -22.8RealPage Inc RP 43.85 -.15 -0.3 57 ... t t s s 28.00 9 46.80 +46.2 +44.5Reata Pharmaceut RETA 26.29 +.02 +0.1 dd ... s s t s 19.48 4 40.88 +20.4 +20.6Recon Tech Ltd RCON 1.36 +.03 +2.3 dd ... s t s s 0.64 4 2.64 +4.6 -5.7Recro Pharma Inc REPH 9.73 -.02 -0.2 ... t s s s 5.81 9 10.59 +20.7 +21.9Red Robin Gourmet RRGB 55.05 +1.95 +3.7 58 ... s s t t 45.20 4 74.11 -2.4 -4.9Red Rock Resorts Inc RRR 34.30 -.09 -0.3 0.40 s s s s 20.87 0 34.53 +47.9 +46.5Redfin Corp RDFN 27.00 -.25 -0.9 ... s s s s 19.29 6 33.49 +24.4 ...Redhill Biopharma RDHL 4.84 +.04 +0.8 ... s t t t 4.30 1 11.54 -53.7 -50.5Regeneron Pharm REGN 381.00 -3.14 -0.8 35 ... t t t s 340.09 3 543.55 +3.8 +5.2RegenxBio Inc RGNX 33.65 +2.30 +7.3 dd ... s s s s 16.30 9 36.10 +81.4 +60.4Regulus Therapeutics RGLS .00 +.04 +4.1 dd ... s s t t 0.79 2 2.75 -55.6 -60.0Reis Inc REIS 20.50 -.20 -1.0 cc 0.68 s s s t 15.95 7 23.45 -7.9 -8.0Remark Holdings Inc MARK 10.11 +1.00 +11.0 dd ... s s s s 1.93 0 10.82 +157.9 +164.8Renasant Corp RNST 42.13 -.17 -0.4 19 0.76f s s t t 37.68 6 45.32 -0.2 +1.3Renewable Energy Grp REGI 11.75 -.20 -1.7 dd ... s s t s 8.25 7 13.55 +21.1 +18.9Renmin Tianli Group ABAC 3.02 +.11 +3.8 ... t t s t 1.60 5 4.76 -16.5 -16.7Rent-A-Center Inc RCII 10.80 -.21 -1.9 dd 0.32 t t t t 7.76 5 13.89 -3.3 -8.5Repligen RGEN 35.72 +.28 +0.8 61 ... t s t s 28.48 4 46.81 +15.9 +9.0Repros Therapeutics RPRX .64 +.00 +0.2 dd ... t s s t 0.26 3 1.55 -51.2 -52.4Republic Bancorp Inc RBCAA 40.25 -.64 -1.6 17 0.88 t s s s 31.97 7 44.04 +1.8 +5.7Repub Fst Bcp FRBK 8.85 -.20 -2.2 63 ... t t t s 7.40 6 9.90 +6.0 +2.8Rsch Frontier REFR 1.07 +.03 +2.9 dd ... s r t t 0.86 2 2.15 -41.2 -44.6Resonant Inc RESN 7.50 -.39 -4.9 ... t s s s 3.82 8 8.55 +48.5 +59.4Resources Connection RECN 15.30 -.30 -1.9 28 0.48 t t s t 12.05 5 19.80 -20.5 -16.4Restoration Robotics HAIR 4.31 -.32 -6.9 ... t t t t 4.54 1 11.95 -56.6 ...Retail Opp Inv ROIC 19.32 +.09 +0.5 57 0.75 t t s t 17.87 4 22.37 -8.6 -3.4Reto Eco Solutions RETO 8.34 -.22 -2.6 ... t t t t 6.60 3 12.75 -21.1 ...Retrophin Inc RTRX 22.22 -.25 -1.1 dd ... s s t s 15.55 7 26.44 +17.4 +19.9Revance Therapeutics RVNC 34.80 -1.40 -3.9 dd ... s s s s 18.00 9 37.20 +68.1 +88.1Reven Housing REIT RVEN 4.51 +.12 +2.7 ... s s t t 3.04 4 6.75 -16.5 -21.3Revolution Lighting RVLT 3.24 -.13 -3.9 ... t t t t 3.35 1 9.17 -41.1 -41.0ReWalk Robotics Ltd RWLK 1.10 -.01 -0.5 dd ... r t t t 1.05 1 3.60 -60.7 -62.5Rex Energy Corp REXX 1.49 -.04 -2.6 dd ... s t t t 1.25 1 9.80 -68.4 -68.3Rhythm Pharma RYTM 27.87 -1.08 -3.7 ... t t t t 21.38 6 33.81 -7.1 ...Ribbon Communic RBBN 7.92 -.07 -0.9 ... s s s s 6.89 8 8.36 +11.5 +21.4RiceBran Tech RIBT 1.53 +.05 +3.4 dd ... s s s s 0.69 0 1.55 +48.5 +51.0Rigel Pharm RIGL 3.49 +.02 +0.6 dd ... t t s s 1.94 7 4.48 +46.6 +41.1RigNet Inc RNET 15.50 -.70 -4.3 dd ... s s t t 14.01 2 23.90 -33.0 -25.7Riot Blockchain Inc RIOT 24.52 -3.08 -11.2 1.00p t s s s 2.69 6 46.20 +616.1 +652.6Rise Education Caymn REDU 12.50 -.05 -0.4 ... s s t t 9.50 4 17.86 -24.7 ...Ritter Pharmaceutic RTTR .33 +.02 +5.2 dd ... s t t t 0.28 1 3.75 -88.0 -88.6Riverview Bancorp RVSB 9.09 -.20 -2.2 25 0.12f t s s s 6.46 9 9.54 +29.9 +29.0Rockwell Medical RMTI 6.09 -.04 -0.7 dd ... t t t t 5.06 3 8.98 -7.0 -1.9Rocky Brands Inc RCKY 18.75 +.20 +1.1 31 0.44 s t s s 10.25 9 20.15 +62.3 +69.6Rocky Mtn Choc RMCF 11.66 +.10 +0.9 20 0.48 s t t s 9.95 6 13.23 +14.4 +16.7Roku Inc ROKU 51.62 -2.23 -4.1 ... t s s s 15.75 9 58.80 +119.7 ...Rosehill Resources A ROSE 8.29 +.02 +0.2 ... t t s t 5.52 5 11.69 -20.1 -20.3Rosehill Resourc wt ROSEW .95 +.01 +1.5 ... s t t t 0.40 4 2.00 -31.9 ...Rosetta Genomics ROSG .55 +.04 +6.8 ... s t t t 0.48 1 6.96 -89.1 -90.8Ross Stores ROST 80.44 +.30 +0.4 26 0.64 s s s s 52.85 0 80.62 +22.6 +18.8Royal Gold RGLD 86.56 +.68 +0.8 56 1.00f s t s s 60.21 8 94.39 +36.6 +38.7Rubicon Technology RBCN 8.01 -.69 -7.9 ... t t t s 4.81 6 10.45 +33.5 +67.3RumbleOn Inc B RMBL 5.30 +.15 +2.9 ... s t s s 4.05 8 5.70 +4.1 ...Rush Enterprises A RUSHA 49.64 -.32 -0.6 31 ... s s s s 30.36 9 54.11 +55.6 +47.7Rush Enterprises B RUSHB 46.84 -.66 -1.4 37 ... t t s s 28.32 9 51.39 +51.7 +51.7Ruths Hospitality RUTH 21.85 -.05 -0.2 23 0.36 s s s s 16.55 9 22.65 +19.4 +22.6Ryanair Holdings RYAAY 104.31 -.97 -0.9 1.55e t t t s 78.35 6 127.35 +25.3 +26.9

SS&T Bancorp STBA 40.33 -.49 -1.2 17 0.88f t s s s 31.72 8 43.17 +3.3 +7.5S&W Seed Co SANW 3.65 +.20 +5.8 ... s s s t 2.90 4 5.20 -20.7 -25.0SB Financial Group SBFG 18.39 +.29 +1.6 13 0.30f s s s s 14.44 7 20.75 +14.6 +8.2SBA Communications SBAC 160.22 +2.38 +1.5 cc ... t t s s 100.67 9 173.97 +55.2 +50.9SEI Investments SEIC 72.01 +.17 +0.2 31 0.60f s s s s 47.88 0 72.34 +45.9 +45.6SG Blocks Inc SGBX 5.95 -.10 -1.7 ... s s s s 3.70 7 7.00 +20.9 ...SGOCO Group SGOC 1.04 -.10 -8.5 ... s t t t 0.90 1 3.95 -72.3 -68.4SI Financial Group SIFI 14.60 ... ... 15 0.20 t t t t 13.50 4 16.45 -5.2 -6.3SLM Corp SLM 11.62 +.26 +2.3 17 ... s s s s 9.65 6 13.20 +5.4 +2.7SMART Global Holding SGH 34.23 +3.12 +10.0 17 ... s t s s 11.50 8 43.16 +154.5 ...SMTC Corp SMTX 1.88 +.03 +1.6 ... s s s s 1.10 0 1.94 +22.9 +18.6SORL Auto Parts Inc SORL 7.34 -.25 -3.3 5 ... t s s s 2.68 7 9.74 +141.4 +130.7SP Plus Corp SP 38.20 -.45 -1.2 21 ... t t t s 27.05 8 41.25 +35.7 +34.7SPAR Group SGRP 1.17 -.04 -3.3 ... s t s s 0.87 4 1.66 +17.0 +22.2SPDR Dorsey Wr Fixed DWFI 25.23 -.01 ... ... t t t s 24.01 6 26.06 +4.3 +8.9SPI Energy Co Ltd SPI .60 +.01 +2.6 ... s t t t 0.30 2 2.61 -70.7 ...SPS Commerce Inc SPSC 48.82 +.54 +1.1 74 ... s t t t 45.02 2 73.16 -30.1 -31.8SS&C Technlogies SSNC 40.44 +.04 +0.1 25 0.28 t t s s 28.43 9 42.50 +41.4 +39.0SSR Mining Inc SSRM 8.66 +.02 +0.2 15 ... s s t t 7.70 3 12.25 -2.9 +7.9SVB Financial Group SIVB 241.70 +.03 ... 27 ... s s s s 159.44 0 242.92 +40.8 +40.3Sabra Healthcare SBRA 18.71 +.08 +0.4 20 1.79e t t t t 18.48 1 29.10 -23.4 -12.4Sabre Corp SABR 20.76 +.12 +0.6 24 0.56 s s s t 17.30 5 25.89 -16.8 -15.7SAExploration Hldgs SAEX 2.65 +.70 +35.9 dd ... s s s t 1.18 3 8.36 -63.7 -74.5Safety Insurance Grp SAFT 80.50 +.50 +0.6 19 3.20 t t s s 65.75 9 84.00 +9.2 +12.2Sage Therapeutics SAGE 165.89 +10.49 +6.8 dd ... s s s s 44.55 0 173.36 +224.9 +232.3Saia Inc SAIA 70.80 +1.55 +2.2 34 ... s s s s 41.28 0 70.75 +60.4 +51.0Salem Media Group SALM 4.25 -.05 -1.2 16 0.26 t t t t 3.90 1 8.25 -32.0 -28.2Sanderson Farms SAFM 140.83 +.35 +0.2 11 1.28f t t t s 87.54 6 176.43 +49.4 +52.2Sandy Spring Bcp SASR 39.30 -.32 -0.8 16 1.04 t s t t 36.50 4 45.64 -1.7 +0.9Sanfilipo John JBSS 63.24 -.48 -0.8 20 2.00e s s t t 55.10 5 74.69 -10.2 -5.5Sangamo Therapeutics SGMO 16.90 +.50 +3.0 dd ... s s s s 2.85 0 18.40 +454.1 +404.6Sanmina Corp SANM 32.95 -.15 -0.5 18 ... s t t t 29.95 3 42.95 -10.1 -10.1Sanofi rt GCVRZ .40 +.00 +1.0 ... s s s s 0.26 6 0.50 +3.9 ...Sapiens Intl SPNS 11.65 +.11 +1.0 cc 0.20e s t t t 10.57 3 15.46 -18.8 -18.4Sarepta Thera SRPT 55.97 +.70 +1.3 dd ... s t s s 26.26 0 57.57 +104.0 +87.4Savara Inc SVRA 16.30 +.12 +0.7 dd ... s s s r 4.60 0 17.19 ... +122.0ScanSource Inc SCSC 35.05 -.15 -0.4 12 ... t t t t 33.55 2 45.35 -13.1 -14.3Schmitt Inds SMIT 2.82 +.03 +1.1 dd ... r s s s 1.48 5 4.47 +73.0 +64.1Schnitzer Steel SCHN 33.10 -.50 -1.5 21 0.75 s s s s 17.50 0 33.81 +28.8 +24.2Scholastic Cp SCHL 40.48 -.10 -0.2 90 0.60 s s s t 33.51 5 49.38 -14.8 -15.5Schulman SHLM 36.80 -.40 -1.1 39 0.82 s t s s 25.00 8 39.85 +10.0 +9.4Scientific Games Cp SGMS 49.95 -1.15 -2.3 dd ... t t s s 13.65 9 54.95 +256.8 +238.4Scripps Networks SNI 85.35 -.36 -0.4 18 1.20 s s t s 64.87 9 88.45 +19.6 +20.5Scynexis Inc SCYX 2.28 -.03 -1.3 dd ... t s t t 1.52 4 3.82 -28.5 -29.6SeaChange Intl Inc SEAC 3.99 +.01 +0.3 dd ... s s s s 2.16 0 4.03 +73.5 +59.2Seacoast Banking SBCF 25.64 -.28 -1.1 24 ... t s s s 20.58 8 27.13 +16.2 +15.9Seagate Tech STX 42.17 +.21 +0.5 11 2.52 s s s s 30.60 6 50.96 +10.5 +14.3Seanergy Maritime SHIP 1.03 ... ... dd ... t t t t 0.58 5 1.66 -10.4 -20.8Sears Holdings Corp SHLD 3.76 -.02 -0.5 dd ... t t t t 3.62 1 14.32 -59.5 -61.8Sears Holdings wt SHLDW .35 +.01 +4.2 ... t t t t 0.23 1 3.89 -90.1 ...Sears H&O Stores SHOS 2.60 -.10 -3.7 dd ... s s s t 1.38 4 5.40 -44.7 -45.5SeaSpine Hldgs SPNE 10.07 +.12 +1.2 dd ... s t t s 6.31 6 13.46 +27.5 +37.8Seattle Genetics SGEN 53.43 +.66 +1.3 dd ... s t t s 45.31 4 71.32 +1.3 -14.0Second Sight Medical EYES 1.89 -.03 -1.6 dd ... t s s t 0.90 6 2.83 -4.1 -1.0Secoo Holding Ltd SECO 9.40 -.04 -0.4 ... s s s t 6.61 5 12.70 -6.0 ...SecureWorks Corp A SCWX 9.43 -.10 -1.0 dd ... t t t t 8.10 3 12.99 -11.0 -11.3Secur Ntl SNFCA 5.40 +.05 +0.9 6 0.34t s s s t 4.70 3 7.62 -12.8 -19.2Select Bancorp SLCT 12.58 +.09 +0.7 22 ... s s s s 9.23 0 12.75 +27.7 +26.4Select Income REIT SIR 24.93 -.06 -0.2 12 2.04 t t s t 22.51 6 26.79 -1.1 +11.6Selecta Biosciences SELB 9.90 -.17 -1.7 ... t t t t 8.70 1 24.02 -42.3 ...Selective Ins SIGI 57.85 +.15 +0.3 19 0.72f t t s s 38.50 9 62.40 +34.4 +35.4SemiLEDS Corp LEDS 3.78 -.10 -2.6 dd ... t t s s 1.61 3 10.49 +7.6 +2.6Semtech Corp SMTC 34.00 +.35 +1.0 36 ... t t t s 31.00 3 41.95 +7.8 +2.9Seneca Foods Corp SENEA 31.80 -.05 -0.2 12 ... t t t t 27.75 3 41.75 -20.6 -21.6Senes Tech Inc SNES .66 -.01 -1.9 dd ... t t t t 0.62 1 10.69 -91.9 ...

Senior Housing SNH 18.99 +.21 +1.1 12 1.56 t t t s 17.68 3 22.52 +0.3 +14.3Senior Housing nt42 SNHNI 25.22 -.03 -0.1 1.41 t s t s 22.05 9 25.96 +8.2 ...Senior Housing pf 46 SNHNL 26.82 -.00 ... 1.56 s s t s 23.38 9 27.42 +9.6 ...Senomyx Inc SNMX 1.27 ... ... dd ... t t s s 0.56 7 1.71 +32.3 +46.0Sequential Brands SQBG 1.75 +.02 +1.2 dd ... s s t t 1.36 2 5.20 -62.6 -65.5Seres Therapeutics MCRB 10.15 +.02 +0.2 dd ... s s t s 8.85 2 17.42 +2.5 +2.7Svc Source Intl SREV 3.18 +.03 +1.0 dd ... s s t t 2.61 2 6.05 -44.0 -44.6ServisFirst Bcsh SFBS 41.78 -.20 -0.5 24 0.20 s s s s 32.54 9 44.00 +11.6 +11.1Seven Stars Cloud Gp SSC 5.34 +.04 +0.8 dd ... s s s s 1.10 8 7.00 +334.1 +310.9Severn Bancorp SVBI 7.25 -.05 -0.7 33 ... s s s t 6.70 4 8.08 -8.2 +5.0Sharps Compliance SMED 4.02 -.01 -0.2 dd ... t t t s 3.51 3 5.73 +5.0 +1.5SharpSpring Inc SHSP 4.29 +.29 +7.3 dd ... s t s t 3.07 5 5.80 -18.6 -24.0Shenandoah Telecm SHEN 33.80 +.30 +0.9 0.26f t t t s 25.35 6 41.80 +23.8 +21.0ShiftPixy Inc PIXY 3.49 ... ... ... t s s t 2.00 2 11.64 -54.7 ...Shiloh Industries SHLO 8.21 -.42 -4.9 25 ... s t t s 6.78 2 16.69 +18.8 +24.9Shineco Inc TYHT 2.52 -.05 -1.9 ... t t t t 1.72 3 5.29 -40.0 -36.4Shire PLC SHPG 156.82 +.08 +0.1 90 0.92e s s s t 137.17 4 192.15 -8.0 -6.6Shoe Carnival SCVL 26.72 -.57 -2.1 18 0.30 s r s t 15.08 9 29.51 -1.0 -3.7Shore Bancshares SHBI 17.16 -.34 -1.9 20 0.28f t s s s 14.64 7 18.49 +12.5 +12.4ShotSpotter Inc SSTI 13.71 -.12 -0.9 ... t t s t 9.33 5 20.15 -4.7 ...Shutterfly Inc SFLY 47.15 -.10 -0.2 cc ... s s t t 39.76 6 53.99 -6.0 -7.6Siebert Fncl SIEB 16.30 -1.90 -10.4 dd 0.10a s s s s 1.82 8 21.61 +447.0 +805.5Sienna Biopharma SNNA 20.79 -2.20 -9.6 ... t s t s 15.22 4 29.25 +8.0 ...Sientra Inc SIEN 14.08 -.21 -1.5 dd ... t t t s 7.20 8 16.68 +65.3 +70.7Sierra Bancorp BSRR 27.38 -.35 -1.3 18 0.56 s s s s 23.10 7 29.50 +3.0 +8.8Sierra Oncology Inc SRRA 3.23 +.12 +3.9 dd ... s s s s 1.10 9 3.59 +116.8 +111.6Sierra Wireless Inc SWIR 20.60 -.20 -1.0 25 ... s t t s 15.55 4 31.95 +31.2 +27.6Sify Tech SIFY 1.72 -.06 -3.4 0.02e s s s s 0.69 7 2.17 +135.6 +125.4Sigma Designs SIGM 6.95 ... ... dd ... r s s s 5.40 0 7.00 +15.8 +17.8Sigma Labs Inc wt SGLBW .45 +.20 +80.0 ... s s t t 0.16 3 1.50 -36.2 ...Sigma Labs Inc SGLB 3.50 +2.11 +151.8 ... s s s t 1.33 9 4.00 -5.1 -13.1Sigmatron Intl SGMA 10.57 +.31 +3.0 20 ... s s s s 4.01 9 11.61 +123.5 +119.2Signature Bank SBNY 139.11 -.06 ... 19 ... s s s t 116.68 5 164.23 -7.4 -6.2Silgan Holdings Inc SLGN 29.23 +.24 +0.8 19 0.36 t s t s 25.15 6 32.50 +14.2 +15.1Silicom Limited SILC 70.75 +.02 ... 36 1.00 s t s s 34.86 9 77.05 +72.2 +79.2Silicon Laboratories SLAB 89.35 -.40 -0.4 43 ... t t s s 63.15 8 96.93 +37.5 +37.1Silicon Motion Tech SIMO 52.89 -.02 ... 15 1.20f t s s s 37.37 9 55.68 +24.5 +16.9Siliconware ADS SPIL 8.35 -.01 -0.1 23 0.29e s t s s 7.05 0 8.39 +14.4 +17.8Silver Run Acqui II SRUN 9.82 -.01 -0.1 ... t t t t 9.65 3 10.38 -0.3 ...SilverSun Technolog SSNT 4.12 -.50 -10.8 0.06e s t t s 3.24 5 5.22 +3.0 +44.6Silvercrest Asst Mgt SAMG 15.50 -.20 -1.3 18 0.48 s s s s 11.85 8 16.80 +17.9 ...Simmons Fst Natl SFNC 59.85 -.05 -0.1 19 1.00 s s s t 49.75 8 63.45 -3.7 -2.7Simply Good Foocs Co SMPL 13.61 +.10 +0.7 ... s s s s 10.93 0 13.73 +13.4 +28.8Simulations Plus SLP 16.60 -.35 -2.1 50 0.24f s s s s 8.81 0 17.45 +72.0 +83.5Sina Corporation SINA 104.26 -.35 -0.3 49 ... s t t s 60.46 8 119.20 +71.5 +76.5Sinclair Bdcst SBGI 38.20 +.35 +0.9 14 0.72 s s s s 26.70 8 43.05 +14.5 +16.3Sino-Global Shipping SINO 2.64 -.16 -5.7 dd ... s t t t 2.23 2 5.50 -14.8 -16.4Sinovac Biotech Ltd SVA 7.93 -.04 -0.5 dd ... t t s s 4.60 0 8.11 +34.4 +43.6Sirius XM Hldgs Inc SIRI 5.37 +.10 +1.9 30 0.04f r t t s 4.40 7 5.89 +20.7 +17.2Sito Mobile Ltd SITO 6.80 +.18 +2.7 dd ... s t t s 1.71 8 8.60 +84.3 ...Sky Solar Hldgs SKYS 1.49 +.03 +2.1 dd ... s s t t 1.00 2 3.62 -33.2 -35.7SkyWest SKYW 53.80 -.65 -1.2 17 0.32 s s s s 30.40 0 54.85 +47.6 +40.4Skyline Medical Inc SKLN 1.10 -.08 -6.8 dd ... s t t t 0.99 1 3.88 -60.7 -64.5Skyworks Solution SWKS 97.07 -.42 -0.4 17 1.28 s t t s 73.94 6 117.65 +30.0 +28.1Sleep Number Corp SNBR 37.62 +.04 +0.1 27 ... s s s s 18.89 0 38.85 +66.3 +61.5Smart Financial Inc SMBK 22.52 -.50 -2.2 27 ... t s t s 17.17 6 26.26 +21.3 +19.3Smart Sand Inc SND 8.44 -.08 -0.9 ... t s s t 4.81 3 21.99 -49.0 -46.4Smith Micro Software SMSI 3.03 ... ... dd ... t s s s 0.80 9 3.41 +93.0 +89.4Snyder’s-Lance LNCE 50.24 +.02 ... 44 0.64 s s s s 31.03 0 50.43 +31.0 +32.9Social Rlty Cl A SRAX 5.09 -.51 -9.1 dd ... t t s t 1.11 6 7.95 -17.1 -4.4Socket Mobile Inc SCKT 3.44 -.03 -0.9 ... t t t t 3.26 2 4.90 -10.4 -3.9SodaStream Intl SODA 70.98 -.23 -0.3 26 ... s s s s 38.17 0 72.14 +79.8 +73.9Sohu.com Inc SOHU 43.98 -.70 -1.6 dd ... t t t s 33.69 3 70.86 +29.8 +29.1Solar Capital Ltd SLRC 20.15 -.10 -0.5 12 1.64f s t t t 19.90 1 22.94 -3.2 +4.2Solar Sen Capital SUNS 17.76 +.04 +0.2 13 1.41 t t s s 16.09 8 18.46 +8.0 +15.3SolarEdge Tech SEDG 37.55 +.10 +0.3 23 ... t t s s 12.15 0 39.90 +202.8 +196.0Soleno Therapeutics SLNO 1.63 +.00 +0.2 ... s s t t 1.32 1 6.60 -59.8 ...Soligenix Inc SNGX 2.03 ... ... ... s t t t 1.74 1 5.08 -9.8 -17.1Sonic Corp SONC 28.23 -.15 -0.5 21 0.64f r s s s 22.11 8 30.05 +6.5 +6.2Sonic Foundry Inc SOFO 2.38 +.10 +4.4 dd ... t t t t 2.21 1 5.35 -51.9 -45.5Sonoma Pharmaceutica SNOA 5.01 -.07 -1.4 dd ... s t t t 4.16 3 8.25 -0.6 -1.4Sonoma Pharma wt SNOAW .40 -.01 -3.7 ... t s t s 0.25 3 0.79 +3.9 ...Sophiris Bio SPHS 2.21 -.01 -0.5 dd ... r s s t 1.80 3 3.24 -21.1 -21.8Sorrento Tech ROKA .66 +.01 +2.0 dd ... t t t t 0.60 1 6.20 -84.4 -84.8Sorrento Therapeut SRNE 3.55 +.40 +12.7 dd ... s s s t 1.50 5 6.08 -27.6 -40.0Sotherly Hotels SOHO 6.48 -.04 -0.6 41 0.44 t t s t 5.57 5 7.66 -4.6 +5.9Southn MO Bncp SMBC 39.51 -.65 -1.6 18 0.44 t s s s 30.30 9 40.80 +11.7 +10.9South State Corp SSB 88.65 -1.30 -1.4 19 1.32 t s t s 78.60 7 94.50 +1.4 +3.1Southern Fst Bcshs SFST 41.05 -.55 -1.3 21 ... t t s s 31.40 9 43.20 +14.0 +15.4Sthn Natl Bcp Va SONA 16.07 -.02 -0.1 46 0.32 t t t t 15.12 3 18.48 -1.7 -0.5Southside Bcsh TX SBSI 34.26 -.57 -1.6 18 1.12a t t t t 30.44 6 37.57 -6.8 -1.7Spark Energy Inc SPKE 11.15 -.55 -4.7 37 0.72 t t t t 11.30 1 23.65 -26.4 -21.9Spark Therapeutics ONCE 52.75 +2.55 +5.1 dd ... s t t s 41.06 3 91.75 +5.7 +0.6Spartan Motors SPAR 17.20 -.45 -2.5 41 0.10 s s s s 6.30 0 18.10 +85.9 +85.9SpartanNash Co SPTN 26.59 +.36 +1.4 dd 0.66 s s s t 18.56 4 40.38 -32.8 -30.7Spectrum Pharmaceut SPPI 18.05 +.57 +3.3 dd ... t t s s 4.21 8 21.95 +307.4 +302.8Spero Therapuetics SPRO 11.88 -.20 -1.7 ... s t s s 9.84 4 15.40 +3.3 ...Sphere 3D Corp ANY 2.35 -.06 -2.5 ... t t s t 1.90 1 14.00 -68.7 -73.2Spherix Inc SPEX 1.43 -.08 -5.3 dd ... s t t s 0.89 2 4.75 +37.5 +47.5Spirit Airlines SAVE 45.22 +.02 ... 13 ... s s s t 30.32 5 60.28 -21.8 -24.0Splunk Inc SPLK 82.75 -1.16 -1.4 dd ... s t s s 50.64 0 84.88 +61.8 +57.0Spok Holdings Inc SPOK 15.95 +.10 +0.6 35 0.50a s t s t 14.45 2 22.60 -23.1 -21.9Sportsmans Warehse SPWH 6.14 -.03 -0.5 12 ... s s s t 3.40 5 9.87 -34.6 -36.7Spring Bank Pharma SBPH 12.71 +.54 +4.4 dd ... s t t s 6.31 6 18.93 +59.1 +57.7Sprott Focus Trust FUND 7.86 -.02 -0.3 q 0.40e s t s s 6.84 9 8.01 +13.3 ...Sprouts Farmers Mkts SFM 24.85 +.07 +0.3 26 ... s s s s 17.38 9 25.98 +31.3 +20.2Staar Surgical STAA 15.75 -.20 -1.3 ... t t s s 8.95 8 17.60 +45.2 +41.8Staffing 360 Solu STAF .70 +.01 +2.2 ... s t t t 0.45 3 1.32 -10.8 -20.0Stamps.com Inc STMP 182.65 +.45 +0.2 21 ... s s t s 100.55 7 233.13 +59.3 +57.3Stanley Furn STLY .89 +.01 +0.6 dd 1.25e s t t t 0.76 3 1.39 -1.1 -12.0Star Bulk Carriers SBLK 11.02 -.13 -1.2 dd ... t s s s 4.63 8 13.40 +115.7 +133.3Stars Group Inc TSG 23.40 -.15 -0.6 ... s s s s 13.25 0 24.00 +65.4 +65.8Starbucks Cp SBUX 57.30 -.28 -0.5 29 1.20f t s s s 52.58 4 64.87 +3.2 +2.1State Auto Fincl STFC 28.46 +.34 +1.2 52 0.40 t s s s 22.11 8 30.85 +6.2 +6.9State Bank Fincl STBZ 30.61 -.29 -0.9 24 0.56 s s s s 24.16 9 31.75 +14.0 +16.5SteadyMed Ltd STDY 3.60 ... ... dd ... s s s s 2.25 2 9.70 +38.5 +31.2StealthGas Inc GASS 4.09 +.06 +1.5 27 ... s s s s 2.90 7 4.78 +21.0 +10.1Steel Dynamics Inc STLD 43.26 -.20 -0.5 17 0.62 s s s s 32.15 0 43.70 +21.6 +18.2Stein Mart SMRT 1.18 +.01 +0.9 dd 0.30 s s t t 0.89 1 6.10 -78.5 -77.8Stellar Biotech SBOT .80 -.03 -3.6 ... t t t t 0.80 1 2.22 -60.6 -59.2Stemline Therapeutic STML 13.90 +.25 +1.8 dd ... t t s s 5.50 9 16.00 +29.9 +24.7Stericycle Inc SRCL 68.31 -.52 -0.8 dd ... s s t t 61.25 3 88.00 -11.3 -10.0Stericycle Inc pfA SRCLP 53.59 -.27 -0.5 5.25 s s t t 49.84 2 75.95 -15.3 ...Sterling Bancorp Inc SBT 12.62 -.05 -0.4 ... t t s s 12.00 4 13.79 +3.8 ...Sterling Construct STRL 16.64 -.49 -2.9 cc ... t t s s 7.75 8 18.90 +96.7 +101.5Steven Madden Ltd SHOO 46.50 +.65 +1.4 21 ... s s s s 33.50 0 46.35 +30.1 +24.4Stewardship Fincl SSFN 10.00 -.10 -1.0 14 0.12 s s s s 7.92 9 10.50 +2.0 +17.5Stitch Fix Inc SFIX 24.62 +1.43 +6.2 ... s s s s 14.48 9 25.98 +62.5 ...Stock Yards Bancorp SYBT 38.60 -.40 -1.0 20 0.84 t s s t 31.90 5 48.05 -17.8 -13.5StoneCastle Fin BANX 20.38 +.19 +0.9 12 1.52f s s t s 18.22 8 20.95 +9.0 +14.8Strata Ski Sciences SSKN 1.20 +.02 +1.7 dd ... t t t t 1.06 1 5.40 -45.5 -54.6Stratasys Ltd SSYS 20.83 -.55 -2.6 dd ... t t t s 16.38 4 30.88 +25.9 +17.2Strattec Secur STRT 42.05 -.20 -0.5 27 0.56 s t s s 23.00 8 49.20 +4.3 -2.1Stratus Properties STRS 30.15 -.65 -2.1 23 1.00e t s t t 24.35 6 34.80 -7.9 -5.5Strayer Education STRA 92.59 -.01 ... 26 1.00 s t s s 71.31 8 100.72 +14.8 +14.5Streamline Health So STRM 1.59 +.04 +2.6 dd ... t s s s 0.85 4 2.82 +27.2 +19.2Strongbridge Biophm SBBP 6.80 +.50 +7.9 ... s r t s 2.00 8 8.85 +183.3 +77.5Student Transport STB 6.16 +.14 +2.3 22 0.44 s s s s 5.39 0 6.21 +10.2 +13.7Sucampo Pharm SCMP 17.00 +.05 +0.3 dd ... r s s s 9.30 0 17.70 +25.5 +31.9Summit Fncl Grp WV SMMF 26.13 -.40 -1.5 22 0.44 t t s t 19.13 8 28.16 -5.1 -3.3Summit St Bk CA SSBI 12.60 +.05 +0.4 18 0.48 s t s s 11.56 3 15.28 +5.0 +11.7Summit Therapeutics SMMT 10.80 +.22 +2.1 dd ... s t t s 7.95 4 16.86 +26.2 +19.7Sun Bancorp NJ SNBC 24.80 -.05 -0.2 8 0.04 t t t t 22.45 6 26.70 -4.6 -4.5Sun Hydraulics Corp SNHY 64.05 +1.31 +2.1 54 0.36a s s s s 34.17 0 63.63 +60.2 +56.7Sundance Engy Austrl SNDE 5.68 +.38 +7.2 ... s r s t 3.61 2 17.99 -64.3 ...Sunesis Pharm SNSS 3.35 +.05 +1.5 dd ... t s s t 1.82 6 4.45 -7.5 -9.6SunOpta Inc STKL 8.00 +.05 +0.6 dd ... t s t s 6.00 5 10.20 +13.5 +8.2SunPower Corp SPWR 9.04 -.03 -0.3 dd ... t s s s 5.84 6 11.70 +36.8 +25.8Sunrun Inc RUN 6.02 -.03 -0.5 7 ... t s s s 4.21 6 7.78 +13.4 +9.4Sunshine Bancorp SBCP 23.52 -.36 -1.5 44 ... t s s s 16.43 9 24.80 +37.2 +35.3Sunworks Inc SUNW 1.03 ... ... ... r s t t 0.90 1 2.28 -48.5 -48.8Super Micro Cptr SMCI 21.00 -.33 -1.5 15 ... t r t t 17.70 3 31.75 -25.1 -25.8SuperCom Ltd SPCB 3.94 -.14 -3.4 dd ... s t s s 2.01 8 4.58 +16.2 +23.6Supercond Tech SCON 1.17 -.01 -0.8 dd ... s s s t 0.88 2 2.47 -4.9 -2.5Superior Uniform SGC 27.26 -.54 -1.9 24 0.38 s s s s 16.65 9 28.85 +38.9 +42.7Supernus Pharm SUPN 38.85 +.20 +0.5 37 ... t t t s 23.10 6 50.05 +53.9 +51.9support.com Inc SPRT 2.48 +.01 +0.4 dd ... s s s t 1.89 8 2.64 -3.9 +8.3Surgery Partners SGRY 12.70 +1.55 +13.9 dd ... s s s t 7.10 4 24.05 -19.9 -27.8Surmodics Inc SRDX 28.85 -.55 -1.9 99 ... t t t s 21.90 6 34.15 +13.6 +14.6Sussex Bancorp SBBX 26.65 +.30 +1.1 22 0.24 t s s s 18.15 9 28.55 +27.5 +40.6Sykes Enterprises SYKE 31.69 -.21 -0.7 20 ... s s s s 25.77 7 34.49 +9.8 +8.2Symantec Corp SYMC 28.32 -.16 -0.6 cc 0.30 t t t s 23.77 5 34.20 +18.5 +18.7Synacor Inc SYNC 2.35 -.05 -2.1 dd ... r t t t 1.96 2 4.25 -24.2 -23.8Synalloy Corp SYNL 13.50 +.30 +2.3 dd 0.13m s s s s 9.75 7 15.30 +23.3 +21.7Synaptics Inc SYNA 40.33 -.31 -0.8 82 ... t s s t 33.73 3 64.54 -24.7 -26.2Synchronoss Tech SNCR 9.18 -.04 -0.4 21 ... s t t t 8.48 1 41.94 -76.0 -77.2Syndax Pharmaceutic SNDX 8.43 +.18 +2.2 dd ... s s t s 6.31 3 15.70 +17.6 ...Synergy Pharma SGYP 2.28 -.05 -2.1 dd ... s s t t 1.68 2 7.15 -62.6 -51.6Synlogic Inc SYBX 10.00 -.03 -0.3 dd ... s t t t 8.76 1 23.00 -20.6 -14.7Synopsys Inc SNPS 85.82 -.66 -0.8 40 ... t t s s 58.74 8 94.80 +45.8 +43.9Syntel Inc SYNT 24.73 -.19 -0.8 12 15.00e t t s s 15.82 9 26.33 +25.0 +28.2Synthesis Engy Sys SES 2.90 -.12 -4.0 ... s t t t 2.51 1 10.24 -63.8 -51.1Sypris Solutions SYPR 1.40 +.04 +2.9 dd 0.08 t t t s 0.83 6 1.84 +59.1 +60.0Syros Pharmaceutical SYRS 10.04 +.53 +5.6 ... s t t t 6.30 3 24.38 -17.4 -38.6

TT-Mobile US Inc TMUS 63.62 +.10 +0.2 25 ... s s s s 54.60 7 68.88 +10.6 +9.9TCG BDC Inc CGBD 18.34 +.13 +0.7 11 1.48a s t t s 16.97 7 19.25 +1.3 ...TCP Capital Corp TCPC 15.50 ... ... 11 1.44 s t t t 15.27 2 17.47 -8.3 -0.6TD Ameritrade Hldg AMTD 51.95 -.08 -0.2 32 0.84f t s s s 36.12 9 54.24 +19.2 ...TDH Holdings Inc PETZ 5.64 -1.21 -17.7 ... t t t t 5.86 1 31.75 -12.0 ...TESSCO Tech TESS 17.40 +.15 +0.9 51 0.80 s t s s 12.15 9 18.00 +33.8 +36.2TFS Financial Corp TFSL 15.01 -.10 -0.7 50 0.68 t s t t 14.68 1 19.38 -21.2 -17.6TG Therapeutics TGTX 8.50 +.10 +1.2 dd ... s s t s 4.10 4 15.35 +82.8 +78.7THL Credit Inc TCRD 9.17 -.01 -0.1 10q 1.08 t t t t 8.90 2 10.60 -8.4 +2.6TICC Capital TICC 5.82 -.03 -0.5 5 0.80 t t t t 5.17 3 8.19 -12.0 +1.7TICC Capital Cp 2024 TICCL 25.78 -.09 -0.4 1.63 s s t s 25.24 4 26.99 +1.6 ...TOP Ships Inc TOPS .27 +.02 +7.5 ... t t t t 0.24 1 89100.00 -100.0 -100.0TOR Minerals Intl TORM 5.40 +.10 +1.9 60 ... s s t t 5.15 1 8.40 -11.5 -18.8TPI Companies Inc TPIC 20.11 -.35 -1.7 ... s s t s 14.58 5 26.00 +25.4 +35.3TSR Inc TSRI 5.33 -.82 -13.3 30 ... t s s t 3.80 3 11.10 -7.3 +31.2TTM Tech Inc TTMI 15.97 -.43 -2.6 22 ... t t s s 12.76 5 19.54 +17.2 +14.8Tabula Rasa Hlthcare TRHC 29.39 -.41 -1.4 cc ... s t s s 11.59 8 36.80 +96.2 +116.4Tactile Systems Tech TCMD 29.79 +.72 +2.5 96 ... t s t s 14.37 7 37.88 +81.5 +83.8




Thursday, December 10, 2015Friday, December 22, 2017




Taitron Components TAIT 1.69 -.04 -2.3 dd 0.10 t t s s 1.13 6 2.13 +40.8 +55.1Take-Two Interactive TTWO 109.14 -1.32 -1.2 cc ... t t s s 48.58 9 120.62 +121.4 +122.0 Talend S.A. ADS TLND 37.86 -.24 -0.6 dd ... t t t s 21.25 7 46.32 +70.5 +61.1Tandem Diabetes Cre TNDM 2.49 -.03 -1.2 dd ... t t t t 2.15 1 30.00 -88.4 -88.5Tantech Hldgs Ltd TANH 2.68 -.03 -1.1 ... t t s s 1.00 5 4.54 +32.7 +22.1Taipmmune Inc TPIV 4.21 +.34 +8.8 ... s s s s 2.60 6 5.35 +8.5 -14.8Tarena Intl Inc TEDU 14.36 -.01 -0.1 9 0.16f s s t t 12.52 3 21.70 -4.2 -3.0Tech Data TECD 98.81 +.15 +0.2 16 ... s s s s 81.42 6 111.10 +16.7 +12.5Technical Commun TCCO 8.10 +.45 +5.9 dd ... s s s s 2.20 9 9.30 +230.6 +218.8TechTarget Inc TTGT 13.76 -.19 -1.4 ... t s s s 8.00 0 14.33 +61.3 +59.8Tecnoglass Inc TGLS 7.57 -.06 -0.8 36 0.56 s s s t 5.50 4 12.34 -38.2 -29.8Tecogen Inc TGEN 2.64 -.07 -2.6 ... s s t t 2.20 3 4.35 -37.1 ...Telenav Inc TNAV 5.40 -.05 -0.9 dd ... s s t t 4.50 2 10.15 -23.4 -23.8TeleTech Holdings TTEC 40.85 -.20 -0.5 39 0.50f s t t s 28.20 9 43.75 +33.9 +32.4Teligent Inc TLGT 3.68 +.07 +1.9 dd ... t t t t 2.82 2 9.54 -44.3 -44.2Tellurian Inc TELL 9.77 -.10 -1.0 dd ... s t t t 6.30 3 21.74 -13.2 +16.7Tenax Therapeutics TENX .50 +.03 +6.2 dd ... s s s t 0.31 1 2.65 -74.4 -77.0TerraForm Global GLBL 5.10 ... ... 1.10 r s s s 3.55 0 5.10 +29.1 +29.1TerraForm Power TERP 11.51 -.20 -1.7 1.94e t t s s 9.15 5 14.20 +8.0 +6.2Territorial Bncp TBNK 31.18 +.10 +0.3 16 0.80a s t t t 28.12 6 34.00 -5.1 -2.2Tesaro Inc TSRO 80.68 +1.61 +2.0 dd ... s t t t 76.13 1 192.94 -40.0 -42.2Tesla Inc TSLA 325.20 -6.46 -1.9 dd ... t s t s 199.84 7 389.61 +52.2 +59.7Tetra Tech TTEK 48.50 ... ... 24 0.40 s t s s 38.85 9 50.90 +12.4 +12.6Tetraphase Pharm TTPH 6.30 +.01 +0.2 dd ... s t t s 3.57 5 9.93 +56.3 +46.6Texas Cap Bcsh nt42 TCBIL 25.25 ... ... 1.63 t t t t 24.82 4 25.94 -0.4 ...Texas Cap Bcsh pfA TCBIP 25.51 +.01 ... 1.63 s t t s 25.00 5 26.11 +1.7 ...Texas Capital Bcshs TCBI 92.75 -.80 -0.9 24 ... s s s s 69.65 0 95.20 +18.3 +17.7Texas Instru TXN 104.13 +.06 +0.1 30 2.48f s s s s 72.47 0 105.33 +42.7 +43.2Texas Roadhouse Inc TXRH 54.18 -.96 -1.7 31 0.84 s s s s 40.28 0 55.44 +12.3 +14.0The9 Ltd NCTY .69 -.01 -1.3 ... s t t t 0.63 1 1.36 -44.8 -44.1TherapeuticsMD Inc TXMD 5.84 -.12 -2.0 dd ... t t s s 3.50 5 8.30 +1.2 +4.9Therapix Biosciences TRPX 5.35 -.08 -1.5 ... s t t t 4.26 2 10.95 -40.4 ...Theravance Biopharm TBPH 27.65 -.05 -0.2 dd ... t t t t 23.15 3 43.44 -13.3 -11.8TheStreet Inc TST 1.49 +.01 +0.7 dd 0.10 s s s s 0.61 9 1.64 +75.3 +66.71347 Property Insur PIH 7.30 +.05 +0.7 46 ... s s t t 6.50 4 9.00 -6.4 -4.4TiGenix ADS TIG 23.68 -.57 -2.4 ... t s t s 12.85 9 26.20 +62.4 +57.4Tile Shop Hldgs TTS 9.55 -.15 -1.5 23 0.20 s s t t 8.08 2 22.40 -51.2 -52.2Till Capital Ltd TIL 4.50 +.03 +0.7 ... s t s s 3.30 6 5.45 +7.1 +7.5Timberland Bancorp TSBK 27.86 -.74 -2.6 15 0.44a t t t s 20.00 7 32.10 +34.8 +41.5Tintri Inc TNTR 5.12 -.11 -2.1 ... t t s t 2.78 5 7.75 -29.6 ...Tiptree Inc TIPT 6.20 -.25 -3.9 19 0.12 t t t s 5.70 3 7.60 +0.8 -4.1Titan Machinery Inc TITN 21.05 +.18 +0.9 cc ... r s s s 11.68 9 23.12 +44.5 +35.5Titan Pharmaceut TTNP 1.40 +.15 +12.0 ... s t t t 1.13 1 4.80 -65.0 -70.6Tivity Health TVTY 36.45 ... ... 24 ... s s t s 20.60 6 48.50 +60.2 +56.8Tivo Corp TIVO 14.05 -.20 -1.4 dd 0.72 t t t t 14.10 1 21.75 -32.8 -27.3Tocagen Inc TOCA 10.84 +.48 +4.6 ... t s t t 8.60 3 17.95 -12.9 ...Tonix Pharma TNXP 3.52 +.07 +2.0 dd ... s t t t 2.85 2 9.40 -25.1 -32.5Top Image Systems TISA 1.20 -.08 -6.3 dd ... s s t t 0.96 4 1.75 -2.4 +0.5Torchlight Engy Res TRCH 1.29 -.01 -0.8 dd ... s s s s 0.95 4 1.96 +9.3 ...Tower Semicon TSEM 34.13 +.06 +0.2 17 ... s t s s 18.98 9 36.69 +79.3 +73.4Town Sports Intl Hdg CLUB 5.70 -.15 -2.6 dd ... t t t s 2.35 7 7.15 +128.0 +116.7TowneBank TOWN 32.35 -.30 -0.9 0.56 t t t t 28.55 6 35.30 -2.7 +0.1Tracon Pharma TCON 3.00 +.03 +0.8 dd ... s s t t 2.00 3 6.25 -38.8 -38.0Tractor Supply TSCO 74.48 +.09 +0.1 22 1.08 s s s t 49.87 9 78.25 -1.8 -2.8Trede Desk Inc Cl A TTD 46.22 +.06 +0.1 ... t t t s 26.40 5 67.30 +67.0 +52.0Trans W Ent TWMC 1.85 +.15 +8.8 5 ... s s t t 1.50 2 3.40 -43.3 -48.5TransAct Tech TACT 13.30 +.25 +1.9 20 0.36 s t s s 6.40 8 15.55 +101.5 +101.5Transcat Inc TRNS 14.30 +.83 +6.1 23 ... s s s s 10.30 9 15.15 +32.4 +24.2TransGlobe Engy TGA 1.34 +.01 +1.1 dd 0.20 s t t t 1.07 4 1.89 -20.7 -23.0TravelCenters Am TA 4.15 +.05 +1.2 dd ... t t t t 2.95 3 7.75 -41.5 -45.3TravelCenters 2028 TANNI 25.39 +.09 +0.4 2.06 s s s s 18.63 0 25.77 +0.5 ...TravelCenters nt2029 TANNL 24.87 +.05 +0.2 2.00 s s s t 17.09 9 25.85 -1.7 ...Travelzoo Inc TZOO 6.65 -.05 -0.7 24 ... s s t t 5.75 2 11.25 -29.3 -36.8Tremont Mortgage Tr TRMT 14.70 -.18 -1.2 ... s t t t 14.40 1 17.94 -15.0 ...Trevena Inc TRVN 1.61 +.02 +1.3 dd ... t t t t 1.35 1 8.00 -72.6 -71.6TriCo Bancshares TCBK 39.47 -.75 -1.9 18 0.68 t t t s 32.66 7 43.80 +15.5 +19.6Trillium Therapeutic TRIL 7.15 +.35 +5.1 ... t t s s 4.15 4 13.30 +26.5 +22.5TriMas Corp TRS 26.85 ... ... 20 ... s s t s 19.75 8 28.85 +14.3 +11.9Trimble Inc TRMB 40.51 +.03 +0.1 59 ... t t s s 28.61 8 43.97 +34.4 +32.7Trinity Biotech TRIB 5.60 +.02 +0.4 25 0.88 t s t t 4.22 5 7.27 -19.1 -18.5TripAdvisor Inc TRIP 34.57 -.17 -0.5 74 ... t s t t 29.50 3 53.58 -25.4 -24.9TriState Capital Hld TSC 23.70 -.45 -1.9 20 ... t s s s 19.65 7 26.30 +7.2 +9.3Triumph Bancorp TBK 32.45 ... ... 17 ... t s s s 20.50 8 35.45 +24.1 +29.8Trivago N.V. ADS ADS TRVG 6.95 -.01 -0.1 ... t t t t 6.45 1 24.27 -40.9 -41.0Tronc Inc TRNC 17.96 +.17 +1.0 18 ... s s s s 10.80 0 18.24 +29.5 +26.8Trovagene Inc TROV .27 +.01 +2.3 dd ... s t t t 0.24 1 2.85 -87.1 -88.0TrueCar Inc TRUE 11.28 -.06 -0.5 dd ... s t t t 10.16 1 21.75 -9.8 -10.9Truett-Hurst Inc A THST 2.04 +.02 +1.0 dd ... s s t s 1.60 3 3.73 +14.6 +9.2Trupanion Inc TRUP 29.88 -.47 -1.5 dd ... t t s s 13.71 9 33.00 +92.5 +92.5Trustco Bank NY TRST 9.15 -.15 -1.6 19 0.26 t s s s 7.25 8 9.70 +4.6 +10.5Trustmark TRMK 33.29 -.23 -0.7 19 0.92 s s s t 28.16 7 36.58 -6.6 -3.8T2 Biosystems TTOO 4.24 +.16 +3.9 dd ... s t s t 2.50 4 6.99 -19.4 -23.6Tucows Inc TCX 68.60 +2.55 +3.9 53 ... s s s s 34.45 0 68.75 +94.6 +80.5Tuesday Morning Corp TUES 2.85 -.05 -1.7 dd ... t s t t 1.60 3 6.00 -47.2 -46.3Tuniu Corp TOUR 7.87 -.03 -0.4 dd ... s t s t 6.69 4 9.88 -10.1 -6.9Turtle Beach Corp HEAR .51 +.02 +4.1 dd ... s t t t 0.42 1 1.74 -61.1 -65.221st Century Fox A FOXA 35.24 +.13 +0.4 22 0.36 s s s s 24.81 0 35.86 +25.7 +24.721st Century Fox B FOX 34.72 +.19 +0.6 18 0.36 s s s s 24.30 0 35.34 +27.4 +25.821Vianet Group VNET 7.80 -.08 -1.0 dd ... s s s s 4.17 9 8.23 +11.3 +11.0Twin Disc TWIN 27.63 -.16 -0.6 dd 0.36 s t s s 14.38 9 29.35 +89.2 +84.4Two River Bancorp TRCB 18.32 -.22 -1.2 18 0.18 t s t s 13.57 7 20.75 +28.9 +33.52U Inc TWOU 63.04 -.51 -0.8 dd ... t t s s 29.23 9 69.27 +109.1 +98.0Tyme Technologies TYME 6.80 -.50 -6.8 ... s s s s 3.20 6 9.50 +60.0 +263.2

UU.S. Auto Parts Net PRTS 2.51 -.07 -2.7 4 ... t s t t 2.01 3 4.13 -28.7 -24.3U.S. Concrete Inc USCR 80.75 +.60 +0.7 cc ... s s s s 57.95 9 86.35 +23.3 +19.5U.S. Gold USAU 1.63 +.24 +17.3 ... s s t t 1.05 1 11.52 -81.5 -78.5UFP Technologies UFPT 26.70 -1.05 -3.8 22 ... t s t s 22.95 5 31.50 +4.9 +6.9UMB Financial UMBF 74.49 -.58 -0.8 21 1.10f s s r t 62.27 7 81.55 -3.4 +0.4US Ecology ECOL 51.40 -.40 -0.8 38 0.72 s s t s 44.50 7 55.75 +4.6 +6.1US Global Invest GROW 4.07 -.65 -13.8 0.03 t t s s 1.25 5 7.49 +199.3 +251.9USA Technologies USAT 9.65 -.10 -1.0 ... s s s s 3.80 0 10.10 +124.4 +132.1USA Truck USAK 18.39 +.40 +2.2 dd ... s s s s 5.73 0 19.05 +111.1 +96.8UTStarcom Hldgs UTSI 6.10 -.03 -0.5 36 ... t s s s 1.66 0 6.51 +205.0 +211.2Ubiquiti Networks UBNT 68.45 +.85 +1.3 22 0.17 s s s s 45.71 9 71.03 +18.4 +16.5Ulta Salon Cosmetics ULTA 226.27 -2.30 -1.0 31 ... s s s t 187.96 4 314.86 -11.2 -13.1Ultimate Software ULTI 216.36 -1.95 -0.9 cc ... t s s s 180.29 7 233.42 +18.7 +18.2Ultra Clean Hldgs UCTT 21.91 +.05 +0.2 12 ... s t t s 9.42 5 34.59 +125.9 +113.5Ultra Petroleum Corp UPL 9.23 -.50 -5.1 ... s t s t 7.37 4 12.39 -17.0 -32.9Ultragenyx Pharm RARE 48.03 +.08 +0.2 dd ... s t t t 43.14 2 91.35 -31.7 -33.6Ultralife Corp ULBI 6.60 -.10 -1.5 18 ... s s t s 4.70 6 7.90 +33.3 +40.8Umpqua Holdings UMPQ 21.48 -.22 -1.0 21 0.72 s s s s 16.65 8 22.86 +14.4 +16.6UniQure NV QURE 18.69 +.83 +4.6 ... s s s s 4.72 9 21.35 +233.8 +212.8Union Bkshs VA UBSH 37.17 +.30 +0.8 21 0.84f s s s s 29.50 8 39.37 +4.0 +4.5Utd Bankshares WV UBSI 35.65 -.40 -1.1 19 1.36f s s t t 31.70 3 47.40 -22.9 -19.1United Cmty Bks Ga UCBI 28.52 -.24 -0.8 18 0.40 s s t t 24.47 7 30.47 -3.7 -1.1United Community Fn UCFC 9.30 -.12 -1.3 13 0.16 t t t s 7.81 7 10.23 +4.0 +2.9Utd Fncl Bcp new UBNK 17.98 -.14 -0.8 15 0.48 t t t t 15.75 7 19.35 -1.0 +2.3Utd Fire Group UFCS 45.53 +.19 +0.4 79 1.12 t t t t 38.98 6 50.75 -7.4 -7.0Utd Insurance Hldgs UIHC 16.51 -.10 -0.6 dd 0.24 t s s s 13.05 8 17.81 +9.0 +1.3United Natural Foods UNFI 49.99 +.13 +0.3 20 ... t s s s 29.53 9 52.69 +4.8 +1.8Utd Security Bcsh CA UBFO 11.05 ... ... 24 0.28 s s s s 6.68 0 11.15 +44.0 +53.6US Energy Corp Wyo USEG 1.33 +.04 +3.1 dd ... s s s s 0.60 7 1.77 +3.9 -19.9US Lime & Minerals USLM 77.70 +1.82 +2.4 22 0.54 t t t s 71.61 3 101.40 +2.6 -1.1United Therapeutics UTHR 137.25 +2.31 +1.7 8 ... t s s t 112.01 5 169.89 -4.3 -5.7Unit Group Inc UNIT 17.92 +.47 +2.7 69 2.40 s s s t 13.81 3 29.65 -29.5 -24.5Unity Bancorp UNTY 20.20 -.25 -1.2 16 0.24 t t s s 14.48 9 20.95 +28.7 +26.5Univ Display OLED 175.55 -1.35 -0.8 cc 0.12 s t s s 55.30 9 192.75 +211.8 +205.2Univ Elec UEIC 47.95 -.25 -0.5 32 ... s t t t 46.55 1 74.85 -25.7 -26.9Universal Forest UFPI 38.11 -.40 -1.0 21 ... s s s s 25.93 9 39.58 +11.9 +8.8Universal Logistics ULH 24.10 +.10 +0.4 18 0.28 s s s s 11.65 0 24.60 +47.4 +49.4Univ Stainless USAP 21.50 -.10 -0.5 dd ... s s s s 11.60 9 23.04 +59.1 +46.4Univest Corp of Penn UVSP 28.20 -.40 -1.4 18 0.80 t t t t 25.65 4 32.35 -8.7 -3.9Upland Software UPLD 22.56 -.03 -0.1 dd ... s t s s 8.19 9 25.56 +152.1 +160.6Urban One Inc D UONEK 1.90 +.25 +15.2 ... s s s t 1.35 3 3.50 -34.5 -44.1Urban Outfitters URBN 34.72 -.28 -0.8 23 ... s s s s 16.19 0 35.30 +21.9 +17.0Urogen Pharma Ltd URGN 38.77 +.28 +0.7 ... s t s s 13.01 9 44.63 +177.3 ...Utah Medical UTMD 79.55 -3.40 -4.1 1.08f t r s s 58.50 8 85.00 +9.3 +18.5

VVBI Vaccines Inc VBIV 4.54 -.05 -1.1 ... s t s s 3.03 5 6.60 +46.5 ...VEON Ltd VEON 3.82 +.05 +1.3 0.20e t t t t 3.67 2 4.50 -0.8 +6.1VOXX Intl Corp VOXX 5.80 -.15 -2.5 7 ... s t t s 4.05 4 9.00 +23.4 +20.2VSE Corp VSEC 49.56 -.53 -1.1 18 0.28 t s t s 34.98 6 59.90 +27.6 +23.9Valeritas Holdings VLRX 3.72 -.22 -5.6 ... s t s t 2.00 3 9.50 -47.7 ...Value Line Inc VALU 19.33 -.66 -3.3 18 0.72 t s s t 13.26 8 21.69 -0.9 -1.1Van Eck Vect Gen Dr GNRX 59.50 -.19 -0.3 q ... s s s s 50.91 9 60.47 +13.3 +10.9VanEck Vect Biotech BBH 125.09 -.38 -0.3 q ... t s t s 106.89 7 136.83 +16.3 +17.6Vanda Pharmaceutical VNDA 15.20 +.25 +1.7 dd ... s s t t 11.90 5 18.99 -4.7 -6.0Vanguard Intl Hi Dv VYMI 66.49 +.07 +0.1 2.15e s s s s 56.20 0 66.92 +17.4 +21.3Vanguard Intl Div VIGI 65.95 +.19 +0.3 1.16e s t s s 52.04 0 66.50 +24.9 +27.9Vang EmMkts Gov Bd VWOB 80.39 +.10 +0.1 q 4.00 t r t s 76.49 8 81.69 +3.7 +8.0Vanguard Glb exUS RE VNQI 59.64 +.38 +0.6 q 2.34e t t s s 48.61 9 61.73 +20.3 +26.2Vang Short Tm Treas VGSH 60.32 +.01 ... q 0.77a r t t t 60.30 1 60.93 -1.0 +0.4Vang ShortTm CorpBd VCSH 79.34 -.02 ... q 1.91 t t t r 78.99 3 80.41 ... +2.4Vang Total Corp Bond VTC 84.73 +.01 ... 2.95 t t r r 84.33 4 85.49 ... ...Vanguard Russell 3K VTHR 122.91 -.01 ... q 2.09e s s s s 103.17 0 123.50 +19.0 +19.9Vanguard Russell 2KG VTWG 136.03 -.17 -0.1 q 0.86e s s s s 111.36 0 136.76 +21.9 +20.7Vanguard Russell 2KV VTWV 109.72 -.47 -0.4 q 1.78e s s s s 97.33 9 112.36 +6.4 +7.3Vanguard Russell 2K VTWO 122.94 -.21 -0.2 q 1.44e s s s s 106.26 0 124.67 +13.9 +13.9Vanguard Russell 1KG VONG 138.52 -.04 ... q 1.63e s s s s 107.24 0 139.45 +28.8 +28.8Vang IntermTm Treas VGIT 63.82 ... ... q 1.25 t t t t 63.42 2 65.53 -0.2 +1.8Vanguard Russell 1KV VONV 108.68 +.04 ... q 2.37e s s s s 97.51 0 108.93 +11.1 +12.4Vanguard Russell 1K VONE 122.81 +.01 ... q 2.13e s s s s 102.37 0 123.60 +19.7 +20.3Vang MtgBkdSecur VMBS 52.39 ... ... q 1.33 t t t s 51.82 5 53.14 +0.2 +2.6Vang LongTm CorpBd VCLT 94.94 -.07 -0.1 q 4.25 t t s s 87.36 9 96.52 +6.3 +11.6Vang LongTerm Treas VGLT 76.94 +.16 +0.2 q 2.23 t t s s 72.09 7 79.71 +4.4 +7.6Vang Interm Corp Bd VCIT 87.20 +.01 ... q 3.05 t t t s 84.80 7 88.76 +1.8 +5.6Vangd ST Infla Sec VTIP 49.41 -.02 ... q 0.74e t t t s 48.82 8 49.66 +0.5 +1.0Vanguard Tot Intl Bd BNDX 54.99 +.01 ... q 0.58a t t s s 53.56 9 55.28 +1.3 +2.6Vang Tot Intl Stk VXUS 56.47 +.17 +0.3 q 1.40e s t s s 45.43 0 56.87 +23.1 +25.5Varex Imaging Corp VREX 41.04 +.53 +1.3 ... s s s s 25.00 0 40.58 +45.8 ...Varonis Systems Inc VRNS 48.00 -1.50 -3.0 dd ... s t s s 24.80 9 53.60 +79.1 +86.4Vasco Data Sec Intl VDSI 14.00 -.05 -0.4 58 ... t s s s 11.05 7 15.78 +2.6 -0.4Vascular Biogenics VBLT 7.05 +.18 +2.5 ... s s s s 3.90 7 9.05 +45.4 ...Veeco Instrum VECO 14.65 +.15 +1.0 dd ... t t t t 10.85 2 34.38 -49.7 -51.0Vera Bradley Inc VRA 12.35 +.06 +0.5 23 ... t s s s 6.99 0 12.83 +5.4 +0.3Veracyte Inc VCYT 6.51 -.17 -2.5 dd ... s s t t 5.75 2 9.80 -15.9 -8.9Verastem Inc VSTM 2.99 -.06 -2.0 dd ... t t t s 1.08 5 5.71 +167.0 +165.2Vericel Corp VCEL 5.15 +.25 +5.1 dd ... s s t s 2.25 8 6.30 +71.7 +69.0Verint Systems VRNT 41.80 +.20 +0.5 cc ... t t t s 34.65 8 44.70 +18.6 +17.7Verisign Inc VRSN 113.99 -.20 -0.2 31 ... t t s s 75.71 9 118.28 +49.8 +46.6Verisk Analytics VRSK 95.33 -.25 -0.3 33 ... s s s s 75.60 9 98.60 +17.4 +16.0Veritex Holdings VBTX 28.39 -.02 -0.1 30 ... s s s s 23.84 9 29.43 +6.3 +7.2

Veritone Inc VERI 23.93 -.34 -1.4 ... s s t s 7.76 3 74.92 +83.1 ...Vermillion Inc VRML 1.93 -.05 -2.5 dd ... t s s s 0.91 6 2.85 +103.2 +81.7Verona Pharma plc VRNA 12.10 +.55 +4.8 ... s s t t 10.44 3 17.50 -10.4 ...Versartis Inc VSAR 2.05 -.05 -2.4 dd ... s s t t 1.60 1 24.00 -86.2 -86.1Vertex Energy VTNR .90 +.04 +4.0 dd ... s r s t 0.65 3 1.80 -31.3 -31.9Vertex Pharm VRTX 149.97 +1.15 +0.8 cc ... s s t s 71.46 9 167.86 +103.6 +105.0Veru Inc VERU 1.24 +.00 +0.2 dd ... r s t s 0.90 2 3.00 +36.3 +24.4ViaSat Inc VSAT 73.16 +.45 +0.6 dd ... t t s s 57.75 9 74.99 +10.5 +6.6Viacom Inc A VIA 36.25 +.80 +2.3 8 0.80 s s t t 28.20 4 49.00 -5.8 -7.5Viacom Inc B VIAB 32.23 +.47 +1.5 7 0.80 s s s t 22.13 5 46.72 -8.2 -7.6Viavi Inc VIAV 8.82 -.05 -0.6 18 ... s t t s 8.13 2 11.89 +7.8 +5.6Vical Inc VICL 1.88 +.03 +1.6 dd ... s t t t 1.66 2 3.70 -18.3 -19.2Vicor VICR 21.80 -.45 -2.0 ... t t t s 13.90 7 25.65 +44.4 +41.3Victory US500 VolWtd CFA 48.87 -.07 -0.1 q 0.44e s s s s 40.26 0 49.26 +21.2 +20.7Victory USDiscEnhVol CSF 45.27 -.33 -0.7 q 0.38e s s s s 39.11 9 46.17 +11.5 +11.6Victory 500EnhVolWtd CFO 48.84 -.09 -0.2 q 0.47e s s s s 40.26 0 49.24 +21.2 +20.8Victory Dev Enh Vol CIZ 34.90 -.02 ... q 0.01j s t s s 28.29 9 35.98 +22.6 +24.8Vict US Inco Enh Vol CDC 46.48 -.20 -0.4 q 1.09e t s s s 41.04 9 47.22 +12.5 +14.5Victory SmCapVol CSA 46.29 -.47 -1.0 q 0.16e r s s s 40.09 9 47.22 +11.4 +11.8Victory CEMP Em Mkts CEZ 29.03 +.25 +0.9 ... s t s s 23.90 9 29.92 +18.9 +25.1Victory USLgCapHiDiv CDL 45.24 -.17 -0.4 q 0.44e t s s s 39.97 9 45.88 +12.6 +14.2Videocon D2H Ltd ADS VDTH 9.07 -.05 -0.5 ... t t s s 7.85 4 11.74 +10.3 +5.6ViewRay Inc VRAY 9.18 -.03 -0.3 ... s t s s 3.01 9 10.39 +193.3 +176.6Viking Therapeutics VKTX 4.04 +.04 +1.0 dd ... s s s s 0.88 0 4.33 +239.5 +281.2Viking Therapeutics VKTXW 2.52 +.03 +1.0 ... s s s s 0.21 0 2.77 +460.0 ...Village Super Mkt VLGEA 23.31 -.09 -0.4 13 1.00 s t t t 22.44 1 33.47 -23.9 -25.3Viper Energy Ptrs VNOM 22.79 +.39 +1.7 26 1.35f s s s s 14.76 0 22.66 +42.4 +46.2Virco Mfg VIRC 4.90 +.15 +3.2 0.01m r t t s 3.55 6 6.05 +14.0 +21.8Virtu Financial Inc VIRT 18.00 -.15 -0.8 cc 0.96 t s s s 13.10 9 19.07 +12.9 +20.9Virtus Invest VRTS 115.60 -1.10 -0.9 16 1.80 t r t t 97.60 7 126.60 -2.1 -3.3Virtusa Corp VRTU 45.70 -.15 -0.3 57 ... s t s s 24.54 9 48.71 +81.9 +83.5VistaGen Therap VTGN 1.14 ... ... ... s s t t 0.69 2 3.90 -69.4 -67.6Vital Therapies VTL 6.00 +.05 +0.8 dd ... s s s s 2.25 9 6.50 +37.9 +25.3Viveve Medical Inc VIVE 4.90 -.24 -4.7 dd ... t t t t 3.75 2 11.16 -4.9 ...Vivus Inc VVUS .50 -.01 -2.9 2 ... t t t t 0.48 1 1.39 -56.5 -59.4Vodafone Group VOD 31.86 +.08 +0.3 1.68e s s s s 24.31 0 31.93 +30.4 +35.0Voyager Therapeutics VYGR 16.30 +.72 +4.6 dd ... s s t s 8.10 5 25.99 +27.9 +22.0vTv Therapeutics VTVT 4.15 -.28 -6.3 dd ... t t t t 3.57 2 8.09 -14.1 ...Vuzix Corp VUZI 5.90 ... ... dd ... t t s t 4.10 5 7.80 -13.2 -15.7

WWD-40 Co WDFC 116.30 -.60 -0.5 31 2.16f t s s t 100.60 8 122.65 -0.5 +4.0WMIH Corp WMIH .67 -.01 -1.5 dd ... t t t t 0.60 1 1.65 -56.8 -51.4WPCS International WPCS .93 -.05 -4.7 dd ... s t t t 0.82 1 3.38 -26.8 -18.7WSFS Fncl WSFS 48.95 -.60 -1.2 20 0.36f t s s s 42.45 7 52.50 +5.6 +8.0WSI Industries WSCI 4.50 -.05 -1.1 dd 0.16 s s s s 2.80 0 4.65 +50.0 +50.7Walgreen Boots Alli WBA 72.71 -.54 -0.7 15 1.60 s s t t 63.82 4 88.00 -12.1 -12.9Washington Fedl WAFD 34.60 -.20 -0.6 18 0.60 t s s s 29.80 8 35.95 +0.7 +1.3Wash Trust Bcp WASH 55.20 -.15 -0.3 19 1.56 s s t t 47.00 7 59.10 -1.5 ...WashingtonFirst Bksh WFBI 34.15 -.26 -0.8 23 0.28 t s t s 26.22 8 37.19 +17.8 +17.8Waterstone Financial WSBF 17.65 -.25 -1.4 17 0.48a t t t t 17.28 2 20.40 -4.1 +1.8Wave Life Sciences WVE 35.25 +.35 +1.0 ... t t s s 15.15 9 39.70 +34.8 +21.0Wayside Tech Group WSTG 17.10 +.95 +5.9 8 0.68 s s s t 13.05 5 21.75 -8.6 -9.0Web.com Group WEB 22.60 +.15 +0.7 9 ... t t t s 17.25 7 25.95 +6.9 +10.3Weibo Corp WB 106.82 -.90 -0.8 ... s t s s 40.12 9 123.00 +163.1 +152.3Wendys Co WEN 16.44 +.09 +0.6 40 0.28 s s s s 13.03 9 16.98 +21.6 +19.3Werner Enterp WERN 39.65 +.65 +1.7 34 0.28 s s s s 24.20 0 39.50 +47.1 +42.2Wesbanco WSBC 41.26 -.59 -1.4 18 1.04 s s s t 34.81 7 44.19 -4.2 ...West Bancorporation WTBA 26.60 +.05 +0.2 18 0.72 s s s s 20.60 9 28.00 +7.7 +9.7WestAmer Bcp WABC 61.25 -.07 -0.1 27 1.60f s s s t 49.38 8 64.91 -2.7 -0.2Westell Technologies WSTL 3.95 +.08 +2.1 dd ... s t s s 2.28 8 4.60 +51.9 +44.7Wstn Digital WDC 80.68 -.15 -0.2 9 2.00 t t t s 67.02 5 95.77 +18.7 +19.7Western New Eng Bcp WNEB 10.85 ... ... 22 0.12 s s t s 9.00 9 11.10 +16.0 +18.0Westmoreland Coal WLB 1.17 +.03 +2.6 dd 0.80 s t t t 0.95 1 19.03 -93.4 -93.6Westport Fuel Sys WPRT 3.33 +.40 +13.7 dd ... s s s s 0.82 8 4.09 +194.7 +157.0Westwater Resources WWR 1.03 +.01 +1.0 ... s t t t 0.76 1 4.00 -24.8 -6.4Weyco Group WEYS 28.12 -.23 -0.8 18 0.88 s t t t 23.75 6 32.30 -10.2 -3.4Wheeler REIT wt WHLRW .04 -.01 -20.5 ... s s t t 0.01 1 0.72 -25.5 ...Wheeler REIT WHLR 11.08 +.42 +3.9 dd 1.36 s s t t 7.95 5 14.64 -18.5 -10.9WhiteHorse Finance WHF 13.80 -.02 -0.1 10 1.42 t t t s 12.06 6 15.05 +13.4 +25.8Wilhelmina Intl WHLM 6.45 -.19 -2.9 26 ... t s s t 5.67 3 9.22 -26.3 -30.1WillScot wt WSCW 1.40 ... ... ... s s s s 0.32 0 1.40 +197.9 ...WillScot Corp WSC 12.70 ... ... ... s s s s 9.45 0 12.75 +27.6 +27.6Willamette Val Vin WVVI 8.37 +.05 +0.6 22 ... t t s s 7.35 7 8.86 +4.5 +1.9Willdan Group WLDN 23.62 -.22 -0.9 21 ... t t t s 21.36 2 36.87 +4.6 +6.2Willis Lease Finance WLFC 24.51 +.09 +0.4 10 ... s t t t 21.10 5 28.06 -4.2 -3.5Willis Towers Watson WLTW 151.74 -.63 -0.4 23 2.12 t t t s 120.87 7 165.00 +24.1 +25.6Windstream Hldgs WIN 1.93 -.05 -2.5 dd 0.60 t t s t 1.73 1 8.35 -73.7 -68.4Wingstop Inc WING 38.35 -1.01 -2.6 53 0.28 t t s s 24.74 8 43.25 +29.6 +28.4Wins Finance Hldgs WINS 179.02 -7.98 -4.3 ... s s t t 19.80 4 465.00 -0.5 ...Wintrust Financial WTFC 83.84 -.27 -0.3 20 0.56 s s s s 64.14 9 86.80 +15.5 +17.3Wintrust Fin pfD WTFCM 27.94 -.16 -0.6 1.64 t t t s 25.81 7 29.31 +8.0 ...WisdomTr USSCapQDvGr DGRS 35.84 ... ... q 0.66e s s s s 31.44 9 36.42 +5.4 +5.1WisdomTree USQDivGr DGRW 41.65 -.02 ... q 0.59e s s s s 33.15 0 41.89 +25.2 +25.8WisdTr China exState CXSE 86.74 +.42 +0.5 q 1.54e s t s s 47.91 0 90.34 +79.5 +81.1WisdomTree Inv WETF 12.66 +.17 +1.4 36 0.32 s s s s 7.87 0 12.64 +13.6 +6.4WT Emg MktsQualDivGr DGRE 26.81 +.21 +0.8 q 0.67e s s s s 20.47 0 26.76 +27.0 +30.9WT Barc Int Hedged AGZD 48.48 +.09 +0.2 q 0.84 r s s s 47.78 0 48.50 +0.4 +2.5WT BofA Int Hi Yld HYZD 24.20 +.04 +0.2 q 1.02 s s s s 22.99 4 26.10 +1.3 +5.1WT Germany Hedged DXGE 32.44 -.06 -0.2 q 1.39e r s s s 28.28 9 33.08 +13.9 +17.2WT Japan Hdg SmC Eq DXJS 46.29 +.12 +0.2 q 1.10e s s s s 35.57 0 46.34 +27.9 +27.4Wix.com Ltd WIX 59.55 -1.55 -2.5 ... s s t s 42.80 4 86.15 +33.7 +40.5Woodward Inc WWD 77.52 -.42 -0.5 27 0.50 s s t s 65.22 7 82.94 +12.3 +11.9Workday Inc WDAY 102.32 -.57 -0.6 dd ... t t t s 65.79 8 116.89 +54.8 +51.5Workhorse Group WKHS 2.66 +.01 +0.4 dd ... t t t t 1.85 2 7.58 -62.3 ...World Acceptance WRLD 80.96 -2.92 -3.5 11 ... t s t s 42.01 9 88.26 +25.9 +27.1Wright Medical Grp WMGI 22.56 -.21 -0.9 dd ... s t t t 22.14 1 31.53 -1.8 -0.1Wynn Resorts Ltd WYNN 167.75 -.76 -0.5 46 2.00 s s s s 85.57 0 170.00 +93.9 +91.0

XxG Technology XGTI 1.62 -.04 -2.4 ... s t r s 1.17 2 4.98 +20.0 +3.8XOMA Corp XOMA 33.24 -.17 -0.5 dd ... s s s s 3.96 0 34.44 +687.7 +507.5XBiotech Inc XBIT 4.06 -.11 -2.6 ... t t t t 2.77 1 20.18 -59.9 -53.1Xcel Brands Inc XELB 2.80 +.05 +1.8 12 ... s s t t 1.80 4 5.00 -36.4 -34.5Xcerra Corp XCRA 9.89 -.03 -0.3 ... t s s s 7.05 0 10.15 +29.5 +29.8Xencor Inc XNCR 21.91 -.36 -1.6 dd ... s s t t 18.55 4 28.64 -16.8 -14.9Xenetic Biosciences XBIO 1.94 -.17 -8.1 ... t t t t 1.75 1 5.90 -54.9 -40.7Xenith Bancshares XBKS 34.66 +.17 +0.5 34 ... t s s s 22.61 9 36.44 +22.9 +16.8Xenon Pharma XENE 2.50 -.05 -2.0 ... s s t t 2.10 1 9.95 -67.5 -69.3Xilinx Inc XLNX 67.92 -.45 -0.7 29 1.40 t t t s 54.99 7 75.14 +12.5 +15.8Xperi Corp XPER 25.70 -.10 -0.4 dd 0.80 s s s t 16.70 4 45.95 -41.9 -40.8Xplore Technol XPLR 2.95 ... ... 74 ... s t t s 1.54 6 4.20 +46.0 +36.4Xunlei Ltd XNET 13.28 -.11 -0.8 ... t t s s 3.11 5 27.00 +244.0 +229.8

YYRC Worldwide Inc YRCW 15.04 +.39 +2.7 dd ... s s s s 7.36 0 15.79 +13.3 +2.2YY Inc YY 114.60 -1.04 -0.9 8 ... s t s s 37.81 9 123.48 +190.7 +168.8Yandex NV YNDX 31.66 +.22 +0.7 93 ... t t t s 19.92 8 35.32 +57.3 +55.0Yangtze River Dev YERR 14.22 +.19 +1.4 ... s t t s 5.20 5 25.47 +122.9 +201.1Yatra Online Ord YTRA 8.12 -.04 -0.5 ... t t t t 7.59 2 12.85 -13.2 -18.0Yield 10 Bioscience YTEN 1.96 +.04 +2.1 dd ... t t t t 1.82 1 9.30 -44.0 -31.4Yintech Invest Hldg YIN 9.52 -.02 -0.2 ... s t t t 8.53 1 22.97 -42.0 -37.6YogaWorks Inc YOGA 2.86 +.14 +5.1 ... s s s t 2.22 2 5.85 -41.0 ...York Water Co (The) YORW 34.10 -.35 -1.0 35 0.67f t t s t 31.70 3 39.86 -10.7 -8.9Youngevity Intl YGYI 4.21 +.21 +5.3 ... t t t t 3.79 2 7.00 -34.2 -25.9Yulong Eco Materials YECO 2.83 -.29 -9.3 ... t t s s 1.25 3 9.00 +41.5 -26.6

ZZK International Grp ZKIN 8.74 +.09 +1.0 ... s s s s 6.70 6 10.50 +3.4 ...Zafgen Inc ZFGN 4.22 +.11 +2.7 dd ... s s s s 3.15 5 5.46 +32.7 +19.5Zagg Inc ZAGG 20.00 +.10 +0.5 cc ... t t s s 5.90 8 23.70 +181.7 +180.3Zai Lab Limited ADS ZLAB 21.44 -.38 -1.7 ... t t t t 21.50 1 35.74 -23.2 ...Zais Group Hldgs ZAIS 3.83 +.10 +2.7 dd 1.60 t t s s 1.29 7 5.18 +160.5 +176.3Zebra Tech ZBRA 105.15 -1.38 -1.3 cc ... s t t s 81.02 7 117.44 +22.6 +22.8Zillow Group A ZG 42.10 -.05 -0.1 88 ... s t s s 32.63 6 50.91 +15.5 +9.9Zillow Group C Z 42.34 -.03 -0.1 ... s s s s 32.56 6 51.23 +16.1 +10.5Zion Oil & Gas Inc ZN 2.31 -.07 -2.9 dd ... t s t s 1.07 3 6.90 +68.6 +87.4Zions Bancorp ZION 51.33 -.13 -0.3 19 0.64f s s s s 38.43 0 52.20 +19.3 +18.9Zions Bancorp wt2020 ZIONW 18.65 -.43 -2.3 ... s s s s 8.84 0 19.58 +58.7 ...Ziopharm Oncology ZIOP 4.05 -.11 -2.6 dd ... t t t t 3.90 1 7.88 -24.3 -30.2Zix Corp ZIXI 4.45 +.04 +0.9 30 ... t t t t 4.16 2 6.67 -9.9 -12.7Zogenix Inc ZGNX 38.75 +.25 +0.6 dd ... s t s s 7.70 9 42.60 +218.9 +213.0Zosano Pharma Corp ZSAN .65 -.02 -3.0 dd ... t s t t 0.56 1 3.54 -16.7 -21.2Zumiez Inc ZUMZ 21.45 -.05 -0.2 22 ... s s s t 11.43 8 24.35 -1.8 -5.7Zynerba Pharm ZYNE 12.06 +.10 +0.8 dd ... s t s t 5.42 4 25.95 -22.6 -15.4Zynga Inc ZNGA 4.00 -.02 -0.5 dd ... t t s s 2.40 9 4.34 +55.6 +51.7scPharmaceuticals SCPH 12.96 +1.16 +9.8 ... t t t t 11.80 2 18.17 -8.1 ...



MONEY MARkETS avg avg comPfuND aSSeTS maT YlD YlD

avg avg comPfuND aSSeTS maT YlD YlD





Money FundsAAdvMMPlat ... ... ... ...ABN AmroGvtS ... ... ... ...ABN Amro GvtI ... ... ... ...ABN AmroPrYS ... ... ... ...ABN Amro TrsI ... ... ... ...ABN AmroInvN ... ... ... ...AIM MMCshRes 825 24 .62 ...AIMMMInv 117 24 .77 ...AZMunCTIns ... ... ... ...ActAsInsGv 5857 25 1.17 1.17ActAsInst ... 4 1.11 1.12ActiveAstMny ... ... ... ...AdvGovLiquid ... ... ... ...AdvPrimLiq p ... ... ... ...AlBernExRK p 39 ... .89 ...AllBrnExRsv I 7 ... .93 ...AlliBernExRsvA 124 ... .88 ...AlliBernExRsAd 8 ... .88 ...AlliBernExRsvB 1 ... .84 ...AlliBernExRsC 8 ... .87 ...ABGovMMSel 1474 28 1.13 1.14Ambassador ... ... ... ...AB MMktSel ... ... ... ...AmC CapPr 2063 49 .74 ...AmC Prime 1238 43 .92 ...AmCentUSGv 894 34 .72 ...AmCPrime t 23 43 .67 ...AmPrfInstTrs ... ... ... ...American A 11193 ... ... ...BBH MM Inst 1844 ... .93 .94BBH MMkt 38 ... .67 .67BLFMuniDlr 4 38 .72 .72BMOGov I p 3003 11 1.07 1.08BMO Gov Y 799 11 .82 .83BMOPrimeI p 230 13 1.27 1.28BMO Prime Y 206 13 1.02 1.02BNYMellon M 755 20 .98 ...BR TFdCsMg 596 32 .63 .63BRSummCR A 55 ... ... ...BRSumCR B p 16 ... ... ...BofAGvPRTr ... ... ... ...BishopGvMMI ... ... ... ...BishopStTrea ... ... ... ...BL FedTrDlr 188 43 .81 .82BLFTrCsMg 20 46 .57 .57BLFT Adm 716 32 1.03 1.03BCF Insti I 57 24 .69 ...BLFFedFDlr 1882 36 .87 .88BLFedFdPCS p 1 36 .61 .61BLFFedFnd 88855 36 1.12 1.13BRInst 285 28 1.36 1.37BLCAMunPrem ... 6 .02 .02BLFCASel p 2 11 .14 .14BLFedFdSel p 292 36 .29 .29BLMunFdPS ... 19 .02 .02BLMunFdSel 4 38 .17 .17BLFTempFdSel ... 27 .58 .58BLFTempFdPS ... ... ... ...BLF FedTr 2897 43 1.06 1.07BLF TrsTr 25744 46 1.07 1.07BLFTrsTrDlr 500 46 .82 .82BLFT FundDlr 3029 32 .88 .88BLFMunCsh 1 27 .71 .71BRInvest 149 28 1.04 1.04BROHMuniInvA p ... ... ... ...BLNYMfPCS p ... 6 .50 .50BRSvc 6 28 1.06 1.06BLFTempFdPCS 1 27 .89 .89BRUSTr ... ... ... ...BRUSTI ... ... ... ...BRUSTS ... ... ... ...BRLiqTrsTAd 562 46 .97 .97BLFM MuniCsh 3550 27 .96 .96BLF TempFd 12539 27 1.39 1.40BLFTmpDlr 93 27 1.14 1.15BLFTmCsDlr 22 24 1.12 1.12BLFedTrAd 38 43 .96 .97BLCAMunPC p ... 11 .46 .46BlkrkLqTmpAd 105 27 1.29 1.30BLFNYCshM ... ... ... ...BRNJMunInstl ... ... ... ...BlkNJMuniA ... ... ... ...BROHMunSvc ... ... ... ...BRLiqTmpCR 4 27 .99 .99BLMuAdm 17 38 .87 .87BLF TmpCsh 1844 24 1.37 1.37BLFT TrFund 63993 32 1.13 1.13BLFedAdm 2276 36 1.02 1.03BLFCADlr ... 6 .05 .05BLFTmCshMg 685 27 .89 .89BofACRLiq ... ... ... ...BofACRsDly ... ... ... ...BofACResAdv ... ... ... ...BofACsRsInst ... ... ... ...BofADlyCshRes ... ... ... ...BofAGovPlsCp ... ... ... ...BofAGResAdv ... ... ... ...BofAGRsDly p ... ... ... ...BofAGovRInst ... ... ... ...BofAGvRsLq p ... ... ... ...BofAGvRsInst ... ... ... ...BofAMMRsInst ... ... ... ...BofAMMRsTr ... ... ... ...BofAMMRInst ... ... ... ...BofAMMRsAdv ... ... ... ...BofAMMRsCap ... ... ... ...BofAMRsTr ... ... ... ...BofAResGvInv ... ... ... ...BofAMRsInv ... ... ... ...BofARsLiq ... ... ... ...BofATrRsAdv ... ... ... ...BofATrRsDly ... ... ... ...BofATrRsInv2 ... ... ... ...BofATrRsCap ... ... ... ...BofATrRsInst ... ... ... ...BofATrResLq ... ... ... ...BurnhamMM ... ... ... ...BurnhamUSTrs ... ... ... ...CNIGovtA p 1305 28 .10 .10CNIPrimeSvc ... ... ... ...CapOneCshA ... ... ... ...CapOneUSTr ... ... ... ...CapResFd p 5261 44 .58 .58CashAcct Prem ... ... ... ...

CashMgtInst 1830 41 1.02 ...CashMgtInv ... ... ... ...CashResInst 627 41 1.08 ...CavanalCshAd 593 22 .69 .69CavanalTrAdm 1425 20 .58 .58CentnGv ... ... ... ...Centen ... ... ... ...CitiznSelTreA 191 52 1.11 ...CitiznSelTreB 58 52 .91 ...CitizenSelPrA ... ... ... ...CityNaRoGv p 979 28 .10 .10CityNRoPrN p ... ... ... ...CityNRoPrS p ... ... ... ...CityNRochGv 2395 28 .90 .90ClassicUSTr ... ... ... ...ColPrResInst ... ... ... ...ColRsSv ... ... ... ...ColumbGvtA ... ... ... ...ColumbiaA 508 33 .72 .72ColumbiaB t ... ... ... ...Columbia I ... ... ... ...Columbia Z 89 33 .72 .72CG CapGov ... ... ... ...DWSMSerMgd 15510 41 1.17 ...DWSMSerInst 15510 41 1.17 ...DWS MMkt 526 29 .96 ...DIFMuInvSv ... ... ... ...DIF TreasInv ... ... ... ...DIF USGvtRtl ... ... ... ...DIF MMInvSv ... ... ... ...DavisGvtA 192 50 .01 .01DelaCashA ... ... ... ...DryBasic 131 30 1.07 ...DryInsPfGHm 1306 12 1.18 ...DryInsPfGvP 120 12 .93 ...DryInstResGv ... ... ... ...DryRsTrsPm ... ... ... ...DryTrsAgcyC 290 19 .88 ...DryInPfGClas ... ... ... ...DryResInst 4341 12 1.23 ...DryInstAdv ... ... ... ...DryResInv ... ... ... ...DryfLA 436 30 .63 ...DryInTrAgcHm 218 19 1.13 ...DryInstAdv ... ... ... ...DryResR ... ... ... ...DryTrAgcyCC ... ... ... ...DryTrPmCsh I 475 30 1.04 ...DryfGenTrPrA 1796 26 .25 ...EV USGovA ... ... ... ...EdwJones IS 15980 26 .58 ...ElfunMM 106 ... ... ...ExcelsrMnyIn ... ... ... ...ExcelsiorTry ... ... ... ...FFI Govt 1667 4 .65 ...FFI Inst 1946 17 .74 ...FFIPremInst 6672 4 .87 ...FFI Treas 2162 24 .77 ...FIMMDom I 671 14 1.38 ...FIMMDomII 39 14 1.23 ...FIMMDomIII 8 14 1.13 ...FIMMGov I 31986 31 1.10 ...FIMMGovII 683 31 .95 ...FIMMGovIII 3044 31 .85 ...FIMMMMkt I 11465 21 1.40 ...FIMMMMktII 42 21 1.25 ...FIMMMMktIII 117 21 1.15 ...FIMMTrOnlyII p 285 40 .93 ...FIMMTrOnly3 877 40 .83 ...FIMMTrOnly I 6472 40 1.08 ...FIMMTry I 8534 33 1.13 ...FIMMTryII 335 33 .98 ...FIMMTryIII 2764 33 .88 ...FedCAMuniII 8 35 .49 ...FedCAMunCS p 45 33 .14 .11FedCAMunCap 86 35 .79 ...FCTMuCS p ... ... ... ...FedGovCash ... ... ... ...FedGovOblCp 2866 26 .98 ...FedGovOb IS 25677 26 1.10 ...FedGovOblSv 8102 26 .88 ...FedMMEagle 6 49 1.20 ...FedNJMuCS p ... ... ... ...FedNYMun WS 108 44 .93 ...FedPAMu WS 31 22 .75 ...FedPrCshObCp 327 45 1.26 ...FedPrVlObSv 171 1 1.13 ...FedPrVlOblCp 22 1 1.28 ...FedPrVluObl 4797 1 1.38 ...FedPrCshOblIS 3883 45 1.36 ...FdPrCshObSv 1275 45 1.11 ...FedPriOb IS 6328 45 1.38 ...FedPrObSvc 24 45 1.18 ...FedTrstUSTr 265 28 1.10 ...FedTrsOb IS 28048 25 1.11 ...FedTreasObSv 4000 25 .86 ...FedTrsOblCp 1867 25 1.01 ...FedUSTCshSv 2845 34 .79 .79FedUSTrsIns 13946 34 1.04 1.04FedVaMuCsCS p 94 15 .18 ...FedMstr 7 15 1.33 ...FedMIMuCsh WS ... ... ... ...FidTrAdvC t 96 33 .01 ...FidTrAdvB t ... ... ... ...FidGovPortS 1043 31 1.05 ...FidCashRes 135599 31 .90 ...FidRetGov ... ... ... ...FidSpGov 84050 33 .85 ...FidSpMM 2843 22 1.16 ...FidSpUSTr 3336 39 .85 ...FidMMPortS 16 21 1.35 ...FidSelMM 3414 ... ... ...FidTrPortsS 411 33 1.08 ...FidTrsyCR 1253 33 .36 ...FidTryDly M 2508 33 .61 ...FInvTrUSTrs ... ... ... ...FinSqFed 8981 23 1.11 ...FinSq Gov 80365 23 1.17 ...FinSq POF 1230 30 1.37 ...FinSqTrsy 44339 36 1.10 ...FinSq TOF 15560 20 1.18 ...FinSq MMF 2515 33 1.38 ...FstAmGvObD 3356 28 .69 ...FstAmGvObY 8631 28 .84 ...FstAmTrObD 1404 33 .71 ...FstAmGvObA p 303 28 .54 ...

FstAmPrObA ... ... ... ...FstAmPrObY 341 21 1.07 ...FstAmTrObA p 189 33 .56 ...FstAmTrObY 2533 33 .87 ...FirstCshRsvI ... ... ... ...FtInvCs 127 ... ... ...First USGv ... ... ... ...FrnkIFT ... 42 .87 .88FrkMnyC ... 42 .01 .01FrkMny ... 42 .64 .64FstAmGvObZ 14931 28 1.11 ...FsAmGvObII 2174 28 .99 ...FstAmTrObII 661 33 1.02 ...FsAmISTrII 54 36 .89 ...FstAmPrObZ 268 21 1.38 ...FstAmPrObl 80 21 1.12 ...FsAmPrObII 80 21 1.22 ...FstAmTrObZ 5024 33 1.14 ...FstAmTreResA 98 33 .37 ...GEInvMM ... ... ... ...GEMnyMktA ... ... ... ...GabelliUST 1921 57 1.13 1.14GartmrMMPr 322 31 .68 ...GnAMTFrMu B ... ... ... ...GnCAMuB 15 8 .43 ...GnTrsAgcy A 186 20 .61 ...GnTrsAgcy R 140 20 .81 ...GnGvSec 8 26 .48 ...GeneralB p 7394 32 .54 ...GnGovB p 1789 26 .26 ...GnMMkt 1256 32 .79 ...GSILFdI ... ... ... ...GSILPOI ... ... ... ...GSILTrsInstI ... ... ... ...GlenGovtCash ... ... ... ...GovTxMgSvc 3679 39 .78 .79GovObTR 609 26 .61 ...GovTxMgIS 2934 39 1.03 1.04GovResFd P 9587 28 .30 .30GtHall Prime ... ... ... ...HSBCPrime I ... ... ... ...HSBCPrime Y ... ... ... ...HSBCUSGov A 1 40 .69 .70HSBCUSGov D 1685 40 .84 .85HnHrzGInstSwp ... ... ... ...HnHrzGovTr ... ... ... ...HanHzPrMMIns ... ... ... ...Harbor 147 38 1.10 1.11HarrisMMktS ... ... ... ...Harris TE S ... ... ... ...HartfordR4 p ... ... ... ...HeritAdm 93 16 1.09 1.10HeritInst 1406 16 1.21 1.22HtgCshA ... ... ... ...ING MM A 174 37 .63 .63ING MM I 39 37 .63 .63IFT CashRes ... ... ... ...InvescoA5 94 24 .62 ...InvescoB5 p ... 24 .30 ...InvescoC5 p 4 24 .30 ...InvCshTrTrs 1647 46 1.12 ...IvyMonyyC t 22 19 .01 ...IvyMnyA 135 19 .93 ...JPMGvMMAg 12489 33 1.05 1.05JPMLqAsB ... ... ... ...JPMLqAsR 6 19 .84 .85JPMGvPrem 6524 33 .86 .86JPMGvCap 80263 33 1.13 1.13JPMTrPlInv 41 15 .84 .84JPMTrPlRs 13 15 .65 .65JPMorg100 Agcy 1830 47 .98 .98JPM100 SecP 977 47 .79 .79JPM100 TrInst 10044 47 1.03 1.03JPMorgan100 1357 47 .65 .65JPMLqAstP 326 19 1.09 1.10JPMCAMuEtr 2 ... .01 ...JPMorganFed 34 47 .63 .63JPMorFedAgcy 98 47 .96 .96JPMorgFedPr 152 47 .77 .77JPMLqAstAg 175 19 1.28 1.29JPMLqAstC p 21 19 .57 .58JPMLqAstMrg 156 19 .95 .96JPMLqAstInst 1081 19 1.33 1.34JPMMuEtrde p 3 ... .01 ...JPMMunInst 1090 6 1.02 1.02JPMMuMorg 14 6 .64 .64JPMNYMuEtr ... ... .01 ...JPMNYMuR p 2 6 .50 .51JPMorgPrm 834 18 1.05 1.05JPMorgPrAgcy 1494 18 1.31 1.32JPMorgPrmPr 1073 18 1.12 1.13JPMTreasC t 440 15 .38 .38JPMTrsPlusP 610 15 .90 .90JPMTrsPlsMrg 272 15 .76 .76JPMTrsPlsInst 12583 15 1.14 1.15JPMTrsPlsAg 1035 15 1.09 1.10JPMTrsSecR p 169 47 .54 .54JPMUSGvInst 35404 33 1.10 1.10JPMUSGvtR p 64 33 .61 .61JPMUSGvtMrg 1536 33 .72 .72JPMLqAsInv 4 19 1.03 1.04JPMFedInst 2603 47 1.01 1.02JPMPrInst 8437 18 1.36 1.37JPMPrRsv 16 18 .87 .87JHan MMB 2 ... ... ...JHanMMA 498 ... ... ...LMPtrExRsC ... ... ... ...LMPtrExRxB ... ... ... ...LiqCshTr ... ... ... ...LordAbGvScC ... 51 .02 ...LordAbUSGB ... ... ... ...LordAbbUS A ... 51 .02 ...MFS CashA 98 ... ... ...MFSCashC p 34 ... ... ...MFSMonMkA 297 ... ... ...MS PrimAdv 342 37 1.18 ...MS PrimInv 173 4 .15 ...MS TFInst 56 7 1.08 ...MTB MM S p ... ... ... ...MTB MM I ... ... ... ...MTB TrsMMI ... ... ... ...MainStay A 227 31 .79 .79MainStay B 42 31 .56 .56ManagersMM ... ... ... ...MarshalPrA ... ... ... ...MasMuPrMML ... ... ... ...

MasMuPrMMS 547 ... ... ...Meeder Instl ... ... ... ...MeederRetl 35 41 .96 .96ML CMAMn 9304 31 .73 .73ML CMATr 1054 42 .69 .69ReadyAstUSA 69 ... ... ...MilestnTOInst 387 49 1.10 1.11MilestnTOInv 27 49 .85 .86MHLIRSel ... ... ... ...MMktGS2 273 44 1.13 1.13MMktGS4 916 44 .86 .87MMktProFdInv 331 41 .02 ...MMktProFdSvc 13 41 .02 ...MStanLqPrIn 16825 37 1.43 ...MorStLqTrIn 19149 39 1.17 ...MrStLqGvInv 24 24 1.07 ...MS InstlLiq 4596 34 1.44 ...MrStLqGvIns 35537 24 1.17 ...MS LiqAst ... ... ... ...MS USGvt 1270 32 .93 .94NatixisCMTA ... ... ... ...NatnwdMMInst 271 31 .82 ...NeubCashInstl ... ... ... ...NorthInstGovSel 24359 46 1.14 1.15Northern 211 26 3.88 3.95NorthernGvSl 3894 46 1.03 1.03NorthInstDivAst 8029 31 .87 .88NorthInstGovt 14646 43 1.07 1.07NthnInstPrObSh 2459 27 1.43 1.44NorthInstTreas 11654 49 1.20 1.21NorthernUSGv 15257 46 .98 .99OppCshResN t 132 ... .62 .62OppenhCshB p 2 ... .58 .58OppenhCshC p 192 ... .62 .62OppCshRes 355 ... .62 .62OppMMFd A 1816 ... .65 .65PIMCO MM ... ... ... ...PNC AdvMM I ... ... ... ...PNC Gov A 506 26 .99 1.00PNC Gov I 9937 26 1.09 1.10PNC TrA p 237 31 .91 .92PNC Tr I 1011 31 1.01 1.02PW PACE P 212 30 .65 ...PaxWldInv p ... ... ... ...PaxWMMAPrax ... ... ... ...PaydenCshRs 462 35 1.00 ...PhoxInsgMMA ... ... ... ...PhoenixMM A ... ... ... ...PhoxInsgMME ... ... ... ...PiInsMM 1 ... ... ... ...PionrCs 218 ... .54 .54PremGvtMP 32 26 1.12 ...PremierPort 28 23 1.33 ...PrimeObTR ... 45 .91 ...PrinCapPresJ ... ... ... ...PrincipalInstl ... ... .14 ...PrincMMktA 235 ... ... ...PrincMMktJ t 238 ... ... ...PruMMartD 422 29 .66 ...PruMMrtZ 85 29 .84 .84PruGovMM D ... ... ... ...PruInstMM I ... ... ... ...PruInstMM A ... ... ... ...Putnm MMA 730 27 .99 ...PutnmMMC t 24 27 .01 ...RBCGvRBCI1 2637 37 1.07 1.08ReadyAssetPr 3205 ... ... ...ReadyAstUST 289 ... ... ...RegMorKeegA ... ... ... ...RegMorKeeg I ... ... ... ...RegionsTreTr ... ... ... ...ResrvCA II ... ... ... ...ResrvFL ... ... ... ...ResUSTrsTT ... ... ... ...ResrveFdGvtR ... ... ... ...ReserveFdR ... ... ... ...Ret1 2556 ... ... ...RetII p 55 ... ... ...RidgeWPrQualI ... ... ... ...RidgeWUSGvt ... ... ... ...RidgeW USGovA ... ... ... ...RidgeWUSTrsI ... ... ... ...RydexUSGvC ... ... ... ...RydexUSGv ... ... ... ...SEIDITGvIIC ... ... ... ...SEIDITMMSw ... ... ... ...SEIDITTrIIC ... ... ... ...SEIDITTrsB ... ... ... ...SEIDITTrSwp ... ... ... ...SEI DITGovA 7206 39 1.02 1.03SEI DIT MMC ... ... ... ...SEI DITGvIIA 2097 40 1.02 1.02SEI DITPrmA ... ... ... ...SEI DITPrmB ... ... ... ...SEI DITTrsA 89 47 1.04 1.04SEI DITTrIIA 586 42 1.02 1.02SEI DITTrIIB ... ... ... ...SEIDITPrmH ... ... ... ...SSgAUSTry ... ... ... ...STI CshRes ... ... ... ...SansomSt ... ... ... ...SaratgUSGvI 9 4 .01 ...SchwbACR-Pr 10481 22 .91 ...SchwbACR 3751 22 .84 ...SchwbCshRes 36018 19 .86 ...SchwbInv 571 31 1.13 ...SchwbRetAdv 211 29 1.12 ...SchbValAdv 14585 31 1.14 ...SchwValAdUlt 12497 31 1.29 ...SchbVlAdvSl ... ... ... ...SchbValAPrm ... ... ... ...SchwbGv 25612 24 .63 ...SchbMM 8021 26 .84 ...Schb UST 15806 18 .62 ...ShTrInUS ... ... ... ...SignalMM I ... ... ... ...SmBarPRDlyLiq ... ... ... ...StFrmMMLgA 122 36 .87 .87StStInstLRS 8572 22 1.41 1.42SunAmMMA 117 10 .01 .01TDAMMMInv 496 43 .69 .69TDAMMMkPr 83 43 .69 .69TDAMUSGv 1027 38 .54 .54TIAA-Cref Life ... ... ... ...TIAA-CREF Inst 434 48 .01 .01TIAA-CREF MM ... ... ... ...

TIAACREF Ret 303 48 .01 .01TIAA-CREF Ret 116 48 .01 .01TRowPRF ... 37 .88 ...TargetUSGvt ... ... ... ...Thriv MM Inst 81 32 .77 .77Thriv MMk A 318 32 .48 .48TouchstoneMM ... ... ... ...TouchstoneSTGvt ... ... ... ...TreasObTR 362 25 .61 ...UBS RMA ... ... ... ...UBS RMA US ... ... ... ...UBS Retire ... ... ... ...US Tr Am ... ... ... ...US Treas Tr 56 ... ... ...USAA Mutl 4419 42 .94 ...USAA Treas 3362 37 .90 ...VALIC MMktI 320 12 .01 .01VALIC MMkII 126 11 .01 .01VangAdmTry 15893 49 1.13 ...VangFdl 85451 53 1.17 ...VangPr 83493 55 1.34 ...VangPrInst 12648 55 1.40 ...VictGvtResTr ... ... ... ...VictoryInstInv ... ... ... ...VictoryInstS ... ... ... ...VictoryPrOb ... ... ... ...W&R AdvCshM A 1438 20 .83 ...WeitzGvMM ... ... ... ...WellsFargo A 469 16 .92 .92WFCashInvAd 119 16 1.10 1.11WFCashInst 662 16 1.23 1.24WFGovAdm 1260 37 .95 .95WFGvtMMA 256 37 .68 .68WellsFargoI 100 3035 47 .75 .75WellsFargoInsCsh 198 16 .93 .93WellsFargoInsGv 2817 37 .78 .79WellsFargoInv ... ... ... ...WellsF100TrA 295 47 .59 .60WellsFargo TrsyS 1360 36 .87 .87WellsFargoTrsyA 1573 36 .70 .70WellsFargo TrsyI 14716 36 1.12 1.12WFGvMMInst 23448 37 1.08 1.09WA GvtRsvA 878 38 .68 ...WAInstGvInst 15452 38 1.15 ...WstnUSTrN 510 52 .70 ...WstnInstCshS ... ... ... ...WstnInstLqRsI 2120 26 1.35 ...WstnLiqResN ... ... ... ...WstnPrmLiq 22 26 1.07 ...WstnInstUSTR 6021 52 1.08 ...WstnPrmUSTR 186 52 .82 ...Wilm GovSel 3770 39 .91 .91Wilm TrAdm 535 45 .69 .69Wilm GovAdm 1322 39 .66 .66WilmUSGov 779 39 1.01 1.02

Tax ExemptABN Amro TxEI ... ... ... ...ABN AmroTxExS ... ... ... ...AIMTx 23 76 .04 ...ActAstTx ... ... ... ...AdvCATExLq ... ... ... ...AdvMuLiq p ... ... ... ...AmC CATF 164 17 .72 ...AmC TF 139 12 .75 ...BMO TaxF I p 244 14 1.06 1.07BMO TaxF Y 103 14 .81 .82BNYMelNMuM 652 10 1.15 ...BRLM Muni 149 38 .97 .97BRMuInst ... ... ... ...BRMuSv ... ... ... ...BRF NYMuni 19 6 .98 .99BRPASv ... ... ... ...BRVAInst ... ... ... ...BRFCAMuni 51 11 .94 .94BR PA Instl ... ... ... ...BR PA Invest ... ... ... ...BofACATERsIn ... ... ... ...BofACATERsIn ... ... ... ...BofACATERsL ... ... ... ...BofAMRCap ... ... ... ...BofANYTEIn ... ... ... ...BofANYTxTr ... ... ... ...BofANYTERCp ... ... ... ...BofATERDaly ... ... ... ...BofATEResLiq ... ... ... ...BofATERTr ... ... ... ...CalDalyA ... ... ... ...CA TF MM ... ... ... ...CashActTxEMgd 50 46 .80 ...Centn CA ... ... ... ...CityCATxEx I ... ... ... ...City CAMM S ... ... ... ...CityCATE N p ... ... ... ...CT DlySel ... ... ... ...DailTxA c ... ... ... ...DryNYAMTCs ... ... ... ...DryBasicNJ ... ... ... ...EVTxFrResvs ... ... ... ...ExcelsiorNY ... ... ... ...ExcelsiorTxE ... ... ... ...FFI Inst TE 1436 ... ... ...FIMMTxEx3 4 39 .76 ...FIMMTxExI 3590 39 1.01 ...FedALMuni ... ... ... ...FedCAMuniSv 149 35 .64 ...FedCAMu WS 199 35 .89 ...FedCTMuSvc ... ... ... ...FedGAMuCsh 192 12 .72 ...FedMAMuCS p 48 33 .18 ...FedMAMuniSv 55 31 .59 ...FedMuniCsh ... ... ... ...FedMuObl A 882 34 1.08 ...FedMuOblCap 235 34 .98 ...FedMunOblSv 454 34 .83 ...FedNJMuCsSv ... ... ... ...FedNJMu WS ... ... ... ...FedNYMuCSv 64 44 .71 ...FedNYMuCS p 57 44 .23 .20FedNYMuCsII 12 44 .48 ...FedOHMu WS ... ... ... ...FedPAMuniCS 50 22 .16 .11FedPAMuCsSv 16 22 .55 ...FedTaxFObWS 2493 39 1.02 ...FedTxFrObSv 184 39 .77 ...FedMuniSvc 113 14 .57 ...

FedMIMuCsSv ... ... ... ...FedTxF c 286 7 1.05 ...FidCA 2704 25 .48 ...FidCT 672 52 .72 ...FidMA 2644 29 .69 ...FidMI 423 32 .69 ...FidMuMM 10108 49 .81 ...FidNJ 966 56 .70 ...FidNY 2183 52 .71 ...FidOH 425 56 .69 ...FidPA 286 44 .70 ...FidSpCA 415 25 .84 ...FidSpMA 230 25 .87 ...FidSpNJ 154 54 .88 ...FidSpNY 338 46 .86 ...FidTEDly M 109 45 .50 ...FidAZ 128 12 .73 ...Fid TECR 81 45 .25 ...FidTxEx MM 2970 45 .75 ...FidTaxExPortS 1 39 .96 ...FinSq TEF 958 17 1.02 ...FstAmTFA 38 26 .40 ...FstAmTxFY 339 26 .70 ...FedFLMuCshII ... ... ... ...FrkNYTE ... ... ... ...FsAmTxFObII ... 26 .85 ...FstAmTFObZ 58 26 .95 ...GenNJMun 106 25 .58 ...GenNYMuB 96 20 .68 ...GnMuB p 401 14 .34 ...GnNYMuB p 50 20 .27 ...GnCalMu 64 8 .61 ...GlenTaxExemt ... ... ... ...GSITNYI ... ... ... ...GSITCAI c ... ... ... ...HSBC NYTFA ... ... ... ...HSBCInv CA ... ... ... ...HtgCshMunA ... ... ... ...JPMMuMMP 77 6 .78 .78JPMMuMMR ... ... ... ...JPMorganCA 1 6 .57 .57JPMorganNY 134 6 .61 .62JPMorganTF 11 16 .58 .58JPMorg TFPr 1530 16 .72 .72JPMTxFrR p 2384 16 .47 .47JPMorgTFAgcy 670 16 .91 .91JPMTxFrInst 11271 16 .96 .96MTB NYTF ... ... ... ...MTB TFMM A ... ... ... ...ML CMA Cal ... ... ... ...ML CMA NY ... ... ... ...MnyMgtPlus ... ... ... ...MS CalTF 31 6 .59 .60MS NYMMM 17 6 .67 .67MS TFDly 59 8 .71 .71NYTxFrMMI ... ... ... ...NJDlyMuSel ... ... ... ...NorthernCA ... ... ... ...NortnInstMuni 247 10 1.10 1.11NorthernMun 662 15 .96 .97PhoxInsgTEN ... ... ... ...PhoxInsgTEI ... ... ... ...PremierTxEx 10 16 1.03 ...RsrvConn ... ... ... ...ResrvIntR ... ... ... ...ResrvNY ... ... ... ...RidgeW TxExA ... ... ... ...RidgeWTxExI ... ... ... ...RussellTxFree ... ... ... ...SEIInsTxFB ... ... ... ...SEITxEInstC ... ... ... ...SEITxFrA ... ... ... ...SchwAMTTxF 2353 19 .62 ...SchwbCAAMTVl ... ... ... ...ShwbCAValu 1403 14 .80 ...SchwMuniPrm 5727 16 1.01 ...SchwMuniSel ... ... ... ...SchwNJMuSw ... ... ... ...SchwNYMuVA 310 20 .85 ...SchwNYMuSw 1288 20 .60 ...SchwTxFValAd 618 19 .84 ...ShwbTE 9374 16 .76 ...SchwabTxEx 757 16 .86 ...Schwb CA 5254 14 .60 ...ScudTECshInst 53 46 .96 ...TDAMCAMu 126 34 .44 .44TDAMMuni 374 39 .47 .47TDAMNYMu 95 27 .49 .49TxExCAPrem ... ... ... ...TxFrMnyPrm ... ... ... ...TE Mny MkA ... ... ... ...TaxFrMMInv ... ... ... ...TouchstnFITF ... ... ... ...TouchstoneTF ... ... ... ...UBS RMA NJ ... ... ... ...UBS RMA NY ... ... ... ...UBS RMA TxFr ... ... ... ...USAA Cal 115 1 .11 ...USAA FlTxF ... ... ... ...USAA NY 39 1 .17 ...USAATxEx 1830 30 .71 ...USAA VA 63 1 .03 ...VangNJ 1299 55 1.02 ...VangCA 4121 29 1.00 ...VangOH ... ... ... ...VangPA 1904 22 1.05 ...VangNY 2428 39 1.05 ...VangTxEx 17551 42 1.07 ...VictoryOH ... ... ... ...Victory TF ... ... ... ...WFAMuCshM 302 5 1.08 1.09WFA MuCsMSv 19 5 .83 .83WFANYMuA p ... ... ... ...WFA PASvc ... ... ... ...WellsFargoMnMM ... ... ... ...WFNatInstMM 226 6 1.02 1.03WFNtTFMMSv 65 6 .77 .77WellsFargoNat 135 6 .92 .93WellsF NTFA 120 6 .59 .59WAInstAMTMu ... ... ... ...WstnCATxF N ... ... ... ...WstCCTTxF N ... ... ... ...WstnFTxR N 10 17 .42 ...WstnInstTxFR 303 17 1.01 ...WstnNYTxR N 23 18 .44 ...Wilm TEAdv ... ... ... ...

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

.75 Dec 17 p 99.31 100.00 1.601.00 Dec 17 p 99.31 100.00 1.452.75 Dec 17 p 100.00 100.01 1.49.88 Jan 18 p 99.31 100.00 1.23.75 Jan 18 p 99.30 99.31 1.28.88 Jan 18 p 99.30 99.31 1.282.63 Jan 18 p 100.04 100.05 1.311.00 Feb 18 p 99.30 99.31 1.293.50 Feb 18 p 100.09 100.10 -0.01 1.34.75 Feb 18 p 99.28 99.29 1.332.75 Feb 18 p 100.08 100.09 1.301.00 Mar 18 p 99.29 99.30 1.29.75 Mar 18 p 99.26 99.27 1.42.88 Mar 18 p 99.27 99.28 1.402.88 Mar 18 p 100.11 100.12 -0.01 1.42.13 Apr 18 f 99.25 99.26 +0.01 .85.75 Apr 18 p 99.26 99.27 1.35.63 Apr 18 p 99.23 99.24 1.41.75 Apr 18 p 99.24 99.25 1.392.63 Apr 18 p 100.13 100.14 1.411.00 May 18 p 99.26 99.27 1.413.88 May 18 p 100.30 100.31 -0.01 1.409.13 May 18 k 102.29 102.30 -0.03 1.51.88 May 18 p 99.24 99.25 1.441.00 May 18 p 99.25 99.26 1.472.38 May 18 p 100.12 100.13 1.471.13 Jun 18 p 99.27 99.28 +0.01 1.45.63 Jun 18 p 99.17 99.18 1.491.38 Jun 18 p 99.29 99.30 1.512.38 Jun 18 p 100.13 100.14 -0.01 1.52.88 Jul 18 p 99.20 99.21 +0.01 1.541.38 Jul 18 f 101.01 101.02 1.38 Jul 18 p 99.27 99.28 1.592.25 Jul 18 p 100.12 100.13 1.591.00 Aug 18 p 99.19 99.20 1.624.00 Aug 18 p 101.16 101.17 1.62.75 Aug 18 p 99.13 99.14 +0.01 1.631.50 Aug 18 p 99.29 99.30 1.631.00 Sep 18 p 99.16 99.17 1.66.75 Sep 18 p 99.09 99.10 1.671.38 Sep 18 p 99.24 99.25 1.67.88 Oct 18 p 99.11 99.12 +0.01 1.69.75 Oct 18 p 99.06 99.07 1.711.25 Oct 18 p 99.19 99.20 1.711.75 Oct 18 p 100.01 100.02 1.701.25 Nov 18 p 99.18 99.19 1.733.75 Nov 18 p 101.24 101.25 1.751.00 Nov 18 p 99.10 99.11 1.741.25 Nov 18 p 99.17 99.18 1.751.38 Nov 18 p 99.21 99.22 1.741.25 Dec 18 p 99.16 99.17 1.771.00 Dec 18 p 99.14 99.15 1.781.38 Dec 18 p 99.18 99.19 1.781.50 Dec 18 p 99.22 99.23 1.781.13 Jan 19 p 99.10 99.11 +0.01 1.782.13 Jan 19 f 101.31 102.00 -0.01 .241.13 Jan 19 p 99.09 99.10 +0.01 1.791.25 Jan 19 p 99.13 99.14 +0.01 1.801.50 Jan 19 p 99.21 99.22 1.79.75 Feb 19 p 98.26 98.27 1.802.75 Feb 19 p 101.02 101.03 1.798.88 Feb 19 k 108.03 108.04 -0.02 1.671.13 Feb 19 p 99.06 99.07 1.811.38 Feb 19 p 99.16 99.17 1.801.50 Feb 19 p 99.20 99.21 1.811.00 Mar 19 p 99.01 99.02 +0.01 1.801.25 Mar 19 p 99.09 99.10 1.821.50 Mar 19 p 99.19 99.20 1.811.63 Mar 19 p 99.24 99.25 1.81.13 Apr 19 f 99.20 99.21 .41

.88 Apr 19 p 98.25 98.26 +0.01 1.821.25 Apr 19 p 99.08 99.09 1.811.63 Apr 19 p 99.23 99.24 1.82.88 May 19 p 98.23 98.24 +0.01 1.813.13 May 19 p 101.25 101.26 1.821.13 May 19 p 99.01 99.02 +0.01 1.811.25 May 19 p 99.06 99.07 1.821.50 May 19 p 99.17 99.18 +0.01 1.831.00 Jun 19 p 98.25 98.26 +0.01 1.821.25 Jun 19 p 99.04 99.05 1.831.63 Jun 19 p 99.22 99.23 1.83.75 Jul 19 p 98.10 98.11 1.851.88 Jul 19 f 102.31 103.00 -0.01 .88 Jul 19 p 98.16 98.17 1.821.63 Jul 19 p 99.21 99.22 1.84.75 Aug 19 p 98.07 98.08 1.843.63 Aug 19 p 102.27 102.28 -0.01 1.848.13 Aug 19 k 110.01 110.02 -0.03 1.871.00 Aug 19 p 98.19 98.20 1.851.25 Aug 19 p 98.31 99.00 1.861.63 Aug 19 p 99.20 99.21 1.85.88 Sep 19 p 98.08 98.09 -0.01 1.901.00 Sep 19 p 98.15 98.16 1.881.38 Sep 19 p 99.05 99.06 1.861.75 Sep 19 p 99.24 99.25 1.891.00 Oct 19 p 98.13 98.14 -0.01 1.901.25 Oct 19 p 98.26 98.27 -0.01 1.891.50 Oct 19 p 99.09 99.10 1.901.00 Nov 19 p 98.11 98.12 1.903.38 Nov 19 p 102.24 102.25 -0.01 1.871.00 Nov 19 p 98.10 98.11 1.901.50 Nov 19 p 99.23 99.24 -0.01 1.891.50 Nov 19 p 99.07 99.08 -0.01 1.911.38 Dec 19 p 98.30 98.31 -0.01 1.921.13 Dec 19 p 98.14 98.15 -0.01 1.911.63 Dec 19 p 99.13 99.14 -0.01 1.921.38 Jan 20 f 102.14 102.15 -0.01 .181.38 Jan 20 f 98.29 98.30 -0.01 1.921.25 Jan 20 p 98.20 98.21 -0.01 1.921.38 Jan 20 p 98.28 98.29 -0.01 1.913.63 Feb 20 p 103.18 103.19 -0.02 1.918.50 Feb 20 k 113.30 113.31 -0.03 1.821.38 Feb 20 p 98.26 98.27 -0.01 1.931.25 Feb 20 p 98.18 98.19 -0.01 1.921.13 Mar 20 p 98.07 98.08 1.931.38 Mar 20 p 98.24 98.25 -0.01 1.931.50 Apr 20 p 99.00 99.01 -0.01 1.94.13 Apr 20 f 99.17 99.18 -0.01 .321.13 Apr 20 p 98.04 98.05 -0.01 1.931.38 Apr 20 p 98.22 98.23 -0.01 1.951.50 May 20 p 98.30 98.31 -0.01 1.953.50 May 20 p 103.19 103.20 -0.02 1.948.75 May 20 k 116.02 116.03 -0.03 1.831.38 May 20 p 98.20 98.21 -0.01 1.951.50 May 20 p 98.30 98.31 -0.01 1.951.50 Jun 20 p 98.29 98.30 -0.01 1.951.63 Jun 20 p 99.06 99.07 -0.01 1.951.88 Jun 20 p 99.26 99.27 1.951.25 Jul 20 f 103.01 103.02 -0.01 .061.50 Jul 20 p 98.27 98.28 -0.01 1.971.63 Jul 20 p 99.04 99.05 -0.01 1.972.00 Jul 20 p 100.02 100.03 -0.02 1.961.50 Aug 20 p 98.25 98.26 -0.01 1.972.63 Aug 20 p 101.22 101.23 -0.01 1.978.75 Aug 20 k 117.13 117.14 -0.03 1.941.38 Aug 20 p 98.14 98.15 -0.01 1.972.13 Aug 20 p 100.12 100.13 -0.01 1.971.38 Sep 20 p 98.15 98.16 -0.01 1.961.38 Sep 20 p 98.12 98.13 -0.01 1.982.00 Sep 20 p 100.01 100.02 -0.01 1.98

1.63 Oct 20 p 99.00 99.01 -0.02 1.991.38 Oct 20 p 98.09 98.10 -0.01 2.001.75 Oct 20 p 99.10 99.11 -0.02 1.991.75 Nov 20 p 99.10 99.11 -0.01 1.992.63 Nov 20 p 101.23 101.24 -0.02 2.001.63 Nov 20 p 98.28 98.29 -0.02 2.012.00 Nov 20 p 99.31 100.00 -0.01 2.011.75 Dec 20 p 99.06 99.07 -0.01 2.032.38 Dec 20 p 101.01 101.02 -0.01 2.021.13 Jan 21 f 102.23 102.24 -0.01 .231.38 Jan 21 p 97.31 98.00 -0.01 2.052.13 Jan 21 p 100.08 100.09 -0.01 2.043.63 Feb 21 p 104.26 104.27 -0.01 2.047.88 Feb 21 k 117.27 117.28 -0.03 1.981.38 Feb 21 p 97.04 97.05 -0.01 2.072.00 Feb 21 p 99.26 99.27 -0.01 2.061.25 Mar 21 p 97.13 97.14 -0.01 2.072.25 Mar 21 p 100.17 100.18 -0.02 2.08.13 Apr 21 f 99.08 99.09 -0.01 .351.38 Apr 21 p 97.22 97.23 -0.02 2.092.25 Apr 21 p 100.17 100.18 -0.02 2.083.13 May 21 p 103.12 103.13 -0.01 2.088.13 May 21 k 119.24 119.25 -0.06 2.052.00 May 21 p 99.22 99.23 -0.01 2.091.13 Jun 21 p 96.22 96.23 2.102.13 Jun 21 p 100.01 100.02 -0.02 2.11.63 Jul 21 f 101.19 101.20 -0.02 .171.13 Jul 21 p 96.17 96.18 -0.01 2.122.25 Jul 21 p 100.14 100.15 -0.01 2.122.13 Aug 21 p 100.00 100.01 -0.01 2.128.13 Aug 21 k 121.02 121.03 -0.03 2.081.13 Aug 21 p 96.14 96.15 2.132.00 Aug 21 p 99.16 99.17 -0.01 2.131.13 Sep 21 p 96.11 96.12 2.142.13 Sep 21 p 99.29 99.30 -0.02 2.141.25 Oct 21 p 96.23 96.24 2.142.00 Oct 21 p 99.14 99.15 -0.01 2.152.00 Nov 21 p 99.16 99.17 -0.01 2.138.00 Nov 21 k 121.27 121.28 -0.04 2.111.75 Nov 21 p 98.14 98.15 -0.01 2.161.88 Nov 21 p 99.00 99.01 -0.01 2.13

2.00 Dec 21 p 99.10 99.11 2.182.13 Dec 21 p 99.27 99.28 2.16.13 Jan 22 f 99.07 99.08 -0.01 .311.50 Jan 22 p 97.10 97.11 -0.02 2.181.88 Jan 22 p 98.24 98.25 -0.01 2.192.00 Feb 22 p 99.10 99.11 -0.01 2.171.75 Feb 22 p 98.08 98.09 -0.01 2.191.88 Feb 22 p 98.22 98.23 -0.01 2.201.75 Mar 22 p 98.04 98.05 -0.01 2.211.88 Mar 22 p 98.20 98.21 -0.01 2.21.13 Apr 22 f 98.28 98.29 -0.02 .381.75 Apr 22 3p 98.02 98.03 -0.01 2.221.88 Apr 22 p 98.18 98.19 -0.01 2.221.75 May 22 p 98.05 98.06 -0.01 2.191.88 May 22 p 98.19 98.20 -0.01 2.211.88 May 22 p 98.00 98.01 -0.01 2.221.75 Jun 22 p 97.30 97.31 -0.01 2.232.13 Jun 22 p 99.18 99.19 -0.01 2.22.13 Jul 22 f 99.13 99.14 -0.01 .261.88 Jul 22 p 98.13 98.14 -0.01 2.242.00 Jul 22 p 99.00 99.01 -0.01 2.231.63 Aug 22 p 97.13 97.14 -0.01 2.217.25 Aug 22 k 122.09 122.10 -0.03 2.171.63 Aug 22 p 97.08 97.09 -0.01 2.241.88 Aug 22 p 98.11 98.12 -0.02 2.241.75 Sep 22 p 97.23 97.24 -0.02 2.251.88 Sep 22 p 98.09 98.10 -0.02 2.251.75 Oct 22 p 98.09 98.10 -0.01 2.252.00 Oct 22 p 98.27 98.28 -0.02 2.251.63 Nov 22 p 97.05 97.06 -0.02 2.247.63 Nov 22 k 125.01 125.02 -0.03 2.192.00 Nov 22 p 98.26 98.27 -0.01 2.252.13 Dec 22 p 99.10 99.11 -0.02 2.27.13 Jan 23 f 98.24 98.25 -0.01 .371.75 Jan 23 p 97.15 97.16 -0.02 2.272.00 Feb 23 p 98.22 98.23 -0.01 2.277.13 Feb 23 k 123.17 123.18 -0.03 2.251.50 Feb 23 p 96.06 96.07 -0.02 2.281.50 Mar 23 p 96.04 96.05 -0.01 2.291.63 Apr 23 p 96.21 96.22 -0.01 2.291.75 May 23 p 97.08 97.09 -0.01 2.29

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.



1919FinclSvcsA m SF 27.47 -0.11 +16.0 +16.1/ASclyRspnsvBalA m MA 17.97 -0.02 +16.6 +6.3/C361MgdFutsStratI FF 11.71 -0.01 +6.0 +1.5/BABAllMktRlRet1 b MA 8.71 +0.02 +9.5 +0.2/EAllMktTRA m MA 14.77 +0.01 +10.8 +4.6/EBdInflStrat1 b IP 10.64 ... +2.3 +2.4/ACncntrGrAdv LG 34.31 -0.09 +23.9 +9.4/DCnsrvWlthStratA m CA 12.10 ... +8.0 +3.5/CorOppsA m LG 20.31 -0.04 +22.8 +11.5/CDiscvGrA m MG 10.86 +0.05 +32.5 +11.0/BDiscvGrAdv MG 11.58 +0.05 +32.7 +11.3/ADiscvValA m MV 22.81 -0.05 +12.9 +9.9/ADiscvValAdv MV 23.34 -0.04 +13.2 +10.2/ADiscvValI MV 22.64 -0.04 +13.1 +10.3/ADiscvValZ MV 22.61 -0.04 +13.2 +10.3/ADiversMunicipal MS 14.27 +0.01 +2.6 +1.5/AEmMkts EM 32.25 +0.13 +31.8 +7.8/CEqIncA m LV 29.06 -0.01 +17.5 +7.7/DEqIncAdv LV 29.33 -0.01 +17.8 +8.0/CGlbBdA m IB 8.39 ... +2.7 +2.9/AGlbBdAdv IB 8.38 ... +2.8 +3.1/AGlbBdC m IB 8.41 -0.01 +1.8 +2.1/CGlbBdI IB 8.38 ... +2.8 +3.2/AGlbRkAllcA m TV 16.25 +0.02 +10.6 +4.4/CGlbRlEstInvmIII GR 10.89 +0.04 +13.0 +5.2/BGrA m LG 73.55 -0.21 +34.2 +13.6/AHiIncA m HY 8.81 ... +7.6 +6.2/HiIncAdv HY 8.82 ... +7.9 +6.5/HiIncC m HY 8.91 ... +6.8 +5.3/HiIncI HY 8.82 ... +7.9 +6.5/HiIncK b HY 8.81 ... +7.5 +6.1/HiIncZ HY 8.82 ... +7.9 +6.5/IntermBdA m CI 11.06 -0.01 +3.5 +2.5/BIntermNYMuniA m SS 13.91 +0.01 +2.4 +1.5/AIntl FB 18.34 +0.01 +25.8 +8.0/BIntlGrA m FG 19.38 +0.05 +33.6 +6.3/EIntlValA m FV 14.81 ... +24.4 +7.5/BIntrmDvrsMnA m MS 14.28 +0.01 +2.3 +1.2/BLgCpGrA m LG 47.94 -0.12 +31.8 +14.0/ALgCpGrAdv LG 52.06 -0.14 +32.1 +14.3/ALgCpGrC m LG 36.29 -0.10 +30.8 +13.2/ALgCpGrI LG 51.79 -0.14 +32.2 +14.4/ALtdDurHiIncAdv HY 10.33 ... +3.9 +4.3/DMuniBdInfStr1 b MS 10.18 +0.01 +2.8 +1.7/AMuniBdInfStr2 MS 10.19 +0.02 +3.0 +1.9/AMuniBdInfStrAdv MS 10.22 +0.01 +2.9 +1.8/AMuniIncCAA m MF 11.19 +0.01 +5.0 +2.6/BMuniIncCAAdv MF 11.19 +0.01 +5.2 +2.9/AMuniIncIIMAA m MT 11.24 +0.01 +3.9 +2.5/BMuniIncIIVIA m SL 11.12 +0.02 +4.6 +2.9/AMuniIncNYA m MN 9.95 +0.01 +4.9 +2.8/BMuniIncNtnA m MI 10.27 +0.01 +5.2 +2.9/AMuniIncNtnAdv MI 10.27 +0.01 +5.4 +3.2/AReltvValA m LV 5.84 -0.01 +18.9 +9.9/AReltvValAdv LV 5.89 ... +19.3 +10.2/ASelUSEqAdv LB 16.81 -0.01 +22.8 +10.6/BSelUSLSA m LO 12.64 -0.01 +12.5 +5.1/CSelUSLSAdv LO 12.82 -0.01 +12.8 +5.4/BSelUSLSC m LO 12.14 -0.01 +11.7 +4.3/CShrtDurR CS 11.62 ... +0.6 +0.6/ESmCpGrA m SG 51.67 -0.06 +34.9 +12.3/ASmCpGrI SG 55.90 -0.07 +35.2 +12.7/ASstnlGlbThtcA m WS 117.12 +0.15 +36.9 +12.4/ASstnlGlbThtcAdv WS 123.88 +0.16 +37.2 +12.7/ATxMgWtAprStrAdv WS 18.27 ... +23.0 +8.4/CTxMgdIntl FB 18.34 +0.01 +25.6 +7.9/BValAdv LV 16.18 +0.01 +13.9 +5.4/EWlthApprStrA m WS 16.34 +0.01 +21.7 +7.7/CWlthApprStrAdv WS 16.28 ... +21.9 +8.0/CAC AlternativesMktNetrlValInv NE 10.43 ... +1.2 +2.9/AAIGFlexCrdtA m HY 3.43 ... +4.8 +4.4/DFocedDivStrB m LV 18.69 +0.03 +20.1 +10.2/AFocedDivStrC m LV 18.68 +0.03 +20.1 +10.3/AMltAstAllcA f MA 18.31 +0.01 +13.4 +6.1/CSrFltngRtC m BL 8.09 ... +3.8 +3.9/CStrBdA m MU 3.45 ... +6.1 +3.7/CStrValA m LV 31.64 -0.03 +16.0 +7.3/DUSGvtSecA m GI 9.05 ... +0.4 -0.4/EALPSRdRcksLtdPrEI d SW 7.22 -0.02 +26.6 +10.7/CAMGGWKCorBdI CI 10.10 ... +3.3 +1.8/DGWKMnBdI MI 11.61 +0.02 +4.2 +2.5/BGWKMnEnhYiI HM 9.96 +0.02 +9.0 +4.7/BGWKSmCpCorI SG 30.14 -0.07 +21.3 +11.7/BMgrsAmIntrGvS GI 10.66 +0.01 +1.5 +1.4/AMgrsAmShrtDrGvS UB 9.49 +0.01 +0.6 +0.5/EMgrsBrAdvsMCGrN b MG 11.86 -0.02 +25.8 +7.0/EMgrsBrBlueS LG 48.07 -0.12 +28.4 +10.4/DMgrsBrwineS MG 46.88 -0.10 +24.3 +10.1/BMgrsCeRlEsttS SR 11.30 +0.07 +4.0 +4.8/BMgrsDblCrPlsBdI CI 10.63 ... +4.4 +3.1/MgrsDblCrPlsBdN b CI 10.63 ... +4.2 +2.8/MgrsEmergOppsS SG 51.53 -0.16 +23.9 +10.2/CMgrsFrpntMdCpI MV 46.90 -0.11 +12.5 +8.0/CMgrsFrpntMdCpN b MV 45.77 -0.10 +12.2 +7.7/CMgrsLmsSylsBdS CI 27.13 -0.02 +6.3 +3.1/AMgrsMntCldGrI LG 21.76 -0.02 +24.2 +8.4/EMgrsMntCldGrN b LG 21.67 -0.02 +23.9 +8.1/EMgrsSkylnSpcEqS d SB 47.20 -0.09 +9.0 +7.7/DMgrsSpecialEqS SG 119.59 -0.07 +20.4 +10.6/BRRDivAllCpVlI LV 13.28 ... +9.2 +7.7/DRRDivAllCpVlN b LV 13.29 ... +8.9 +7.4/DRRSmCpValI SB 15.18 -0.08 +12.2 +12.7/ASthrnSnSmCpN m SB 26.12 -0.09 +18.3 +5.5/ETmsSqMidCpGrI MG 21.58 +0.02 +22.5 +9.8/CTmsSqMidCpGrS MG 21.11 +0.02 +22.3 +9.6/CTmsSqSmCpGrI SG 19.19 -0.06 +21.1 +9.9/CTmsSqSmCpGrS SG 18.76 -0.06 +20.9 +9.7/CTrilogyEMktsEqZ d EM 10.23 +0.04 +36.2 +8.8/BYackFocI d LB 23.60 +0.07 +20.0 +7.9/EYackFocN d LB 23.60 +0.07 +19.9 +7.7/EYacktmanI d LB 25.30 +0.04 +18.3 +7.1/EAPEXcmSmMidCpGr MG 20.32 -0.02 +26.6 +8.0/DAQRDiversArbtrgI NE 9.10 ... +5.7 +2.8/IntlEqI FB 10.92 ... +25.3 +9.2/IntlMomStyleI FG 15.69 ... +25.2 +6.2/LgCpMomStyleI LG 21.66 ... +23.4 +9.6/MgdFtsStratI FF 9.19 ... -1.4 -2.1/MgdFtsStratN b FF 9.06 ... -1.6 -2.4/MltStratAltI AM 9.10 ... +3.7 +4.5/MltStratAltN b AM 9.05 ... +3.3 +4.3/RkParityI TV 9.68 ... +14.7 +5.0/

SmCpMomStyleI SG 23.58 ... +17.9 +9.0/ATDiscpEqInstl LB 19.37 -0.02 +21.2 +10.5/BAberdeenGlbHiIncA b HY 9.18 ... +8.9 +2.8/EGlbHiIncI HY 8.60 ... +9.1 +3.0/ESelIntlEqA b FB 27.06 +0.04 +30.1 +5.3/ETotalRetBdI CI 13.05 ... +4.1 +2.6/BAbsolute StrategiesInstl AM 8.25 ... -8.6 -2.5/EAcadianEmMktsInv d EM 22.24 +0.07 +35.0 +7.9/CAccessCptCmntyInvmIns GI 8.93 ... +1.4 +1.5/AdvisorOneCLSGlbDiversEqN WS 20.33 +0.03 +22.4 +7.6/CAdvisory ResearchMLPEngyIncI d LP 8.61 +0.04 -6.5 -6.4/BMLPEngyInfrasI d LP 8.40 +0.03 -6.9 -7.5/CAegisVal SV 19.58 +0.16 +16.9 +15.4/AAkreFocInstl d LG 32.93 +0.06 +30.4 +13.0/AFocRetail m LG 32.31 +0.07 +30.1 +12.7/BAlgerCptlApprecA m LG 24.77 -0.03 +31.8 +11.6/BCptlApprecC m LG 19.68 -0.02 +30.9 +10.8/CCptlApprecI2 LG 83.00 -0.09 +31.5 +11.6/CCptlApprecInsI LG 32.57 -0.03 +31.6 +11.7/BIntlGrA m FG 16.94 +0.03 +25.9 +6.1/ELgCpGrI2 LG 61.92 -0.01 +29.1 +8.9/EMidCpGrA m MG 13.70 +0.01 +30.0 +8.7/DMidCpGrI2 MG 25.04 +0.02 +30.0 +8.9/CSmCpGrA m SG 8.46 -0.01 +28.8 +9.3/DSmCpGrI2 SG 24.25 -0.03 +29.3 +9.8/CSmCpGrInstlI SG 20.34 -0.03 +28.9 +10.0/CSpectraA m LG 20.66 -0.01 +31.6 +11.7/BAllianzGIFocedGrA m LG 53.11 -0.07 +32.1 +13.4/AFocedGrC m LG 36.97 -0.05 +31.1 +12.6/BHlthSciA m SH 31.79 ... +17.4 +5.9/BNFJDivValA m LV 15.20 -0.01 +16.2 +6.9/ENFJDivValC m LV 15.36 -0.01 +15.3 +6.1/ENFJDivValInstl LV 15.31 -0.01 +16.5 +7.2/DNFJIntlValA m FV 19.66 +0.01 +22.1 -0.6/ENFJLgCapValA m LV 26.94 -0.02 +21.4 +9.0/BNFJMidCapValA m MV 31.38 -0.02 +26.9 +12.6/ANFJMidCapValC m MV 25.81 -0.01 +25.9 +11.8/ANFJMidCapValIns MV 33.51 -0.01 +27.3 +13.1/ANFJSmCpValA m SV 21.76 -0.04 +10.1 +7.7/DNFJSmCpValAdmin b SV 21.68 -0.05 +10.2 +7.9/DNFJSmCpValC m SV 19.41 -0.04 +9.3 +6.9/ENFJSmCpValInstl SV 24.35 -0.04 +10.5 +8.1/DTechA m ST 61.92 -0.16 +48.3 +16.9/CTechC m ST 48.02 -0.13 +47.2 +16.0/DTechInstl ST 69.40 -0.18 +48.8 +17.3/CAlpineIntlRlEsttEqIns d GR 24.02 ... +29.1 +5.3/BRltyIncandGrIns d SR 22.63 +0.19 +6.8 +5.6/AUltShrtMnIncIns d MS 10.03 ... +0.9 +0.7/CdynDivInstl d WS 4.21 ... +23.4 +9.5/BAmanaMutGrInv b LG 38.93 ... +29.5 +11.1/CMutIncInv b LB 53.85 -0.03 +21.6 +8.5/DAmerican BeaconBrdGwyLgCpVlIns LV 28.67 ... +16.3 +10.0/ABrdgwyLgCpGrIns LG 30.06 -0.01 +28.0 +11.7/BIntlEqInstl FV 20.73 ... +23.9 +6.4/BIntlEqInv FV 20.58 ... +23.6 +6.0/CLgCpValInstl LV 29.26 -0.01 +17.5 +8.3/CLgCpValInv LV 27.19 -0.01 +17.1 +8.0/CMidCpValInv MV 17.61 +0.02 +17.7 +9.8/BSmCpValInstl SV 27.61 -0.12 +9.5 +9.9/BSmCpValInv SV 26.60 -0.12 +9.1 +9.6/CAmerican CenturyAllCpGrInv LG 33.14 +0.01 +25.3 +10.9/CBalInv MA 18.90 -0.02 +14.1 +5.7/DCAHYMuniI MC 10.60 +0.01 +7.8 +4.6/ACAHYMuniInv MC 10.61 +0.02 +7.7 +4.4/ACAInTFBdBdI MF 11.85 +0.02 +4.3 +2.4/CCAInTFBdBdInv MF 11.84 +0.01 +4.0 +2.2/CCorEqPlusInv LB 15.47 -0.03 +20.0 +7.7/ECorPlusInv CI 10.77 ... +4.0 +2.6/BCptlValInv LV 8.78 -0.01 +12.0 +7.3/DDiscpGrInv LG 22.95 -0.03 +26.8 +10.2/DDiversBdA m CI 10.72 ... +2.6 +1.6/DDiversBdI CI 10.72 ... +3.0 +2.1/CDiversBdInv CI 10.72 ... +2.8 +1.9/DEmMktsI EM 12.47 +0.07 +44.1 +12.6/AEmMktsInv EM 12.15 +0.07 +43.7 +12.4/AEqGrA m LB 32.58 -0.04 +22.1 +8.2/EEqGrI LB 32.68 -0.04 +22.6 +8.7/DEqGrInv LB 32.64 -0.04 +22.4 +8.5/DEqIncA m LV 8.96 ... +13.1 +10.4/AEqIncC m LV 8.95 ... +12.4 +9.5/BEqIncI LV 8.98 ... +13.7 +10.8/AEqIncInv LV 8.97 ... +13.5 +10.6/AEqIncR b LV 8.93 ... +13.0 +10.1/AEqIncR6 LV 9.00 +0.01 +14.0 +11.0/AGlbGoldInv SP 8.62 +0.07 +9.0 +10.7/BGlbGrInv WS 12.16 ... +27.0 +8.2/CGovtBdInv GI 10.91 +0.01 +1.8 +1.1/BGovtBdR5 GI 10.90 ... +1.9 +1.3/BGrA m LG 31.98 +0.04 +30.4 +11.9/BGrI LG 33.52 +0.03 +30.9 +12.4/BGrInv LG 32.97 +0.04 +30.7 +12.2/BGrR b LG 31.29 +0.03 +30.0 +11.6/BGrR6 LG 33.48 +0.03 +31.1 +12.6/BHYInv HY 5.72 ... +5.8 +4.5/DHYMuniI HM 9.68 +0.01 +9.0 +5.1/AHYMuniInv HM 9.68 +0.01 +8.8 +4.9/BHeritageA m MG 20.83 +0.03 +21.6 +8.2/DHeritageI MG 23.89 +0.03 +22.2 +8.7/DHeritageInv MG 22.50 +0.03 +22.0 +8.5/DIncandGrA m LV 39.62 -0.01 +20.8 +8.4/CIncandGrI LV 39.77 ... +21.3 +8.9/BIncandGrInv LV 39.70 -0.01 +21.1 +8.6/CInflAdjBdA m IP 11.60 +0.01 +1.9 +1.1/CInflAdjBdInv IP 11.64 +0.01 +2.1 +1.4/BInflAdjBdR5 IP 11.64 +0.01 +2.4 +1.6/AIntTrmTxFrBdI MI 11.30 +0.01 +4.4 +2.4/BIntTrmTxFrBdInv MI 11.30 +0.01 +4.2 +2.2/CIntlBdInv IB 13.06 ... +9.4 +0.7/EIntlDiscvInv FR 16.83 +0.02 +38.6 +11.6/BIntlGrInv FG 13.15 ... +29.8 +6.7/EIntlOppsInv FR 11.06 +0.02 +42.9 +14.1/AInvGinnieMaeInv GI 10.41 ... +1.0 +0.9/C

InvOC2020A m TE 12.62 ... +10.5 +4.5/DInvOC2020I TE 12.64 +0.01 +11.0 +5.0/CInvOC2020Inv TE 12.64 +0.01 +10.8 +4.8/DInvOC2020R b TE 12.62 ... +10.2 +4.3/DInvOC2025A m TG 14.99 +0.01 +11.8 +5.0/EInvOC2025I TG 14.99 ... +12.2 +5.5/DInvOC2025Inv TG 14.99 ... +12.1 +5.3/DInvOC2025R b TG 14.98 ... +11.5 +4.8/EInvOC2030A m TH 13.09 ... +13.0 +5.5/EInvOC2030I TH 13.11 ... +13.5 +6.0/DInvOC2030Inv TH 13.11 ... +13.2 +5.8/EInvOC2030R b TH 13.09 ... +12.7 +5.2/EInvOC2035A m TI 16.37 ... +14.3 +6.0/EInvOC2035I TI 16.39 +0.01 +14.7 +6.4/EInvOC2035Inv TI 16.37 ... +14.5 +6.2/EInvOC2035R b TI 16.37 +0.01 +14.0 +5.7/EInvOC2040A m TJ 13.83 ... +15.6 +6.4/EInvOC2040I TJ 13.84 +0.01 +16.1 +6.9/EInvOC2040Inv TJ 13.84 +0.01 +15.9 +6.7/EInvOC2040R b TJ 13.82 ... +15.3 +6.2/EInvOC2045A m TK 17.36 ... +17.0 +7.0/EInvOC2045I TK 17.39 +0.01 +17.6 +7.4/EInvOC2045Inv TK 17.37 ... +17.3 +7.2/EInvOC2045R b TK 17.37 +0.01 +16.8 +6.7/EInvOC2050A m TN 14.17 ... +18.1 +7.3/EInvOC2050I TN 14.20 +0.01 +18.6 +7.8/DInvOC2050Inv TN 14.18 ... +18.4 +7.6/DInvOC2055Inv TL 15.20 +0.01 +18.9 +7.7/EInvOC:AgrInv AL 17.45 +0.01 +19.0 +7.7/BInvOC:CnsrvInv CA 14.06 ... +10.8 +4.8/CInvOCInRetA m RI 13.42 ... +9.8 +4.3/BInvOCInRetI RI 13.43 ... +10.2 +4.7/AInvOCInRetInv RI 13.42 ... +10.0 +4.5/BInvOCInRetR b RI 13.39 ... +9.4 +4.0/CInvOCModInv MA 16.17 ... +15.2 +6.3/CInvOCVryAgrInv XM 18.93 +0.01 +22.7 +8.9/AInvOCVryCsrvInv XY 12.28 ... +6.1 +3.4/CLgCoValInv LV 10.29 ... +11.5 +7.0/EMidCpValA m MV 17.56 +0.02 +11.4 +10.1/AMidCpValC m MV 17.36 +0.02 +10.6 +9.3/BMidCpValI MV 17.62 +0.03 +11.8 +10.6/AMidCpValInv MV 17.60 +0.02 +11.6 +10.4/AMidCpValR b MV 17.50 +0.02 +11.1 +9.8/BMidCpValR6 MV 17.62 +0.02 +12.0 +10.8/ANTCoreEqPlusG LB 16.82 -0.02 +20.7 +8.0/ENTDiversBdG CI 10.70 ... +3.2 +2.3/BNTEmMktsG EM 13.26 +0.07 +46.2 +13.0/ANTEqGrG LB 13.74 -0.02 +22.7 +8.6/DNTGrG LG 17.36 +0.02 +31.3 +12.3/BNTHeritageG MG 13.98 +0.02 +22.5 +8.8/CNTIntlGrG FG 12.17 ... +30.6 +6.9/ENTLgCoValG LV 11.68 ... +11.9 +7.0/ENTMidCpValG MV 13.66 +0.02 +12.1 +10.7/ANTSmCoG SB 9.73 -0.02 +12.2 +8.3/DRlEsttI SR 27.94 +0.20 +3.8 +3.7/CRlEsttInv SR 27.85 +0.19 +3.6 +3.5/DSelInv LG 70.38 -0.15 +29.4 +13.4/AShrtDurInv CS 10.19 ... +1.4 +1.4/BShrtTrmGovtInv GS 9.50 ... +0.2 +0.3/D

ShtDrInfPrBdInv IP 10.21 ... +0.4 +1.0/CShtDrInfPrBdR5 IP 10.30 +0.01 +0.7 +1.2/BSmCoInv SB 15.52 -0.03 +11.5 +7.7/DSmCpGrI SG 17.55 -0.01 +26.1 +10.4/CSmCpGrInv SG 17.19 ... +25.9 +10.2/CSmCpValA m SV 8.68 -0.02 +10.4 +10.8/BSmCpValI SV 8.86 -0.02 +10.8 +11.2/ASmCpValInv SV 8.78 -0.02 +10.8 +11.0/BStrAlAgrsA m AL 8.36 ... +18.6 +7.2/CStrAlAgrsI AL 8.24 +0.01 +19.2 +7.7/BStrAlAgrsInv AL 8.29 ... +18.9 +7.5/BStrAlCnsrvA m CA 5.79 +0.01 +10.2 +4.2/DStrAlCnsrvInv CA 5.79 ... +10.4 +4.4/CStrAlModA m MA 6.88 ... +14.7 +5.8/DStrAlModI MA 6.91 ... +15.2 +6.3/CStrAlModInv MA 6.91 +0.01 +15.0 +6.1/CSustEqInv LB 27.82 -0.01 +26.2 +10.3/BUltraI LG 45.10 -0.09 +32.9 +13.7/AUltraInv LG 43.67 -0.09 +32.7 +13.4/AUtlsInv SU 17.30 +0.03 +0.4 +5.2/CValA m LV 8.97 ... +8.4 +7.2/DValI LV 9.00 ... +8.9 +7.7/DValInv LV 8.98 ... +8.7 +7.5/DValR b LV 8.97 ... +8.2 +6.9/EZeroCoup2020Inv GI 103.56 -0.02 +0.9 +1.5/AZeroCoup2025Inv GL 98.76 +0.04 +3.8 +1.9/DAmerican Funds2010TgtDtRtrA m TA 11.15 ... +9.6 +5.0/C2015TgtDtRtrA m TD 11.87 ... +10.5 +5.3/C2020TgtDtRtrA m TE 12.84 -0.01 +12.1 +5.9/B2025TgtDtRtrA m TG 13.72 -0.01 +14.6 +6.7/B2030TgtDtRtrA m TH 14.74 ... +17.8 +8.0/A2035TgtDtRtrA m TI 15.16 -0.01 +20.4 +8.9/A2040TgtDtRtrA m TJ 15.54 ... +21.4 +9.2/A2045TgtDtRtrA m TK 15.76 ... +21.8 +9.4/A2050TgtDtRtrA m TN 15.44 ... +22.1 +9.5/AAMCpA m LG 31.60 +0.01 +22.5 +10.1/DAmrcnBalA m MA 27.12 ... +15.3 +8.2/AAmrcnHiIncA m HY 10.36 ... +6.5 +4.7/DAmrcnMutA m LV 40.82 +0.02 +17.7 +8.9/BBdfAmrcA m CI 12.84 ... +2.8 +2.0/CCptWldGrIncA m WS 50.91 ... +24.2 +8.6/BCptlIncBldrA x IH 62.50 -1.47 +13.4 +5.3/CCptlWldBdA m IB 19.83 -0.01 +6.5 +1.4/DEuroPacGrA m FG 55.84 +0.05 +29.8 +8.7/CFdmtlInvsA m LB 62.22 -0.02 +23.4 +12.5/AGlbBalA m IH 32.35 -0.03 +13.4 +5.0/CGrfAmrcA m LG 49.61 -0.02 +26.3 +12.8/AHiIncMuniBdA m HM 15.89 +0.01 +7.9 +4.7/BIncAmrcA m AL 23.28 ... +12.9 +6.9/CIntlGrIncA m FB 34.67 ... +25.0 +5.1/EIntrmBdfAmrA m CS 13.30 ... +0.8 +1.0/DInvCAmrcA m LB 40.44 -0.01 +19.9 +10.3/BLtdTrmTEBdA m MS 15.63 +0.01 +2.5 +1.2/AMortgA m GI 10.02 -0.01 +0.9 +1.6/ANewWldA m EM 66.45 +0.07 +31.6 +8.4/CNwPrspctvA m WS 43.05 -0.01 +28.6 +11.0/A

MuTuAL fuNdS

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


reaDiNg The muTual fuND rePorTHere are the 4,850 biggest mutual funds listed on Nasdaq. Tables show the fund name, objective group, net asset value (NAV), 4-week return, year-to-date return and 3-year return/rank.

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: b - Fee covering market costs is paid from fund assets. d - Deferred sales charge, or redemption fee. f - front load (sales charges). m - Multiple fees are charged, usually a marketing fee and either a sales or redemp-tion fee. NA - not available. p - previous day´s net asset value. s - fund split shares during the week. x - fund paid a distribution during the week.

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




t LOSS Last Asset PercentName Price raNk* chaNge




Direxion MEmMktsBl2X b 58.68 7199 +76.4ProFunds UltEMInv 66.26 6167 +74.9Rydex NASDAQ1002xStrH b 126.24 2829 +72.7ProFunds UltNASDAQ100Inv 186.94 2763 +72.3Rydex NASDAQ1002xStrC m 101.72 6569 +71.4Neuberger Berman GrtChinaEqIns 15.93 4701 +65.5Columbia GrtrChinaIns 55.44 6254 +61.1Columbia GrtrChinaA m 51.14 5334 +60.7ProFunds IntUltraSectInv 69.86 4412 +59.9Columbia GrtrChinaC m 47.41 7179 +59.6

Aberdeen FocUSEqA m 6.64 7201 +33.3Kinetics InternetNoLoad d 61.81 4379 +27.2Kinetics InternetAdvC m 53.89 7639 +27.0ProFunds UltJapanInv 26.01 6328 +25.2ProFunds UltDow30Inv 126.89 5758 +22.3Aegis Val 19.58 4676 +21.2Kinetics GlbAdvA m 7.73 7654 +20.6Kinetics GlbNoLoad d 7.73 7337 +20.6Kinetics GlbAdvC m 7.32 7424 +20.4Kinetics MktOppsInstl d 27.03 7274 +18.6

Aberdeen FocUSEqA m 6.64 7201 +31.0Kinetics InternetNoLoad d 61.81 4379 +19.9Kinetics InternetAdvC m 53.89 7639 +19.8Kinetics GlbNoLoad d 7.73 7337 +15.2Kinetics GlbAdvA m 7.73 7654 +15.2Kinetics GlbAdvC m 7.32 7424 +15.1Kinetics MktOppsInstl d 27.03 7274 +14.4Kinetics MktOppsAdvC m 25.38 7357 +14.3Russell InvUSSmCpEqC b 29.87 6700 +14.3ProFunds UltDow30Inv 126.89 5758 +10.8

Eaton Vance TxMgdGr10 1150.83 1653 -1.35BlackRock Exch 1064.07 4079 -1.42INVESCO Exch 571.43 5628 -0.37Bruce Bruce 522.84 2308 -0.43iShares S&P500IdxK 319.42 327 -0.15Vanguard SPSC600IdxIns 280.90 1806 -0.82Vanguard Rsl1000GrIdxIns 266.26 761 -0.14Vanguard SPMC400GrIdxIns 265.83 3632 -0.21Vanguard Rsl2000GrIdxIns 258.80 2718 -0.41Vanguard LgCpIdxIns 255.41 1377 -0.13

Rydex IvNAS1002xStrC m 35.70 7748 -45.9ProFunds UltShrtNA100Inv 21.70 7003 -45.7Rydex IvNAS1002xStrH b 40.47 6968 -45.5Rydex IvDynSP500C m 39.36 7683 -33.5Rydex IvDynSP500H b 44.89 6404 -33.0ProFunds UltBearInv 26.24 7176 -33.0Rydex IvNAS100StrC m 54.15 7671 -26.0Rydex IvNAS100StrInv 64.95 7261 -25.3Third Avenue FocedCrdtIns d 1.14 4517 -21.7Comstock CptlValA m 4.87 7070 -21.1

Rydex IvNAS1002xStrC m 35.70 7748 -15.3ProFunds UltShrtNA100Inv 21.70 7003 -15.2Rydex IvNAS1002xStrH b 40.47 6968 -15.1Rydex IvDynSP500C m 39.36 7683 -12.6Rydex IvDynSP500H b 44.89 6404 -12.5ProFunds UltBearInv 26.24 7176 -12.4U.S. Global Investor WldPrecMnral b 4.52 4742 -9.4Third Avenue FocedCrdtIns d 1.14 4517 -8.9Rydex IvNAS100StrC m 54.15 7671 -7.9Rydex IvNAS100StrInv 64.95 7261 -7.6

Third Avenue FocedCrdtIns d 1.14 4517 -8.1Rydex IvDynSP500C m 39.36 7683 -6.6ProFunds UltBearInv 26.24 7176 -6.6Rydex IvDynSP500H b 44.89 6404 -6.6U.S. Global Investor ChinaRegionInv b 11.38 6303 -6.5Berkshire Foc d 26.38 5301 -5.4Vanguard UtlsIdxAdmrl 58.21 1737 -4.8Franklin Templeton UtlsC m 18.53 1567 -4.8Franklin Templeton UtlsAdv 18.77 1553 -4.7Franklin Templeton UtlsA m 18.63 484 -4.7

Third Avenue FocedCrdtIns d 1.14 4517 +0.01Rydex IvDynSP500C m 39.36 7683 +0.04ProFunds UltBearInv 26.24 7176 +0.03Rydex IvDynSP500H b 44.89 6404 +0.05U.S. Global Investor ChinaRegionInv b 11.38 6303 +0.06Berkshire Foc d 26.38 5301 -0.06Vanguard UtlsIdxAdmrl 58.21 1737 +0.10Franklin Templeton UtlsC m 18.53 1567 +0.04Franklin Templeton UtlsAdv 18.77 1553 +0.05Franklin Templeton UtlsA m 18.63 484 +0.05


*Latest Asset Rank

Thursday, December 10, 2015

FUND OBJECTIVESAL: Allocation - 70-85% EquityAM: MultialternativeBB: Commodities Broad BasketBL: Bank Loan, BM: Bear MarketCA: Allocation - 30-50% EquityCC: Consumer DefenseCD: Consumer CyclicalCH: China RegionCI: Intermediate-Term BondCL: Long-Term BondCR: MulticurrencyCS: Short-Term BondCV: ConvertiblesDP: Diversified Pacific/AsiaEB: Emerging-Markets BondEE: Equity EnergyEI: India EquityEM: Diversified Emerging MarketsES: Europe StockFA: Foreign Small/Mid-ValueFB: Foreign Large-BlendFF: Managed FuturesFG: Foreign Large-GrowthFQ: Foreign Small/Mid-BlendFR: Foreign Small/Mid-GrowthFV: Foreign Large-ValueFX: Single CurrencyGI: Intermediate GovernmentGL: Long GovernmentGR: Global Real EstateGS: Short GovernmentHM: High-Yield MuniHY: High-Yield BondIB: World BondIC: Trading-Inverse CommoditiesID: IndustrialsIE: Trading-Inverse Equity

IH: World AllocationIP: Inflation-Protected BondIS: Trading-MiscellaneousJS: Japan StockLB: Large BlendLC: Trading-Leveraged CommoditiesLE: Trading-Leveraged EquityLG: Large GrowthLO: Long-Short EquityLP: Energy Limited PartnershipLS: Latin America StockLV: Large ValueMA: Allocation - 50-70% EquityMB: Mid-Cap BlendMC: Muni California LongMF: Muni California IntermediateMG: Mid-Cap GrowthMI: Muni National IntermediateMJ: Muni New JerseyML: Muni National LongMN: Muni New York IntermediateMQ: Miscellaneous RegionMO: Muni OhioMP: Muni PennsylvaniaMR: Miscellaneous SectorMS: Muni National ShortMT: Muni MassachusettsMU: Multisector BondMV: Mid-Cap ValueMY: Muni New York LongND: Trading-Inverse DebtNE: Market NeutralNT: Nontraditional BondPJ: Pacific/Asia ex-Japan StockRI: Target-Date RetirementRR: Preferred StockSB: Small BlendSC: Communications

SF: FinancialSG: Small GrowthSH: HealthSI: Muni Single State IntermediateSL: Muni Single State LongSM: Muni MinnesotaSN: Natural ResourcesSP: Equity Precious MetalsSR: Real EstateSS: Muni Single State ShortST: TechnologySU: UtilitiesSV: Small ValueTA: Target-Date 2000-2010TD: Target-Date 2015TE: Target-Date 2020TG: Target-Date 2025TH: Target-Date 2030TI: Target-Date 2035TJ: Target-Date 2040TK: Target-Date 2045TL: Target-Date 2055TN: Target-Date 2050TW: Corporate BondTV: Tactical AllocationUB: Ultrashort BondVD: Trading-Leveraged DebtVL: Stable ValueVO: VolatilityWS: World StockXM: Allocation - 85+% EquityXO: InfrastructureXQ: Target-Date 2060+XR: Option WritingXS: Long-Short CreditXP: Emerging-Markets Local-Currency BondXY: Allocation - 15-30% Equity

Friday, December 22, 2017

FundFocusMorningstar says Pioneer’s U.S. operation hasn’t been affected by a merger with Amundi, although it remains to be seen how the teams will work together over the longer term. It remains a “strong choice.”

CATEGORY: Intermediate-Term Bond

Pioneer Bond (PIOBX)MORNINGSTAR

RATING™ASSETS

EXP RATIOMIN. INIT. INVEST.

PERCENT LOAD

HHHHI

$1,163 million.85%$1,0004.50

HISTORICAL RETURNSReturn/Rank

YEAR-TO-DATE1-YEAR

3-YEAR5-YEAR

+3.7 +4.2/B +2.6/B +2.9/A

3 and 5-year returns are annualized.Rank: Fund’s letter grade compared with others in the same group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent.

PERCENT RETURNSPECIALTY FUNDS YTD 1YR 3YR* 5YR*

TARGET DATE

INTERNATIONAL BOND FUNDS

MutualFundCategories

Equity Energy (ID) 23.05 22.08 10.85 16.05Health (SH) 22.65 22.82 5.04 16.93Natural Resources (SN) 8.86 8.72 1.95 1.09Real Estate (SR) 4.78 6.72 4.02 8.33Technology (ST) 37.94 36.43 16.18 19.39Utilities (SU) 12.89 12.96 4.86 9.55

Target-Date 2015 (TD) 11.11 11.27 5.10 6.52Target-Date 2020 (TE) 11.69 11.87 5.15 6.42Target-Date 2025 (TG) 14.26 14.30 6.18 8.03

Divers. Emerging Mkt. (EM) 33.70 36.09 7.68 4.58Europe Stock (ES) 22.79 24.33 6.20 7.47Foreign Small/Mid Val (FA) 26.29 27.86 9.74 9.14Foreign Large Blend (FB) 24.76 25.45 6.86 7.11Foreign Large Growth (FG) 31.20 32.32 8.51 8.39Foreign Small/Mid Gr. (FR) 34.13 35.95 11.32 10.58Foreign Large Value (FV) 21.67 22.17 5.90 6.30World Allocation (IH) 13.89 14.10 4.79 6.01World Large Stock (WS) 23.97 23.77 8.32 10.65

Interm-Term Bond (CI) 3.31 3.95 2.12 2.02Interm. Government (GI) 1.12 1.76 0.87 0.89High Yield Muni (HM) 6.85 7.31 4.05 3.79High Yield Bond (HY) 6.18 6.52 4.99 4.65Muni National Interm (MI) 3.96 4.37 2.12 2.22Muni National Long (ML) 5.10 5.55 2.83 2.83Muni Short (MS) 1.65 1.79 0.77 0.80

YTD1YR3YR5YR

YTD1YR3YR5YR

YTD1YR3YR5YR

16.115.18.213.1

20.719.79.514.2

28.827.611.015.4

13.112.28.1

13.2

15.815.07.7

12.9

24.824.09.413.9

9.69.08.812.4

12.812.28.912.9

22.422.09.9

14.0

VALUE BLEND GROWTH

SMAL

L-CAP

MID

-CAP

LARG

E-CA

P LV LB LG

MV MB MG

SV SB SG

* – Annualized

FundFocus


STBdAmrcA m CS 9.89 ... +0.7 +0.7/DShrtTrmTEBdA m MS 10.06 ... +1.4 +0.6/DSmCpWldA m SW 55.58 -0.05 +26.3 +11.1/BTheNewEcoA x LG 44.85 -3.74 +35.0 +12.5/BTxExBdA m MI 12.97 +0.01 +4.9 +2.9/ATxExofCAA m MF 17.65 +0.02 +5.3 +2.9/BTxExofNewYorkA m MY 10.76 +0.01 +4.6 +2.6/CUSGovtSecA m GI 13.61 -0.01 +1.1 +1.1/BWAMtInvsA m LV 45.67 -0.01 +20.2 +10.5/AAmerican IndependancKansasTxExBdIns SI 10.82 +0.01 +2.5 +1.9/BUSInflProtInstl IP 10.68 ... +2.0 +1.4/BAngel OakMltStratIncAs m MU 11.28 ... +5.4 +3.8/CMltStratIncIns MU 11.26 ... +5.7 +4.0/BAquilaCHTFKTA m SI 10.60 +0.01 +3.2 +1.9/BHawaiianTxFrA m SI 11.26 +0.01 +2.2 +1.3/DNATFIncA m SI 10.70 +0.01 +4.0 +2.6/ATxFrForUtahA m SI 10.32 +0.01 +3.7 +2.4/ATxFrofArizonaA m SI 10.63 +0.02 +3.6 +2.1/BTxFrofColoradoA m SI 10.45 +0.01 +2.3 +1.8/CTxFrofOregonA m SI 10.96 +0.02 +2.5 +1.7/CArbitrageInstl d NE 13.07 +0.01 +2.8 +2.5/BR m NE 12.70 +0.01 +2.5 +2.3/BArielApprecInv b MV 48.42 -0.04 +15.5 +6.8/DInv b MV 71.01 -0.12 +16.8 +9.0/BAristotleSaulGlbOppsI d IH 13.24 -0.01 +14.9 +8.5/AArtisanGlbOppsInstl WS 25.92 -0.03 +31.2 +13.7/AGlbOppsInv WS 25.66 -0.03 +30.9 +13.4/AGlbValueInv WS 18.11 -0.01 +21.2 +8.6/CIntlInstl FG 33.33 +0.03 +30.6 +3.9/EIntlInv FG 33.17 +0.03 +30.4 +3.7/EIntlSmCpInv FR 22.69 ... +31.0 +7.9/EIntlValueInstl FB 38.38 -0.08 +22.9 +8.2/AIntlValueInv FB 38.27 -0.08 +22.7 +8.0/BMidCpInstl MG 41.65 -0.07 +21.2 +6.9/EMidCpInv MG 38.26 -0.06 +21.0 +6.6/EMidCpValueInv MV 22.81 +0.04 +12.8 +7.5/DSmCpInvs SG 30.56 -0.12 +26.8 +10.2/CValInstl LV 14.57 +0.02 +16.6 +11.1/AValInv LV 14.61 +0.02 +16.4 +10.8/AAshmoreEmMktsTtlRetIns EB 8.23 ... +13.0 +7.8/AuxierFocInv d LV 22.59 -0.01 +17.8 +7.2/DAve MariaValue MB 22.53 ... +17.8 +4.2/EBBHCorelN d LB 20.98 ... +20.6 +7.9/EBMODivIncI LV 14.36 +0.02 +22.2 +10.4/AIntermTxFrI MI 11.26 +0.01 +4.6 +2.7/AIntermTxFrY MI 11.26 +0.01 +4.3 +2.4/BLgCpGrI LG 18.16 -0.01 +28.8 +13.7/ALgCpValI LV 16.22 -0.01 +20.5 +9.2/BLowVolEqI LV 14.79 +0.01 +13.1 +7.9/DMidCpValI MV 12.42 +0.02 +14.5 +8.1/CShrtTrmIncAdvI CS 9.35 ... +1.7 +1.5/BShrtTxFrI MS 10.15 ... +2.1 +1.2/BTCHCorPlusBdI CI 11.69 ... +4.3 +3.1/ATCHCorpIncI TW 13.13 ... +5.9 +4.7/ATCHCorpIncY TW 13.14 -0.01 +5.8 +4.5/AUltraShrtTxFrI MS 10.06 ... +1.1 +0.8/CBNY MellonAsstAllcM MA 13.04 -0.01 +17.0 +6.7/BBdM CI 12.65 ... +3.4 +2.2/CEmMktsM EM 11.81 +0.04 +40.6 +8.8/BIncStkM LV 9.39 ... +15.4 +10.5/AIntermBdM CS 12.44 ... +1.8 +1.5/BIntlM FV 13.79 -0.02 +27.5 +7.9/ALgCpStkM LB 6.08 ... +22.4 +9.4/CMAIntrmMnBdM MT 12.57 +0.02 +3.6 +1.9/CMdCpMltStratM MG 17.34 +0.01 +18.8 +8.7/DNYIntrmTEBdM MN 11.03 +0.01 +3.5 +2.1/CNtnIntrmMnBdM MI 13.44 +0.01 +3.8 +2.1/CNtnSTMnBdM MS 12.70 ... +1.1 +0.5/DPEIntrmMnBdM MP 12.07 +0.01 +3.8 +1.9/ESTUSGovtSecM GS 11.60 ... +0.1 +0.3/DSmCpMltStratM SG 20.18 -0.04 +19.2 +11.0/BBairdAggrgateBdInstl CI 10.85 ... +3.7 +2.6/BCorPlusBdInstl CI 11.20 -0.01 +4.1 +3.0/AIntermBdInstl CI 11.01 ... +2.4 +2.1/CQlInTrmMnBdIns MI 11.52 +0.01 +2.9 +1.6/DShrtTrmBdInstl CS 9.65 -0.01 +1.4 +1.6/BBaronAsstInstl MG 70.52 -0.01 +26.6 +10.4/BAsstRetail b MG 68.21 -0.01 +26.2 +10.1/BDiscvInstl SG 18.38 +0.02 +36.4 +12.5/ADiscvRetail b SG 18.22 +0.02 +36.1 +12.2/AEmMktsInstl EM 15.18 +0.06 +38.9 +8.9/BEmMktsRetail b EM 15.14 +0.06 +38.6 +8.6/BFocedGrInstl MG 15.78 -0.08 +27.6 +7.9/DGrInstl MG 69.52 -0.06 +27.3 +9.1/CGrRetail b MG 67.64 -0.06 +27.0 +8.8/COppRetail b MG 17.08 ... +41.2 +10.5/BPtnrsInstl MG 50.30 -0.23 +33.4 +10.6/BPtnrsRetail b MG 49.30 -0.24 +33.0 +10.3/BRlEsttInstl SR 29.69 +0.02 +30.0 +7.0/ARlEsttRetail b SR 29.28 +0.03 +29.7 +6.7/ASmCpInstl SG 29.23 +0.01 +26.9 +10.1/CSmCpRetail b SG 28.22 ... +26.6 +9.8/CBeckerValEqRetail d LV 19.53 -0.01 +15.4 +8.1/CBernsteinCaliforniaMuni SS 14.17 +0.01 +2.7 +1.4/AIntermDur CI 13.14 ... +3.3 +2.6/BIntermDurInstl CI 14.98 ... +3.3 +2.7/BNewYorkMuni SS 13.91 +0.01 +2.6 +1.7/AShrtDrDvRSMn MS 12.53 +0.01 +0.7 +0.3/EBerwynBerwyn d SB 33.40 -0.14 +8.3 +6.4/EInc d XY 13.96 ... +4.2 +3.2/DBishop StreetHawaiiMuniBdIns SI 10.54 +0.01 +3.3 +1.9/BBlackRock4060TrgtAlInvC m CA 11.86 ... +10.3 +4.2/AdUSTtlMInvA m SB 31.39 -0.03 +8.9 +8.0/DAdUSTtlMInvIns SB 32.49 -0.03 +9.2 +8.3/DAdvtgGlbInstl SW 21.74 ... +23.8 +8.2/DAdvtgGlbInvA m SW 20.69 ... +23.4 +7.8/DAdvtgGlbInvC m SW 17.04 ... +22.4 +7.0/DAdvtgIntlIns FB 17.26 ... +23.8 +8.5/AAdvtgIntlInvA m FB 17.10 ... +23.5 +8.2/AAdvtgLCCorIns LB 16.42 -0.01 +22.4 +10.4/BAdvtgLCCorInvA m LB 15.85 -0.02 +22.0 +10.1/CAdvtgLCCorInvC m LB 13.68 -0.01 +21.2 +9.2/DAdvtgLCValIns LV 29.31 -0.01 +17.7 +9.4/BAdvtgLCValInvA m LV 28.78 ... +17.5 +9.1/BAdvtgLCValInvC m LV 26.83 -0.01 +16.6 +8.3/CAdvtgLCValRet LV 15.65 -0.01 +17.4 +9.5/BAdvtgLgCpGrInvA m LG 14.63 ... +23.6 +11.2/CAdvtgSmCpGrIns SG 19.68 -0.04 +15.4 +8.2/DAdvtgSmCpGrInvA m SG 15.22 -0.03 +15.1 +7.9/DAsaDrgnIns DP 17.03 +0.05 +27.5 +8.5/EAsaDrgnInvA m DP 16.82 +0.05 +27.2 +8.3/EBalCptlInstl MA 22.73 ... +14.8 +7.8/BalCptlInvA m MA 22.66 ... +14.4 +7.4/BalCptlInvC m MA 19.82 ... +13.6 +6.6/BasValInstl LV 26.33 +0.03 +8.9 +6.5/EBasValInvA m LV 26.04 +0.02 +8.6 +6.2/EBasValInvC m LV 23.09 +0.02 +7.7 +5.4/ECAMuniOppsInstl MF 12.70 +0.03 +6.7 +4.0/ACAMuniOppsInvA m MF 12.68 +0.02 +6.3 +3.8/ACAMuniOppsInvA1 b MF 12.69 +0.02 +6.5 +3.9/ACorBdInstl CI 9.56 ... +2.8 +2.0/CCorBdInvA m CI 9.57 -0.01 +2.5 +1.7/DCorBdK CI 9.59 ... +2.8 +2.0/CCptlApprecInstl LG 27.93 -0.01 +33.3 +12.3/BCptlApprecInvA m LG 25.93 -0.02 +32.9 +11.9/BCptlApprecInvC m LG 19.45 -0.01 +31.9 +11.0/CCptlApprecK LG 28.06 -0.02 +33.5 +12.4/BCrdtStrIncIns MU 10.29 ... +6.3 +4.9/CrdtStrIncInvA m MU 10.29 ... +6.1 +4.6/EmMktsInvA m EM 22.45 +0.05 +39.9 +6.6/DEngyResInvA m EE 18.23 +0.05 -7.5 -9.2/EEqDivInstl LV 22.78 +0.01 +16.8 +10.4/AEqDivInvA m LV 22.72 +0.01 +16.5 +10.1/AEqDivInvC m LV 21.92 ... +15.7 +9.3/BEqDivR b LV 22.90 +0.01 +16.1 +9.8/AEuroInstl ES 15.44 -0.03 +21.8 +3.4/EEuroInvA m ES 15.16 -0.03 +21.5 +3.2/EExch LB 1064.07 -1.42 +15.3 +8.0/EFltngRtIncInstl BL 10.19 ... +3.5 +4.2/BFltngRtIncInvA m BL 10.19 ... +3.3 +3.9/CFltngRtIncInvC m BL 10.18 ... +2.5 +3.2/EGNMAInstl x GI 9.46 ... +1.1 +1.3/BGNMAInvA x GI 9.50 ... +0.9 +1.0/CGlbAllcIncInstl IH 19.78 ... +13.4 +5.2/GlbAllcIncInvA m IH 19.67 ... +13.1 +4.9/GlbAllcIncInvC m IH 17.76 ... +12.3 +4.2/GlbAllcIncR b IH 18.74 ... +12.8 +4.6/GlbLSCrdtInstl XS 10.47 ... +3.5 +2.0/GlbLSCrdtInvA m XS 10.40 ... +3.2 +1.8/GlbLSCrdtInvC m XS 10.17 ... +2.5 +1.0/HYBdInstl x HY 7.79 -0.02 +7.9 +5.7/BHYBdInvA x HY 7.79 -0.01 +7.7 +5.4/BHYBdInvC x HY 7.80 -0.01 +6.8 +4.6/DHYBdK x HY 7.80 -0.01 +8.2 +5.8/BHYBdSvc x HY 7.79 -0.02 +7.6 +5.4/BHYMuniInstl HM 9.61 ... +8.4 +5.0/BHighEqIncIns LV 27.57 ... +17.5 +7.3/DHighEqIncInvA m LV 23.72 +0.01 +17.2 +7.0/EHighEqIncInvC m LV 16.16 ... +16.4 +6.2/EHthSciOpIns SH 56.21 ... +25.3 +8.8/AHthSciOpInvA m SH 53.70 +0.01 +25.0 +8.5/AHthSciOpInvC m SH 47.35 +0.01 +24.1 +7.7/BInflProtBdInstl IP 10.62 ... +2.2 +1.2/CInflProtBdInvA m IP 10.37 ... +1.9 +0.9/DInflProtBdInvC m IP 10.05 ... +1.2 +0.2/EIntlDivIns FB 30.80 -0.02 +15.5 +4.7/EIntlDivInvA m FB 28.84 -0.02 +15.2 +4.3/EIntlInstl FB 17.68 ... +31.3 +8.2/A

IntlInvA m FB 17.32 +0.01 +30.8 +7.8/BLCFocGrIns LG 14.30 ... +30.1 +12.6/BLCFocGrInvA m LG 13.44 ... +29.7 +12.3/BLCFocGrInvC m LG 10.89 -0.01 +28.6 +11.4/CLPDyn2020InvA m TE 15.38 ... +12.8 +5.4/LPDyn2030InvA m TH 14.81 ... +17.2 +6.9/LPDyn2040InvA m TJ 17.98 ... +20.7 +8.0/LngHrznEqInvA m WS 13.01 +0.02 +24.2 +4.5/ELowDurBdInstl CS 9.58 ... +1.9 +1.6/BLowDurBdInvA m CS 9.58 ... +1.7 +1.3/CLowDurBdInvC m CS 9.57 ... +0.9 +0.5/ELowDurBdK CS 9.57 ... +2.0 +1.6/BMidCapDivIns MV 18.32 +0.05 +8.9 +7.8/CMidCapDivInvA m MV 17.49 +0.05 +8.7 +7.5/DMidCpGrEqInstl MG 22.61 -0.01 +35.1 +14.1/AMidCpGrEqInvA m MG 19.69 -0.01 +34.6 +13.7/AMnTrStrMnOpIns MI 11.67 ... +7.3 +4.0/MnTrStrMnOpInvA m MI 11.66 ... +7.0 +3.7/MnTrStrMnOpIvC m MI 11.67 ... +6.3 +3.0/NJMuniBdInstl MJ 11.14 +0.02 +6.3 +3.2/ANYMuniOppsInstl MN 11.31 +0.02 +6.2 +4.1/ANYMuniOppsInvA m MN 11.32 +0.02 +6.0 +3.8/ANYMuniOppsInvA1 b MN 11.32 +0.02 +6.2 +4.0/ANatrlResTrInvA m EE 30.67 -0.01 +6.1 +0.1/ANtnlMnInstl MI 10.89 +0.02 +4.9 +2.9/ANtnlMnInvA m MI 10.89 +0.01 +4.5 +2.7/ANtnlMnInvC m MI 10.89 +0.01 +3.8 +1.9/DPAMuniBdInstl MP 11.11 +0.01 +5.2 +3.2/ASciTechOppsIns ST 25.60 -0.05 +51.1 +21.8/ASciTechOppsInvA m ST 23.84 -0.04 +50.7 +21.4/AShrtTrmMuniIns MS 10.06 ... +0.7 +0.4/EStrGlbBdIncIns IB 5.98 ... +6.7 +2.3/StrIncOpA m NT 9.95 ... +4.4 +2.3/StrIncOpC m NT 9.94 ... +3.6 +1.6/StrIncOpIns NT 9.95 ... +4.7 +2.6/TactOppsInstl TV 14.67 ... +9.1 +2.8/TactOppsInvA m TV 14.57 ... +8.7 +2.5/TtlRetInstl CI 11.66 ... +3.8 +2.6/TtlRetInvA m CI 11.66 ... +3.4 +2.3/TtlRetInvC m CI 11.65 ... +2.7 +1.6/TtlRetR b CI 11.66 ... +3.1 +2.0/USGovtBdInstl GI 10.33 ... +1.6 +1.3/USGovtBdInvA m GI 10.36 ... +1.4 +1.0/USMortgInstl CI 10.21 ... +2.5 +2.2/CBogle Investment ManSmCpGrInstl SB 31.11 ... +16.6 +8.9/Boston PartnersLSEqInstl LO 22.23 +0.05 +2.5 +7.6/ASmCpValIIInstl SV 26.40 ... +10.4 +10.3/BSmCpValIIInv b SV 25.29 +0.01 +10.1 +10.0/BBoston TrustAsstMgmt AL 46.95 -0.05 +16.4 +8.3/AEq LB 23.70 -0.02 +21.0 +9.8/CBragg Capital TrustQueensRdSmCpVal SV 27.20 -0.06 +6.1 +7.2/DBrandesIntlEqI FV 17.73 -0.01 +14.5 +6.3/CBridgesInvm LG 60.96 -0.08 +22.7 +9.4/DBridgewayAggresivInvs1 MB 75.39 +0.05 +18.5 +8.6/CBlueChip35Idx LB 14.63 -0.02 +18.9 +10.8/BUltraSmCoMkt d SB 14.25 -0.08 +12.4 +8.1/DBright RockQualLgCpInstl LB 16.65 -0.02 +16.5 +8.0/EBroadviewOpp SB 38.53 -0.13 +9.1 +5.8/EBrookfield InvestmenGlbLtdInfrasI XO 12.67 +0.04 +9.9 +0.2/EGlbLtdRlEsttI GR 13.15 +0.05 +8.5 +3.9/CBrown AdvisoryFlexEqIns d LG 20.95 -0.02 +24.7 +9.8/DGrEqInstl d LG 21.00 -0.02 +30.7 +10.6/DGrEqInv d LG 20.82 -0.02 +30.6 +10.4/DIntermIncInv d CI 10.55 -0.01 +2.1 +1.7/DMrylndBdInv d SS 10.58 +0.01 +3.7 +1.8/ASmCpFdmtlValIns d SB 28.73 -0.11 +12.7 +9.5/CSmCpGrInv d SG 18.74 -0.04 +17.6 +11.6/BSmrstEmMktsIns d EM 11.16 +0.01 +30.8 +6.2/DSmrstEmMktsInv d EM 11.13 +0.02 +30.6 +6.1/DBrown Cap MgmtSmCoInv b SG 89.95 ... +29.9 +15.3/BruceBruce MA 522.84 -0.43 +12.0 +6.2/CBuffaloDiscv MG 24.31 -0.03 +25.9 +11.8/AFlexInc AL 15.57 -0.01 +13.0 +6.6/DGr LG 29.23 -0.04 +23.2 +9.5/DHY HY 11.19 -0.01 +5.8 +4.8/DMidCp MG 13.62 -0.03 +13.7 +6.1/ESmCp SG 14.70 -0.04 +27.4 +8.8/DCG Capital MarketsCorFI CI 8.09 ... +3.4 +2.3/BEmMktsEqInvms EM 15.95 +0.08 +36.8 +9.8/BIntlEq FB 12.90 ... +26.4 +7.3/BIntlFI IB 7.73 ... +3.1 +3.2/LgCpEq LG 19.47 -0.02 +20.8 +9.7/DSmMidCpEq SG 20.80 -0.03 +19.8 +6.6/ECGMFoc LB 53.69 -0.12 +25.6 +10.0/CMut AL 35.85 -0.05 +16.8 +7.2/CRlty MB 38.87 +0.08 +31.7 +9.6/BCRMMidCpValInstl MB 21.78 +0.02 +19.3 +10.5/ASmCpValInstl SB 19.84 -0.10 +14.9 +12.1/ACalamosCnvrtA m CV 17.71 -0.04 +14.7 +4.7/DCnvrtC m CV 17.55 -0.03 +13.8 +3.9/ECnvrtInstl CV 15.89 -0.03 +14.9 +5.0/CEvolvingWldGrI EM 15.19 +0.06 +35.7 +5.7/DGrA m LG 32.71 -0.08 +27.5 +8.5/EGrC m LG 20.86 -0.06 +26.6 +7.7/EGrIncA m AL 32.13 -0.01 +16.7 +8.1/AGrIncC m AL 32.31 -0.01 +15.8 +7.3/CGrIncInstl AL 30.90 ... +16.9 +8.4/AGrInstl LG 42.83 -0.10 +27.8 +8.7/EIntlGrInstl FG 21.78 +0.07 +38.9 +10.0/AMktNetrlIncA m NE 13.22 ... +4.5 +3.3/AMktNetrlIncC m NE 13.44 ... +3.7 +2.6/BMktNetrlIncIns NE 13.06 -0.01 +4.7 +3.6/ACalvertBalA m MA 33.87 +0.03 +11.5 +5.0/EBdA m CI 16.11 +0.01 +3.9 +2.5/BEqA m LG 42.94 -0.06 +25.9 +9.9/DEqC m LG 25.29 -0.04 +25.0 +9.1/EIncA m TW 16.57 +0.01 +6.1 +3.5/CIntlEqA m FV 17.77 +0.03 +20.7 +4.5/DMdCpA m MB 31.46 +0.04 +11.5 +4.4/ERspMuniIncA m MI 15.85 +0.03 +4.4 +2.4/BShrtDurIncA m CS 16.05 ... +2.1 +1.9/AUSLCCrRspnbIdxA m LB 22.33 -0.02 +21.3 +10.1/BCambiarGlblUltrFcsInv d WS 19.96 -0.05 +6.8 +6.0/EIntlEqInv d FB 28.58 -0.03 +20.4 +8.1/AOppInstl LV 24.06 -0.03 +15.2 +9.7/AOppInv LV 24.08 -0.04 +14.9 +9.5/BSmCpInstl d SB 19.68 -0.01 +4.4 +3.8/ECarillonClVtCptlApprA m LG 42.17 -0.06 +32.0 +13.6/AEagleGrIncA m LV 21.06 +0.02 +20.2 +8.9/BEagleGrIncC m LV 20.18 +0.02 +19.3 +8.0/CEglMidCpGrA m MG 56.70 -0.04 +30.4 +12.1/AEglMidCpGrC m MG 45.57 -0.03 +29.5 +11.3/AEglMidCpStkA m MG 28.37 ... +19.5 +8.8/DEglSmCpGrA m SG 59.91 +0.22 +23.5 +10.2/CEglSmCpGrC m SG 44.48 +0.17 +22.6 +9.5/CReamsCore+BdI CI 31.70 ... +3.1 +2.3/BReamsCoreBdI CI 11.39 ... +3.0 +2.1/CReamsUnconsBdI NT 11.80 ... +1.8 +2.5/CScoutIntlI FB 21.35 ... +22.7 +7.5/ScoutMdCpI MB 19.08 -0.01 +24.5 +14.3/AScoutSmCpI SG 28.10 -0.11 +32.7 +14.4/ACausewayIntlValInstl d FV 17.10 -0.02 +25.6 +6.5/BIntlValInv d FV 16.99 -0.02 +25.4 +6.3/CCenter Coast CapitalMLPFocA m LP 7.30 +0.05 -6.9 -5.6/BMLPFocC m LP 6.78 +0.04 -7.6 -6.3/BMLPFocInstl LP 7.43 +0.05 -6.7 -5.4/AChamplainSmCoAdv b SG 19.97 -0.05 +11.0 +11.9/BCity National RochdaCorpBdServicing CS 10.35 ... +1.6 +1.3/DivIncN x LV 40.29 -0.19 +7.7 +7.2/DClearBridgeAggresivGrA m LG 204.63 -0.34 +15.0 +4.7/EAggresivGrC m LG 164.30 -0.29 +14.2 +4.0/EAggresivGrI LG 225.59 -0.36 +15.3 +5.1/EAggresivGrIS LG 227.91 -0.37 +15.4 +5.2/EAllCpValA m LV 14.57 -0.01 +17.4 +9.0/BAllCpValC m LV 12.59 ... +16.6 +8.3/CApprecA m LB 23.65 -0.02 +19.8 +9.5/CApprecC m LB 22.84 -0.02 +19.0 +8.7/DApprecI LB 23.48 -0.03 +20.1 +9.8/CApprecIS LB 23.55 -0.02 +20.2 +9.9/CCBIntlSmCpI FA 18.91 +0.04 +31.2 +11.5/BDivStrat1 LB 23.54 ... +19.5 +9.3/DDivStratA m LB 23.52 -0.01 +19.1 +9.0/DDivStratC m LB 23.20 ... +18.4 +8.3/DDivStratI LB 24.13 -0.01 +19.4 +9.3/DIntlValA m FV 11.72 -0.01 +22.2 +6.3/CIntlValIS FV 11.76 -0.01 +22.7 +6.9/BLgCpGrA m LG 40.79 -0.09 +25.5 +13.1/ALgCpGrC m LG 32.93 -0.07 +24.6 +12.3/BLgCpGrI LG 45.16 -0.09 +25.9 +13.5/ALgCpValA m LV 33.20 -0.05 +14.1 +7.3/DLgCpValI LV 33.14 -0.04 +14.4 +7.7/DMidCpA m MB 33.35 +0.03 +12.4 +7.5/DMidCpC m MB 26.72 +0.02 +11.7 +6.7/DMidCpI MB 36.97 +0.03 +12.8 +7.8/CMidCpIS MB 37.30 +0.03 +12.9 +7.9/CSmCpC m SB 38.76 -0.06 +11.7 +10.6/BSmCpGrA m SG 32.93 +0.01 +25.4 +8.0/DSmCpGrI SG 35.06 +0.01 +25.8 +8.3/DSmCpGrIS SG 35.39 +0.01 +25.9 +8.5/DSmCpI SB 60.99 -0.08 +12.8 +11.7/A

SmCpValA m SV 20.09 -0.04 +11.6 +8.1/DTactDivIncA m MV 16.75 +0.02 +6.3 +0.8/ETactDivIncC m MV 15.93 +0.02 +5.6 0.0/ETactDivIncI MV 16.87 +0.02 +6.6 +1.1/EValTrustC m LB 80.27 -0.03 +14.2 +6.6/EValTrustI LB 95.98 -0.02 +15.2 +7.6/EClermontCLSGrandIncN CA 11.92 +0.01 +11.7 +4.8/CClipperClipper LB 120.82 -0.09 +18.0 +13.1/ACohen & SteersDivVal,IncInstl LB 15.33 ... +18.1 +8.9/DGlbInfras,IncI XO 18.98 ... +17.9 +5.5/BGlbRltys,IncI GR 53.07 +0.20 +11.3 +5.4/AInstlGlbRltys GR 26.66 +0.10 +11.2 +5.5/AInstlRltys SR 42.73 +0.30 +6.0 +5.2/AIntlRltyI GR 11.82 -0.01 +20.6 +5.8/APrfrdScInc,IncA m RR 14.11 ... +10.8 +7.0/BPrfrdScInc,IncC m RR 14.04 ... +10.1 +6.3/CPrfrdScInc,IncI RR 14.14 ... +11.1 +7.4/ARlEsttSecIncA m SR 14.60 +0.09 +6.2 +6.6/ARlEsttSecIncC m SR 13.25 +0.09 +5.6 +5.9/ARlEsttSecIncIns SR 15.36 +0.09 +6.5 +6.9/ARltys SR 63.57 +0.44 +5.6 +4.9/BColorado BondSharesATxEx f SI 9.03 +0.01 +6.5 +4.5/AColumbiaAMTFrCAIMBIns MF 10.39 ... +4.2 +2.3/CAMTFrIMBA m MI 10.46 ... +3.6 +2.0/CAMTFrIMBIns MI 10.47 +0.01 +3.9 +2.2/BAMTFrMAIMBIns MT 10.52 +0.01 +3.5 +1.9/CAMTFrNYIMBIns MN 11.82 +0.01 +3.6 +2.1/BAMTFrORIMBIns SI 12.31 +0.01 +3.2 +2.0/BAcornA m MG 12.98 ... +25.5 +10.6/BAcornC m MG 6.61 ... +24.4 +9.8/CAcornIns MG 15.45 ... +25.7 +10.9/BAcornIntlA m FR 46.10 +0.07 +30.7 +7.9/EAcornIntlIns FR 46.15 +0.06 +31.0 +8.2/EAcornSelA m MG 14.64 +0.03 +26.6 +11.7/AAcornSelIns MG 16.57 +0.04 +26.8 +12.0/AAcornUSAIns SG 15.27 -0.04 +19.9 +10.3/CBalA m MA 41.41 -0.04 +14.1 +7.0/BBalIns MA 41.33 -0.04 +14.3 +7.2/ACATxExmptA m MC 7.67 +0.01 +5.4 +3.0/CCATxExmptIns MC 7.67 +0.01 +5.6 +3.3/BContrCoreA m LB 25.77 -0.04 +21.8 +10.4/BContrCoreIns LB 25.95 -0.03 +22.1 +10.6/BContrCoreV f LB 25.52 -0.04 +21.8 +10.3/BConvrtSecsA m CV 19.97 -0.03 +15.4 +7.0/AConvrtSecsIns CV 20.00 -0.02 +15.7 +7.3/ACorpIncIns TW 10.24 -0.01 +5.3 +3.5/CCptAllcAgrA m AL 13.42 ... +22.2 +9.0/ACptAllcCnsA m XY 10.26 ... +7.5 +3.5/CCptAllcMdAgA m MA 12.97 ... +18.4 +7.8/ACptAllcMdAgC m MA 13.01 +0.01 +17.5 +7.0/BCptAllcMdAgIns MA 12.95 +0.01 +18.7 +8.1/ACptAllcMdCnsA m CA 11.15 ... +10.7 +4.9/BCptAllcModA m CA 11.63 ... +14.7 +6.6/ACptAllcModC m CA 11.54 ... +13.8 +5.8/ADiscpCoreA m LB 11.97 ... +24.4 +10.1/CDivIncA m LV 22.08 ... +20.7 +10.6/ADivIncC m LV 21.41 -0.01 +19.7 +9.8/ADivIncIns LV 22.10 ... +21.0 +10.9/ADivOppA m LV 9.70 ... +14.4 +7.6/DDivOppC m LV 9.49 -0.01 +13.5 +6.8/EDiversEqIncA m LV 14.57 -0.01 +16.8 +9.1/BEmMktsIns EM 13.67 +0.05 +45.5 +11.4/AFltRtA m BL 9.09 +0.01 +3.8 +4.4/BGlbDivOppIns WS 19.39 -0.02 +19.5 +5.3/EGlbEqValA m WS 14.19 ... +21.7 +6.5/DGlbOppsA m IH 13.65 +0.01 +17.6 +6.8/AGlbStratEqA m WS 15.53 +0.01 +27.5 +9.3/BGlbTechGrA m ST 30.48 ... +44.2 +20.8/AGlbTechGrC m ST 27.48 ... +43.1 +19.9/BGlbTechGrIns ST 31.63 -0.01 +44.5 +21.1/AHYBdA m HY 2.96 ... +6.1 +5.3/BHYMuniA m HM 10.61 +0.01 +6.3 +4.0/CHYMuniIns HM 10.61 +0.01 +6.5 +4.2/CIncBuilderA m XY 12.00 ... +7.4 +5.0/AIncOppsA m HY 9.92 ... +5.9 +5.0/CLgCpEnhCoreIns LB 24.69 -0.01 +24.8 +10.6/BLgCpGrA m LG 39.91 -0.05 +28.3 +11.8/BLgCpGrC m LG 33.55 -0.05 +27.4 +11.0/CLgCpGrIIIA m LG 17.62 -0.03 +28.2 +9.7/DLgCpGrIIIC m LG 12.65 -0.02 +27.3 +8.8/ELgCpGrIIIIns LG 18.94 -0.02 +28.6 +10.0/DLgCpGrIns LG 41.39 -0.06 +28.7 +12.1/BLgCpGrV f LG 39.56 -0.05 +28.4 +11.8/BLgCpIdxA b LB 49.72 -0.02 +21.7 +10.7/BLgCpIdxIns LB 49.95 -0.03 +22.0 +11.0/ALmtDurCrdtA m CS 9.80 ... +1.6 +2.0/AMNTxExmptA m SM 5.46 +0.01 +4.7 +2.8/AMidCapGrA m MG 25.48 +0.01 +22.7 +9.3/CMidCapGrIns MG 27.17 +0.01 +23.0 +9.6/CMidCapIdxA b MB 16.57 -0.01 +15.8 +10.6/AMidCapIdxIns MB 16.50 ... +16.2 +10.9/AMidCapValA m MV 13.66 ... +13.2 +6.8/DMidCapValIns MV 13.70 +0.01 +13.6 +7.1/DNYTxExmptA m MY 7.41 ... +4.6 +3.0/BRlEstateEqIns SR 13.85 +0.09 +3.8 +4.1/CS/MCpValA m SV 10.17 +0.01 +13.1 +7.7/DSTBdA m CS 9.93 ... +0.8 +0.8/DSTBdIns CS 9.91 -0.01 +0.9 +1.0/CSTBdIns3 CS 9.91 ... +1.0 +1.2/CSTMuniBdIns MS 10.31 ... +1.5 +0.7/CSelGlbEqA m WS 12.86 ... +31.9 +9.5/BSelIntlEqA m FG 14.78 +0.01 +26.6 +5.5/ESelLgCpEqA m LB 14.64 -0.01 +24.5 +12.0/ASelLgCpEqIns LB 14.53 -0.01 +24.9 +12.3/ASelLgCpGrA m LG 16.10 -0.05 +35.5 +9.3/DSelLgCpGrIns LG 16.59 -0.05 +35.9 +9.6/DSelLgCpValA m LV 26.25 +0.02 +20.1 +10.7/ASelSmlrCpValA m SB 18.17 -0.08 +13.3 +7.4/DSlgCmsInfoA m ST 71.86 -0.17 +36.1 +19.2/BSlgCmsInfoC m ST 49.74 -0.13 +35.1 +18.3/BSlgGlbTechA m ST 39.86 -0.07 +36.4 +19.9/BSlgGlbTechC m ST 30.89 -0.05 +35.3 +19.0/BSmCpGrIA m SG 18.22 ... +28.5 +14.5/ASmCpGrIIns SG 19.32 ... +28.8 +14.8/ASmCpIdxA b SB 24.78 -0.07 +13.1 +11.8/ASmCpIdxIns SB 24.91 -0.07 +13.4 +12.1/ASmCpValIA m SV 41.97 -0.12 +14.4 +12.5/ASmCpValIIA m SV 17.85 -0.06 +11.4 +10.3/BSmCpValIIIns SV 18.11 -0.07 +11.7 +10.6/BSmCpValIIns SV 46.60 -0.13 +14.6 +12.7/AStratIncA m NT 6.02 ... +5.9 +4.6/AStratIncC m NT 6.02 ... +5.1 +3.9/AStratIncIns NT 5.92 ... +6.1 +4.9/AStratMuniIncA m ML 4.04 ... +6.7 +3.8/AThermostatA m XY 14.60 ... +5.0 +3.1/DThermostatC m XY 14.71 ... +4.3 +2.4/EThermostatIns XY 14.40 ... +5.3 +3.4/CTtlRetBdA m CI 9.01 ... +3.2 +2.6/BTtlRetBdIns CI 9.01 ... +3.4 +2.9/ATxExmptA m ML 13.59 +0.01 +5.6 +2.9/CTxExmptIns ML 13.59 +0.01 +5.8 +3.1/BUSGovtMortgA m CI 5.41 ... +2.7 +2.0/CUSTrsIdxIns GI 10.99 ... +1.7 +1.0/CCommerceBd CI 19.93 -0.01 +4.0 +2.7/AGr LG 32.87 ... +27.8 +13.4/KansasTFIntrmBd SI 19.28 +0.01 +3.4 +2.0/BMidCpGr MG 39.65 ... +23.2 +11.6/MssrTFIntrmBd SI 19.42 +0.02 +4.0 +2.3/ANtnlTFIntrmBd MI 19.49 +0.02 +4.2 +2.4/BVal LV 31.77 ... +13.1 +10.0/Community ReinvestQlfdInvm b GI 10.52 -0.01 +1.8 +1.4/BConvergenceCorPlusInstl LB 21.44 +0.01 +18.1 +9.7/CCredit SuisseCmdtyRetStratI BB 5.02 +0.02 -1.0 -6.6/DFltngRtHiIncA m BL 6.88 ... +4.1 +4.7/AFltngRtHiIncC m BL 6.91 ... +3.5 +4.0/CCullenHiDivEqInstl d LV 19.89 ... +17.0 +8.6/CHiDivEqRetail m LV 19.88 ... +16.7 +8.3/CCutlerEq LV 20.67 +0.01 +18.0 +9.3/BDFAAsiaPacSmCoIns PJ 23.66 +0.01 +24.1 +9.8/DCAInTmMnBdIns MF 10.46 +0.01 +2.1 +1.5/ECASTMnBdIns SS 10.25 +0.01 +1.1 +0.7/CCSTGEUSSclCrEq2 MB 17.66 -0.01 +19.2 +10.9/ACntnntlSmCIns ES 28.21 -0.01 +33.3 +15.9/AEMktCorEqI EM 22.80 +0.10 +34.1 +8.7/BEMktSCInstl EM 23.35 +0.15 +32.3 +10.6/AEmMktsInstl EM 29.99 +0.13 +34.4 +8.2/CEmMktsSocialCor EM 14.66 +0.07 +35.0 +8.9/BEmMktsValInstl EM 30.66 +0.10 +31.4 +8.4/CEnhUSLgCoInstl LB 12.98 -0.01 +21.8 +11.1/AFvYrGlbFIIns IB 10.86 ... +1.9 +1.8/CGlbAllc2575Ins XY 13.45 ... +6.4 +3.6/CGlbAllc6040Ins MA 18.07 +0.01 +13.9 +6.8/BGlbEqInstl WS 23.23 +0.01 +22.0 +10.1/AGlbRlEsttSec GR 10.78 +0.04 +7.5 +4.4/BInflProtSecIns IP 11.66 +0.02 +2.5 +1.8/AIntlCorEqIns FB 14.43 +0.01 +27.1 +9.8/AIntlLgCpGr FG 13.12 ... +25.8 +7.2/DIntlRlEsttScIns GR 5.12 -0.01 +13.6 +3.8/CIntlSclCrEqInst FV 13.87 +0.02 +26.6 +9.8/AIntlSmCoInstl FQ 21.00 +0.03 +28.6 +12.9/BIntlSmCpGr FR 15.72 +0.02 +33.0 +14.0/AIntlSmCpValIns FA 22.67 +0.01 +26.3 +12.3/BIntlSstnbtyCor1 FB 10.97 ... +26.3 +8.6/AIntlValIII FV 17.27 ... +25.6 +8.1/AIntlValInstl FV 20.38 -0.01 +25.4 +7.9/AIntlVctrEqIns FA 13.44 +0.02 +27.7 +10.7/BItmGovtFIIns GI 12.29 ... +1.8 +1.6/AItmTExtnddQlIns TW 10.72 +0.01 +5.0 +3.4/CItmTMnBdIns MI 10.09 +0.01 +1.9 +1.5/EJapaneseSmCoIns JS 28.94 +0.09 +34.7 +18.9/ALgCpIntlInstl FB 23.81 +0.01 +24.7 +7.2/BOneYearFIInstl UB 10.26 ... +0.8 +0.7/DRlEsttSecInstl SR 34.80 +0.24 +4.2 +4.7/BSTGovtInstl GS 10.51 ... +0.4 +0.8/ASTMuniBdInstl MS 10.13 +0.01 +1.1 +0.7/CShTrmExQtyI CS 10.74 ... +1.8 +1.7/BSlvLyHdgGlEqIns WS 16.62 +0.01 +22.4 +10.1/ASlvlyHdgGlFIIns IB 9.49 ... +2.5 +0.9/DTAUSCorEq2Instl MB 18.20 -0.01 +19.3 +10.5/A

TAWexUSCrEqIns FB 11.74 +0.03 +29.1 +9.5/ATMdIntlVal FV 16.78 ... +25.3 +7.7/ATMdUSEq LB 29.13 -0.02 +21.9 +11.1/ATMdUSMktwdVl LV 31.08 -0.03 +17.6 +10.2/ATMdUSMktwdVlII LV 28.95 -0.03 +17.8 +10.4/ATMdUSSmCp SB 44.30 -0.16 +12.5 +10.8/BTMdUSTrgtedVal SV 37.69 -0.08 +11.6 +10.5/BTwYrGlbFIIns IB 9.88 ... +0.9 +0.7/ETwoYrGovtInstl GS 9.76 ... +0.2 +0.4/CUSCorEq1Instl LB 22.86 -0.02 +21.3 +11.0/AUSCorEqIIInstl MB 21.65 -0.01 +19.4 +10.4/AUSLgCo LB 20.78 -0.01 +22.1 +11.1/AUSLgCpGrInstl LG 19.21 -0.01 +25.8 +11.6/BUSLgCpValII LV 18.80 -0.01 +19.6 +11.1/AUSLgCpValIII LV 27.13 -0.01 +19.6 +11.1/AUSLgCpValInstl LV 39.31 -0.01 +19.5 +11.0/AUSMicroCpInstl SB 22.15 -0.11 +11.8 +11.0/AUSSmCpGrInstl SG 18.72 -0.05 +16.5 +10.5/CUSSmCpInstl SB 36.12 -0.11 +12.1 +10.5/BUSSmCpValInstl SV 38.12 -0.14 +7.8 +8.8/CUSSocialCorEq2 MB 16.15 -0.01 +19.5 +10.3/AUSSstnbtyCor1 LB 21.20 -0.02 +21.9 +10.9/AUSTrgtedValIns SV 24.98 -0.05 +10.0 +9.8/CUSVectorEqInstl MV 19.26 -0.03 +15.2 +9.9/BWlexUSGovFIIns IB 10.25 ... +3.0 +3.2/AWlexUSTrgVlIns FA 15.02 +0.04 +29.5 +11.8/BWlexUSVlPrtIns FV 12.85 +0.01 +26.9 +8.5/ADFDentPremGrInv MG 29.04 -0.05 +31.9 +10.9/BDavenportCor LG 23.23 -0.02 +19.9 +9.1/EEqOpps MG 18.03 ... +20.5 +6.8/EValInc LV 17.60 ... +18.0 +9.5/BDavisFinclA m SF 51.93 -0.03 +19.2 +11.6/BFinclC m SF 43.27 -0.03 +18.4 +10.7/CNYVentureA m LB 34.25 -0.04 +22.1 +12.0/ANYVentureC m LB 31.11 -0.04 +21.2 +11.1/ANYVentureY LB 34.99 -0.04 +22.4 +12.3/AOppA m LG 36.93 -0.01 +22.8 +13.9/ARlEsttA m SR 41.18 +0.27 +6.8 +5.7/ADelaware InvCorpBdA m TW 5.87 +0.01 +6.4 +3.3/CCorpBdInstl TW 5.87 ... +6.7 +3.6/CDiversIncA m CI 8.71 ... +4.8 +2.4/BEmMktsA x EM 20.04 -0.26 +40.7 +12.0/AExtnddDrBdA m TW 6.70 ... +10.4 +4.2/AExtnddDrBdInstl TW 6.69 ... +10.7 +4.4/AHYOppsA m HY 3.85 ... +6.7 +4.1/EIntlValEqInstl x FV 15.61 -0.27 +22.1 +8.5/ALtdTrmDvrsIncA m CS 8.45 ... +1.9 +1.7/BNtnlHYMnBdA m HM 11.06 +0.01 +8.4 +4.7/BSelGrA m LG 37.87 -0.08 +22.5 +6.0/ESmCpValA x SV 66.19 -1.09 +12.1 +11.4/ASmCpValC x SV 54.95 -0.80 +11.3 +10.5/BSmidCpGrA m SG 21.99 +0.27 +35.6 +11.4/BTFColoradoA m SL 11.23 +0.01 +5.0 +3.1/ATFMnnstA m SM 12.35 +0.01 +3.9 +2.5/BTFPnsylvnA m MP 8.06 ... +4.6 +2.9/BTFUSAA m ML 11.60 +0.02 +5.4 +3.0/BTFUSAIntermA m MI 11.91 +0.02 +4.4 +2.1/CUSGrA x LG 23.78 -3.20 +28.4 +8.1/EUSGrInstl x LG 25.91 -3.21 +28.7 +8.3/EValInstl x LV 21.52 -0.61 +13.9 +8.8/BWlthBldrA m MA 14.67 +0.01 +8.8 +4.8/EDeutscheCATxFrIncA m MC 7.52 +0.01 +4.4 +2.3/ECATxFrIncS MC 7.51 +0.01 +4.7 +2.5/ECROCIEqDivA m LV 57.58 +0.03 +19.4 +9.3/BCROCIEqDivC m LV 57.44 +0.02 +18.5 +8.4/CCROCIIntlA m FB 48.21 -0.04 +20.8 +4.6/ECROCIIntlS FB 48.37 -0.04 +21.0 +4.8/ECorEqA m LB 27.39 ... +21.5 +11.6/ACorEqS LB 27.67 ... +21.8 +11.9/ACptlGrA m LG 77.41 -0.06 +26.6 +12.0/BCptlGrS LG 78.13 -0.06 +26.9 +12.3/BEq500IdxInstl LB 221.58 -0.10 +21.9 +10.9/AEq500IdxS LB 218.64 -0.10 +21.8 +10.8/BGNMAS GI 13.61 ... +1.3 +0.9/CGlbIncBldrA m IH 9.55 ... +15.9 +6.3/AGlbSmCpS SW 38.87 +0.03 +18.9 +6.9/EHiIncA m HY 4.75 ... +6.9 +5.4/BHlthWllnssS SH 37.61 -0.04 +19.4 +3.9/DIntlGrS WS 34.90 +0.01 +24.6 +7.0/DIntrmTxAmtFrS MI 11.74 +0.01 +3.1 +1.9/DLgCpFocGrS LG 45.21 +0.02 +25.8 +12.2/BLtnAmrcEqS LS 24.94 -0.05 +27.9 +4.8/AMATxFrS MT 14.30 +0.02 +4.2 +2.5/BMgdMuniBdA m ML 9.12 +0.01 +4.6 +2.5/DMgdMuniBdS ML 9.13 +0.01 +4.8 +2.7/CMltsecIncA m MU 4.63 ... +6.4 +2.9/DNYTxFrIncA m MN 10.63 +0.01 +4.1 +2.4/BNYTxFrIncS MN 10.63 +0.01 +4.4 +2.7/BRlEsttSecA m SR 20.11 +0.13 +4.7 +4.1/CSP500IdxS LB 30.66 -0.02 +21.8 +10.8/BSciandTechA m ST 21.61 -0.04 +36.9 +14.6/DShrtDurS CS 8.66 ... +2.5 +1.6/BSmCpCorS SB 31.23 +0.05 +12.1 +11.4/ASmCpValA m SB 25.89 -0.12 +9.7 +6.1/EStratHYTxFrA m HM 12.24 +0.01 +5.6 +3.4/DStratHYTxFrS HM 12.25 +0.01 +5.8 +3.7/DTotRetBdA m CI 10.78 ... +5.2 +2.5/BTotRetBdS CI 10.78 ... +5.5 +2.7/AWldDivS WS 30.47 -0.09 +8.3 +3.9/EDiamond HillAllCpSelI LB 16.16 +0.03 +20.6 +9.2/DCorpCrdtI HY 11.32 +0.01 +7.7 +7.2/ALgCpA m LV 26.73 +0.01 +20.3 +10.5/ALgCpC m LV 25.18 ... +19.4 +9.6/ALgCpI LV 26.97 ... +20.6 +10.8/ALgCpY LV 27.01 ... +20.7 +10.9/ALngShrtA m LO 25.88 +0.01 +6.1 +4.5/CLngShrtC m LO 23.15 ... +5.3 +3.8/CLngShrtI LO 26.52 +0.01 +6.5 +4.9/CSmCpA m SV 35.94 ... +11.2 +7.2/DSmCpI SV 36.59 ... +11.5 +7.5/DSmCpY SV 36.64 ... +11.6 +7.6/DSmMidCpI MV 22.67 +0.04 +9.2 +9.4/BDodge & CoxBal MA 107.22 -0.02 +12.8 +8.3/AGlbStk WS 13.83 -0.01 +21.2 +9.0/BInc CI 13.72 ... +4.1 +3.0/AIntlStk FB 46.04 -0.04 +23.2 +5.4/EStk LV 204.62 -0.10 +18.9 +11.0/ADominionImpactBdInv m CI 11.20 -0.01 +3.2 +2.1/CImpactEqInstl d LB 23.64 -0.02 +16.2 +6.1/EImpactEqInv m LB 47.27 -0.04 +15.8 +5.7/EImpactIntlEqInv m FV 8.87 +0.02 +23.8 +8.5/ADoubleLineCorFII CI 10.95 ... +4.2 +3.0/CorFIN b CI 10.94 ... +4.0 +2.8/EmMktsFII EB 10.67 ... +8.3 +6.0/EmMktsFIN b EB 10.67 ... +8.0 +5.7/FltngRtI d BL 9.94 ... +3.6 +3.5/DFltngRtN m BL 9.95 ... +3.3 +3.2/ELowDurBdI CS 10.04 ... +2.6 +2.2/ALowDurBdN b CS 10.03 ... +2.2 +1.9/AMltAsstGrA m TV 9.60 ... +13.3 +6.5/TtlRetBdI CI 10.62 ... +3.4 +2.6/BTtlRetBdN b CI 10.62 +0.01 +3.2 +2.4/BDreyfusAMTFMnBdA f MI 14.01 +0.01 +4.7 +2.8/AAMTFMnBdZ MI 14.02 +0.01 +4.9 +3.0/AActvMidCpA x MB 62.38 -6.36 +16.7 +8.7/CActvMidCpI x MB 62.64 -6.53 +16.9 +8.9/BApprec,IncInv x LB 36.14 -3.27 +26.9 +9.5/CBalOppA f MA 23.97 ... +11.6 +6.7/BBdMktIdxInv b CI 10.27 ... +2.6 +1.6/DBstnCoSmCpValI SB 22.49 -0.04 +11.1 +9.8/BBstnCoSmMdCpGrI MG 19.75 -0.03 +26.8 +11.0/BCAAMTFMnBdZ MF 15.08 +0.01 +5.2 +2.8/BConnecticutA f SI 11.61 +0.01 +3.1 +1.9/BDiscpStk b LB 36.73 -0.03 +19.6 +10.8/BDynTtlRetI x AM 16.20 -0.87 NA NA/AGrandInc LG 21.29 -0.01 +20.1 +9.8/DHYA m HY 6.29 ... +6.8 +5.0/CHYI HY 6.30 ... +7.1 +5.4/BInCorpd LG 11.58 -0.01 +20.4 +9.3/EInsSP500StkIdxI LB 54.35 -0.03 +22.0 +11.0/AIntlStkI FG 18.76 +0.05 +26.2 +9.1/BIntlStkIdxInv x FB 17.83 -0.41 +23.8 +6.8/CIntrmMnBd MI 13.65 +0.01 +4.0 +2.3/BIntrmTrmIncA f CI 13.32 +0.01 +3.8 +1.4/EIntrmTrmIncI CI 13.31 ... +4.0 +1.7/DMassachusettsZ MT 11.51 +0.01 +4.1 +2.2/BMidCapGrF b MG 9.58 -0.01 +25.9 +8.8/CMidCpIdxInvs MB 40.59 -0.01 +15.9 +10.6/AMnBd MI 11.72 +0.01 +5.0 +2.9/AMnBdOppA f MI 12.85 +0.01 +5.0 +2.7/AMnBdOppZ MI 12.85 +0.01 +5.1 +2.8/ANJMnBd,IncA f MJ 12.88 +0.02 +5.1 +2.9/BNYAMTFMnBdA f MN 14.86 +0.02 +4.5 +2.6/BNYTxExBd MN 14.79 +0.01 +4.6 +2.8/BOppcMidCpValA f MB 33.44 +0.08 +15.7 +6.7/DOppcSmCpInv SG 37.03 -0.04 +25.2 +12.5/ARsrchGr,IncZ LG 15.53 -0.03 +24.3 +10.2/DSP500Idx LB 59.21 -0.02 +21.7 +10.6/BShrtIntermMnBdD b MS 12.81 +0.01 +1.1 +0.5/DShrtTrmIncD CS 10.28 ... +1.3 +0.8/DSmCpStkIdxInvs SB 33.93 -0.10 +12.7 +11.8/AStandishGlbFII IB 21.61 ... +4.1 +2.1/BStratValA f LV 40.18 +0.03 +15.1 +9.7/AStratValI LV 40.25 +0.03 +15.4 +9.9/AStructMidCpA f MB 31.38 -0.02 +16.9 +9.3/BSustUSEqZ LB 11.39 +0.01 +15.8 +6.9/ET/STtlRetBdI MI 22.90 +0.02 +4.4 +2.3/BTechGrA f ST 49.40 -0.02 +43.7 +16.0/CUSMortgZ b GI 14.75 ... +0.7 +0.9/CWldwideGrA f WS 60.23 -0.06 +27.1 +9.5/BDriehausActvInc XS 9.85 +0.01 +0.5 +1.7/CEmMktsGrInv d EM 39.16 +0.14 +40.8 +9.9/BsEvnDrv AM 10.74 +0.16 +3.9 +2.9/ADupreeMtKntckyTFInc SI 7.71 +0.01 +3.4 +2.2/BMtNrthCrlnTFInc SI 11.53 +0.02 +4.0 +2.4/AMtTnnssTFInc SI 11.40 +0.02 +3.3 +2.0/BEaton VanceAMTFreeMuniIncA m ML 9.05 +0.01 +4.3 +2.8/C

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







AmtFreeMuniIncI ML 9.88 +0.01 +4.5 +3.1/BAtlntCptSMIDCA m MG 30.50 +0.01 +24.4 +14.5/AAtlntCptSMIDCI MG 33.60 +0.01 +24.7 +14.8/ABalA m MA 9.11 +0.01 +13.5 +6.7/BBalC m MA 9.14 ... +12.6 +5.9/DCAMnOpA m MF 10.32 +0.01 +3.8 +3.1/ADivBldrA m LB 14.59 ... +19.2 +9.9/CDivBldrC m LB 14.66 -0.01 +18.2 +9.0/DDivBldrI LB 14.57 ... +19.4 +10.1/BFltngRtA m BL 9.30 ... +4.0 +4.3/BFltngRtAdv b BL 8.99 ... +4.0 +4.3/BFltngRtAdvtgA m BL 10.88 ... +4.7 +5.1/AFltngRtAdvtgAdv b BL 10.88 ... +4.7 +5.1/AFltngRtAdvtgC m BL 10.86 ... +4.2 +4.6/AFltngRtC m BL 8.98 ... +3.2 +3.5/DFltngRtHiIncA m BL 9.42 ... +4.2 +4.6/BFltngRtHiIncAdv b BL 8.86 ... +4.4 +4.5/BFltngRtHiIncC m BL 8.84 ... +3.5 +3.8/CFltngRtHiIncI BL 8.86 ... +4.5 +4.8/AFltngRtInstl BL 8.99 ... +4.3 +4.5/BFltngRtMuniIncA m MS 9.82 ... +1.1 +0.3/EGlbIncBldrA m IH 9.15 +0.01 +15.9 +6.9/AGlbIncBldrC m IH 9.06 +0.01 +15.1 +6.1/BGlbMcrAbRtA m NT 9.15 +0.02 +3.9 +3.4/BGlbMcrAbRtI NT 9.13 +0.02 +4.2 +3.7/BGovtObligsA m GS 6.24 ... +1.0 +0.6/BGrA m LG 26.74 -0.03 +25.8 +11.0/CGreaterIndiaA m EI 37.58 +0.17 +43.7 +12.0/BHYMuniIncA m HM 8.96 +0.01 +7.4 +4.6/BHYMuniIncC m HM 8.29 +0.01 +6.6 +3.8/DHiIncOppsA m HY 4.52 ... +5.9 +5.8/BHiIncOppsC m HY 4.52 ... +5.2 +5.1/CIncofBostonA m HY 5.74 ... +5.7 +5.4/BIncofBostonC m HY 5.75 ... +4.9 +4.6/DIncofBostonI HY 5.75 ... +6.1 +5.7/BLgCpValA m LV 19.55 +0.02 +15.0 +7.3/DLgCpValC m LV 19.57 +0.02 +14.1 +6.5/ELgCpValI LV 19.62 +0.02 +15.3 +7.6/DNYMuniIncA m MY 10.05 +0.01 +4.3 +3.0/BNtnlLtdMtMnIncA m MI 9.83 ... +3.4 +1.8/DNtnlMnIncA m ML 9.81 +0.02 +4.2 +3.5/ANtnlMnIncC m ML 9.81 +0.02 +3.4 +2.8/CNtnlMnIncI ML 9.81 +0.02 +4.4 +3.8/AOhioMuniIncA m MO 8.93 +0.01 +3.8 +2.7/BPnsylvnMnIncA m MP 8.59 ... +2.8 +2.2/DShrtDrGovtIncA m GS 8.23 ... +1.5 +1.4/AShrtDrStratIncA m NT 7.47 +0.01 +4.9 +3.2/BShrtDrStratIncC m NT 7.04 +0.01 +4.1 +2.5/CTABSShTrmMnBdA m MS 10.35 ... +1.6 +0.8/BTABSShTrmMnBdI MS 10.36 +0.01 +2.0 +1.1/BTxMgdEqAstAlcA m XM 20.19 -0.02 +19.4 +8.8/BTxMgdEqAstAlcC m XM 18.80 -0.02 +18.5 +8.0/CTxMgdGlbDivIncA m WS 12.79 +0.02 +19.9 +7.5/DTxMgdGlbDivIncC m WS 12.75 +0.01 +19.0 +6.7/DTxMgdGr10 LB 1150.83 -1.35 +23.2 +10.9/BTxMgdGr11A m LB 51.52 -0.06 +22.9 +10.5/BTxMgdGr11C m LB 46.30 -0.06 +22.0 +9.7/CTxMgdGr12A m LB 23.16 -0.03 +22.7 +10.4/BTxMgdGr12C m LB 22.55 -0.03 +21.7 +9.5/CTxMgdValA m LV 26.52 +0.01 +18.0 +7.9/DTxMgdValC m LV 25.51 +0.01 +17.1 +7.1/DTxMgdValI LV 26.39 +0.02 +18.3 +8.2/CWldwideHlthSciA m SH 10.31 -0.04 +16.4 +1.8/DWldwideHlthSciC m SH 10.43 -0.03 +15.6 +1.1/EEdgewoodGrInstl LG 29.61 -0.09 +35.0 +15.6/AElfunDivers MA 20.60 ... +15.0 +6.0/CInc CI 11.39 ... +3.4 +2.4/BIntlEq FB 22.90 +0.05 +22.3 +6.0/DTrusts LG 67.08 -0.05 +26.0 +10.4/DTxExInc ML 11.50 +0.01 +4.2 +2.7/CEmeraldBnkngFinA m SF 45.86 -0.30 +13.7 +19.0/AGrA m SG 26.48 +0.15 +27.9 +12.7/AEvermoreGlbValInstl d SW 15.18 -0.07 +18.8 +14.9/AFAMEqIncInv MB 30.24 -0.03 +12.9 +10.9/AValInv MG 77.24 -0.03 +17.0 +9.9/CFMICommonStk MB 26.59 -0.03 +13.8 +8.4/CLgCp LB 21.52 -0.03 +19.3 +9.5/CFPACptl MV 34.29 -0.09 -5.2 -1.5/ECrescent d MA 34.71 -0.02 +10.5 +5.9/CNewInc d NT 9.94 ... +2.6 +1.8/DParamount WS 22.09 +0.01 +26.6 +10.3/AFairholme FundsFcdInc HY 10.96 +0.01 -1.1 +8.9/AFund d LV 19.95 -0.06 -6.8 +1.2/EFederatedAdjstblRtScIns GS 9.65 +0.01 +0.6 +0.2/DBdA f TW 9.31 +0.01 +6.2 +4.1/BBdF f TW 9.39 +0.01 +6.1 +4.1/BBdInstl TW 9.31 ... +6.4 +4.3/ACloverSmValA f SV 26.10 -0.07 +12.4 +8.7/CCloverSmValIns SV 26.26 -0.06 +12.7 +9.0/CCptlIncA f CA 8.15 ... +9.9 +3.5/ECptlIncC m CA 8.15 ... +9.1 +2.7/ECptlIncF f CA 8.14 ... +9.9 +3.5/ECptlIncInstl CA 8.16 ... +10.1 +3.8/DEqInc,IncA f LV 26.25 -0.01 +16.2 +6.1/EEqInc,IncInstl LV 26.24 -0.02 +16.5 +6.4/EFltngRStrIncA m BL 9.95 ... +3.1 +3.8/CFltngRStrIncIns BL 9.95 ... +3.4 +4.1/CGlbAllcA f IH 20.23 +0.01 +16.8 +4.7/DGlbAllcInstl IH 20.36 +0.01 +17.2 +5.0/CGvtIncIns GI 10.08 ... +1.6 +1.3/BGvtIncSecIncF f GI 8.70 ... +1.5 +1.0/CGvtUltShrDrIns UB 9.88 ... +1.0 +0.5/EGvtUltShrDrSvc UB 9.88 ... +1.0 +0.4/EHYTrustSvc d HY 6.87 ... +7.2 +5.9/AHiIncBdA f HY 7.57 +0.01 +6.4 +5.7/BHiIncBdC m HY 7.55 ... +5.6 +4.9/CInsHYBdIns d HY 9.99 ... +6.9 +6.5/AIntermCorpBdIns TW 9.16 ... +4.0 +2.6/EIntlLeadersA f FB 37.36 -0.01 +27.4 +6.1/DIntlLeadersC m FB 34.62 -0.01 +26.4 +5.3/EIntlLeadersIns FB 37.47 -0.01 +27.7 +6.3/DIntlStrVlDvA f FV 3.75 ... +13.0 +1.3/EIntlStrVlDvIns FV 3.75 -0.01 +13.3 +1.4/EKaufLCA f LG 23.51 -0.02 +23.5 +9.5/DKaufLCC m LG 21.77 -0.01 +22.5 +8.7/EKaufLCIns LG 24.04 -0.02 +23.8 +9.8/DKaufmannA m MG 5.59 +0.03 +27.7 +11.3/AKaufmannC m MG 4.64 +0.03 +27.3 +10.8/BKaufmannR m MG 5.60 +0.03 +27.7 +11.3/AKaufmannSmCpA m SG 31.96 +0.14 +37.0 +15.1/AKaufmannSmCpC m SG 27.69 +0.12 +36.2 +14.5/AMDTLgCpValInstl LV 28.24 +0.02 +14.7 +7.9/DMDTLgCpValSvc LV 28.26 +0.02 +14.4 +7.7/DMDTMidCpGrA f MB 39.62 +0.01 +24.9 +9.2/BMDTSmCpCorInstl SB 20.23 -0.06 +16.7 +15.4/AMDTSmCpGrInstl SG 23.66 -0.07 +25.7 +16.0/AMIIntrmMnA f SI 11.08 +0.01 +3.0 +1.7/CMaxCpIdxInstl LB 12.89 ... +22.1 +11.0/AMaxCpIdxvc b LB 12.75 -0.01 +21.7 +10.7/BMidCpIdxSvc MB 24.66 -0.01 +15.8 +10.6/AMnHYAdvtgA f HM 8.95 +0.01 +6.9 +4.2/CMnHYAdvtgF f HM 8.95 +0.01 +6.9 +4.2/CMnStkAdvtgA x CA 13.62 -0.03 +11.2 +5.3/BMnStkAdvtgAC x CA 13.61 -0.02 +10.3 +4.5/CMnStkAdvtgAF x CA 13.62 -0.03 +11.2 +5.3/BMnStkAdvtgAIns x CA 13.61 -0.04 +11.4 +5.6/BMnUltraShrtA m MS 9.99 ... +0.7 +0.2/EMnUltraShrtIns MS 9.99 ... +1.1 +0.7/CMortgInstl CI 9.52 ... +2.2 +2.1/CMuniBdA f ML 10.49 +0.01 +4.5 +2.6/DPEMnIncA f MP 10.87 +0.02 +4.2 +2.7/BPrudentBearIns BM 15.89 ... -15.9 -11.1/AShIntTtRtBdIns CS 10.26 ... +1.6 +1.8/AShrtIntrmDrMnA m MS 10.23 ... +1.5 +0.3/EShrtIntrmDrMnIn MS 10.23 ... +2.0 +0.9/BShrtTrmIncInstl CS 8.48 ... +1.7 +1.2/CShrtTrmIncY CS 8.48 ... +1.7 +1.3/BStratIncA f MU 9.10 ... +5.8 +4.3/BStratIncC m MU 9.09 ... +5.0 +3.5/CStratValDivA x LV 6.09 -0.02 +14.2 +8.8/BStratValDivC x LV 6.10 -0.02 +13.3 +7.9/DStratValDivIns x LV 6.12 -0.03 +14.6 +9.0/BStrtgcIncIS MU 9.05 ... +6.1 +4.6/ATtlRetBdA m CI 10.87 ... +3.4 +2.4/BTtlRetBdInstl CI 10.87 ... +4.0 +3.0/ATtlRetBdSvc b CI 10.87 ... +3.7 +2.7/BTtlRetGovtBdIns GI 10.70 ... +2.1 +1.3/BUSGvtSc25YrIns GS 10.74 ... +0.1 +0.4/CUltraShrtBdA m UB 9.11 ... +1.2 +0.7/DUltraShrtBdIns UB 9.11 ... +1.8 +1.3/BforUSGovtSecA f GI 7.32 ... +1.4 +1.2/BFidelity1000ValueIdx LV 12.75 ... +13.9 +8.4/C100Index LB 17.44 -0.02 +22.6 +11.5/A500IdxIns LB 93.76 -0.04 +22.2 +11.2/A500IdxInsPrm LB 93.75 -0.05 +22.2 +11.2/A500IdxInv LB 93.74 -0.05 +22.1 +11.1/A500IndexPrm LB 93.76 -0.04 +22.2 +11.2/AAllSectorEq LG 12.71 -0.01 +21.8 +10.3/DArizonaMuniInc SL 11.99 +0.02 +4.7 +2.8/AAsstMgr20% XY 13.70 ... +6.6 +3.6/CAsstMgr30% XY 11.27 ... +9.0 +4.6/AAsstMgr40% CA 11.89 ... +11.3 +5.5/BAsstMgr50% CA 18.82 +0.01 +13.7 +6.3/AAsstMgr60% MA 12.89 +0.01 +16.0 +7.1/BAsstMgr70% MA 23.22 +0.02 +18.4 +7.9/AAsstMgr85% AL 20.13 +0.01 +22.0 +9.0/ABCGrowth LG 88.33 -0.07 +36.9 +13.7/ABCGrowth LG 13.94 -0.01 +36.9 +13.9/ABCGrowthK LG 88.42 -0.07 +37.1 +13.8/ABalanced MA 23.74 ... +16.6 +7.6/ABalancedK MA 23.73 -0.01 +16.6 +7.7/ABlueChipVal LV 19.65 -0.03 +15.2 +7.7/DCALtdTrmTFBd SS 10.54 +0.01 +2.0 +1.1/BCAMuniInc MC 12.88 +0.02 +5.1 +2.9/DCanada MQ 53.78 +0.04 +12.6 +3.1/CCap&Inc HY 10.33 ... +11.5 +7.1/AChinaRegion CH 35.82 +0.15 +51.3 +11.9/CCmdtyStrat BB 5.30 +0.03 -1.7 -7.3/DCnncticutMunInc SI 11.37 +0.01 +3.5 +2.2/BCnsrvIncMnBd MS 10.01 ... +1.0 +0.5/DCnsrvIncMnBdIns MS 10.01 ... +1.1 +0.6/CContrafund LG 122.92 -0.17 +32.7 +13.1/AContrafundK LG 122.84 -0.17 +32.9 +13.2/A

ConvertibleSecs CV 28.82 -0.05 +10.1 +2.1/ECorpBd TW 11.61 +0.01 +6.1 +3.7/BCptlApprec LG 35.22 -0.01 +24.0 +8.9/ECptlApprecK LG 35.28 -0.01 +24.1 +9.1/EDisciplinedEq LB 38.95 -0.02 +22.0 +8.9/DDisciplinedEqK LB 38.88 -0.03 +22.2 +9.0/DDivGro LB 32.95 ... +20.6 +8.7/DDivGroK LB 32.91 ... +20.7 +8.9/DDiversIntl FG 39.75 +0.02 +25.8 +7.3/DDiversIntlK FG 39.66 +0.02 +25.9 +7.5/DEmMkts EM 21.13 +0.10 +38.6 +10.5/AEmMkts EM 32.40 +0.06 +46.1 +10.8/AEmMktsDbt EB 10.32 +0.01 +10.2 +9.1/AEmMktsDiscovery EM 15.08 +0.07 +35.1 +11.0/AEmMktsIdxPrm EM 11.22 +0.05 +35.2 +8.3/CEmMktsK EM 32.40 +0.06 +46.3 +11.0/AEmergingAsia PJ 44.62 +0.19 +45.0 +12.1/AEqDividendInc LV 30.21 ... +14.3 +8.6/CEqDividendIncK LV 30.21 ... +14.4 +8.7/CEqIncome LV 60.83 -0.04 +13.6 +8.5/CEqIncomeK LV 60.79 -0.04 +13.7 +8.6/CEurope ES 41.80 +0.01 +27.6 +7.5/AExMktIdxInPr MB 62.13 -0.02 +18.4 +10.0/BExMktIdxInv MB 62.15 -0.02 +18.3 +9.9/BExMktIdxPr MB 62.15 -0.02 +18.4 +10.0/BExprtMltntnl LB 22.29 -0.01 +21.4 +10.1/CExprtMltntnlK LB 22.24 -0.01 +21.5 +10.2/BFidelity LG 45.43 -0.04 +24.4 +10.1/DFidelityK LG 45.41 -0.04 +24.5 +10.2/DFltngRtHiInc BL 9.51 ... +4.6 +4.1/CFltngRtHiInc BL 9.63 ... +3.7 +4.2/BFocedHiInc HY 8.70 ... +6.7 +5.2/CFocusedStock LG 22.72 -0.03 +31.6 +10.8/CFourinOneIdx AL 45.31 -0.02 +19.2 +8.7/AFrdm2005 TA 12.85 +0.01 +10.1 +5.0/BFrdm2010 TA 16.54 +0.01 +12.1 +5.8/AFrdm2015 TD 13.78 +0.01 +13.9 +6.6/AFrdm2020 TE 17.01 +0.01 +15.3 +7.1/AFrdm2025 TG 14.75 +0.01 +16.5 +7.5/AFrdm2030 TH 18.56 +0.02 +19.5 +8.7/AFrdm2035 TI 15.63 +0.01 +21.7 +9.5/AFrdm2040 TJ 10.98 ... +21.9 +9.5/AFrdm2045 TK 12.42 +0.01 +22.0 +9.5/AFrdm2050 TN 12.49 +0.01 +22.1 +9.5/AFrdm2055 TL 14.05 +0.01 +22.0 +9.5/AFrdmIdx2055Inv TL 15.36 ... +20.4 +8.8/BFrdmInc RI 11.98 +0.01 +7.8 +4.1/BGNMA GI 11.36 ... +1.5 +1.5/AGlbCmdtyStk SN 12.99 +0.01 +16.7 +3.3/BGlbHiInc HY 9.78 ... +10.1 +6.5/AGlbexUSIdxIns FB 13.42 +0.02 +26.2 +7.3/BGlbexUSIdxInsPr FB 13.42 +0.01 +26.3 +7.3/BGlbexUSIdxPr FB 13.41 +0.01 +26.1 +7.2/CGlobalBalanced IH 24.94 ... +19.3 +5.9/BGlobalexUSIdx FB 13.12 +0.01 +26.3 +7.3/BGovernmentInc GI 10.17 ... +1.7 +1.1/BGrDiscv LG 32.64 -0.02 +35.0 +13.0/AGrDiscvK LG 32.65 -0.02 +35.2 +13.2/AGrStrategies MG 41.30 -0.02 +21.5 +8.6/DGrStrategiesK MG 41.63 -0.02 +21.7 +8.8/DGroCo LG 16.72 -0.01 +38.3 +16.2/AGroCo LG 188.04 -0.12 +37.5 +16.0/AGroCoK LG 188.02 -0.12 +37.6 +16.1/AGrowth&Inc LB 37.95 -0.01 +17.1 +9.7/CGrowth&IncK LB 37.91 -0.01 +17.2 +9.8/CHighIncome HY 8.98 ... +8.2 +6.0/AIndependence LG 42.49 -0.03 +26.9 +7.8/EIndependenceK LG 42.54 -0.03 +27.0 +7.9/EInfPrtBd IP 12.05 +0.01 +1.9 +1.2/CInfPrtBdIdxPrm IP 9.87 +0.01 +2.2 +1.5/BIntermediateBd CI 10.78 ... +2.1 +1.9/DInternationalVa FV 9.02 -0.02 +19.1 +5.3/DIntlCptlApprec FG 20.86 +0.01 +35.0 +10.2/AIntlDiscv FG 45.23 -0.01 +30.5 +8.5/CIntlEnhIdx FV 10.09 ... +27.0 +9.0/AIntlGr FG 16.04 +0.03 +29.3 +8.7/BIntlGr FG 13.60 +0.02 +28.7 +8.5/CIntlIdxInstl FB 42.93 -0.01 +24.6 +7.3/BIntlIdxInstlPrm FB 42.92 -0.02 +24.6 +7.3/BIntlIdxInv FB 42.92 -0.02 +24.5 +7.2/CIntlIdxPremium FB 42.92 -0.02 +24.6 +7.3/BIntlRlEstt GR 11.42 ... +24.2 +7.3/AIntlSmCp FQ 29.56 +0.06 +31.4 +15.0/AIntlSmCp FR 17.74 +0.03 +32.7 +12.4/BIntlSmCpOpps FR 19.12 +0.03 +34.1 +13.6/AIntlVal FV 10.65 -0.02 +20.0 +5.6/DIntrmGovtInc GI 10.38 -0.01 +0.7 +0.8/CIntrmMuniInc MI 10.35 +0.01 +4.0 +2.1/CIntrmTrBdIdPrm GI 10.62 ... +1.7 +1.5/AInvmGradeBd CI 7.90 +0.01 +3.5 +2.4/BInvmGradeBd CI 11.23 +0.01 +3.9 +2.7/BJapan JS 15.49 +0.06 +30.5 +12.3/CJapanSmlrCo JS 18.87 +0.04 +35.1 +18.6/ALTTrsBdIdxPrm GL 13.08 +0.02 +6.9 +2.1/BLargeCapStock LB 33.53 -0.02 +18.4 +9.9/CLatinAmerica LS 24.11 -0.17 +28.1 +2.5/CLgCpCorEnhIdx LB 14.73 -0.01 +22.2 +10.1/CLgCpGrEnhIdx LG 19.03 -0.02 +27.8 +12.2/BLgCpValEnhIdx LV 13.23 ... +16.1 +9.0/BLimitedTermGov GS 9.86 ... +0.4 +0.6/BLowPrStk MV 54.33 +0.09 +20.2 +9.2/BLowPrStkK MV 54.27 +0.09 +20.4 +9.3/BLtdTrmMuniInc MS 10.49 ... +2.1 +0.9/BLvrgdCoStk MG 33.48 -0.02 +21.1 +6.9/ELvrgdCoStkK MG 33.55 -0.02 +21.2 +7.0/EMAMunicipalInc MT 12.18 +0.02 +4.7 +2.7/AMagellan LG 104.93 -0.14 +26.9 +11.4/CMagellanK LG 104.77 -0.14 +27.1 +11.5/CMegaCapStock LB 17.50 -0.01 +18.2 +9.5/CMichiganMuniInc SI 12.14 +0.01 +4.8 +2.8/AMidCapIdxIns MB 20.97 +0.03 +18.4 +9.4/BMidCapIdxPrm MB 20.97 +0.03 +18.4 +9.4/BMidCapStock MG 38.16 -0.01 +18.5 +9.6/CMidCapStockK MG 38.16 -0.02 +18.6 +9.7/CMidCapValue MV 26.59 +0.04 +16.9 +7.8/CMidCpEnhIdx MB 15.67 ... +18.6 +9.3/BMinnesotaMnInc SM 11.57 +0.01 +3.9 +2.4/CMortgageSecs CI 11.19 ... +2.0 +1.8/DMrylndMuniInc SI 11.30 +0.01 +5.1 +2.8/AMuniInc ML 13.03 +0.02 +5.9 +3.1/BNJMunicipalInc MJ 11.86 +0.02 +6.2 +3.0/BNYMuniInc MY 13.14 +0.02 +4.6 +2.9/BNasdCmpIdx LG 92.04 -0.07 +30.3 +14.5/ANewMillennium LG 43.15 -0.01 +19.7 +9.8/DNewMktsInc EB 16.23 +0.01 +9.8 +8.0/ANordic MQ 52.37 +0.24 +21.5 +9.6/BOTCPortfolio LG 110.89 -0.21 +39.9 +16.5/AOTCPortfolioK LG 112.32 -0.21 +40.1 +16.7/AOhioMunilInc MO 12.12 +0.02 +5.3 +3.3/AOverseas FG 50.23 ... +28.4 +10.8/AOverseasK FG 50.11 ... +28.6 +10.9/APacificBasin DP 35.18 +0.10 +38.9 +14.7/APennsylvnMnInc MP 11.11 +0.01 +4.7 +2.8/BPuritan MA 23.43 -0.01 +18.8 +8.1/APuritanK MA 23.41 -0.01 +18.9 +8.2/ARealEstInv SR 41.25 +0.31 +2.9 +4.9/BRealEstateEq SR 12.64 +0.09 +3.0 +3.5/DRlEstateIdxPrm SR 15.37 +0.11 +2.3 +3.8/CRlEsttInc SR 11.93 +0.02 +6.8 +6.1/ARlEsttInc SR 10.88 +0.01 +7.1 +5.9/ASCGrth SG 24.72 +0.03 +29.0 +14.8/ASCValue SV 20.38 -0.03 +12.6 +10.6/BSTTrsBdIdxPrm GS 10.31 ... +0.5 +0.8/AShTrmBd CS 8.58 ... +1.1 +1.1/CSmCapIdxIns SB 20.41 -0.05 +15.3 +10.5/BSmCpDiscv SB 29.99 -0.02 +8.2 +7.2/DSmCpDiscv SB 12.54 -0.02 +9.8 +7.7/DSmCpEnhIdx SB 14.10 -0.03 +7.8 +9.2/CSmCpOpps SB 14.03 -0.02 +12.0 +8.7/CSmallCapStock SB 19.63 -0.01 +14.0 +9.9/BStkSelorAllCp LG 45.68 ... +25.5 +11.0/CStkSelorLgCpVal LV 20.75 ... +12.5 +7.7/DStkSelorSmCp SB 26.46 -0.02 +11.7 +8.7/CStratDivInc AL 16.08 +0.01 +12.1 +7.5/BStratInc MU 11.13 ... +7.6 +4.9/AStratRlRet XY 8.79 +0.02 +2.9 +1.1/ETaxFreeBond ML 11.50 +0.01 +5.6 +3.1/BTelecomandUtls SU 26.07 +0.08 +11.7 +7.6/ATotalBond CI 10.62 ... +3.7 +3.1/ATotalEmMkts EM 13.41 +0.05 +28.3 +10.4/ATrend LG 99.94 -0.05 +29.9 +12.4/BTtlMktIdxF LB 76.60 -0.03 +21.5 +11.0/ATtlMktIdxInsPrm LB 76.58 -0.03 +21.5 +11.0/ATtlMktIdxInstl LB 76.58 -0.04 +21.5 +10.9/ATtlMktIdxInv LB 76.60 -0.03 +21.4 +10.9/ATtlMktIdxPrm LB 76.59 -0.04 +21.5 +10.9/AUSBdIdxF CI 11.54 ... +3.0 +2.1/CUSBdIdxIns CI 11.54 ... +3.0 +2.0/CUSBdIdxInsPrm CI 11.54 ... +3.0 +2.1/CUSBdIdxInv CI 11.54 ... +2.8 +1.9/DUSBdIdxPrm CI 11.54 ... +3.0 +2.0/CValDiscv LV 28.99 -0.03 +14.4 +7.8/DValue MV 120.89 +0.20 +15.4 +7.8/CValueK MV 120.97 +0.19 +15.5 +7.9/CValueStrategies LV 45.35 +0.13 +18.9 +8.8/BWorldwide WS 26.35 -0.02 +29.2 +9.6/BFidelity AdvisorAssetMgr70%A m MA 23.13 +0.01 +18.0 +7.5/ABalancedA m MA 20.85 -0.01 +16.1 +7.3/ABalancedC m MA 20.73 -0.01 +15.3 +6.5/BBalancedI MA 21.25 -0.01 +16.4 +7.6/ABalancedM m MA 21.09 -0.01 +15.8 +7.0/BBiotechnologyA m SH 25.14 +0.24 +26.0 +1.6/EBiotechnologyI SH 26.56 +0.25 +26.3 +1.9/DBiotechnologyM m SH 23.85 +0.23 +25.5 +1.3/ECapitalDevA m LB 16.03 -0.01 +18.0 +9.7/CCapitalDevO LB 16.57 -0.01 +18.4 +10.1/CConsumerDscrtA m CD 25.32 -0.04 +22.0 +10.0/CConsumerStplsA m CC 91.66 +0.14 +11.7 +4.9/EConsumerStplsC m CC 89.45 +0.14 +10.9 +4.1/EConsumerStplsI CC 92.26 +0.15 +12.0 +5.2/DCorporateBondI TW 11.61 +0.01 +6.1 +3.7/BDiverIntlA m FG 23.49 +0.01 +25.7 +7.8/DDiverIntlC m FG 22.56 +0.01 +24.7 +7.0/EDiverIntlI FG 23.84 +0.01 +26.0 +8.1/CDiverIntlM m FG 23.36 +0.02 +25.3 +7.6/DDiversifiedStkA m LB 24.83 -0.03 +19.3 +9.3/DDiversifiedStkO LB 25.48 -0.03 +19.7 +9.7/CDividendGrowthA m LB 20.43 ... +20.1 +8.3/DDividendGrowthC m LB 19.38 ... +19.1 +7.5/EDividendGrowthI LB 21.41 ... +20.3 +8.6/DDividendGrowthM m LB 20.31 ... +19.8 +8.0/EEmMktsIncA m EB 14.30 ... +9.4 +7.6/AEmMktsIncC m EB 14.41 ... +8.7 +6.8/BEmMktsIncI EB 14.02 ... +9.8 +7.9/AEmergingAsiaA m PJ 40.70 +0.16 +45.4 +12.0/B

EmergingMktsA m EM 29.86 +0.06 +45.2 +10.2/AEmergingMktsI EM 29.98 +0.06 +45.7 +10.6/AEnergyA m EE 34.09 +0.20 -3.8 +0.2/AEnergyC m EE 31.38 +0.18 -4.5 -0.5/BEnergyI EE 35.89 +0.21 -3.6 +0.5/AEnergyM m EE 34.91 +0.20 -4.1 0.0/AEquityGrowthA m LG 122.89 -0.05 +35.2 +12.8/BEquityGrowthC m LG 106.52 -0.05 +34.2 +11.9/BEquityGrowthI LG 133.50 -0.05 +35.6 +13.1/AEquityGrowthM m LG 120.79 -0.05 +34.9 +12.5/BEquityIncomeA m LV 35.66 ... +12.5 +7.9/DEquityIncomeC m LV 35.83 ... +11.7 +7.0/EEquityIncomeI LV 37.13 ... +12.8 +8.2/CEquityIncomeM m LV 36.36 ... +12.3 +7.6/DFinancialSvcsA m SF 21.98 -0.02 +21.2 +11.0/CFltngRtHiIncA m BL 9.65 +0.01 +3.4 +3.9/CFltngRtHiIncC m BL 9.64 ... +2.7 +3.1/EFltngRtHiIncI BL 9.62 ... +3.7 +4.1/CFreedom2005A m TA 12.41 +0.01 +9.7 +4.6/DFreedom2010A m TA 13.01 +0.01 +11.5 +5.3/AFreedom2015A m TD 13.24 +0.01 +13.4 +6.1/AFreedom2015I TD 13.36 +0.01 +13.7 +6.3/AFreedom2015M m TD 13.19 ... +13.0 +5.8/BFreedom2020A m TE 14.32 +0.01 +14.6 +6.5/AFreedom2020C m TE 14.16 +0.01 +13.9 +5.7/BFreedom2020I TE 14.45 +0.01 +14.9 +6.8/AFreedom2020M m TE 14.30 +0.01 +14.4 +6.3/AFreedom2025A m TG 14.29 +0.01 +15.9 +7.0/BFreedom2025I TG 14.43 +0.01 +16.2 +7.2/AFreedom2025M m TG 14.29 ... +15.6 +6.7/BFreedom2030A m TH 15.57 +0.01 +18.7 +8.0/AFreedom2030I TH 15.68 +0.01 +19.0 +8.3/AFreedom2030M m TH 15.48 +0.01 +18.4 +7.7/BFreedom2035A m TI 15.21 +0.01 +21.0 +8.8/AFreedom2035I TI 15.33 +0.01 +21.3 +9.0/AFreedom2035M m TI 15.07 +0.01 +20.7 +8.5/BFreedom2040A m TJ 16.30 +0.01 +21.1 +8.8/AFreedom2040I TJ 16.41 ... +21.4 +9.0/AFreedom2040M m TJ 16.21 ... +20.8 +8.5/BFreedom2045A m TK 12.61 ... +21.0 +8.8/BFreedom2045I TK 12.71 +0.01 +21.5 +9.1/AFreedom2045M m TK 12.51 ... +20.8 +8.5/CFreedom2050A m TN 12.56 +0.01 +21.1 +8.8/BFreedom2050I TN 12.65 +0.01 +21.4 +9.1/AFreedom2050M m TN 12.48 ... +20.8 +8.5/BFreedom2055A m TL 13.71 ... +21.1 +8.8/BFreedom2055I TL 13.79 +0.01 +21.4 +9.1/AGlobalCmdtyStkI SN 12.99 +0.01 +16.9 +3.4/BGovernmentIncA m GI 10.18 ... +1.3 +0.8/DGovernmentIncI GI 10.18 ... +1.6 +1.1/BGovernmentIncM m GI 10.18 ... +1.3 +0.8/CGrowth&IncomeA m LB 31.05 ... +16.8 +9.3/DGrowth&IncomeM m LB 31.01 -0.01 +16.5 +9.0/DGrowthOppsA m LG 70.03 -0.07 +35.3 +12.1/BGrowthOppsC m LG 61.69 -0.06 +34.3 +11.2/CGrowthOppsI LG 74.75 -0.06 +35.7 +12.4/BGrowthOppsM m LG 69.52 -0.07 +35.0 +11.8/BHealthCareA m SH 42.66 ... +24.1 +5.1/CHealthCareC m SH 34.37 ... +23.2 +4.3/CHealthCareI SH 46.25 +0.01 +24.4 +5.4/BHealthCareM m SH 39.97 +0.01 +23.8 +4.8/CHighIncAdvtgA m HY 11.45 -0.01 +11.2 +7.0/AHighIncAdvtgC m HY 11.43 -0.01 +10.4 +6.2/AHighIncAdvtgI HY 10.74 -0.01 +11.5 +7.3/AHighIncAdvtgM m HY 11.52 ... +11.2 +7.0/AHighIncomeA m HY 7.91 ... +6.4 +5.5/BHighIncomeI HY 7.92 ... +6.6 +5.8/BIndustrialsA m ID 41.85 +0.07 +19.4 +10.5/DIndustrialsC m ID 37.56 +0.05 +18.5 +9.6/DIndustrialsI ID 43.96 +0.07 +19.7 +10.8/CInfl-ProtBondI IP 12.01 +0.01 +1.8 +1.1/CIntermMuniIncI MI 10.36 ... +3.9 +2.0/CIntlCapitalAppA m FG 19.57 +0.02 +34.2 +9.8/BIntlDiscvA m FG 44.99 ... +30.0 +8.1/CIntlDiscvI FG 45.12 -0.01 +30.5 +8.5/CIntlGrA m FG 13.53 +0.02 +28.4 +8.2/CIntlGrI FG 13.58 +0.03 +28.8 +8.6/CIntlSmCapOppsI FR 19.10 +0.03 +34.1 +13.6/AIntlSmallCapI FQ 29.75 +0.06 +31.4 +15.1/AInvestmentGrBdI CI 7.90 ... +3.3 +2.3/BLargeCapA m LB 35.84 -0.03 +18.4 +9.8/CLargeCapC m LB 32.55 -0.03 +17.6 +8.9/DLargeCapI LB 37.45 -0.02 +18.8 +10.0/CLargeCapM m LB 35.71 -0.03 +18.1 +9.5/CLeveragedCoStkA m MG 43.50 -0.02 +17.7 +6.5/ELeveragedCoStkC m MG 38.96 -0.02 +16.8 +5.7/ELeveragedCoStkI MG 44.43 -0.03 +18.0 +6.8/ELeveragedCoStkM m MG 42.13 -0.02 +17.4 +6.3/ELimitedTermBdA m CS 11.41 -0.01 +1.3 +1.4/BLimitedTermBdI CS 11.45 ... +1.7 +1.6/BLimitedTermBdM m CS 11.42 ... +1.4 +1.3/BLtdTermMuniIncA m MS 10.51 ... +1.8 +0.6/CLtdTermMuniIncI MS 10.50 +0.01 +2.0 +0.9/BMaterialsA m SN 90.15 +0.15 +25.2 +8.3/AMaterialsI SN 90.34 +0.15 +25.6 +8.6/AMegaCapStockI LB 17.51 -0.01 +18.2 +9.5/CMidCapIIA m MG 20.95 -0.02 +20.3 +9.6/CMidCapIIC m MG 18.72 -0.02 +19.4 +8.7/DMidCapIII MG 21.59 -0.02 +20.7 +9.9/CMidCapIIM m MG 20.45 -0.02 +20.0 +9.3/CMidCapValueA m MV 26.24 +0.04 +16.6 +7.5/DMunicipalIncA m ML 13.07 +0.02 +5.4 +2.6/DMunicipalIncC m ML 13.10 +0.02 +4.6 +1.9/EMunicipalIncI ML 13.00 +0.02 +5.7 +2.9/CMunicipalIncM m ML 13.11 +0.02 +5.4 +2.7/DNewInsA m LG 31.42 -0.01 +28.1 +11.4/CNewInsC m LG 27.67 -0.02 +27.2 +10.5/DNewInsI LG 32.07 -0.02 +28.5 +11.6/BNewInsM m LG 30.43 -0.01 +27.8 +11.1/CNewInsZ LG 32.10 -0.01 +28.7 +11.8/BOverseasI FG 25.11 +0.01 +28.8 +7.9/DOverseasM m FG 25.30 ... +28.1 +7.3/DRealEstateA m SR 21.51 +0.15 +2.2 +3.0/DRealEstateI SR 21.70 +0.15 +2.5 +3.3/DRealEstateM m SR 21.50 +0.15 +2.0 +2.8/DRlEstIncA m SR 11.87 +0.01 +6.5 +5.9/ARlEstIncC m SR 11.77 +0.02 +5.7 +5.1/ARlEstIncI SR 11.89 +0.02 +6.8 +6.2/ASCGrthA m SG 23.77 +0.02 +28.6 +14.5/ASCGrthC m SG 21.37 +0.02 +27.6 +13.6/ASCGrthI SG 24.78 +0.02 +28.9 +14.8/ASCValueA m SV 20.03 -0.03 +12.3 +10.3/BSCValueI SV 20.38 -0.03 +12.6 +10.7/BSeriesGrOpps LG 12.80 -0.01 +36.1 +12.8/BSeriesSmallCap SB 11.95 -0.01 +14.9 +7.3/DSmallCapA m SB 29.48 -0.03 +14.2 +7.0/DSmallCapC m SB 23.11 -0.03 +13.3 +6.2/ESmallCapI SB 31.99 -0.03 +14.5 +7.3/DSmallCapM m SB 27.54 -0.03 +13.9 +6.8/EStgIncA m MU 12.41 ... +7.4 +4.6/AStgIncC m MU 12.38 ... +6.7 +3.8/BStgIncI MU 12.58 ... +7.6 +4.9/AStgIncM m MU 12.41 ... +7.4 +4.6/AStockSelAllCpA m LG 45.60 -0.01 +25.1 +10.6/CStockSelAllCpI LG 45.68 ... +25.5 +10.9/CStockSelAllCpK LG 45.73 ... +25.6 +11.1/CStockSelAllCpM m LG 45.50 ... +24.8 +10.3/DStockSlrMidCp MG 41.83 +0.05 +20.2 +8.7/DStockSlrMidCpA m MG 40.11 +0.04 +19.9 +8.5/DStockSlrMidCpC m MG 36.57 +0.03 +19.1 +7.7/EStockSlrMidCpI MG 41.91 +0.04 +20.3 +8.7/DStockSlrMidCpM m MG 40.26 +0.05 +19.7 +8.2/DStratDiv&IncA m AL 15.98 +0.01 +11.8 +7.2/CStratDiv&IncC m AL 15.89 +0.01 +11.0 +6.4/DStratDiv&IncI AL 16.04 +0.01 +12.1 +7.4/CStratDiv&IncM m AL 15.96 ... +11.6 +6.9/CStrategicRlRetI XY 8.77 +0.02 +2.9 +1.0/ETechnologyA m ST 54.10 -0.15 +50.9 +21.2/ATechnologyC m ST 46.07 -0.13 +49.8 +20.3/ATechnologyM m ST 51.37 -0.14 +50.5 +20.9/ATotalBondA m CI 10.63 +0.01 +3.5 +2.8/ATotalBondC m CI 10.63 ... +2.6 +2.0/CTotalBondI CI 10.61 +0.01 +3.8 +3.0/ATotalBondM m CI 10.61 ... +3.5 +2.7/AUtilitiesA m SU 28.85 +0.15 +16.5 +6.0/BValueStratsA m LV 39.37 +0.11 +18.6 +8.5/CValueStratsM m LV 41.16 +0.11 +18.3 +8.3/CFidelity SelectAirTransp ID 84.43 +0.01 +24.5 +11.5/CBanking SF 35.89 -0.04 +14.3 +13.5/BBiotechnology SH 219.57 +2.16 +28.0 +2.9/DBrkrg&InvmtMgmt SF 81.97 -0.07 +30.3 +7.7/DChemicals SN 177.97 +0.23 +31.5 +13.5/ACommsEquip ST 36.45 -0.09 +13.1 +6.5/EComputers ST 89.70 +0.24 +35.0 +9.9/EConst&Hsg MG 64.24 +0.06 +24.9 +12.3/AConsumerDiscret CD 41.52 -0.06 +22.3 +10.8/BConsumerStaples CC 92.44 +0.15 +12.0 +5.2/DDefense&Aero ID 166.51 -0.09 +33.9 +17.7/AEnergy EE 44.24 +0.25 -3.6 +0.6/AEnergyService EE 44.63 -0.29 -14.1 -5.2/CEnvir&AltEngy ID 26.33 -0.05 +24.8 +12.6/BFinancialSvcs SF 114.79 -0.14 +21.5 +11.3/CGold SP 20.44 +0.26 +6.9 +10.8/BHealthCare SH 223.94 -0.02 +24.1 +5.2/BHealthCareSvcs SH 90.04 -0.15 +24.6 +10.5/AITServices ST 54.48 -0.06 +34.2 +16.5/CIndustrialEquip ID 43.87 -0.05 +19.4 +11.7/BIndustrials ID 36.73 +0.05 +19.9 +10.7/CInsurance SF 79.25 -0.24 +15.0 +12.0/BLeisure CD 165.69 -0.42 +28.8 +12.8/AMaterials SN 90.52 +0.15 +25.6 +8.6/AMedEqSys SH 44.09 -0.02 +27.2 +13.4/AMultimedia CD 80.33 -0.15 +13.8 +6.9/DNaturalGas EE 23.76 +0.03 -16.3 -7.9/DNaturalRes EE 29.78 +0.20 -1.2 +0.2/APharmaceuticals SH 18.45 -0.04 +10.0 -0.7/ERetailing CD 133.14 +0.01 +25.8 +16.3/ASemicon ST 113.35 -0.10 +37.0 +22.6/ASwre&ITSvcs ST 166.37 -0.31 +39.1 +18.7/BTechnology ST 180.56 -0.51 +51.4 +21.5/ATelecom SC 59.09 +0.11 +2.0 +8.4/ATransportation ID 104.53 +0.32 +22.5 +8.2/DUtilities SU 79.27 +0.40 +17.2 +6.4/AWireless SC 10.14 +0.03 +25.3 +9.8/AFirst EagleGlbA m WS 58.86 +0.05 +13.1 +7.2/DGoldA m SP 16.60 +0.14 +6.1 +6.9/EOverseasA m FB 24.51 +0.04 +13.2 +6.8/CUSValA m LB 20.03 +0.01 +12.5 +6.8/EUSValI LB 20.33 +0.01 +12.7 +7.1/EofAmericaI MB 36.22 -0.04 +21.6 +4.8/EofAmericaY b MB 36.14 -0.04 +21.2 +4.5/EFirst InvestorsEqIncA m LV 11.29 -0.01 +15.4 +8.4/CForIncA m HY 2.50 ... +6.3 +4.9/C

GlbA m WS 9.07 -0.01 +24.2 +8.3/CGovtA m GI 10.34 ... +0.9 +0.2/EGrandIncA m LB 24.94 -0.01 +18.5 +7.6/EIntlA m FG 16.29 ... +30.7 +8.1/CInvmGradeA m TW 9.60 ... +3.8 +2.6/EOppA m MB 44.22 -0.04 +18.9 +8.3/CSelGrA m LG 13.05 -0.02 +32.6 +12.0/BSpecSitsA m SB 32.97 -0.07 +18.2 +10.8/BTEIncA m MI 9.38 +0.01 +2.5 +1.8/DTENYA m MY 14.12 +0.01 +2.8 +2.0/ETEOppsA m ML 16.44 +0.02 +3.2 +2.2/ETtlRetA m MA 20.72 ... +11.7 +5.1/EFirst WesternShrtDrBd CS 9.90 ... +1.9 +1.9/AFirsthandTechOpps ST 10.02 ... +56.1 +19.3/BFranklin TempletonAdjUSGvtScA m GS 8.22 ... 0.0 -0.2/EAdjUSGvtScAdv GS 8.23 ... +0.2 0.0/DAdjUSGvtScC m GS 8.21 -0.01 -0.5 -0.6/EAlbmTxFrIncA m SL 10.74 +0.01 +3.5 +2.3/BAlbmTxFrIncA m SL 11.02 +0.01 +2.4 +1.9/CAlbmTxFrIncC m SL 10.92 +0.01 +3.0 +1.7/DBalA m MA 12.31 ... +9.2 +5.9/DBalAdv MA 12.34 ... +9.6 +6.2/CBalC m MA 12.21 +0.01 +8.6 +5.1/EBalSheetInvmA m MV 39.30 -0.05 +12.6 +7.2/DBiotechDiscvA m SH 149.26 +0.84 +17.9 +0.4/EBiotechDiscvAdv SH 152.60 +0.85 +18.2 +0.7/ECAHYMuniA m MC 10.82 +0.01 +6.4 +4.3/ACAHYMuniAdv MC 10.85 +0.02 +6.5 +4.5/ACAHYMuniC m MC 10.90 +0.01 +5.7 +3.8/BCAIntTrTFIncA m MF 11.94 +0.02 +3.6 +2.1/CCAIntTrTFIncAdv MF 11.97 +0.02 +3.6 +2.2/CCAIntTrTFIncC m MF 11.98 +0.01 +3.0 +1.5/DCATxFrIncA m MC 7.44 +0.01 +5.4 +3.3/BCATxFrIncAdv MC 7.42 +0.01 +5.5 +3.4/BCATxFrIncC m MC 7.42 +0.01 +4.8 +2.8/DChinaWldA x CH 21.45 -2.45 +32.5 +7.4/EClrdTxFrIncA m SL 11.46 +0.01 +2.2 +1.9/CClrdTxFrIncC m SL 11.60 +0.01 +1.7 +1.4/ECnctTxFrIncA m SL 10.20 +0.01 +1.5 +1.3/ECnsrvAllcA m CA 15.03 ... +10.4 +3.9/DCnsrvAllcC m CA 14.71 -0.01 +9.6 +3.2/ECnsrvAllcR b CA 14.96 ... +10.1 +3.7/DCnvrtSecA m CV 19.52 -0.03 +18.1 +8.4/ACnvrtSecAdv CV 19.51 -0.03 +18.4 +8.7/ACnvrtSecC m CV 19.24 -0.03 +17.3 +7.6/ACorfolioAllcA m XM 20.13 -0.01 +20.3 +8.2/CCorfolioAllcC m XM 19.73 -0.02 +19.4 +7.4/DDevMktsA x EM 21.63 -0.05 +38.0 +9.3/BDevMktsAdv x EM 21.51 -0.11 +38.3 +9.6/BDevMktsC x EM 21.00 +0.08 +37.0 +8.5/CDynaTechA m LG 65.62 -0.08 +39.8 +14.8/ADynaTechAdv LG 67.44 -0.08 +40.2 +15.1/ADynaTechC m LG 55.36 -0.07 +38.8 +14.0/ADynaTechR6 LG 67.99 -0.08 +40.4 +15.3/AEMSmCpA m EM 14.92 +0.04 +29.7 +7.9/CEMSmCpAdv x EM 15.07 +0.01 +30.0 +8.2/CEmergMktDbtOpps EB 11.65 ... +11.4 +6.9/BEqIncA m LV 25.16 ... +16.1 +8.5/CEqIncC m LV 24.98 ... +15.2 +7.7/DFdrIntTrTFIncA m MI 12.08 +0.01 +2.9 +1.7/DFdrIntTrTFIncAd MI 12.11 +0.01 +3.0 +1.8/DFdrIntTrTFIncC m MI 12.12 +0.01 +2.5 +1.1/EFdrLtdTrTFIncA m MS 10.29 ... +0.4 +0.3/EFdrTFIncA m ML 11.92 +0.01 +3.1 +2.2/EFdrTFIncAdv ML 11.93 +0.01 +3.2 +2.3/EFdrTFIncC m ML 11.91 +0.01 +2.5 +1.6/EFloridaTFIncA m SL 10.57 +0.01 +1.4 +1.8/DFltngRtDlyAcsA m BL 8.78 ... +2.2 +3.9/CFltngRtDlyAcsAd BL 8.78 ... +2.5 +4.1/CFltngRtDlyAcsC m BL 8.78 ... +1.8 +3.5/DFndngsAlA m AL 14.72 ... +11.3 +5.7/DFndngsAlAd AL 14.82 -0.01 +11.6 +5.9/DFndngsAlC m AL 14.44 -0.01 +10.5 +4.8/EFrgnA x FV 7.99 -0.09 +15.9 +6.2/CFrgnAdv x FV 7.86 -0.12 +16.2 +6.5/BFrgnC x FV 7.82 -0.03 +15.1 +5.4/DFrgnR x FV 7.84 -0.08 +15.7 +6.0/CFrgnR6 x FV 7.85 -0.14 +16.5 +6.7/BGlbBalA1 m IH 3.18 ... +12.2 +4.7/DGlbBalAdv IH 3.19 ... +12.4 +4.9/CGlbBalC m IH 3.16 ... +11.0 +4.0/DGlbBalC1 m IH 3.18 ... +11.7 +4.3/DGlbBdA m IB 11.96 -0.06 +3.0 +1.5/CGlbBdAdv IB 11.91 -0.06 +3.1 +1.8/CGlbBdC m IB 11.99 -0.06 +2.5 +1.1/DGlbBdR b IB 11.96 -0.06 +2.7 +1.3/DGlbBdR6 IB 11.91 -0.06 +3.3 +1.9/CGlbOppsTrustA x WS 22.59 -0.42 +21.3 +7.1/DGlbSmlrCoA x SW 10.49 -0.47 +24.9 +8.8/DGlbSmlrCoAdv x SW 10.53 -0.48 +25.2 +9.1/DGlbTtlRetA m IB 12.11 -0.05 +3.4 +2.1/BGlbTtlRetAdv IB 12.12 -0.06 +3.7 +2.4/BGlbTtlRetC m IB 12.09 -0.05 +3.0 +1.7/CGlbTtlRetR6 IB 12.12 -0.05 +3.8 +2.5/BGldPrcMtlsA m SP 15.28 +0.21 -2.7 +7.6/DGldPrcMtlsAdv SP 16.18 +0.22 -2.5 +7.8/DGldPrcMtlsC m SP 14.13 +0.19 -3.4 +6.8/EGr,IncA m WS 27.25 +0.01 +17.8 +6.0/EGr,IncAdv WS 27.26 ... +18.0 +6.3/EGr,IncC m WS 26.61 ... +16.9 +5.2/EGrA m LG 94.69 -0.13 +27.1 +11.6/BGrAdv LG 94.83 -0.13 +27.4 +11.9/BGrAllcA m AL 20.19 ... +19.1 +7.1/CGrAllcC m AL 19.52 ... +18.2 +6.3/DGrC m LG 87.09 -0.12 +26.1 +10.8/CGrOppsA m LG 36.38 -0.02 +29.1 +9.5/DGrOppsAdv LG 38.95 -0.02 +29.4 +9.8/DGrOppsC m LG 30.88 -0.02 +28.1 +8.7/EGrOppsR6 LG 39.34 -0.03 +29.6 +10.0/DGrR b LG 94.36 -0.13 +26.8 +11.4/CGrR6 LG 94.71 -0.13 +27.6 +12.1/BGrR6 WS 27.21 +0.01 +18.2 +6.4/DGrgTxFrIncA m SL 11.81 +0.01 +1.9 +1.8/CGrgTxFrIncC m SL 11.99 +0.01 +1.4 +1.3/EHYTxFrIncA m HM 10.08 +0.01 +3.3 +2.6/EHYTxFrIncAdv HM 10.12 ... +3.4 +2.7/EHYTxFrIncC m HM 10.27 ... +2.7 +2.0/EHiIncA m HY 1.88 ... +6.5 +4.5/DHiIncAdv HY 1.89 ... +6.6 +4.8/CHiIncC m HY 1.91 ... +6.5 +4.1/EHiIncR b HY 1.92 ... +6.6 +4.2/EIncA m CA 2.38 ... +8.4 +5.1/BIncAdv CA 2.36 ... +8.6 +5.3/BIncC m CA 2.41 ... +8.2 +4.5/CIncR b CA 2.33 ... +7.7 +4.7/CIncR6 CA 2.36 ... +8.7 +5.4/BInsFrgnSmlrCAdv x FA 24.75 -1.63 +32.4 +10.3/CInsGlbEqAdv x WS 10.57 -0.21 +20.6 +6.8/DInsIntlEqPrmry x FV 21.81 -0.81 +21.9 +6.3/CIntlBdAdv IB 10.64 -0.05 +3.1 +1.3/DIntlSmCpGrA m FQ 19.83 +0.02 +32.1 +10.9/DIntlSmCpGrAdv FQ 19.85 +0.01 +32.4 +11.1/DIntlSmCpGrR6 FQ 19.84 +0.01 +32.5 +11.3/DKNTxFrTFIncA m SL 10.90 +0.01 +2.6 +1.8/DLsnTxFrTFIncA m SL 11.04 +0.01 +2.8 +2.1/CLwDrTtlRetA m CS 9.77 ... +1.1 +1.1/CLwDrTtlRetAdv CS 9.82 ... +1.4 +1.3/BLwDrTtlRetC m CS 9.73 ... +0.7 +0.7/DMATFIncA m MT 11.71 +0.02 +4.0 +2.7/AMichiganTFIncA m SL 11.41 +0.01 +2.6 +1.6/DMichiganTFIncC m SL 11.59 +0.01 +2.1 +1.1/EMicroCpValA m SV 34.20 -0.22 +8.9 +9.5/CMnstTxFrIncA m SM 12.27 +0.01 +3.3 +2.0/DMnstTxFrIncC m SM 12.41 +0.02 +2.8 +1.4/EModAllcA m MA 16.82 ... +14.7 +5.6/DModAllcC m MA 16.25 -0.01 +13.8 +4.8/EModAllcR b MA 16.73 ... +14.4 +5.3/DMrylndTFIncA m SL 10.91 +0.01 +2.3 +1.6/DMsrTxFrIncA m SL 11.52 +0.01 +1.6 +1.8/CMsrTxFrIncC m SL 11.64 +0.01 +1.1 +1.3/EMutA x XM 28.41 -1.46 +8.4 +6.1/EMutBeaconA x XM 16.40 -0.63 +13.6 +7.7/CMutBeaconC x XM 16.28 -0.49 +12.8 +6.9/DMutBeaconZ x XM 16.54 -0.67 +13.9 +8.0/CMutC x XM 28.11 -1.23 +7.6 +5.3/EMutEuropeanA x ES 20.29 -0.19 +9.9 +4.1/DMutEuropeanC m ES 20.34 -0.04 +9.2 +3.3/EMutEuropeanR6 x ES 20.87 -0.27 +10.4 +4.6/DMutEuropeanZ x ES 20.89 -0.23 +10.2 +4.4/DMutFinclSvcsA x SF 24.29 -0.40 +13.8 +11.0/CMutFinclSvcsC x SF 24.17 -0.22 +12.9 +10.2/CMutFinclSvcsZ x SF 24.22 -0.47 +14.0 +11.3/CMutGlbDiscvA x WS 31.83 -1.22 +9.7 +5.8/EMutGlbDiscvC x WS 31.47 -0.96 +8.9 +5.0/EMutGlbDiscvR x WS 31.40 -1.13 +9.4 +5.5/EMutGlbDiscvZ x WS 32.45 -1.29 +9.9 +6.1/EMutQuestA x IH 15.65 -0.56 +6.9 +5.3/CMutQuestC x IH 15.39 -0.43 +6.2 +4.5/DMutQuestZ x IH 15.87 -0.59 +7.2 +5.5/BMutR x XM 28.27 -1.38 +8.2 +5.8/EMutR6 x XM 28.66 -1.58 +8.8 +6.5/DMutZ x XM 28.69 -1.53 +8.7 +6.3/ENCTxFrIncA m SL 11.41 +0.01 +1.1 +1.4/ENCTxFrIncC m SL 11.60 +0.02 +0.7 +0.8/ENJTFIncA m MJ 11.25 +0.01 +2.1 +1.8/ENJTFIncAdv MJ 11.26 +0.01 +2.3 +1.9/DNJTFIncC m MJ 11.40 +0.01 +1.6 +1.2/ENYIntTFIncA m MN 11.50 ... +2.9 +1.9/CNYIntTFIncC m MN 11.54 +0.01 +2.4 +1.3/ENYTxFrIncA m MY 11.01 +0.01 +1.9 +1.5/ENYTxFrIncAdv MY 11.02 +0.01 +2.1 +1.6/ENYTxFrIncC m MY 11.00 +0.01 +1.4 +1.0/ENatrlResA m SN 26.53 +0.06 -1.4 -1.5/EOhioTxFrIncA m MO 12.65 +0.01 +4.0 +2.9/AOhioTxFrIncAdv MO 12.66 +0.01 +4.1 +3.0/AOhioTxFrIncC m MO 12.82 +0.01 +3.5 +2.3/BOregonTxFrIncA m SL 11.53 +0.01 +3.1 +2.2/BOregonTxFrIncC m SL 11.71 +0.01 +2.6 +1.7/DPETxFrIncA m MP 9.90 +0.01 +2.0 +2.0/DPETxFrIncC m MP 10.03 +0.01 +1.4 +1.4/ERisingDivsA m LB 61.17 -0.03 +20.3 +9.5/CRisingDivsAdv LB 61.10 -0.03 +20.6 +9.8/CRisingDivsC m LB 60.10 -0.04 +19.4 +8.7/DRisingDivsR b LB 60.99 -0.03 +20.0 +9.3/DRisingDivsR6 LB 61.09 -0.03 +20.8 +10.0/CRlEsttSecA m SR 20.71 +0.15 +2.5 +3.1/DRlRetA m IP 10.16 +0.01 +2.0 +0.2/ESmCpGrA m SG 22.03 -0.06 +21.1 +7.9/DSmCpGrAdv SG 23.55 -0.06 +21.4 +8.2/DSmCpGrC m SG 18.63 -0.06 +20.2 +7.1/ESmCpGrR6 SG 23.79 -0.07 +21.7 +8.4/DSmCpValA m SV 55.99 -0.25 +10.9 +10.1/B








SmCpValAdv SV 58.65 -0.26 +11.2 +10.4/BSmCpValC m SV 49.77 -0.22 +10.1 +9.3/CSmCpValR b SV 55.45 -0.25 +10.7 +9.9/BSmMidCpGrA m MG 35.31 ... +21.5 +7.3/ESmMidCpGrAdv MG 38.47 +0.01 +21.8 +7.6/ESmMidCpGrC m MG 25.36 ... +20.6 +6.5/EStratIncA m MU 9.85 ... +4.3 +2.6/DStratIncAdv MU 9.86 ... +4.5 +2.8/DStratIncC m MU 9.84 -0.01 +3.9 +2.1/EStratIncR b MU 9.81 ... +4.1 +2.3/ETnsMnBdA m SL 10.93 +0.01 +1.9 +1.6/DTtlRetA m CI 9.76 ... +3.1 +1.4/ETtlRetAdv CI 9.81 ... +3.2 +1.7/DTtlRetC m CI 9.69 ... +2.7 +1.0/ETtlRetR6 CI 9.82 ... +3.4 +1.8/DUSGovtSecA m GI 6.07 +0.01 +0.7 +0.7/DUSGovtSecAdv GI 6.09 +0.01 +0.8 +0.9/CUSGovtSecC m GI 6.02 ... 0.0 +0.2/EUSGovtSecR6 GI 6.09 +0.01 +0.9 +1.0/CUtlsA m SU 18.63 +0.05 +10.1 +6.5/AUtlsAdv SU 18.77 +0.05 +10.4 +6.7/AUtlsC m SU 18.53 +0.04 +9.6 +6.0/BUtlsR6 SU 18.76 +0.04 +10.4 +6.8/AVirginiaTFIncA m SL 11.04 +0.01 +1.2 +1.7/DWldA x WS 16.98 -1.01 +13.3 +5.9/EWldAdv x WS 16.94 -1.05 +13.6 +6.2/EWldC x WS 16.19 -0.98 +12.5 +5.1/EFrost FundsGrEqInstl LG 12.73 -0.02 +31.3 +11.6/BLowDurBdInstl CS 10.21 ... +1.7 +1.4/BMuniBdInstl MI 10.28 +0.01 +2.5 +1.5/ETtlRetBdInstl CS 10.43 ... +4.1 +3.1/ATtlRetBdInvs b CS 10.43 ... +4.0 +2.8/AFundXUpgrader XM 60.16 ... +15.7 +6.8/GERSPInc CI 11.50 ... +3.5 +2.5/BRSPUSEq LB 59.58 -0.07 +20.9 +9.0/DGMOAsstAllcBdIII MU 22.11 ... +1.8 -1.3/AsstAllcBdVI MU 22.18 ... +1.9 -1.2/CorPlusBdIV CI 21.23 ... +4.2 +1.4/EmCtyDbtIII m EB 28.94 ... +12.1 +8.6/EmCtyDbtIV m EB 28.89 ... +12.2 +8.7/EmMktsII m EM 34.33 ... +29.5 +8.5/EmMktsIII m EM 34.42 ... +29.6 +8.5/EmMktsIV m EM 34.08 ... +29.6 +8.6/EmMktsV m EM 33.99 ... +29.7 +8.6/EmMktsVI m EM 34.07 ... +29.7 +8.7/ForeignSmCoIV m FQ 15.29 +0.03 +26.3 +10.1/DIntlEqIII FV 23.92 +0.05 +25.6 +5.8/CIntlEqIV FV 23.87 +0.05 +25.6 +5.9/CQualIII LB 24.51 -0.02 +29.4 +12.5/AQualIV LB 24.54 -0.03 +29.4 +12.5/AQualV LB 24.54 -0.03 +29.4 +12.6/AQualVI LB 24.50 -0.03 +29.5 +12.6/ATxMgdIntlEqsIII FV 16.96 +0.01 +28.1 +5.8/CUSEqAllcVI LB 15.35 -0.01 +17.1 +9.9/CUSTrs GS 24.98 ... +0.9 +0.4/CGabelliABCAAA d NE 10.38 +0.01 +2.1 +2.5/BABCAdv m NE 10.26 +0.01 +1.8 +2.3/BAsstAAA m LB 64.22 +0.01 +20.4 +8.1/EEqIncAAA m LB 23.60 -0.01 +15.1 +6.5/EGoldAAA m SP 13.58 +0.16 +4.1 +11.9/ASmCpGrAAA m SB 58.06 -0.20 +19.0 +10.6/BSmCpGrI d SB 59.39 -0.19 +19.3 +10.9/BUtlsA m SU 9.41 +0.02 +8.4 +5.4/CUtlsAAA m SU 9.27 +0.03 +8.6 +5.4/CUtlsC m SU 6.63 +0.02 +7.7 +4.6/DVal25A m MB 16.64 +0.02 +13.5 +4.6/EGamcoGrAAA m LG 60.45 -0.06 +29.8 +11.6/BGatewayA m XR 33.49 ... +9.7 +5.7/BGenevaAdvsAllCpGrIns d LG 30.89 +0.01 +32.3 +11.3/CAdvsEqIncI d LG 38.58 +0.01 +20.7 +6.7/EGeorge PutnamBalA m MA 20.00 ... +15.0 +6.9/BGerstein FisherMltFctrGlRlEsSc d GR 11.23 +0.04 +8.6 +5.0/BMltFctrGrEq d LG 22.32 -0.03 +23.8 +10.4/DMltFctrIntlGrEq d FG 16.13 ... +31.5 +8.6/CGlenmedeCorFI CI 10.90 ... +2.4 +1.7/DIntl FV 15.32 +0.01 +21.8 +6.2/CMuniInterm MS 10.90 +0.01 +2.9 +1.5/ASmCpEqAdv SB 30.30 -0.12 +16.5 +10.3/BStratEq LB 24.42 ... +26.3 +12.3/AGoldman SachsBalStratA m TV 11.68 ... +10.7 +4.8/CorFIInstl CI 10.45 ... +2.9 +2.1/CCptlGrA m LG 28.82 -0.04 +32.4 +10.9/CCptlGrInstl LG 31.66 -0.04 +32.8 +11.3/CDynMuniIncA m MI 15.62 +0.01 +5.1 +2.7/ADynMuniIncInstl MI 15.62 +0.02 +5.5 +3.0/AEMEqInstl x EM 23.19 -0.09 +46.0 +13.2/AEnhIncInstl UB 9.42 ... +1.4 +1.0/CEqGrStratA m WS 19.09 ... +25.2 +10.3/EqIncA m LV 37.39 ... +10.7 +6.5/FocedIntlEqIns x FB 20.51 -0.32 +25.2 +7.0/CGlbIncA m IB 12.32 +0.01 +2.2 +1.9/CGlbIncInstl IB 12.30 +0.01 +2.4 +2.3/BGovtIncA m GI 14.58 ... +1.3 +0.9/CGrIncStratA m TV 13.99 ... +15.7 +6.7/GrOppsA m MG 21.04 +0.01 +26.5 +6.4/EGrOppsInstl MG 24.90 +0.02 +26.9 +6.7/EGrStratA m IH 16.11 ... +20.3 +8.5/GrStratC m IH 15.97 ... +19.4 +7.6/HQlFltngRtIns UB 8.73 ... +1.8 +0.9/CHYA m HY 6.52 ... +5.5 +4.5/DHYInstl d HY 6.53 ... +5.8 +4.8/DHYMuniA m HM 9.51 +0.01 +8.4 +5.2/AHYMuniInstl d HM 9.51 +0.01 +8.7 +5.5/AIncBldrA m CA 22.83 ... +7.8 +4.4/IntlEqInsA x FB 13.22 -0.18 +28.8 +11.6/AIntlEqInsIns x FB 13.56 -0.23 +29.3 +12.0/ALgCpGrInsA m LG 30.08 -0.02 +29.8 +12.6/BLgCpGrInsIns LG 31.06 -0.02 +30.3 +13.0/ALgCpValA m LV 15.70 ... +9.7 +5.0/ELgCpValInsInstl LV 21.95 -0.01 +19.7 +10.0/AMidCpValA m MV 35.01 ... +10.1 +4.1/MidCpValInstl MV 35.33 ... +10.5 +4.5/RlEsttSecInstl SR 15.76 +0.12 +1.2 +3.1/DShrtDurGovtIns GS 9.81 ... +0.5 +0.7/BShrtDurTxFrIns MS 10.46 ... +1.7 +0.9/BSmCpEqInsIns SB 26.23 -0.06 +12.6 +10.8/BSmCpValA m SB 56.47 ... +12.3 +9.8/SmCpValInstl SB 60.93 ... +12.7 +10.2/TechOppsA m ST 22.91 -0.03 +38.7 +16.0/DUSEqInsightsA m LB 46.76 ... +23.8 +10.4/USEqInsightsIns LB 48.15 ... +24.2 +10.8/GoodHavenGoodHaven d MV 24.12 +0.02 +3.7 +0.5/EGreen CenturyBal d MA 26.64 -0.01 +12.8 +5.3/DEq d LG 41.22 -0.02 +22.3 +9.9/DGreenspringGreenspring d MA 24.30 +0.03 +7.7 +6.8/BGuggenheimHYA m HY 11.43 +0.01 +6.6 +6.8/AInvmGradeBdA m CI 18.58 -0.01 +5.9 +4.0/AMidCpValA m SV 34.46 -0.02 +13.6 +10.0/BStylPlsLgCrA m LB 22.78 -0.02 +22.4 +11.4/AGuideMarkCorFISvc b CI 9.38 ... +2.2 +1.4/EmMktsSvc b EM 16.41 +0.09 +36.4 +10.1/BLgCpCorSvc b LG 18.28 ... +21.0 +8.9/EWldexUSSvc b FB 9.58 ... +25.3 +5.8/DGuideStone FundsAggresivAllcInv WS 12.33 ... +25.3 +9.0/BalAllcInv CA 12.26 ... +12.0 +5.0/CnsrvAllcInv XY 11.47 ... +6.9 +3.2/EqIdxInstl LB 29.79 ... +22.4 +11.3/EqIdxInv LB 29.77 ... +22.1 +11.0/ExtnddDrBdIns CL 17.78 ... +9.4 +4.0/ExtnddDrBdInv CL 17.79 ... +9.1 +3.7/GrAllcInv AL 12.48 ... +18.4 +6.7/GrEqInstl LG 25.29 ... +33.0 +11.3/GrEqInv LG 25.22 ... +32.6 +11.0/IntlEqInstl FB 15.89 ... +29.2 +9.0/IntlEqInv FB 15.88 ... +28.9 +8.7/LowDurBdInstl CS 13.34 ... +1.6 +1.4/LowDurBdInv CS 13.34 ... +1.3 +1.1/MediumDurBdIns CI 14.67 ... +3.6 +2.4/MediumDurBdInv CI 14.67 ... +3.4 +2.1/SmCpEqInstl SB 18.51 ... +13.7 +8.3/SmCpEqInv SB 18.49 ... +13.4 +8.0/ValEqInstl LV 23.06 ... +16.0 +8.4/ValEqInv LV 23.04 ... +15.6 +8.2/Guinness AtkinsonGlbInvtrsInv LB 44.95 -0.04 +34.7 +12.4/AHSBCOppI MG 16.32 -0.01 +29.9 +8.3/DHancock HorizonBrknrdSmCpInv SB 68.29 ... +11.0 +10.0/HarborBdInstl CI 11.44 ... +4.3 +2.6/BCptlApprecAdmin b LG 68.63 -0.06 +37.0 +13.9/ACptlApprecInstl LG 69.84 -0.05 +37.4 +14.2/ACptlApprecInv b LG 67.38 -0.06 +36.9 +13.8/AHYBdInstl d HY 10.04 +0.01 +6.2 +5.0/CIntlAdmin b FB 67.36 -0.07 +22.5 +5.0/EIntlGrInstl FG 15.72 +0.05 +30.3 +9.6/BIntlInstl FB 67.48 -0.07 +22.8 +5.2/EIntlInv b FB 66.94 -0.08 +22.4 +4.8/ELgCpValInstl LB 14.96 +0.02 +22.6 +13.5/AMidCpGrAdmin b MG 9.91 -0.01 +32.4 +10.1/BMidCpGrInstl MG 10.36 -0.01 +32.9 +10.4/BMidCpValInstl MV 23.60 +0.02 +12.2 +8.0/CSmCpGrInstl SG 14.38 +0.01 +24.3 +9.4/CSmCpValInstl SB 36.41 -0.03 +22.0 +13.4/AHarding LoevnerEmMktsAdv d EM 58.19 ... +32.9 +9.5/

IntlEqInstl d FG 22.61 ... +28.9 +9.8/HartfordBalA m MA 24.26 -0.04 +15.2 +6.4/CBalC m MA 24.23 -0.03 +14.4 +5.6/DBalHLSIA MA 31.03 -0.04 +15.6 +6.8/BBalHLSIB b MA 31.49 -0.04 +15.3 +6.6/BBalIncA m CA 14.66 +0.01 +11.1 +7.0/ABalIncC m CA 14.43 ... +10.3 +6.2/ABalIncI CA 14.67 +0.01 +11.4 +7.2/ABalIncR3 b CA 14.69 ... +10.7 +6.6/ABalIncR4 b CA 14.71 ... +11.0 +7.0/ACapAppHLSIA LB 48.28 -0.02 +22.4 +9.0/DCapAppHLSIB b LB 47.60 -0.03 +22.1 +8.7/DChecksandBalsA m MA 9.76 ... +14.5 +6.8/BChecksandBalsC m MA 9.68 ... +13.7 +6.0/CCorEqA m LG 29.21 -0.02 +22.3 +10.9/CCorEqC m LG 26.65 -0.03 +21.4 +10.0/DCorEqY LG 29.63 -0.03 +22.6 +11.2/CCptlApprecA m LB 37.96 -0.03 +21.8 +8.4/DCptlApprecC m LB 29.40 -0.03 +20.9 +7.6/ECptlApprecI LB 38.16 -0.03 +22.1 +8.7/DCptlApprecY LB 44.11 -0.04 +22.2 +8.8/DDiscpEqHLSIA LG 15.50 -0.02 +22.5 +11.2/CDivandGrA m LV 25.95 -0.01 +18.0 +9.6/ADivandGrC m LV 25.04 -0.02 +17.2 +8.7/BDivandGrHLSIA LV 24.00 -0.01 +18.6 +10.0/ADivandGrHLSIB b LV 23.89 -0.02 +18.3 +9.8/ADivandGrI LV 25.84 -0.02 +18.3 +9.8/ADivandGrR4 b LV 26.46 -0.01 +18.0 +9.5/BDivandGrR5 LV 26.58 -0.01 +18.4 +9.9/ADivandGrY LV 26.58 -0.02 +18.4 +10.0/AEqIncA m LV 20.39 ... +17.4 +9.8/AEqIncC m LV 20.25 -0.01 +16.5 +9.0/BEqIncI LV 20.29 ... +17.6 +10.1/AEqIncY LV 20.60 ... +17.8 +10.2/AFltngRtA m BL 8.72 ... +4.2 +4.3/BFltngRtC m BL 8.71 ... +3.5 +3.6/DFltngRtHiIncA m BL 10.03 ... +4.9 +4.7/AFltngRtHiIncI BL 10.04 +0.01 +5.2 +5.0/AFltngRtI BL 8.73 ... +4.4 +4.6/AFltngRtY BL 8.71 ... +4.5 +4.7/AGlbAllAsstA m IH 12.19 +0.02 +16.8 +6.9/AGlbCptlApprecA m WS 19.00 ... +20.5 +6.7/DGlbCptlApprecC m WS 17.31 ... +19.6 +5.9/EGlbCptlApprecI WS 19.61 ... +20.8 +7.0/DGlbEqIncA m WS 12.94 -0.01 +19.4 +7.2/DGlbGrHLSIA WS 27.87 -0.04 +32.6 +12.9/AGlbRlAsstY IH 9.67 +0.02 +8.4 +2.5/EGrAllcA m IH 12.64 ... +18.5 +6.0/BGrAllcC m IH 12.37 ... +17.6 +5.3/CGrOppsA m LG 42.97 -0.06 +30.8 +12.4/BGrOppsC m LG 27.67 -0.04 +29.9 +11.6/CGrOppsHLSIA LG 38.60 -0.06 +31.1 +13.1/AGrOppsHLSIB b LG 37.09 -0.06 +30.8 +12.8/AGrOppsI LG 44.82 -0.07 +31.1 +12.7/BGrOppsY LG 47.78 -0.07 +31.3 +12.8/AHCA m SH 33.64 -0.06 +22.0 +7.4/BHCC m SH 27.54 -0.06 +21.1 +6.6/BHCHLSIA SH 22.52 -0.05 +22.6 +7.9/AHCI SH 35.25 -0.06 +22.3 +7.7/BHYA m HY 7.46 ... +7.0 +5.1/CHYHLSIA HY 8.18 +0.01 +7.3 +5.6/BInflPlusA m IP 10.91 -0.01 +1.2 +1.1/CInflPlusC m IP 10.42 ... +0.5 +0.4/EIntlGrA m FG 15.40 -0.01 +32.8 +8.3/CIntlOppsA m FB 17.13 ... +23.9 +7.5/BIntlOppsHLSIA FB 17.42 +0.01 +25.0 +8.3/AIntlOppsHLSIB b FB 17.63 ... +24.6 +8.0/BIntlOppsI FB 17.05 ... +24.2 +7.8/BIntlOppsR4 b FB 17.71 ... +24.0 +7.5/BIntlOppsR5 FB 17.90 ... +24.3 +7.9/BIntlOppsY FB 18.01 +0.01 +24.4 +8.0/BIntlSmCoY FR 17.10 +0.04 +33.6 +11.2/CIntlValY FV 18.17 +0.04 +24.4 +12.4/AMidCpA m MG 30.09 ... +24.2 +11.6/AMidCpC m MG 22.08 ... +23.3 +10.8/BMidCpHLSIA MG 40.19 +0.01 +24.7 +12.0/AMidCpHLSIB b MG 39.27 +0.01 +24.5 +11.8/AMidCpI MG 30.90 +0.01 +24.6 +11.9/AMidCpR4 b MG 34.67 ... +24.2 +11.6/AMidCpR5 MG 35.54 +0.01 +24.6 +11.9/AMidCpValA m MB 15.70 +0.01 +13.0 +7.7/DMidCpValHLSIA MB 12.60 +0.01 +13.5 +8.2/CMidCpY MG 35.84 ... +24.6 +12.0/AModAllcA m IH 12.40 +0.01 +14.6 +5.1/CMuniOppsA m MI 8.55 +0.01 +4.7 +2.7/AMuniOppsI MI 8.57 +0.01 +4.9 +2.9/AQualityValueA m LV 20.61 +0.02 +11.5 +7.5/DSchrEMEqI EM 16.57 +0.08 +39.1 +10.1/ASchrInStkI FB 13.35 +0.02 +29.2 +8.0/BSchrUSSCOpI SG 27.39 -0.02 +15.1 +10.7/BSchrUSSMCOpI MB 14.86 ... +15.8 +11.7/AShrtDurA m CS 9.82 -0.01 +1.8 +1.8/AShrtDurI CS 9.84 ... +2.1 +2.1/ASmCoA m SG 21.12 -0.02 +25.3 +5.2/ESmCoHLSIA SG 20.44 -0.02 +26.5 +5.7/ESmCpGrA m SG 55.97 -0.03 +19.9 +9.7/CSmCpGrHLSIA SG 32.20 -0.01 +20.3 +10.4/CSmCpGrHLSIB b SG 31.35 -0.01 +20.0 +10.1/CSmCpGrI SG 57.78 -0.03 +20.2 +10.0/CSmCpGrY SG 60.82 -0.03 +20.3 +10.2/CStkHLSIA LB 79.36 -0.11 +19.5 +9.2/DStkHLSIB b LB 79.33 -0.12 +19.2 +8.9/DStratIncA m MU 8.98 ... +8.1 +4.6/ATtlRetBdA m CI 10.39 ... +4.1 +2.3/BTtlRetBdHLSIA CI 11.26 ... +4.6 +2.9/ATtlRetBdHLSIB b CI 11.20 ... +4.3 +2.6/BTtlRetBdY CI 10.56 ... +4.4 +2.7/AUSGovtSecHLSIA CI 10.19 ... +1.1 +1.4/EUltrShrtBdHLSIA UB 10.05 ... +0.9 +0.7/DValHLSIA LV 16.09 -0.01 +15.7 +8.1/CWldBdA m IB 10.45 +0.01 +2.2 +1.1/DWldBdI IB 10.50 ... +2.3 +1.4/DWldBdY IB 10.53 +0.01 +2.5 +1.5/CHeartlandSelValInv m MV 32.06 -0.01 +12.8 +8.9/BValInv m SV 44.07 -0.32 +9.1 +4.7/EValPlusInv m SV 33.22 -0.19 +9.5 +4.9/EHennessyCrnrstnGrInv b MB 24.19 -0.03 +16.7 +8.1/CCrnrstnMC30Ins MB 20.16 +0.03 +20.4 +8.6/CCrnrstnMC30Inv b MB 19.63 +0.03 +19.9 +8.2/CCrnrstnValInv b LV 20.02 ... +18.6 +8.7/BEqandIncInstl MA 15.18 ... +14.1 +5.7/EqandIncInv b MA 16.06 ... +13.7 +5.3/FocInstl MG 90.64 -0.13 +19.6 +9.8/CFocInv b MG 88.33 -0.12 +19.2 +9.4/CGasUtilityInv b SU 29.33 +0.08 +6.2 +2.8/EJapanInstl JS 35.81 +0.19 +32.5 +18.4/ASmCpFinclInv b SF 24.50 -0.12 +1.4 +15.1/BHighlandFIA m CI 12.88 ... +3.2 +2.7/AGlbAllcA m IH 8.39 -0.04 +0.6 0.0/EPremGrEqA m LG 27.07 +0.12 +25.6 +10.3/DHodgesRetail m MG 49.50 ... +13.7 +11.8/ASmCpRetail m SB 19.35 -0.01 +9.0 +5.2/EHomesteadShrtTrmBd CS 5.18 -0.01 +1.4 +1.2/CSmCoStk SB 44.38 -0.08 +12.7 +8.8/CStkIdx LB 20.09 -0.01 +21.6 +10.6/BVal LV 55.32 -0.08 +22.3 +10.5/AHood RiverSmCpGrInstl d SG 37.59 -0.06 +20.1 +11.2/BHotchkis & WileyHYA m HY 12.17 ... +7.8 +6.1/AHYI d HY 12.25 ... +8.1 +6.4/ALgCpValA m LV 33.66 +0.01 +19.4 +9.3/BLgCpValI LV 33.83 +0.01 +19.6 +9.6/AMidCpValA m MV 37.23 +0.02 +8.1 +4.6/EMidCpValI MV 37.80 +0.03 +8.4 +4.9/ESmCpValI SV 60.54 -0.34 +8.0 +6.2/EValOppsA m LV 29.58 -0.07 +14.0 +9.5/BValOppsIns LV 29.52 -0.07 +14.2 +9.8/AHussmanStratGr d NE 6.28 +0.01 -13.0 -11.0/EStratTtlRet d TV 12.01 +0.01 +0.9 +2.8/DICMSmCo SB 33.40 -0.13 +14.0 +13.5/AICONEngyS EE 12.76 +0.04 -4.3 -2.8/BINVESCOAmericanValA m MV 37.33 -0.04 +10.2 +5.0/EAsiaPacGrA m PJ 35.18 +0.12 +28.3 +8.5/DBalRkAllcA m IH 10.73 +0.02 +8.7 +4.7/CBalRkAllcC m IH 10.26 +0.01 +7.8 +3.9/DBalRkAllcR5 IH 10.88 +0.01 +8.8 +5.0/CBalRkAllcY IH 10.88 +0.01 +8.8 +5.0/CChtrA m LB 18.05 -0.02 +13.3 +5.1/EChtrC m LB 17.00 -0.02 +12.5 +4.3/EComStkA m LV 26.93 -0.02 +18.1 +9.1/BComStkC m LV 26.94 -0.02 +17.3 +8.4/CCorpBdA m TW 7.37 +0.01 +6.7 +4.4/ADivIncA m LV 24.46 ... +9.0 +9.0/BDiversDivA m LV 20.35 ... +8.2 +7.7/DDiversDivC m LV 20.10 ... +7.3 +6.9/EDiversDivInv b LV 20.33 ... +8.2 +7.8/DDvlpngMktsA m EM 37.10 +0.04 +28.5 +7.8/CEndeavorA m MB 20.13 +0.02 +17.6 +8.3/CEngyA m EE 24.75 +0.07 -9.8 -7.9/DEngyInv b EE 24.64 +0.06 -9.8 -8.0/DEqWtSP500A m LB 60.03 +0.04 +18.4 +9.3/DEqWtSP500C m LB 57.63 +0.04 +17.6 +8.5/DEqWtSP500Y LB 60.55 +0.04 +18.7 +9.6/CEqandIncA m MA 10.99 -0.01 +11.2 +7.4/AEqandIncC m MA 10.79 -0.01 +10.3 +6.6/BEuropeanGrA m ES 40.88 ... +25.7 +8.2/AEuropeanGrInv b ES 40.77 ... +25.8 +8.2/AEuropeanSmCoA m ES 16.35 -0.02 +26.5 +13.7/AFltngRtA m BL 7.57 ... +3.8 +4.0/CFltngRtC m BL 7.53 ... +3.3 +3.4/DGlbCorEqA m WS 16.19 +0.01 +22.8 +8.3/CGlbGrA m WS 31.90 ... +18.3 +6.2/EGlbHCA m SH 35.49 -0.02 +15.2 +1.1/EGlbHCInv b SH 35.50 -0.02 +15.2 +1.1/EGlbRlEsttA m GR 13.29 +0.06 +10.9 +3.1/DGlbSmMidCpGrA m SW 19.63 +0.01 +23.1 +6.6/EGldPrcMtlsA m SP 4.09 +0.05 +3.0 +8.3/CGrAllcA m AL 16.01 ... +15.5 +6.1/DGrAllcC m AL 15.88 +0.01 +14.7 +5.3/DGrandIncA m LV 27.09 -0.04 +14.7 +9.7/A

GrandIncC m LV 26.78 -0.04 +13.9 +8.9/BHYA m HY 4.17 ... +5.7 +4.6/DHYMuniA m HM 10.09 +0.01 +8.4 +5.4/AHYMuniC m HM 10.06 +0.01 +7.6 +4.7/BIntermTrmMnIncA m MI 11.12 +0.01 +4.7 +2.5/BIntlGrA m FG 35.94 ... +21.5 +5.2/EIntlGrC m FG 33.09 ... +20.6 +4.4/EIntlGrR5 FG 36.47 ... +21.9 +5.6/EIntlSmCoA m FQ 18.95 -0.01 +30.8 +9.2/ELtdTrmMnIncA m MS 11.29 +0.01 +2.2 +1.0/BMidCpCorEqA m MB 21.54 -0.02 +15.1 +7.0/DMidCpGrA m MG 37.68 ... +22.0 +7.3/EMidCpGrC m MG 28.23 ... +21.1 +6.5/EModAllcA m MA 13.58 +0.01 +12.3 +5.1/EModAllcC m MA 13.47 ... +11.5 +4.3/EMuniIncA m ML 13.39 +0.01 +5.7 +3.3/BNYTxFrIncA m MY 15.55 +0.02 +4.6 +2.6/CPETxFrIncA m MP 16.33 +0.01 +4.6 +2.9/BQualIncA m CI 11.93 +0.01 +1.7 +1.9/DRlEsttA m SR 20.97 +0.13 +6.9 +4.2/BSP500IdxA m LB 28.98 -0.01 +21.5 +10.6/BSP500IdxC m LB 28.03 -0.01 +20.7 +9.8/CSP500IdxY LB 29.31 -0.01 +21.9 +10.8/BSelCoA m SB 18.69 +0.03 +19.5 +7.6/DShTBdA m CS 8.57 ... +1.6 +1.7/BShTBdC b CS 8.57 ... +1.3 +1.4/BSmCpDiscvA m SG 9.67 -0.02 +24.3 +8.4/DSmCpEqA m SB 15.40 -0.02 +13.9 +6.4/ESmCpGrA m SG 37.37 -0.06 +25.1 +10.8/BSmCpGrInv b SG 39.28 -0.06 +25.1 +10.8/BSmCpGrR b SG 34.64 -0.05 +24.8 +10.5/BSmCpGrR5 SG 42.08 -0.07 +25.6 +11.2/BSmCpValA m SV 19.13 -0.06 +19.3 +9.1/CSummitP b LG 19.99 -0.03 +30.5 +12.2/BTechA m ST 44.64 -0.05 +35.9 +12.2/ETechInv b ST 44.38 -0.05 +36.0 +12.3/DUSGovtA m GI 8.78 ... +1.3 +1.0/CIVAIntlA m FQ 17.71 ... +16.2 +6.4/EIntlI d FQ 17.72 ... +16.5 +6.6/EWldwideA m IH 18.81 ... +13.2 +5.3/CWldwideC m IH 18.43 -0.01 +12.3 +4.4/DWldwideI d IH 18.85 -0.01 +13.4 +5.5/BInvestEdGr m AL 12.58 ... +21.6 +7.7/BIronBridgeSMIDCp MG 11.38 -0.01 +13.9 +8.2/DSmCp SG 17.21 -0.06 +11.0 +7.4/EIvyAdvantusBondA m CI 10.73 ... +4.6 +2.9/AAdvtsRlEstSecsA m SR 23.85 +0.17 +3.8 +3.5/DAdvtsRlEstSecsY b SR 23.88 +0.17 +4.0 +3.7/CAsstStratA m IH 23.78 ... +18.0 +0.3/EAsstStratB m IH 22.36 -0.01 +17.1 -0.4/EAsstStratC m IH 22.53 ... +17.2 -0.4/EAsstStratI IH 24.07 ... +18.4 +0.6/EAsstStratY b IH 23.84 ... +18.1 +0.3/EBalA m MA 24.90 -0.02 +11.4 +4.2/EBalC m MA 24.73 -0.02 +10.6 +3.4/ECorEqA m LG 14.69 -0.01 +21.0 +7.3/ECorEqC m LG 12.64 -0.01 +20.0 +6.4/EDivOppsA m LB 18.84 -0.01 +15.2 +6.0/EEmMktsEqA m EM 20.82 +0.10 +40.8 +10.7/AEmMktsEqI EM 21.47 +0.10 +41.4 +11.1/AEngyA m EE 12.25 +0.04 -14.0 -4.0/CGlbBdA m MU 9.76 ... +4.7 +3.0/DGlbBdI MU 9.76 ... +5.0 +3.3/CGlbGrA m WS 45.55 -0.04 +24.5 +7.0/DGlbGrI WS 46.45 -0.04 +24.9 +7.4/DGlbIncAllcA m IH 15.53 -0.01 +13.2 +5.3/CGlbIncAllcI IH 15.67 ... +13.6 +5.6/BHiIncA m HY 7.53 -0.01 +7.4 +5.2/CHiIncC m HY 7.53 -0.01 +6.7 +4.4/DHiIncI HY 7.53 -0.01 +7.7 +5.4/BHiIncY b HY 7.53 -0.01 +7.4 +5.2/CIntlCorEqA m FB 20.09 ... +21.9 +6.4/DIntlCorEqC m FB 17.90 -0.01 +21.1 +5.7/DIntlCorEqI FB 20.20 ... +22.3 +6.8/CIntlCorEqY b FB 20.22 ... +21.9 +6.5/CLgCpGrA m LG 21.80 -0.04 +29.3 +11.5/CLgCpGrI LG 22.89 -0.04 +29.7 +11.8/BLtdTrmBdA m CS 10.76 ... +1.5 +1.3/BLtdTrmBdI CS 10.76 ... +1.7 +1.6/BMidCpGrA m MG 22.93 -0.03 +27.1 +8.0/DMidCpGrC m MG 19.57 -0.03 +26.1 +7.2/EMidCpGrI MG 24.67 -0.03 +27.4 +8.3/DMidCpGrY b MG 23.94 -0.04 +27.0 +8.0/DMuniBdA m MI 11.85 +0.01 +3.1 +2.0/CMuniHiIncA m HM 5.09 +0.01 +3.9 +3.0/EMuniHiIncC m HM 5.09 +0.01 +3.2 +2.3/EMuniHiIncI HM 5.09 +0.01 +4.1 +3.2/ENaturalResA m SN 15.52 +0.03 +1.8 -0.8/DNaturalResI SN 16.21 +0.03 +2.4 -0.3/CSciAndTechA m ST 64.37 -0.16 +34.5 +9.5/ESciAndTechC m ST 55.49 -0.14 +33.5 +8.7/ESciAndTechY b ST 67.89 -0.17 +34.5 +9.5/ESciandTechI ST 70.75 -0.18 +34.8 +9.8/ESciandTechR b ST 62.81 -0.15 +34.0 +9.1/ESmCpGrA m SG 17.84 +0.02 +23.8 +11.5/BSmCpGrC m SG 14.37 +0.02 +23.0 +10.8/BSmCpGrInstl SG 23.31 +0.03 +24.2 +11.8/BSmCpGrY b SG 22.03 +0.03 +23.9 +11.6/BSmCpValA m SB 19.17 -0.05 +14.4 +11.7/ATxMgdEqA m LG 24.71 -0.03 +30.1 +10.8/CValA m LV 23.87 -0.01 +12.6 +6.1/EJPMorganCATaxFrBdI MF 10.56 +0.01 +3.2 +1.7/DCPBondA m CI 8.26 ... +3.6 +2.5/BCPBondC m CI 8.31 +0.01 +2.9 +1.8/DCPBondI CI 8.26 ... +3.9 +2.7/ACPBondR6 CI 8.27 +0.01 +3.9 +2.8/ACoreBondA m CI 11.56 ... +3.1 +1.9/DCoreBondC m CI 11.63 ... +2.5 +1.3/ECoreBondI CI 11.55 ... +3.3 +2.1/CCoreBondR5 CI 11.54 +0.01 +3.4 +2.2/CCoreBondR6 CI 11.57 +0.01 +3.4 +2.3/BDiversifiedA m MA 17.75 ... +17.1 +6.7/BDiversifiedL MA 17.83 ... +17.7 +7.2/AEmMktsDebtA m EB 8.36 ... +9.6 +5.6/CEmMktsDebtI EB 8.38 ... +10.0 +5.9/CEmMktsEqA m EM 28.82 +0.11 +40.7 +9.9/BEmMktsEqI EM 29.49 +0.12 +41.0 +10.2/AEmMktsEqL EM 29.69 +0.12 +41.3 +10.4/AEqIncA m LV 17.17 ... +17.3 +9.1/BEqIncI LV 17.45 -0.01 +17.6 +9.4/BEquityIndexA m LB 41.06 -0.02 +22.4 +10.9/AEquityIndexI LB 41.10 -0.02 +22.7 +11.2/AGovernmentBondA m GI 10.47 +0.01 +1.7 +1.2/BGovernmentBondI GI 10.46 ... +2.0 +1.5/AGrowthAdvtgA m LG 19.76 -0.03 +35.8 +14.0/AGrowthAdvtgI LG 20.31 -0.03 +36.1 +14.2/AGrowthAndIncA m LV 50.41 -0.03 +17.5 +9.2/BHighYieldA m HY 7.40 ... +6.3 +4.9/CHighYieldC m HY 7.41 ... +5.8 +4.3/DHighYieldI HY 7.44 ... +6.5 +5.1/CHighYieldR6 HY 7.44 ... +6.7 +5.2/CIntermTxFrBdA m MI 10.94 +0.01 +2.4 +1.4/EIntermTxFrBdI MI 10.75 +0.01 +2.8 +1.7/DIntlEqA m FB 17.96 +0.02 +28.8 +7.7/BIntlEqI FB 18.22 +0.02 +29.1 +8.0/BIntlRsrchEnhEqA m FB 18.70 +0.01 +23.0 +7.4/BIntlRsrchEnhEqI FB 18.90 +0.01 +23.3 +7.6/BIntlValueA m FV 14.28 +0.01 +21.4 +5.5/DIntlValueI FV 14.61 +0.01 +21.7 +5.8/CIntlValueL FV 14.53 +0.01 +21.9 +5.9/CIntrepidErpnA m ES 26.49 -0.04 +21.8 +5.1/DIntrepidErpnI ES 26.97 -0.04 +22.1 +5.4/CIntrepidErpnL ES 27.20 -0.03 +22.3 +5.6/CIntrepidGrR5 LG 56.13 +0.02 +32.6 +12.6/BIntrepidGrowthA m LG 56.04 +0.03 +32.0 +12.1/BIntrepidGrowthI LG 56.86 +0.02 +32.4 +12.4/BIntrepidIntlA m FB 21.94 ... +22.2 +6.8/CIntrepidMidCapA m MB 22.62 -0.01 +17.1 +7.0/DIntrepidMidCapI MB 23.83 -0.01 +17.3 +7.3/DIntrepidValueI LV 34.62 +0.04 +17.1 +7.0/EInvCnsrvGrA m CA 12.83 ... +8.8 +4.2/DInvCnsrvGrC m CA 12.77 +0.01 +8.2 +3.6/EInvCnsrvGrI CA 12.91 +0.01 +9.1 +4.4/CInvGrIncA m AL 17.63 ... +16.6 +7.2/CInvGrIncC m AL 17.11 ... +15.9 +6.6/DInvGrIncI AL 17.37 ... +16.9 +7.5/BInvestorBalA m MA 15.54 ... +12.9 +5.8/DInvestorBalC m MA 15.28 ... +12.2 +5.2/DInvestorBalI MA 15.58 ... +13.2 +6.1/CInvestorGrowthA m XM 21.05 ... +21.2 +8.9/BInvestorGrowthC m XM 19.70 ... +20.4 +8.3/CInvestorGrowthI XM 21.50 ... +21.5 +9.2/ALCapGrA m LG 37.81 -0.05 +38.4 +13.0/ALCapGrI LG 38.13 -0.05 +38.7 +13.2/ALargeCapValueA m LV 15.85 -0.01 +18.0 +12.0/ALargeCapValueI LV 15.59 ... +18.2 +12.2/ALtdDurBdA m CS 10.02 ... +1.6 +1.0/DLtdDurBdI CS 10.02 ... +1.8 +1.3/CLtdDurBdR6 CS 10.03 ... +2.0 +1.4/BMCapValA m MB 39.37 +0.02 +13.1 +7.7/DMCapValC m MB 37.90 +0.01 +12.6 +7.2/DMCapValI MB 39.78 +0.02 +13.4 +8.0/CMCapValL MB 40.24 +0.02 +13.6 +8.2/CMidCapEquityI MG 50.85 ... +21.4 +9.1/CMidCapGrowthA m MG 29.19 -0.01 +29.3 +9.6/CMidCapGrowthI MG 33.50 ... +29.8 +9.9/CMktExpnEnhIdxA m SB 11.36 -0.02 +14.6 +11.2/AMktExpnEnhIdxI SB 11.51 -0.01 +15.0 +11.5/AMltCpMktNetrll NE 10.65 +0.01 +3.4 +1.2/CMortgBackedScA m CI 11.43 ... +2.6 +2.1/CMortgBackedScI CI 11.15 ... +2.9 +2.4/BMortgBackedScR6 CI 11.15 ... +3.1 +2.6/BMunicipalIncI MI 9.59 +0.01 +3.4 +2.2/CNYTxFrBdA m MN 6.80 +0.01 +2.4 +1.3/ENYTxFrBdI MN 6.83 ... +2.6 +1.6/DRsrchMktNetrlL NE 15.07 -0.01 +5.6 -0.1/DScapEqA m SB 49.70 -0.06 +15.4 +11.3/AScapEqC m SB 37.18 -0.04 +14.9 +10.7/BScapEqI SB 57.30 -0.06 +15.7 +11.6/AScapEqR5 SB 57.40 -0.07 +16.0 +11.8/AShDurBdA m CS 10.76 ... +0.5 +0.5/EShDurBdI CS 10.77 ... +0.7 +0.7/DShDurBdR6 CS 10.77 ... +1.0 +1.0/DSmallCapCoreR5 SB 53.49 -0.11 +15.7 +9.8/BSmallCapGrowthA m SG 16.10 +0.07 +41.3 +14.2/ASmallCapGrowthI SG 17.73 +0.07 +41.7 +14.5/ASmallCapGrowthL SG 18.24 +0.07 +41.9 +14.7/ASmallCapValueA m SV 29.04 -0.08 +3.4 +7.6/DSmallCapValueI SV 30.76 -0.09 +3.7 +7.9/D

SmallCapValueR5 SV 30.76 -0.09 +3.8 +8.0/DSmallCapValueR6 SV 30.79 -0.09 +3.9 +8.1/DSmtRetr2020A m TE 19.88 +0.01 +13.4 +5.7/CSmtRetr2020I TE 19.95 +0.01 +13.5 +5.8/BSmtRetr2020R5 TE 19.98 +0.01 +13.7 +5.9/BSmtRetr2030A m TH 21.57 +0.02 +18.5 +7.0/CSmtRetr2030I TH 21.63 +0.02 +18.5 +7.2/CSmtRetr2030R5 TH 21.69 +0.02 +18.7 +7.3/BSmtRetr2040A m TJ 22.76 +0.02 +21.4 +8.0/CSmtRetr2040I TJ 22.83 +0.01 +21.6 +8.1/CSmtRetr2040R5 TJ 22.89 +0.01 +21.7 +8.2/CSmtRetrIncI RI 18.74 +0.02 +10.7 +4.7/BSmtRetrIncR5 RI 18.77 +0.01 +10.8 +4.8/ATaxAwareEqI LB 33.55 -0.01 +23.7 +11.3/ATaxAwrRlRetI MS 9.45 +0.02 +2.3 +1.6/ATaxFreeBondA m ML 12.03 +0.01 +4.3 +2.6/DTaxFreeBondI ML 11.98 ... +4.4 +2.8/CUSEquityA m LB 16.29 -0.01 +21.5 +10.2/BUSEquityC m LB 15.81 -0.02 +20.8 +9.7/CUSEquityI LB 16.32 -0.02 +21.7 +10.4/BUSEquityL LB 16.34 -0.02 +21.8 +10.6/BUSEquityR5 LB 16.35 -0.01 +22.0 +10.6/BUSLCpCrPlsA m LB 29.68 -0.03 +21.6 +9.6/CUSLCpCrPlsC m LB 28.33 -0.02 +21.0 +9.1/DUSLCpCrPlsI LB 30.05 -0.02 +21.8 +9.9/CUSLCpCrPlsR5 LB 30.18 -0.02 +22.1 +10.1/CUSRsrchEnhEqI LB 28.40 -0.02 +21.8 +9.0/DUSRsrchEnhEqL LB 28.36 -0.02 +21.8 +9.1/DUSRsrchEnhEqR6 LB 28.37 -0.02 +22.0 +9.2/DUSSmallCompI SB 18.78 ... +9.2 +8.4/DUSSmallCompL SB 18.76 +0.01 +9.4 +8.6/CValueAdvtgA m LV 35.91 ... +13.9 +7.9/DValueAdvtgC m LV 35.82 ... +13.4 +7.4/DValueAdvtgI LV 36.09 ... +14.2 +8.2/CValueAdvtgL LV 36.08 ... +14.5 +8.5/CJames AdvantageBalGldRnR b CA 24.09 -0.01 +5.9 +3.2/EJanus HendersonBalancedC m MA 32.63 -0.02 +17.6 +6.6/BBalancedS b MA 32.89 -0.02 +18.2 +7.2/ABalancedT MA 32.94 -0.01 +18.6 +7.5/AContrarianT MB 18.96 -0.03 +5.7 0.0/EEnterpriseS b MG 114.73 -0.13 +26.2 +13.0/AEnterpriseT MG 117.14 -0.12 +26.5 +13.3/AEuropeanFocusA m ES 34.34 -0.09 +14.9 +2.9/EEuropeanFocusC m ES 32.28 -0.09 +14.1 +2.1/EFlexibleBondT CI 10.32 ... +3.2 +1.9/DFortyA m LG 31.72 -0.06 +29.9 +13.8/AFortyS b LG 30.56 -0.06 +29.7 +13.6/AGlobalEqIncA m FV 7.91 -0.02 +18.2 +6.9/BGlobalEqIncC m FV 7.86 -0.02 +17.6 +6.2/CGlobalLifeSciT SH 54.54 +0.14 +22.3 +4.5/CGlobalResearchT WS 78.52 -0.08 +26.4 +7.8/CGlobalSelectT WS 16.84 -0.03 +30.9 +8.7/BGlobalTechT ST 30.80 -0.02 +45.3 +19.6/BGrowthAndIncT LB 55.28 -0.03 +25.2 +12.5/AHigh-YieldT HY 8.46 ... +5.9 +5.7/BMidCapValueS b MV 16.99 +0.01 +13.3 +8.6/CMidCapValueT MV 16.86 +0.02 +13.5 +8.9/BOverseasS b FB 32.43 -0.05 +30.0 +3.4/EOverseasT FB 32.42 -0.05 +30.3 +3.7/EResearchT LG 46.58 -0.05 +26.6 +10.3/DShort-TermBondT CS 3.01 ... +1.1 +1.0/DSmallCapValueL SV 23.65 -0.03 +13.0 +11.8/ASmallCapValueT SV 22.98 -0.02 +12.8 +11.6/AVITBalInstl MA 35.31 -0.02 +18.6 +7.6/AVITEntrprsInstl MG 70.73 -0.08 +27.6 +14.0/AVITFlexBdInstl CI 11.65 +0.01 +3.3 +2.0/CVITFortyInstl LG 39.98 -0.10 +31.0 +14.3/AVITGlRsrchInstl WS 51.07 -0.05 +26.7 +7.9/CVITOvrsInstl FB 31.77 -0.03 +30.3 +3.9/EVITRsrchInstl LG 36.64 -0.04 +28.3 +10.4/DVentureT SG 76.60 -0.11 +24.5 +9.7/CJensenQualGrI LG 46.76 -0.09 +23.8 +11.7/BQualGrJ b LG 46.76 -0.09 +23.5 +11.5/CJohn HancockAbsRetCcyI CR 9.65 -0.03 -0.9 +2.1/BAbsRetCcyR6 CR 9.74 -0.03 -0.8 +2.3/BBalA m MA 20.48 -0.01 +14.0 +6.3/CBalC m MA 20.46 -0.02 +13.2 +5.6/DBalI MA 20.46 -0.01 +14.3 +6.6/BBdA m CI 15.85 ... +4.3 +2.9/ABdC m CI 15.85 ... +3.6 +2.2/CBdI CI 15.85 ... +4.6 +3.2/ABdR6 CI 15.88 ... +4.7 +3.4/ACATxFrIncA m MC 10.86 +0.01 +5.4 +2.9/CClassicValA m LV 33.89 -0.07 +16.9 +9.7/AClassicValI LV 33.93 -0.07 +17.2 +10.0/ACorBd1 b CI 12.90 +0.01 +2.8 +1.9/DCptlAprc1 b LG 16.08 -0.01 +37.5 +14.3/ACptlAprcNAV LG 16.12 -0.01 +37.5 +14.3/ADiscpValA m LV 22.62 -0.03 +19.4 +8.5/CDiscpValC m LV 21.35 -0.03 +18.5 +7.7/DDiscpValI LV 21.93 -0.03 +19.7 +8.8/BDiscpValMCA m MB 22.49 +0.01 +15.5 +10.4/ADiscpValMCC m MB 22.60 +0.01 +14.7 +9.5/BDiscpValMCI MB 23.34 +0.01 +15.8 +10.7/ADiscpValMCR2 b MB 23.29 +0.01 +15.3 +10.2/ADiscpValMCR6 MB 23.33 +0.01 +15.9 +10.8/ADiscpValR4 b LV 21.95 -0.03 +19.6 +8.7/CDiscpValR5 LV 21.96 -0.03 +19.8 +8.9/BDiscpValR6 LV 21.96 -0.03 +19.8 +8.9/BEmMktsNAV EM 11.86 +0.06 +33.1 +8.0/CEqInc1 b LV 20.50 -0.01 +16.5 +8.7/CFdmtlLgCpCorA m LB 49.13 -0.09 +21.0 +11.8/AFdmtlLgCpCorC m LB 43.89 -0.08 +20.1 +10.9/AFdmtlLgCpCorI LB 51.26 -0.10 +21.3 +12.1/AFinclIndsA m SF 20.14 -0.03 +14.3 +10.3/CFltngRtIncA m BL 8.46 ... +2.5 +2.9/EFltngRtIncC m BL 8.49 ... +1.8 +2.2/EFltngRtIncI BL 8.45 ... +2.8 +3.2/EGlbAbsRetStrA m AM 10.41 +0.01 +3.1 +0.5/DGlbAbsRetStrC m AM 10.27 +0.01 +2.4 -0.2/EGlbAbsRetStrI AM 10.49 +0.01 +3.5 +0.8/CGlbAbsRetStrR6 AM 10.50 +0.01 +3.6 +0.9/CGlbholderYldA m WS 11.70 -0.01 +16.0 +5.1/EGlbholderYldC m WS 11.72 -0.01 +15.1 +4.4/EGlbholderYldI WS 11.74 -0.01 +16.2 +5.4/EGovtIncA m GI 9.26 ... +0.9 +0.7/DHY1 b HY 8.17 -0.01 +6.5 +4.9/CHYA m HY 3.50 ... +6.3 +5.4/BHYC m HY 3.50 ... +5.9 +4.6/DHYI HY 3.50 ... +6.9 +5.7/BHYMuniBdA m HM 8.04 +0.01 +6.4 +3.7/DIncA m MU 6.45 ... +3.9 +2.6/DIncC m MU 6.45 ... +3.2 +1.9/EIncI MU 6.43 -0.01 +4.1 +2.9/DIntlGrA m FG 27.60 +0.01 +36.0 +11.0/AIntlGrI FG 27.64 +0.01 +36.4 +11.3/AIntlVal1 b FV 17.08 +0.05 +16.5 +6.1/CIntlValNAV FV 17.03 +0.05 +16.6 +6.2/CInvmGradeBdA m CI 10.41 ... +3.4 +2.1/CMidCpStk1 b MG 21.47 -0.02 +29.0 +10.1/BMlMg2010Lftm1 b TA 9.81 ... +10.6 +5.4/AMlMg2015Lftm1 b TD 10.46 ... +11.9 +5.9/AMlMg2020Lftm1 b TE 11.36 ... +13.7 +6.5/AMlMg2020LftmA m TE 11.35 +0.01 +13.4 +6.2/AMlMg2025Lftm1 b TG 12.15 ... +16.0 +7.3/AMlMg2025LftmA m TG 12.16 ... +15.7 +6.9/BMlMg2030Lftm1 b TH 12.55 ... +18.2 +7.9/AMlMg2030LftmA m TH 12.56 +0.01 +17.8 +7.6/BMlMg2035Lftm1 b TI 13.13 +0.01 +20.0 +8.5/AMlMg2035LftmA m TI 13.03 +0.01 +19.5 +8.1/BMlMg2040Lftm1 b TJ 13.18 +0.01 +21.3 +8.9/AMlMg2040LftmA m TJ 13.09 ... +20.8 +8.5/BMlMg2045Lftm1 b TK 13.08 ... +21.3 +9.0/BMlMg2045LftmA m TK 12.98 ... +20.9 +8.6/CMlMg2050Lftm1 b TN 13.61 ... +21.3 +8.9/BMltIdx2020Prs1 b TE 12.48 ... +6.3 +3.5/EMltIdx2025Prs1 b TG 13.86 +0.01 +10.4 +5.0/EMltIdx2030Prs1 b TH 14.93 ... +14.1 +6.5/DMltIdx2035Prs1 b TI 15.60 ... +16.6 +7.4/DMltIdx2040Prs1 b TJ 16.00 +0.01 +18.1 +7.9/CMltIdx2045Prs1 b TK 16.15 ... +18.6 +8.2/DMltIdx2050Prs1 b TN 14.40 +0.01 +18.8 +8.2/CMltIdxIncPrs1 b RI 11.47 +0.01 +4.1 +2.5/EMltMgLsAgr1 b XM 18.04 +0.01 +23.1 +9.1/AMltMgLsAgrA m XM 18.06 +0.01 +22.7 +8.7/BMltMgLsAgrC m XM 17.99 ... +21.9 +7.9/CMltMgLsBl1 m MA 16.32 +0.01 +14.6 +6.3/CMltMgLsBl5 MA 16.24 ... +15.1 +6.7/BMltMgLsBlA b MA 16.23 ... +15.0 +6.6/BMltMgLsBlC m MA 16.30 +0.01 +13.8 +5.5/DMltMgLsCns1 b XY 13.28 ... +7.1 +3.8/BMltMgLsCnsA m XY 13.30 +0.01 +6.8 +3.4/CMltMgLsCnsC m XY 13.28 ... +6.0 +2.7/DMltmgLsMd1 b CA 14.51 ... +10.8 +5.3/BMltmgLsMdA m CA 14.55 ... +10.4 +4.9/BMltmgLsMdC m CA 14.53 +0.01 +9.7 +4.1/DMltmgrLsGr1 b AL 17.51 ... +19.1 +7.8/BMltmgrLsGr5 AL 17.49 ... +19.1 +7.9/BMltmgrLsGrA m AL 17.53 ... +18.7 +7.5/BMltmgrLsGrC m AL 17.44 ... +17.8 +6.7/DRegionalBankA m SF 28.09 -0.10 +12.3 +18.6/ARegionalBankC m SF 26.70 -0.09 +11.6 +17.8/ARlEsttSec1 b SR 12.22 +0.08 +4.8 +4.2/BSmCoA m SB 28.35 -0.09 +13.4 +8.7/CStratIncOppsA m MU 10.84 -0.01 +4.7 +3.5/CStratIncOppsC m MU 10.84 -0.01 +4.0 +2.8/DStratIncOppsI MU 10.84 -0.01 +5.0 +3.8/BTtlRetNAV CI 13.42 ... +4.0 +2.5/BTxFrBdA m ML 9.79 +0.01 +4.9 +2.5/DUSGlbLdrsGrA m LG 45.51 -0.11 +25.5 +10.7/CUSGlbLdrsGrC m LG 38.67 -0.09 +24.6 +9.8/DUSGlbLdrsGrI LG 48.74 -0.12 +25.9 +10.9/CsBlueChipGr1 b LG 36.37 -0.04 +36.8 +15.0/AKLAllcInstl AL 15.03 +0.04 +15.0 +6.7/DKeeleySmCpValA m SB 31.83 -0.10 +5.2 +3.9/ESmCpValI SB 32.32 -0.09 +5.5 +4.1/EKineticsInternetNoLoad d LG 61.81 +1.87 +57.2 +15.2/AParadigmInstl d MG 48.02 +0.82 +27.1 +12.1/AParadigmNoLoad d MG 47.73 +0.82 +26.8 +11.9/ASmCptlOppsNLd d SB 50.34 +0.81 +24.0 +10.8/BLKCMEqInstl d LG 27.35 -0.02 +22.0 +9.2/EFI d TW 10.72 ... +1.9 +1.8/E








SmCptlEqIns d SG 22.17 -0.11 +17.8 +6.7/ELSVValEq LV 29.58 -0.02 +18.8 +10.6/ALaudusIntlMktMtrsInv FG 26.28 +0.04 +32.2 +9.8/BIntlMktMtrsSel FG 26.23 +0.04 +32.4 +9.9/AMndrnEmergMkts EM 8.42 +0.03 +24.9 +2.8/EUSLgCpGr LG 19.39 -0.02 +34.2 +12.5/BLazardCptAltrOpStrIns TV 10.58 +0.01 +17.5 +5.8/BDevMEqIns EM 14.29 +0.07 +39.3 +11.9/AEMDbtInstl EB 8.37 -0.01 +11.9 +3.5/EEMEqBlndInstl EM 12.74 +0.03 +34.0 +9.5/BEMEqInstl EM 19.69 +0.07 +25.9 +6.2/DEMEqOpen b EM 20.25 +0.07 +25.6 +5.9/DEMMltAsstInstl EM 9.61 +0.02 +20.7 +5.0/EGlbLtdInfrsIns XO 16.06 +0.05 +21.3 +12.9/AGlbLtdInfrsOpn b XO 16.07 +0.04 +20.9 +12.6/AIntlEqInstl FB 19.50 +0.02 +22.1 +5.4/DIntlEqOpen b FB 19.72 +0.02 +21.8 +5.2/EIntlStratEqIns FG 15.65 +0.03 +27.4 +5.3/EIntlStratEqOpen b FG 15.78 +0.03 +27.0 +5.1/EUSCorpIncInstl HY 4.88 -0.01 +4.8 +4.7/DUSEqConcntrIns LB 15.33 -0.02 +15.6 +9.6/CUSSmMidCpEqIns SG 14.67 ... +14.4 +9.2/DLee Financial GroupHawaiiMuniInv b SL 11.07 +0.01 +3.0 +1.9/CLeutholdCorInvmInstl d TV 20.58 -0.01 +16.1 +6.3/ACorInvmRetail d TV 20.55 -0.01 +15.9 +6.2/AGrizzlyShrt BM 5.05 +0.01 -19.8 -10.7/ALitman GregoryMtrsEqInstl LG 19.15 -0.01 +21.5 +9.9/DMtrsIntlInstl FB 17.53 -0.05 +22.2 +2.9/ELongleaf PartnersIntl FB 16.73 -0.01 +23.7 +8.4/ALnglfPtnrs LB 27.17 +0.02 +15.5 +4.1/ESmCap MB 27.99 +0.03 +8.7 +7.0/DLoomis SaylesBdInstl MU 13.71 -0.01 +7.1 +2.8/DBdRetail b MU 13.64 -0.01 +6.8 +2.5/ECorPlusBdA m CI 12.87 ... +4.4 +2.4/BFI MU 13.27 -0.01 +8.0 +3.8/BGlbBdInstl IB 16.51 ... +8.1 +2.1/CGlbBdRetail b IB 16.23 -0.01 +7.9 +1.8/CGrY LG 15.57 ... +33.0 +15.1/AInstlHiInc HY 6.69 -0.01 +8.1 +4.9/CInvmGradeBdA m CI 11.00 -0.01 +5.9 +2.1/CInvmGradeBdC m CI 10.90 ... +5.3 +1.4/EInvmGradeBdY CI 11.01 ... +6.3 +2.4/BInvmGradeFI CI 12.22 ... +8.0 +3.3/ALtdTrmGvtAgcA m GS 11.24 -0.01 +0.6 +0.6/BSmCpGrInstl SG 25.40 -0.08 +26.9 +10.6/BSmCptlValInstl SB 38.80 -0.06 +10.9 +11.0/ASmCptlValRetail b SB 38.22 -0.06 +10.6 +10.7/BStratIncA m MU 14.48 -0.01 +6.8 +2.2/EStratIncC m MU 14.60 -0.02 +6.0 +1.4/EValY LV 21.35 -0.01 +15.0 +6.9/ELord AbbettAffiliatedA m LV 15.89 +0.01 +16.1 +9.0/BAffiliatedC m LV 15.87 +0.01 +15.2 +8.2/CAffiliatedF b LV 15.89 +0.01 +16.2 +9.2/BAffiliatedI LV 15.96 +0.01 +16.3 +9.3/BAlphaStratA m SG 26.57 -0.01 +20.5 +9.1/DAlphaStratC m SG 22.53 -0.01 +19.5 +8.3/DAlphaStratF b SG 26.72 ... +20.6 +9.3/DBdDebA m MU 8.24 ... +9.0 +6.4/ABdDebC m MU 8.26 ... +8.3 +5.8/ABdDebF b MU 8.23 ... +9.1 +6.5/ABdDebI MU 8.19 ... +9.1 +6.6/ABdDebR3 b MU 8.22 ... +8.5 +6.1/ACATxFrIncA m MC 10.95 +0.02 +6.0 +3.3/BCalibRtdDivGrA m LB 15.44 +0.01 +19.0 +9.9/CCalibRtdDivGrC m LB 15.22 ... +18.1 +9.0/DCnvrtA m CV 13.21 ... +16.8 +6.3/BCnvrtI CV 13.28 -0.01 +17.0 +6.5/BCorFIA m CI 10.85 ... +2.8 +1.7/DCorFIF b CI 10.85 ... +2.9 +1.8/DDevelopingGrA m SG 23.34 +0.05 +30.0 +4.6/EDevelopingGrF b SG 24.17 +0.06 +30.2 +4.8/EDevelopingGrI SG 26.70 +0.06 +30.4 +4.9/EDevelopingGrR3 b SG 22.72 +0.05 +29.8 +4.4/EEmMktsCcyI CR 5.39 ... +10.4 +2.1/BFdmtlEqA m LV 12.98 -0.01 +13.2 +8.0/CFdmtlEqC m LV 11.60 ... +12.5 +7.3/DFdmtlEqF b LV 12.84 ... +13.5 +8.2/CFdmtlEqI LV 13.05 ... +13.5 +8.3/CFdmtlEqR3 b LV 12.76 -0.01 +12.9 +7.8/DFltngRtA m BL 9.18 ... +3.8 +4.6/AFltngRtC m BL 9.18 ... +3.0 +4.0/CFltngRtF b BL 9.17 ... +3.9 +4.7/AFltngRtI BL 9.18 ... +3.8 +4.8/AGrOppsA m MG 20.41 ... +23.1 +8.2/DHYA m HY 7.69 -0.01 +8.2 +7.1/AHYC m HY 7.65 -0.01 +7.5 +6.4/AHYF b HY 7.68 -0.01 +8.3 +7.2/AHYI HY 7.73 ... +8.6 +7.4/AHYMuniBdA m HM 11.74 ... +6.8 +4.4/CHYMuniBdC m HM 11.75 +0.01 +6.3 +3.8/DHYMuniBdF b HM 11.75 +0.01 +6.9 +4.5/BIncA m TW 2.86 ... +6.5 +3.9/BIncC m TW 2.87 ... +5.8 +3.2/DIncF b TW 2.86 ... +6.6 +4.0/BIntermTxFrA m MI 10.77 +0.02 +4.6 +2.3/BIntermTxFrC m MI 10.75 +0.01 +3.9 +1.6/DIntermTxFrF b MI 10.76 +0.01 +4.6 +2.4/BIntlDivIncA m FV 7.81 -0.02 +19.9 +2.4/EIntlDivIncI FV 7.86 -0.02 +20.3 +2.7/EIntlEqA m FB 14.19 -0.02 +24.3 +5.4/DIntlEqI FB 14.29 -0.02 +24.7 +5.8/DIntlOppsA m FQ 20.43 -0.01 +36.2 +12.9/BIntlOppsI FQ 20.97 -0.01 +36.6 +13.2/AMicroCpGrI SG 17.62 +0.01 +36.9 +9.2/DMicroCpValI SG 31.24 -0.17 +8.5 +13.4/AMidCpStkA m MV 29.90 +0.02 +7.0 +6.3/EMidCpStkC m MV 27.81 +0.02 +6.3 +5.5/EMidCpStkF b MV 29.65 +0.02 +7.2 +6.4/EMidCpStkI MV 29.66 +0.02 +7.3 +6.5/EMltAsstBalOppA m MA 11.84 ... +10.5 +5.2/DMltAsstBalOppC m MA 11.76 ... +9.7 +4.4/EMltAsstGlbOppA m IH 11.71 ... +12.5 +4.1/DMltAsstGrA m AL 17.64 +0.01 +11.5 +5.9/DMltAsstGrC m AL 17.44 ... +10.7 +5.1/EMltAsstIncA m CA 14.98 -0.01 +9.0 +4.8/CMltAsstIncC m CA 15.19 -0.01 +8.2 +4.0/DMltAstFocsdGrA m XM 17.23 ... +16.3 +7.2/DNYTxFrA m MY 11.24 +0.02 +4.1 +2.7/CNtnlTxFrIncA m ML 11.34 +0.01 +6.3 +3.4/ANtnlTxFrIncC m ML 11.35 +0.01 +5.7 +2.7/CNtnlTxFrIncF b ML 11.33 +0.01 +6.4 +3.5/AShrtDurIncA m CS 4.25 ... +2.2 +2.2/AShrtDurIncC m CS 4.27 -0.01 +1.6 +1.6/BShrtDurIncF b CS 4.25 ... +2.5 +2.4/AShrtDurIncI CS 4.24 -0.01 +2.4 +2.4/AShrtDurTxFrA m MS 15.51 ... +1.5 +0.5/DShrtDurTxFrC m MS 15.51 ... +0.9 -0.1/EShrtDurTxFrF b MS 15.52 +0.01 +1.6 +0.6/CSmCpValA m SB 20.53 -0.07 +6.9 +8.4/DSmCpValI SB 24.30 -0.09 +7.2 +8.7/CTtlRetA m CI 10.34 ... +3.4 +2.3/BTtlRetC m CI 10.33 ... +2.7 +1.6/DTtlRetF b CI 10.34 ... +3.5 +2.4/BTtlRetI CI 10.36 ... +3.6 +2.5/BValOppsA m MB 20.11 +0.06 +10.3 +7.6/DValOppsC m MB 17.98 +0.06 +9.4 +6.8/DValOppsF b MB 20.50 +0.06 +10.4 +7.8/CValOppsI MB 20.88 +0.07 +10.5 +7.9/CLyricalUSValEqInstl LV 18.73 ... +22.0 +9.3/BMFSAgrsGrAllcA m XM 23.94 -0.01 +22.4 +9.1/AAgrsGrAllcC m XM 23.24 -0.01 +21.4 +8.3/BArkansasMuniBdA m SL 9.75 +0.01 +3.5 +2.3/BBlnRsrCorEqA m LB 27.53 -0.03 +20.6 +9.1/DBlnRsrCorEqI LB 27.88 -0.04 +20.9 +9.4/CCAMuniBdA m MC 6.02 +0.01 +5.5 +3.7/BCnsrvAllcA m CA 16.00 ... +10.4 +4.8/CCnsrvAllcB m CA 15.89 ... +9.6 +4.0/DCnsrvAllcC m CA 15.75 ... +9.7 +4.0/DCnsrvAllcI CA 16.15 ... +10.7 +5.1/BCorEqA m LB 31.00 -0.02 +24.7 +11.0/ACorpBdA m TW 14.07 ... +5.5 +3.7/BCorpBdC m TW 14.03 ... +4.7 +2.9/DCorpBdI TW 14.06 ... +5.7 +3.9/BEMEqA m EM 34.79 +0.12 +36.1 +8.5/BGlbEqA m WS 43.44 -0.08 +23.3 +8.6/BGlbEqC m WS 38.44 -0.07 +22.3 +7.8/CGlbGrA m WS 40.57 -0.05 +30.9 +10.1/AGlbHYA m HY 6.25 ... +7.0 +5.2/CGlbTtlRetA m IH 18.10 -0.01 +14.6 +5.7/BGlbTtlRetC m IH 18.19 -0.01 +13.8 +4.9/CGovtSecA m GI 9.74 ... +1.5 +0.8/DGrA m LG 90.15 -0.17 +30.8 +12.3/BGrAllcA m AL 21.45 ... +18.4 +7.8/BGrAllcB m AL 21.14 -0.01 +17.6 +7.0/CGrAllcC m AL 20.92 -0.01 +17.6 +7.0/CGrAllcI AL 21.67 ... +18.7 +8.1/AGrB m LG 73.36 -0.14 +29.9 +11.5/CGrC m LG 72.80 -0.14 +29.9 +11.5/CGrI LG 95.61 -0.18 +31.2 +12.6/BHiIncA m HY 3.44 ... +6.0 +5.0/CHiIncI HY 3.43 ... +6.3 +5.3/CInstlIntlEq FG 25.28 -0.02 +27.1 +8.0/CIntlDvrsfctnA m FB 19.80 -0.01 +28.8 +9.1/AIntlGrA m FG 33.46 -0.01 +31.0 +9.9/AIntlNwDscA m FR 34.36 ... +30.3 +10.1/DIntlNwDscC m FR 32.82 ... +29.3 +9.2/EIntlNwDscI FR 35.34 +0.01 +30.6 +10.3/DIntlValA m FB 42.87 -0.03 +25.9 +11.2/ALtdMatA m CS 5.95 ... +1.2 +0.9/DMAInvsGrStkA m LG 27.86 -0.06 +28.9 +10.6/CMAInvsGrStkC m LG 24.05 -0.06 +27.9 +9.8/DMAInvsGrStkI LG 28.61 -0.06 +29.2 +10.9/CMAInvsTrustA m LB 32.24 -0.04 +23.9 +10.2/BMAInvsTrustC m LB 30.74 -0.04 +23.0 +9.4/CMAInvsTrustI LB 31.35 -0.04 +24.2 +10.5/BMAMuniBdA m MT 11.04 +0.02 +4.2 +2.7/AMidCpGrA m MG 15.98 -0.02 +25.9 +10.9/BMidCpGrI MG 16.88 -0.02 +26.2 +11.2/AMidCpValA m MV 23.21 +0.03 +13.2 +8.3/CMidCpValC m MV 21.87 +0.03 +12.4 +7.5/DMidCpValI MV 23.76 +0.03 +13.5 +8.6/C

ModAllcA m MA 18.36 ... +14.4 +6.3/CModAllcB m MA 18.13 -0.01 +13.5 +5.5/DModAllcC m MA 18.02 ... +13.5 +5.5/DModAllcI MA 18.61 ... +14.7 +6.5/BMuniHiIncA f HM 8.21 +0.01 +7.1 +4.7/BMuniHiIncC m HM 8.22 +0.01 +6.2 +3.7/DMuniIncA m ML 8.74 +0.01 +5.2 +3.3/BMuniIncC m ML 8.77 +0.01 +4.4 +2.5/DMuniLtdMatA m MS 8.09 +0.01 +2.9 +1.6/AMuniLtdMatC m MS 8.09 ... +2.1 +0.7/CNAMuniBdA m SL 11.62 +0.01 +3.8 +2.4/BNYMuniBdA m MY 11.01 +0.01 +4.9 +3.0/BNewDiscvA m SG 27.22 -0.03 +25.9 +10.0/CNewDiscvI SG 30.05 -0.04 +26.2 +10.3/CRsrchA m LB 42.17 -0.05 +23.6 +10.3/BRsrchC m LB 38.17 -0.05 +22.7 +9.5/CRsrchI LB 43.26 -0.05 +23.9 +10.6/BRsrchIntlA m FB 19.14 -0.03 +26.9 +6.7/CRsrchIntlI FB 19.78 -0.03 +27.2 +6.9/CSCMuniBdA m SL 11.95 +0.01 +3.7 +2.3/BStratIncA m MU 6.61 ... +5.3 +3.7/CTechA m ST 36.88 -0.04 +39.1 +17.9/CTechC m ST 32.05 -0.04 +38.1 +17.1/CTtlRetA m MA 19.14 -0.01 +12.0 +6.5/BTtlRetB m MA 19.16 -0.01 +11.2 +5.7/DTtlRetBdA m CI 10.69 ... +3.6 +2.2/CTtlRetBdC m CI 10.70 ... +2.7 +1.4/ETtlRetBdI CI 10.69 ... +3.7 +2.4/BTtlRetC m MA 19.25 -0.01 +11.2 +5.7/DTtlRetI MA 19.14 -0.01 +12.3 +6.8/BUtlsA m SU 20.07 +0.04 +13.9 +2.6/EUtlsB m SU 19.96 +0.04 +13.0 +1.9/EUtlsC m SU 19.96 +0.04 +13.0 +1.9/EValA m LV 40.62 -0.07 +17.6 +9.5/AValB m LV 40.44 -0.07 +16.8 +8.7/CValC m LV 40.17 -0.06 +16.7 +8.7/BValI LV 40.84 -0.06 +17.9 +9.8/AVirginiaMuniBdA m SL 11.09 +0.01 +3.5 +2.5/BWestVRMuniBdA m SL 10.99 +0.01 +3.4 +2.3/BMacquarie InvestmentPldCorePlusBond CI 10.12 +0.01 +4.6 +2.5/BPldEmergingMkts d EM 8.63 +0.02 +24.3 +4.2/EPldLbrSelIntlEq FV 14.92 -0.03 +21.3 +5.8/CMadisonDivIncY LV 27.39 -0.03 +19.9 +10.1/ADiversIncA m MA 16.36 -0.01 +12.6 +6.7/BInvsY LG 24.20 -0.04 +22.5 +11.3/CMainStayBalA m MA 32.63 +0.03 +9.5 +5.2/DBalI MA 32.70 +0.03 +9.7 +5.5/DCnvrtA m CV 16.85 +0.03 +11.1 +6.8/AEpchGlbEqYldI WS 19.94 -0.03 +16.3 +5.6/EEpchUSAllCpI LB 28.63 ... +23.5 +9.3/DEpchUSSmCpI SB 31.92 -0.06 +15.7 +9.0/CEpochIntlChoI FB 35.76 -0.11 +24.5 +4.8/EFltngRtA m BL 9.32 ... +3.6 +3.9/CFltngRtC m BL 9.33 ... +2.8 +3.1/EGlbHiIncA m EB 10.78 ... +10.9 +7.3/AHYCorpBdA m HY 5.73 ... +5.6 +6.4/AHYCorpBdB m HY 5.70 ... +4.8 +5.5/BHYCorpBdC m HY 5.70 ... +4.8 +5.5/BIdxdBdI CI 10.57 ... +2.7 +1.7/DIncBldrA m IH 19.60 -0.02 +11.5 +5.3/CLgCpGrA m LG 9.08 -0.01 +32.6 +10.6/CMAPA m LB 41.08 -0.02 +23.1 +8.7/DMAPI LB 42.29 -0.02 +23.4 +8.9/DSP500IdxA m LB 48.21 -0.02 +21.6 +10.6/BSP500IdxI LB 48.79 -0.02 +21.9 +10.8/BTtlRetBdI CI 10.58 ... +4.1 +2.5/BTxAdvtgdSTBdI CS 9.52 +0.01 +1.3 +1.1/CTxFrBdA m ML 10.00 +0.02 +4.8 +3.1/BUnconsBdA m NT 8.88 ... +4.6 +2.9/BMairs & PowerBalInv MA 96.02 -0.03 +11.9 +6.5/BGrInv LB 131.83 -0.07 +16.6 +8.9/DSmCp d SB 26.19 -0.03 +7.6 +9.5/CManaged Account SeriAdvtgGlobalSmCp SW 13.26 -0.02 +21.5 +8.3/DManning & NapierCorBdS CI 10.58 ... +2.5 +1.9/DDiversTxEx MS 10.94 +0.01 +2.0 +0.9/BIntlSs FB 9.30 -0.01 +23.9 +7.2/CNYTxEx SS 10.39 ... +1.9 +0.9/BPrBlndCnsrvTrmS CA 13.63 -0.01 +8.6 +3.1/EPrBlndExtndTrmS MA 17.25 -0.01 +14.5 +4.1/EPrBlndMaxTrmS XM 20.76 -0.02 +24.0 +6.9/DPrBlndModTrmS CA 13.45 ... +11.2 +3.1/EUnconsBdS NT 10.40 ... +3.0 +2.1/DWldOppsS FB 8.28 -0.02 +22.7 +5.5/DMarketfieldI LO 17.37 -0.01 +20.7 +2.2/DMarsico21stCentury b MG 27.56 +0.02 +30.0 +8.2/DFlexCptl b XM 14.35 -0.02 +18.6 +5.4/EFoc b LG 17.14 -0.02 +34.5 +7.9/EGr b LG 17.67 -0.01 +31.6 +7.7/EMassMutualPrmCorBdA m CI 10.55 ... +3.7 +1.6/PrmCorBdI CI 10.72 ... +4.2 +2.1/PrmCorBdR5 CI 10.76 ... +4.1 +2.0/PrmGlbAdmin WS 15.67 -0.01 +36.3 +11.6/APrmGlbR5 WS 15.68 ... +36.8 +11.8/APrmHYI HY 9.02 ... +7.6 +7.4/PrmIntlEqR5 FG 13.72 +0.02 +26.0 +7.8/DPrmShrtDurBdI CS 10.15 ... +2.6 +2.2/PrmShrtDurBdR5 CS 10.18 ... +2.5 +2.0/PrmStrEMkI EM 13.07 ... +31.3 +6.7/RtrSmt2020Admin TE 13.35 ... +13.1 +5.3/RtrSmt2030Admin TH 13.86 ... +17.2 +6.7/RtrSmt2030Svc TH 13.88 ... +17.2 +6.8/RtrSmtModA m MA 10.63 ... +13.1 +5.1/SP500IdxAdmin LB 18.39 -0.01 +21.7 +10.7/BSP500IdxI LB 18.61 -0.01 +22.1 +11.1/ASP500IdxR4 b LB 18.20 ... +21.5 +10.5/BSP500IdxR5 LB 18.66 -0.01 +22.0 +11.0/ASP500IdxSvc LB 18.70 -0.01 +21.8 +10.8/BSelBlChpGrA m LG 19.01 -0.01 +34.8 +14.6/ASelBlChpGrAdm LG 19.81 -0.01 +35.2 +14.9/ASelBlChpGrR5 LG 20.25 -0.01 +35.5 +15.1/ASelBlChpGrSvc LG 20.07 -0.02 +35.3 +15.0/ASelEqOpportsA m LB 15.61 -0.02 +21.0 +8.8/DSelEqOpportsI LB 16.85 -0.02 +21.6 +9.4/CSelEqOpportsR5 LB 16.93 -0.01 +21.5 +9.3/DSelFdmtlValA m LV 11.58 -0.01 +14.9 +7.5/DSelFdmtlValI LV 11.63 -0.01 +15.5 +8.1/CSelFdmtlValR5 LV 11.69 -0.01 +15.4 +8.0/CSelGrOppsI LG 10.90 -0.02 +32.2 +8.4/ESelGrOppsR5 LG 10.79 -0.01 +32.1 +8.3/ESelOverseasI FB 9.68 ... +26.4 +7.7/BSelOverseasR5 FB 9.72 +0.01 +26.3 +7.6/BSelSmCoValI SV 11.51 ... +11.3 +9.7/SelSmCpGrEqI SG 15.82 ... +25.1 +9.3/SelSmCpGrEqR5 SG 15.64 ... +24.9 +9.2/SelTtlRetBdI CI 9.70 ... +2.9 +2.1/SelTtlRetBdSvc CI 9.73 ... +2.7 +1.9/SelectMdCpGrA m MG 18.55 -0.01 +24.4 +11.2/ASelectMdCpGrAdm MG 19.99 -0.01 +24.6 +11.5/ASelectMdCpGrI MG 21.53 -0.02 +25.0 +11.8/ASelectMdCpGrR5 MG 21.35 -0.01 +24.9 +11.7/ASelectMdCpGrSvc MG 20.86 -0.02 +24.8 +11.6/AMatthewsAsiaDivInv DP 19.93 +0.10 +33.9 +13.0/CAsiaGrInv DP 27.16 +0.26 +38.9 +11.8/CAsiaInnovtrInv PJ 14.33 +0.09 +52.8 +12.9/AAsianGrIncInv PJ 17.29 +0.04 +20.7 +5.3/EChinaInv CH 22.16 +0.07 +59.1 +15.9/AIndiaInv EI 34.07 +0.10 +34.8 +10.9/DJapanInv JS 24.19 +0.08 +33.5 +16.8/BKoreaInv MQ 6.82 +0.06 +36.2 +13.6/APacTigerInv PJ 31.39 +0.24 +38.6 +10.9/CMcKeeIntlEqInstl d FB 13.98 +0.04 +25.3 +7.7/BMeederMuirfieldRetail b TV 7.58 ... +20.5 +6.1/BMergerInv b NE 16.04 ... +2.4 +1.5/CMeridianContrarianLgcy d MG 41.73 -0.01 +24.1 +11.6/AGrLegacy d SG 41.54 -0.04 +25.4 +11.4/BMetropolitan WestFltngRtIncIs BL 10.06 ... +3.5 +3.8/CHYBdInstl HY 9.72 ... +6.2 +4.2/EHYBdM b HY 9.73 ... +6.1 +4.0/EIntermBdInstl CI 10.34 ... +1.9 +1.4/ELowDurBdI CS 8.69 ... +1.3 +1.1/CLowDurBdM b CS 8.68 -0.01 +1.0 +0.8/DTtlRetBdI CI 10.62 ... +3.0 +1.9/DTtlRetBdM b CI 10.62 ... +2.6 +1.7/DTtlRetBdPlan CI 9.99 ... +3.0 +2.0/CUnconsBdI NT 11.94 -0.01 +3.8 +2.6/CUnconsBdM b NT 11.95 -0.01 +3.5 +2.3/CMillerOppC m MB 22.86 -0.17 +26.7 +8.1/COppI MB 26.27 -0.19 +28.0 +9.3/BMondrianIntlEq FV 16.14 ... +20.9 +6.2/MonettaYoungInv b LG 24.17 -0.01 +23.6 +11.0/CMorgan StanleyEuropeanEqIncB x ES 17.68 -0.14 +21.6 +3.1/EGlbFIOppsI x IB 5.72 -0.02 +7.4 +3.9/AInsInAcIntlAlI d FB 14.38 +0.01 +24.1 +6.2/DInsInEMI d EM 27.52 +0.10 +32.9 +8.1/CInsInGlbFrnchI WS 24.61 -0.06 +25.3 +11.6/AInsInGrA m LG 39.86 -0.10 +43.8 +15.6/AInsInGrI LG 41.74 -0.10 +44.1 +16.0/AInsInIntEqA m FB 17.63 -0.01 +23.9 +6.1/DInsInIntEqI d FB 17.86 -0.01 +24.4 +6.5/CInsIncSmCGrI d SG 11.05 -0.04 +23.5 +3.7/EInsIncUSRlEstI SR 15.01 +0.11 +1.7 +3.0/DInsMidCpGrA m MG 14.33 -0.04 +39.5 +3.7/EInsMidCpGrI MG 16.90 -0.04 +39.9 +4.0/EInsShDrIncI CS 8.11 ... +1.8 +3.3/AInstlCrPlsFIIns CI 11.05 ... +5.7 +5.7/AInstlGlbStrA m IH 16.79 ... +15.9 +4.2/DMltCpGrTrustA m LG 32.15 -0.17 +48.6 +15.0/A

USGovtSecB m CI 8.64 ... +2.3 +1.6/DMotley FoolGreatAmrcInv d MG 24.35 +0.20 +22.4 +8.4/DIndpndncInv d WS 22.67 +0.09 +30.1 +9.3/BMuhlenkampMuhlenkamp LB 57.81 -0.18 +19.3 +2.5/ENationwideA m LB 25.10 ... +20.2 +10.2/BBdIdxA m CI 10.98 ... +2.4 +1.4/EBdIdxInstl CI 10.96 ... +2.8 +1.8/DGrInstl LG 12.34 ... +27.9 +11.1/CInDeAgrsSvc b XM 10.21 ... +19.6 +8.4/BInDeCnsrvSvc b XY 10.30 ... +5.4 +3.2/DInDeMdA m MA 10.13 ... +13.5 +6.2/CInDeMdlyAgrsA m AL 10.51 ... +17.6 +7.7/BInDeMdlyAgrsSvc b AL 10.48 ... +17.4 +7.6/BInDeMdlyCnsSvc b CA 10.26 ... +9.3 +4.7/CInDeModSvc b MA 10.08 ... +13.4 +6.2/CInstlSvc LB 24.68 ... +20.5 +10.5/BIntlIdxA m FB 8.43 ... +24.1 +6.7/CIntlIdxR6 FB 8.48 ... +24.6 +7.1/CMidCpMktIdxA m MB 17.77 -0.01 +15.6 +10.4/AMidCpMktIdxIns MB 18.06 -0.01 +16.0 +10.9/AS&P500IdxA m LB 16.07 ... +21.5 +10.6/BS&P500IdxInsSv LB 16.16 -0.01 +21.7 +10.7/BS&P500IdxInstl LB 16.20 -0.01 +22.0 +11.0/AS&P500IdxSvc b LB 16.08 -0.01 +21.5 +10.6/BSmCpIdxA m SB 13.82 -0.04 +14.5 +9.7/CSmCpIdxInstl SB 14.09 -0.04 +14.9 +10.2/BNatixisIIOakmarkA m LB 25.57 -0.01 +21.3 +10.9/AIUSEqOppsA m LG 38.31 +0.01 +27.0 +14.2/AIUSEqOppsC m LG 27.03 +0.01 +26.1 +13.3/AIUSEqOppsY LG 44.13 +0.01 +27.3 +14.4/ANeuberger BermanCorBdInstl CI 10.28 ... +3.2 +2.1/CEmMktsDbtInstl EB 9.09 -0.01 +13.8 +4.5/DEmMktsEqInstl EM 21.19 +0.09 +39.6 +10.6/AEmMktsEqR6 EM 21.20 +0.08 +39.6 +10.7/AEqIncA m LV 13.06 +0.04 +12.4 +7.4/DEqIncC m LV 12.98 +0.03 +11.7 +6.6/EEqIncInstl LV 13.10 +0.04 +12.8 +7.8/DFltngRtIncInstl BL 9.92 ... +3.4 +3.8/CFocInv LB 26.60 -0.03 +19.7 +8.4/DGenesisAdv b SG 57.79 -0.19 +15.4 +10.7/BGenesisInstl SG 57.60 -0.19 +16.0 +11.2/BGenesisInv SG 57.70 -0.19 +15.8 +11.1/BGenesisR6 SG 57.55 -0.19 +16.1 +11.3/BGenesisTrust SG 57.75 -0.19 +15.7 +11.0/BGrtChinaEqIns CH 15.93 +0.13 +65.5 +18.1/AGuardianInv LG 17.48 -0.01 +25.1 +8.8/EHiIncBdInstl HY 8.69 ... +5.3 +4.7/DHiIncBdInv HY 8.67 ... +5.2 +4.6/DHiIncBdR6 HY 8.69 ... +5.4 +4.8/CIntlEqInstl FG 13.27 -0.05 +25.9 +8.1/CIntlEqInv FG 25.10 -0.08 +26.2 +8.0/CIntlSelInstl FG 12.98 -0.03 +26.6 +7.5/DIntrnsValInstl SB 16.41 -0.05 +17.2 +8.9/CLgCpValAdv b LV 31.28 -0.02 +12.9 +8.1/CLgCpValInv LV 31.20 -0.02 +13.3 +8.5/CLgShA m LO 14.35 +0.02 +12.7 +3.7/CLgShInstl LO 14.61 +0.02 +13.1 +4.1/CMdCpGrInstl MG 14.73 -0.01 +25.6 +10.0/BMdCpGrInv MG 14.73 -0.01 +25.4 +9.8/CMltCpOppsInstl LB 18.55 -0.02 +24.8 +11.7/AMuniIntermBdIns MI 11.69 +0.01 +3.5 +2.1/CRlEsttInstl SR 13.00 +0.08 +10.2 +5.4/ARlEsttTrust b SR 12.96 +0.08 +10.0 +5.2/ASclyRspnsvA m LG 38.22 ... +18.5 +8.5/ESclyRspnsvInstl LG 38.10 +0.01 +18.9 +9.0/ESclyRspnsvInv LG 38.16 ... +18.7 +8.8/ESclyRspnsvR6 LG 38.07 ... +18.9 +9.0/ESclyRspnsvTrust b LG 38.22 ... +18.5 +8.6/EShrtDurHiIncIns HY 9.66 ... +3.9 +3.6/EStratIncA m MU 11.13 ... +6.0 +3.2/CStratIncC m MU 11.12 ... +5.3 +2.5/EStratIncInstl MU 11.12 ... +6.4 +3.6/CStratIncR6 MU 11.11 ... +6.5 +3.7/CNew AlternativesA f SW 57.03 -0.01 +19.5 +8.7/DNew CovenantBalGr MA 101.91 -0.03 +13.6 +5.9/CGr LG 42.20 -0.02 +21.9 +8.7/EInc CS 23.10 ... +2.1 +1.8/ANicholasEqIncI MV 21.62 ... +12.7 +6.8/DIII MG 30.69 -0.04 +25.5 +9.8/CLtdEditionInstl SG 28.50 -0.02 +20.3 +9.8/CNicholas LG 66.30 -0.12 +18.0 +4.8/ENorth CountryEqGr LG 17.98 -0.02 +24.4 +11.0/CNortheast InvestorsNorthstInvTrust HY 4.71 +0.01 +5.8 +0.5/ENorthernActvMEmergMktEq d EM 21.43 +0.11 +33.6 +8.0/CActvMIntlEq d FB 11.64 +0.01 +27.9 +5.8/DArizonaTxEx SI 10.58 +0.01 +4.0 +2.5/ABdIdx CI 10.49 -0.01 +2.9 +2.0/CCAIntermTxEx MF 10.58 +0.01 +3.5 +2.1/CCATxEx MC 11.55 +0.01 +4.2 +2.9/CCorBd CI 10.21 ... +3.3 +2.0/CEmMktsEqIdx d EM 12.67 +0.08 +35.3 +8.2/CFI CI 10.16 ... +3.6 +2.2/CGlbRlEsttIdx d GR 10.58 +0.05 +12.5 +4.8/BHYFI d HY 6.88 ... +7.4 +5.2/CHYMuni HM 8.82 ... +6.3 +3.6/DIncEq LV 14.43 ... +20.6 +10.2/AIntermTxEx MI 10.49 +0.01 +3.4 +2.1/CIntlEq d FB 10.23 +0.02 +22.5 +5.6/DIntlEqIdx d FB 12.85 ... +24.7 +7.1/CLgCpCor LV 19.14 -0.01 +20.8 +9.4/BMidCpIdx MB 19.35 -0.01 +16.2 +11.0/AMltMgrGlbRlEstt d GR 10.69 +0.03 +8.2 +3.3/DShrtBd CS 18.76 ... +1.3 +1.1/CShrtIntermTxEx MS 10.24 ... +1.0 +0.6/CShrtIntermUSGvt GS 9.71 ... +0.2 +0.5/CSmCpCor SB 25.67 -0.09 +13.5 +9.6/CSmCpIdx SB 13.67 -0.04 +15.0 +10.1/BSmCpVal SV 23.56 -0.10 +7.2 +9.6/CStkIdx LB 31.85 -0.02 +22.1 +11.1/ATxEx ML 10.64 +0.01 +4.2 +2.8/CNuveenAlAmrMuniBdA m ML 11.62 +0.01 +7.3 +3.9/AAlAmrMuniBdC2 m ML 11.62 +0.01 +6.7 +3.3/BCAMuniBdA m MC 11.21 +0.02 +5.8 +3.9/ACAMuniBdI MC 11.22 +0.02 +6.1 +4.1/ACnctMuniBdA m SL 10.53 +0.01 +3.6 +2.4/BCorPlusBdI CI 10.97 ... +4.7 +2.7/BDivValA m LV 14.92 +0.02 +17.5 +9.3/BDivValI LV 15.12 +0.02 +17.7 +9.6/AHYMuniBdA m HM 17.37 +0.01 +11.1 +5.9/AHYMuniBdC2 m HM 17.35 ... +10.6 +5.3/AHYMuniBdI HM 17.37 +0.01 +11.3 +6.1/AHiIncBdA m HY 7.77 ... +7.0 +4.8/DHiIncBdI HY 7.79 ... +7.1 +5.0/CIntermDrMnBdA m MI 9.19 +0.01 +5.6 +2.6/AIntermDrMnBdI MI 9.22 +0.01 +5.8 +2.9/AKansasMnBdA m SL 10.64 +0.01 +4.2 +2.5/BKentuckyMnBdA m SL 10.80 +0.01 +3.7 +2.4/BLgCpValA m LV 26.16 -0.04 +17.1 +7.9/DLgCpValI LV 26.31 -0.04 +17.3 +8.2/CLtdTrmMnBdA m MS 10.91 ... +2.9 +1.2/BLtdTrmMnBdC2 m MS 10.88 ... +2.5 +0.9/BLtdTrmMnBdI MS 10.87 +0.01 +3.1 +1.4/AMAMnBdA m MT 10.13 +0.01 +4.5 +3.0/AMAMnBdI MT 10.12 +0.01 +4.7 +3.1/AMNIntermMnBdI SM 10.33 +0.01 +4.3 +2.6/BMNMnBdA m SM 11.71 +0.02 +5.8 +3.2/AMNMnBdI SM 11.69 +0.01 +5.9 +3.4/AMichiganMnBdA m SL 11.48 +0.02 +4.3 +2.9/AMidCpGrOppsA m MG 36.88 +0.03 +24.8 +7.5/EMidCpGrOppsI MG 44.50 +0.04 +25.1 +7.8/DMissouriMnBdA m SL 11.29 +0.01 +4.5 +3.2/ANAMnBdA m SL 10.87 +0.01 +4.2 +2.5/BNAMnBdI SL 10.92 +0.02 +4.4 +2.7/ANWQIntlValI FV 26.90 +0.02 +20.0 +7.7/ANWQSmCpValI SB 54.01 -0.11 +12.4 +9.9/BNYMnBdA m MY 10.98 +0.01 +5.1 +3.2/ANYMnBdI MY 10.99 +0.01 +5.3 +3.4/ANewJerseyMnBdA m MJ 11.38 +0.02 +6.0 +3.4/ANewJerseyMnBdI MJ 11.42 +0.02 +6.2 +3.6/AOhioMnBdA m MO 11.42 +0.01 +4.3 +2.8/AOhioMnBdI MO 11.38 +0.02 +4.5 +3.0/AOrgIntermMnBdI SI 10.21 +0.01 +3.5 +2.1/BPEMnBdA m MP 10.93 +0.01 +5.2 +2.9/BPEMnBdI MP 10.91 +0.01 +5.4 +3.1/ARlEsttSecA m SR 20.10 +0.14 +3.8 +4.0/CRlEsttSecI SR 20.44 +0.14 +4.1 +4.3/BShrtTrmBdI CS 9.82 ... +1.5 +1.5/BShrtTrmMnBdI MS 10.00 ... +1.2 +0.7/CSmCpValA m SV 25.99 -0.14 +6.8 +12.9/ASmCpValI SV 26.94 -0.14 +7.1 +13.2/AStrBalAllcA m MA 10.81 ... +11.9 +5.0/StrIncI MU 10.57 ... +5.0 +3.2/CTNMnBdA m SL 11.74 +0.02 +4.5 +2.7/AVirginiaMnBdA m SL 11.11 +0.01 +5.0 +3.1/AVirginiaMnBdI SL 11.09 +0.02 +5.3 +3.3/AOak AssociatesPinOakEq LB 66.19 -0.06 +15.7 +12.8/ARedOakTechSel ST 24.83 -0.01 +32.5 +18.1/CWhiteOakSelGr LG 86.48 -0.08 +20.8 +13.2/AOak RidgeSmCpGrA m SG 15.53 -0.01 +18.8 +4.8/EOakmarkEqAndIncInv MA 32.22 -0.04 +14.6 +6.6/BGlbInv WS 33.13 -0.03 +27.1 +8.1/CGlbSelInv WS 19.27 -0.06 +21.0 +10.3/AIntlInv FB 28.36 -0.04 +28.8 +9.7/AIntlSmCpInv d FQ 17.42 +0.05 +23.8 +9.9/EInv LB 84.76 -0.04 +21.8 +11.2/ASelInv LB 48.05 -0.05 +16.4 +8.9/DOberweisChinaOpps m CH 16.86 +0.11 +54.1 +11.3/DIntlOpps m FR 28.09 +0.05 +39.1 +14.9/AIntlOppsInstl d FR 13.55 +0.03 +39.4 +15.0/AOld WestburyFI CI 11.01 ... +1.1 +0.9/GlbSmMdCpStrat SW 16.67 ... +17.5 +9.2/LgCpStrats WS 14.43 +0.01 +19.1 +6.8/DMnBd MI 11.83 +0.01 +1.8 +1.1/E

StratOpps IH 8.41 ... +13.0 +5.3/OlsteinAllCpValAdv LB 24.87 -0.02 +16.1 +6.1/EAllCpValC m LB 20.09 -0.01 +15.0 +5.0/EOppenheimerActvAllcA m AL 14.55 ... +19.0 +6.9/ActvAllcC m AL 14.25 ... +18.2 +6.1/ActvAllcR b AL 14.47 ... +18.7 +6.7/CnsrvInvA m CA 9.48 ... +8.8 +3.8/CnsrvInvC m CA 9.37 ... +8.0 +3.0/CptlAprcA m LG 58.67 ... +27.2 +8.1/CptlAprcC m LG 44.36 ... +26.2 +7.3/CptlAprcY LG 63.39 ... +27.4 +8.4/CptlIncA m CA 10.24 ... +6.9 +4.4/CptlIncC m CA 9.91 ... +6.1 +3.6/DevMktsA m EM 42.66 ... +32.0 +6.8/DevMktsC m EM 39.91 ... +31.0 +6.0/DevMktsR b EM 41.01 ... +31.7 +6.5/DevMktsY EM 42.04 ... +32.3 +7.1/DiscvA m SG 77.60 ... +29.2 +11.4/DiscvC m SG 55.92 ... +28.3 +10.5/DiscvMCGrA m MG 19.97 +0.05 +28.2 +11.2/ADiscvMCGrC m MG 16.49 +0.03 +27.2 +10.3/BDiscvY SG 87.38 ... +29.5 +11.6/DivOppA m LV 24.03 +0.02 +14.1 +8.7/CEqIncA m LV 32.55 ... +13.3 +5.6/EqIncC m LV 25.87 ... +12.5 +4.8/EqIncR b LV 31.12 ... +13.0 +5.3/EqInvA m WS 18.38 ... +24.6 +8.5/EqInvC m WS 17.92 ... +23.6 +7.7/FdmtlAltsA m AM 26.91 ... +1.6 +1.7/FdmtlAltsC m AM 23.88 ... +0.9 +0.9/GlbA m WS 96.32 ... +36.7 +12.1/GlbAllcA m IH 19.69 ... +14.4 +6.3/GlbAllcC m IH 18.86 ... +13.6 +5.5/GlbAllcY IH 19.66 ... +14.8 +6.5/GlbC m WS 88.83 ... +35.7 +11.2/GlbOppsA m SW 68.00 ... +51.3 +23.9/GlbOppsC m SW 60.15 ... +50.2 +23.0/GlbOppsR b SW 65.44 ... +50.9 +23.6/GlbOppsY SW 68.78 ... +51.7 +24.2/GlbR b WS 95.90 ... +36.4 +11.8/GlbStrIncA m MU 3.94 ... +5.8 +3.2/CGlbStrIncC m MU 3.94 ... +5.3 +2.5/DGlbStrIncR b MU 3.95 ... +5.5 +3.1/DGlbStrIncY MU 3.94 ... +6.0 +3.5/CGlbY WS 96.38 ... +37.0 +12.3/GoldSpecMnralA m SP 15.97 ... +13.4 +9.3/GoldSpecMnralC m SP 14.64 ... +12.5 +8.5/GoldSpecMnralR b SP 15.23 ... +13.1 +9.0/IntlBdA m IB 5.93 -0.01 +10.2 +4.1/AIntlBdC m IB 5.91 ... +9.4 +3.3/AIntlBdR b IB 5.91 -0.01 +9.7 +3.8/AIntlBdY IB 5.93 ... +10.4 +4.3/AIntlDiversA m FG 18.09 ... +31.0 +9.7/IntlDiversC m FG 17.60 ... +30.0 +8.9/IntlDiversR b FG 17.87 ... +30.6 +9.5/IntlEqA m FB 22.29 ... +30.7 +9.3/IntlGrA m FG 43.78 +0.07 +26.2 +7.9/DIntlGrC m FG 41.58 +0.06 +25.3 +7.1/EIntlGrR b FG 42.98 +0.07 +25.9 +7.6/DIntlGrY FG 43.49 +0.07 +26.5 +8.1/CIntlSmMidCoA m FR 48.84 ... +36.0 +15.8/IntlSmMidCoC m FR 45.02 ... +35.0 +14.9/IntlSmMidCoY FR 48.41 ... +36.3 +16.1/LtdTrmBdA m CS 4.52 ... +2.1 +1.6/BLtdTrmBdC m CS 4.51 ... +1.3 +0.8/DLtdTrmBdY CS 4.54 ... +2.4 +1.9/ALtdTrmGvtA m GS 4.37 ... +0.7 +0.6/BLtdTrmGvtC m GS 4.37 +0.01 +0.2 -0.1/EMainStrtAllCpA m LB 18.00 ... +16.4 +12.6/MainStrtAllCpC m LB 16.47 ... +15.5 +6.9/MidCpValA m MV 57.34 +0.16 +13.2 +8.0/CMidCpValC m MV 47.23 +0.13 +12.4 +7.2/DMidCpValY MV 58.85 +0.17 +13.5 +8.3/CMnStrA m LB 51.13 -0.04 +17.0 +10.1/CMnStrC m LB 48.51 -0.04 +16.1 +9.3/DMnStrMidCpA m MB 26.53 ... +14.5 +11.3/MnStrMidCpC m MB 21.90 ... +13.7 +11.1/MnStrMidCpR b MB 25.16 ... +14.2 +11.1/MnStrMidCpY MB 28.65 ... +14.8 +11.3/MnStrR b LB 50.23 -0.04 +16.7 +9.8/CMnStrY LB 50.67 -0.04 +17.3 +10.3/BModInvA m MA 12.21 ... +14.7 +5.8/ModInvC m MA 11.98 ... +14.0 +5.0/ModInvR b MA 12.14 ... +14.5 +5.5/RisingDivsA m LB 19.32 ... +16.6 +6.4/RisingDivsC m LB 16.35 ... +15.8 +5.6/RisingDivsR b LB 19.20 ... +16.3 +6.2/RisingDivsY LB 20.02 ... +16.9 +6.7/RlEsttA m SR 24.25 ... +2.0 +3.4/RlEsttY SR 24.52 ... +2.2 +3.7/SrFltngRtA m BL 8.11 ... +3.5 +4.6/ASrFltngRtC m BL 8.12 ... +2.8 +3.9/CTotalReturnBdA m CI 6.83 ... +3.8 +2.4/BTotalReturnBdC m CI 6.84 ... +2.9 +1.5/ETotalReturnBdY CI 6.79 ... +4.1 +2.6/BValA m LV 37.29 +0.08 +15.9 +7.5/DValC m LV 35.60 +0.08 +15.0 +6.7/EValY LV 38.11 +0.08 +16.1 +7.8/DOppenheimer RochesteAMTFreeMnsA m HM 6.79 +0.01 +5.6 +4.6/BAMTFreeMnsC m HM 6.73 +0.01 +4.8 +3.8/DAMTFreeNYMnsA m MY 10.73 +0.02 +0.7 +3.1/BCAMnA m MC 8.15 +0.01 +3.7 +3.7/BCAMnC m MC 8.12 +0.01 +3.0 +3.0/CHYMnA m HM 6.96 +0.01 +6.3 +5.5/AHYMnC m HM 6.93 +0.01 +5.6 +4.8/BLtdTrmCAMnA m SS 3.04 ... -1.5 +0.4/DLtdTrmCAMnC m SS 3.03 ... -1.9 -0.2/ELtdTrmNYMnA m SS 2.76 +0.01 -3.6 -0.9/ELtdTrmNYMnC m SS 2.74 ... -4.3 -1.6/EMnsA m MY 14.50 +0.02 +3.4 +3.9/AMnsC m MY 14.46 +0.02 +2.6 +3.0/BMnsY MY 14.50 +0.02 +3.6 +4.1/ANewJerseyMnA m MJ 8.31 +0.02 -7.0 -1.1/EPennsylvaniaMnA m MP 9.70 +0.01 -0.5 +2.2/CPennsylvaniaMnC m MP 9.68 +0.01 -1.1 +1.5/EShrtDurHYMuniA m HM 4.04 ... -6.2 -1.4/EShrtDurHYMuniC m HM 4.02 +0.01 -6.9 -2.2/EOppenheimer SteelPatMLPAlphaA m LP 7.95 -0.11 -8.7 -6.9/CMLPAlphaC m LP 7.53 -0.12 -9.5 -7.7/CMLPAlphaY LP 8.15 -0.13 -8.5 -6.7/CMLPIncA m LP 6.39 -0.14 -9.0 -6.9/CMLPIncCs m LP 6.01 -0.13 -9.6 -7.5/CMLPIncY LP 6.56 -0.14 -8.8 -6.6/BMLPSel40A m LP 8.37 +0.06 -4.9 -4.7/AMLPSel40C m LP 7.96 +0.05 -5.6 -5.4/AMLPSel40I LP 8.64 +0.06 -4.6 -4.4/AMLPSel40Y LP 8.61 +0.06 -4.7 -4.5/AOptimumFxdIncC m CI 9.43 ... +3.2 +1.1/EFxdIncInstl CI 9.41 +0.01 +4.2 +2.2/CIntlInstl FB 14.41 ... +29.3 +9.0/ALgCpGrC m LG 14.34 -0.03 +31.8 +11.8/BLgCpGrInstl LG 18.06 -0.03 +33.1 +13.0/ALgCpValInstl LV 16.38 -0.02 +16.6 +7.4/DSmMidCpGrIns SG 15.97 -0.04 +28.0 +7.6/ESmMidCpValIns SV 14.85 -0.02 +10.0 +5.1/EOsterweisOsterweis LB 19.72 +0.01 +14.3 +3.8/EStrInc HY 11.32 ... +5.7 +5.3/CPIA Mutual FundsShrtTrmSecAdv UB 10.00 ... +0.8 +0.8/CPIMCOAlAstA m TV 12.27 +0.01 +12.2 +4.6/CAlAstAdmin b TV 12.29 +0.02 +12.4 +4.8/CAlAstAllAthA m TV 9.01 ... +9.9 +3.1/AlAstAllAthC m TV 8.99 ... +9.2 +2.3/AlAstAllAthD b TV 8.97 ... +10.0 +3.1/AlAstAllAthIns TV 9.01 ... +10.4 +3.5/AlAstAllAthP TV 9.01 ... +10.3 +3.4/AlAstC m TV 12.20 +0.01 +11.4 +3.8/DAlAstD b TV 12.26 +0.01 +12.2 +4.7/CAlAstInstl TV 12.27 +0.01 +12.7 +5.1/BAlAstP TV 12.30 +0.02 +12.6 +5.0/CCmdPlsStrIs BB 6.29 ... +7.5 -3.8/CmdPlsStrP BB 6.27 ... +7.4 -3.9/CmdtyRlRtStrA m BB 6.52 ... -1.3 -7.2/CmdtyRlRtStrD b BB 6.54 ... -1.4 -7.2/CmdtyRlRtStrIns BB 6.68 ... -0.9 -6.8/CmdtyRlRtStrP BB 6.66 ... -0.9 -6.9/CrdtAbsRtInstl XS 10.27 ... +6.8 +4.1/DivandIncA m IH 12.00 ... +15.5 +4.3/DivandIncC m IH 11.95 ... +14.7 +3.6/DiversIncA m MU 10.97 ... +8.0 +6.4/DiversIncInstl MU 10.97 ... +8.4 +6.8/DiversIncP MU 10.97 ... +8.3 +6.7/EMBdA m EB 10.60 ... +9.8 +7.0/EMBdD b EB 10.60 ... +9.8 +7.0/EMBdInstl EB 10.60 ... +10.2 +7.4/EMBdP EB 10.60 ... +10.1 +7.3/EMCcyInstl CR 9.36 ... +12.1 +3.1/EMCorpBdInstl EB 10.73 ... +8.7 +5.5/EMFullSpcBdIns EB 7.77 ... +11.5 +3.7/EmergLclBdInstl XP 7.49 ... +14.1 +1.8/EqSLSInstl LO 11.79 ... +10.0 +4.2/EqSLSP LO 11.72 ... +10.0 +4.1/ExtendedDrInstl GL 7.81 ... +10.7 +2.7/FBdUSDHdgA m IB 10.69 -0.01 +3.0 +3.3/AFBdUSDHdgD b IB 10.69 -0.01 +3.0 +3.3/AFBdUSDHdgI IB 10.69 -0.01 +3.4 +3.7/AFBdUSDHdgP IB 10.69 -0.01 +3.3 +3.6/AFrgnBdUnHdgD b IB 9.98 ... +9.5 +1.8/CFrgnBdUnHdgIns IB 9.98 ... +9.9 +2.2/BFrgnBdUnHdgP IB 9.98 ... +9.8 +2.1/CGNMAA m GI 11.02 ... +1.3 +1.3/GNMAInstl GI 11.02 ... +1.7 +1.7/GlbAdvtStrBdIns IB 10.78 ... +7.4 +2.6/GlbBdUSDHdgIns IB 10.35 ... +4.1 +3.5/GlbBdUnHdgdAdm b IB 9.53 -0.01 +8.1 +2.7/BGlbBdUnHdgdIns IB 9.53 -0.01 +8.3 +2.9/AGlbMltAsstInstl IH 12.81 ... +14.4 +6.3/HYA m HY 8.96 ... +6.5 +5.5/BHYAdmin b HY 8.96 ... +6.6 +5.6/BHYC m HY 8.96 ... +5.7 +4.7/DHYD b HY 8.96 ... +6.5 +5.5/BHYInstl HY 8.96 ... +6.9 +5.8/AHYMnBdA m HM 9.04 ... +8.8 +5.7/HYMnBdInstl HM 9.04 ... +9.1 +6.0/HYMnBdP HM 9.04 ... +9.0 +5.9/








HYP HY 8.96 ... +6.8 +5.7/BHYSpectrumInstl HY 9.99 ... +7.7 +6.7/HYSpectrumP HY 9.99 ... +7.6 +6.6/IncA m MU 12.39 ... +7.8 +6.2/IncAdmin b MU 12.39 ... +8.0 +6.3/IncC m MU 12.39 ... +7.1 +5.4/IncD b MU 12.39 ... +7.9 +6.2/IncInstl MU 12.39 ... +8.3 +6.6/IncP MU 12.39 ... +8.2 +6.5/IncR b MU 12.39 ... +7.6 +5.9/InflRspMlAstIns XY 8.88 ... +6.8 +3.3/InvGdCpBdA m TW 10.49 ... +6.9 +4.5/InvGdCpBdAdm b TW 10.49 ... +7.0 +4.6/InvGdCpBdC m TW 10.49 ... +6.1 +3.7/InvGdCpBdD b TW 10.49 ... +6.9 +4.5/InvGdCpBdIns TW 10.49 ... +7.3 +4.9/InvGdCpBdP TW 10.49 ... +7.2 +4.8/LngDrTtlRetIns CL 10.89 ... +11.2 +4.9/LngTrmCrdtInstl CL 12.20 ... +12.0 +6.5/LngTrmUSGvtIns GL 6.16 ... +7.3 +2.1/CLowDrA m CS 9.85 ... +1.4 +1.1/CLowDrAdmin b CS 9.85 ... +1.5 +1.2/CLowDrC m CS 9.85 ... +1.1 +0.8/DLowDrD b CS 9.85 ... +1.4 +1.1/CLowDrIIInstl CS 9.75 ... +1.5 +1.3/CLowDrInstl CS 9.85 ... +1.7 +1.4/BLowDrP CS 9.85 ... +1.6 +1.3/BLowDurESGIns CS 9.51 ... +1.6 +1.3/LowDurIncA m CS 8.56 ... +5.4 +5.2/LowDurIncInstl CS 8.56 ... +5.8 +5.6/LowDurIncP CS 8.56 ... +5.7 +5.5/MnBdA m ML 9.84 ... +6.5 +3.5/MnBdInstl ML 9.84 ... +6.8 +3.9/MnBdP ML 9.84 ... +6.7 +3.8/ModDrInstl CI 10.17 ... +2.9 +2.1/MortgOppsD b NT 11.12 ... +4.9 +3.9/MortgOppsInstl NT 11.12 ... +5.3 +4.3/MrtgBckdScIns CI 10.52 ... +3.9 +2.8/NYMnBdA m MN 11.21 ... +4.7 +2.7/RAEFdmAdPLUSIns NE 10.18 ... -0.7 0.0/RAEFdmPLA m LV 7.56 ... +19.3 +9.7/RAEFdmPLC m LV 7.00 ... +18.6 +8.9/RAEFdmPLD b LV 7.55 ... +19.3 +9.7/RAEFdmPLEMGIns EM 11.22 ... +28.5 +9.6/RAEFdmPLInstl LV 7.93 ... +19.9 +10.1/RAEFdmPLIntlIns FV 10.42 ... +27.5 +8.4/RAEFdmPLP LV 7.88 ... +19.8 +10.0/RlEstRlRtStrA m SR 7.48 ... +1.4 +4.5/RlEstRlRtStrD b SR 7.52 ... +1.4 +4.5/RlEstRlRtStrIns SR 8.26 ... +1.8 +5.0/RlRetA m IP 10.96 ... +2.6 +1.2/RlRetAdmin b IP 10.96 ... +2.7 +1.3/RlRetAsstInstl IP 8.41 ... +6.3 +2.1/RlRetC m IP 10.96 ... +2.1 +0.7/RlRetD b IP 10.96 ... +2.6 +1.2/RlRetInstl IP 10.96 ... +3.0 +1.6/RlRetP IP 10.96 ... +2.9 +1.5/RlRetR b IP 10.96 ... +2.3 +0.9/ShrtAsstInvmIns UB 10.04 ... +1.9 +1.4/ShrtTrmA m UB 9.88 ... +2.2 +1.9/AShrtTrmAdm b UB 9.88 ... +2.2 +1.9/AShrtTrmC m UB 9.88 ... +1.9 +1.6/AShrtTrmD b UB 9.88 ... +2.2 +1.9/AShrtTrmIns UB 9.88 ... +2.5 +2.1/AShrtTrmP UB 9.88 ... +2.4 +2.0/AShrtTrmR b UB 9.88 ... +2.0 +1.6/ASrFltngRtIns d BL 9.92 ... +3.4 +3.8/StkPlsShrtIns BM 8.40 ... -14.4 -9.0/StksPLUSA m LB 10.69 -0.01 +22.2 +10.6/BStksPLUSAbRtA m LB 10.77 ... +24.0 +11.2/StksPLUSAbRtC m LB 9.83 ... +23.0 +10.3/StksPLUSAbRtD b LB 10.58 ... +23.9 +11.1/StksPLUSAbRtIns LB 10.96 ... +24.5 +11.6/StksPLUSAbRtP LB 10.83 ... +24.4 +11.5/StksPLUSC m LB 10.16 ... +21.7 +10.0/CStksPLUSIUHdIns FB 7.06 ... +26.0 +7.6/StksPLUSIUSDHA m FB 8.24 ... +18.3 +9.1/StksPLUSIUSDHC m FB 7.61 ... +17.4 +8.3/StksPLUSIUSDHD b FB 8.25 ... +18.3 +9.1/StksPLUSIUSDHIn FB 8.65 ... +18.8 +9.6/StksPLUSIUSDHP FB 8.58 ... +18.7 +9.5/StksPLUSIns LB 11.50 -0.01 +22.7 +11.1/AStksPLUSLngDrIn XM 7.47 ... +31.8 +15.3/StksPLUSSmA m SB 10.58 ... +18.1 +11.2/StksPLUSSmC m SB 9.78 ... +17.3 +10.4/StksPLUSSmD b SB 10.51 ... +18.1 +11.2/StksPLUSSmIns SB 10.82 ... +18.5 +11.7/StksPLUSSmP SB 10.73 ... +18.4 +11.6/TotRetESGIns CI 9.10 ... +4.1 +2.4/BTtlRetA m CI 10.22 ... +4.2 +2.2/CTtlRetAdm b CI 10.22 ... +4.3 +2.3/BTtlRetC m CI 10.22 ... +3.4 +1.4/ETtlRetD b CI 10.22 ... +4.2 +2.3/BTtlRetIIIns CI 9.67 ... +4.2 +2.4/BTtlRetIVIns CI 10.44 ... +4.0 +2.4/TtlRetIns CI 10.22 ... +4.6 +2.6/BTtlRetP CI 10.22 ... +4.5 +2.5/BTtlRetR b CI 10.22 ... +3.9 +1.9/DUncnsBdA m NT 11.09 ... +5.8 +2.8/BUncnsBdC m NT 11.09 ... +5.1 +2.0/DUncnsBdD b NT 11.09 ... +5.8 +2.8/CUncnsBdIns NT 11.09 ... +6.2 +3.2/BUncnsBdP NT 11.09 ... +6.1 +3.1/BPNCCorFI b CI 16.69 -0.01 +3.2 +1.6/DDiversEq b LB 27.36 -0.02 +21.1 +7.2/EIntermBdI CI 10.84 ... +2.1 +1.3/EIntlEqIns FG 24.27 +0.03 +32.3 +9.8/BLtdMatBdIns CS 10.06 ... +0.7 +0.6/ESmCpI SG 23.98 -0.07 +10.1 +8.4/DTtlRetAdvtgIns CI 10.74 +0.01 +3.6 +1.8/DTxExLtdMatBdIns MS 10.25 +0.01 +1.6 +0.8/BUltraShrtBdI UB 9.90 ... +0.8 +0.6/DPRIMECAP OdysseyAgrsGr MG 44.50 -0.08 +34.1 +16.0/AGr LG 37.49 -0.03 +32.9 +14.9/AStk LB 32.07 -0.02 +26.6 +12.8/APacific CapitalTxFrSecY MI 10.14 +0.01 +3.6 +2.1/CPacific FundsOptmzAgrsGrA m XM 17.33 ... +19.1 +8.3/OptmzCnsrA m XY 11.54 ... +7.4 +3.8/OptmzCnsrC m XY 11.25 ... +6.6 +3.0/OptmzGrA m AL 15.82 ... +16.2 +7.5/OptmzGrC m AL 15.48 ... +15.3 +6.7/OptmzModA m MA 14.59 ... +13.3 +6.3/OptmzModB m MA 14.34 ... +12.4 +5.5/OptmzModC m MA 14.32 ... +12.4 +5.5/OptmzModCnsrA m CA 12.92 ... +10.2 +5.0/OptmzModCnsrC m CA 12.63 ... +9.4 +4.2/ParametricEmMktsInstl EM 15.77 +0.06 +25.2 +5.3/DEmMktsInv b EM 15.67 +0.06 +24.9 +5.1/ETxMgEMktIs EM 52.33 +0.19 +24.9 +5.5/DParnassusCorEqInv LB 43.03 -0.06 +17.0 +8.4/DFI CI 16.52 -0.01 +2.7 +2.0/CParnassus LB 48.87 +0.01 +16.4 +9.7/CPaxBalIndvInv b MA 22.63 -0.02 +13.0 +5.7/DESGBtQlIndvInv b LB 19.73 ... +22.1 +9.5/CHYBdIndvInv b HY 6.77 -0.01 +6.1 +4.7/DPaydenCorBdInv CI 10.69 ... +4.7 +3.1/AEmMktsBdInv EB 14.25 ... +11.7 +7.3/AEqInc x LV 16.69 -0.80 +16.1 +10.5/AGNMAInv GI 9.41 ... +1.1 +1.4/AGlbFI IB 9.12 ... +3.8 +3.1/AGlbLowDr IB 10.04 ... +1.8 +1.3/DHiIncInv HY 6.54 ... +6.2 +5.1/CLowDr CS 10.05 ... +1.4 +1.3/CLtdMat UB 9.47 ... +1.6 +1.1/BUSGvtInv GS 10.35 ... +0.6 +0.6/BPear TreePlrsFgnVlInstl FV 21.88 -0.04 +24.4 +8.8/APlrsFgnVlOrd b FV 21.95 -0.03 +24.0 +8.5/APlrsSmCpOrd b SB 26.14 -0.06 +6.6 +8.5/CPnAgrEMOrdinary b EM 22.80 +0.11 +24.1 +3.2/EQualOrd b LB 19.29 -0.01 +28.7 +11.9/APerformanceMnBdInstl d MI 24.22 +0.04 +6.5 +3.7/AStrBd d MU 22.65 +0.01 +6.6 +5.0/APermanentI CA 40.69 +0.10 +10.1 +4.2/DPerrittMicroCpOppsInv d SB 30.28 -0.21 +6.3 +8.4/DPioneerA m LB 28.87 -0.03 +21.8 +9.6/CAMTFreeMnA m ML 14.52 +0.02 +5.6 +3.3/BAMTFreeMnY ML 14.48 +0.02 +5.9 +3.6/ABalA m MA 9.53 -0.01 +15.1 +6.4/CBdA m CI 9.71 ... +3.7 +2.6/BBdY CI 9.62 ... +4.0 +2.9/ACorEqA x LB 20.70 -0.16 +25.5 +9.9/CDiscpGrA m LG 18.32 +0.01 +26.9 +10.4/DDiscpValA m LV 16.15 ... +22.0 +9.2/BDiscpValC m LV 15.76 ... +21.1 +8.4/CDiscpValY LV 16.27 ... +22.4 +9.5/BEqIncA m LV 35.81 +0.05 +15.0 +11.0/AEqIncC m LV 35.19 +0.04 +14.2 +10.2/AGlbHYA m HY 9.07 ... +9.6 +5.3/BGlbHYC m HY 9.05 ... +8.9 +4.6/DGlbHYY HY 8.91 ... +9.9 +5.6/BHYA m HY 9.76 -0.01 +7.3 +5.3/BHYC m HY 9.97 ... +6.6 +4.6/DHYY HY 9.77 ... +7.6 +5.7/BHiIncMnA m HM 7.28 +0.01 +7.7 +5.0/AHiIncMnC m HM 7.28 +0.01 +6.7 +4.2/CMidCpValA x MV 25.32 -0.12 +13.1 +7.0/DSelMidCpGrA m MG 42.05 +0.10 +30.0 +10.7/BSelMidCpGrY MG 45.41 +0.11 +30.3 +11.0/BShrtTrmIncY CS 9.44 -0.01 +1.5 +1.4/BSolusBalA m IH 12.43 ... +12.7 +4.1/SolusGrA m IH 14.43 ... +18.2 +6.1/StrIncA m MU 10.78 ... +4.7 +3.6/CStrIncC m MU 10.55 ... +4.1 +3.0/DStrIncR b MU 10.96 ... +4.4 +3.3/CStrIncY MU 10.78 ... +5.1 +4.0/B

Y LB 29.23 -0.03 +22.1 +9.9/CPolarisGlbVal d SW 28.00 -0.03 +20.1 +10.7/CPortfolio 21GlbEqR b WS 42.83 +0.02 +27.4 +10.0/APrincipalCAMnA m MF 10.53 +0.02 +6.2 +3.5/ACorPlusBdIns CI 10.93 ... +4.4 +2.7/ACorPlusBdJ m CI 11.01 ... +4.0 +2.4/BCptlAprcA m LB 61.86 -0.02 +21.2 +10.2/BDiversIntlA m FB 14.11 +0.02 +27.5 +7.5/BDiversIntlIns FB 14.08 +0.02 +28.0 +8.0/ADiversIntlJ m FB 13.96 +0.01 +27.6 +7.7/BEqIncA m LV 31.57 +0.06 +20.6 +9.8/AEqIncC m LV 30.73 +0.06 +19.8 +9.0/BGvtHiQualBdA m GI 10.33 ... +1.0 +1.1/BHYA m HY 7.50 ... +7.5 +6.4/AHYC m HY 7.58 ... +6.8 +5.6/BHYIIns HY 9.90 ... +5.6 +4.8/CIncA m CI 9.51 -0.01 +3.6 +2.5/BInflProtIns IP 8.63 ... +2.1 +1.1/CIntlEMJ m EM 28.82 +0.12 +39.4 +8.9/BIntlIIns FG 17.23 +0.01 +38.3 +9.6/BLCpSP500IdxA m LB 17.59 ... +21.6 +10.7/BLCpSP500IdxIs LB 17.56 -0.01 +22.0 +11.0/ALCpSP500IdxJ m LB 17.41 -0.01 +21.8 +10.8/BLfTm2010Ins TA 13.87 +0.01 +10.9 +4.9/CLfTm2010J m TA 13.80 ... +10.7 +4.6/DLfTm2020A m TE 14.63 ... +14.3 +5.7/BLfTm2020Ins TE 14.57 ... +14.6 +6.1/BLfTm2020J m TE 14.49 +0.01 +14.5 +5.9/BLfTm2030A m TH 15.10 ... +17.7 +6.8/CLfTm2030Ins TH 15.10 ... +18.1 +7.2/CLfTm2030J m TH 15.04 ... +18.0 +6.9/CLfTm2040Ins TJ 16.03 +0.01 +20.5 +7.8/CLfTm2040J m TJ 15.88 ... +20.3 +7.5/DLfTm2050Ins TN 15.99 +0.01 +21.9 +8.2/CLfTm2050J m TN 15.54 ... +21.7 +7.9/DLfTmStrIncIns RI 12.66 ... +8.4 +4.0/CLgCpGrA m LG 9.06 +0.02 +34.8 +9.7/DLgCpGrIIns LG 14.48 -0.01 +34.2 +13.4/ALgCpGrIJ m LG 12.04 -0.01 +33.9 +13.1/ALgCpGrIns LG 9.63 +0.02 +35.3 +10.2/DLgCpValA m LV 10.93 ... +16.4 +7.1/DLgCpValIIIIns LV 16.96 ... +17.1 +8.8/BLgCpValIns LV 10.89 ... +16.8 +7.5/DMdCpA m MG 26.63 +0.01 +24.5 +11.3/AMdCpGrIIIIns MG 11.14 ... +24.8 +8.4/DMdCpJ m MG 25.65 +0.01 +24.7 +11.5/AMdCpSP400IdxJ m MB 20.89 ... +16.0 +10.6/AMdCpValIIIJ m MV 20.09 +0.02 +16.0 +7.5/DMdCpValIIns MV 15.09 +0.02 +14.8 +7.0/DPrefSecIns RR 10.42 ... +10.3 +6.4/CRlEsttSecA m SR 23.47 +0.14 +7.0 +4.8/BRlEsttSecIns SR 23.51 +0.14 +7.4 +5.2/ARlEsttSecJ m SR 22.81 +0.13 +7.2 +4.9/BSAMgBA m MA 16.12 +0.01 +14.3 +6.1/CSAMgBC m MA 15.86 +0.01 +13.5 +5.4/DSAMgCnsBA m CA 12.36 +0.01 +10.6 +4.9/BSAMgCnsBC m CA 12.21 +0.01 +9.8 +4.1/DSAMgCnsGA m AL 18.47 +0.01 +19.0 +7.4/CSAMgCnsGC m AL 17.12 +0.01 +18.1 +6.7/DSAMgmtFlxIncA m XY 12.55 +0.01 +7.5 +4.0/BSAMgmtFlxIncC m XY 12.41 ... +6.6 +3.1/DSAMgmtStrGrA m XM 20.87 +0.02 +21.4 +7.7/CSAMgmtStrGrC m XM 18.96 +0.01 +20.5 +6.9/DShrtTrmIncA m CS 12.15 ... +1.7 +1.5/BSmCpA m SB 22.90 -0.09 +12.8 +9.6/CSmCpGrIIns SG 13.97 +0.01 +26.8 +11.9/BSmCpJ m SB 21.92 -0.09 +13.0 +9.8/BSmCpSP600IdxIns SB 27.16 -0.08 +13.3 +12.1/ASmCpSP600IdxJ m SB 25.79 -0.07 +13.1 +11.8/ASmCpValIIIns SV 13.26 -0.05 +7.6 +9.2/CTxExBdA m MI 7.24 +0.01 +5.9 +3.0/AProFundsBtchUltrSctInv LE 63.36 ... +36.6 -0.9/IntUltraSectInv LE 69.86 ... +59.9 +30.6/UltBullInv LE 174.13 -0.15 +43.8 +18.4/BUltMidCpInv LE 132.52 -0.08 +30.0 +17.9/BUltNASDAQ100Inv LE 186.94 -0.44 +72.3 +27.7/AProspectorOpp m MV 22.33 -0.01 +10.7 +10.7/AProvident TrustTrustStr LG 14.78 -0.02 +29.8 +14.1/APrudentialBalA m MA 15.83 ... +14.1 +7.2/ABalZ MA 15.94 ... +14.4 +7.5/ACAMnIncA m MF 10.60 +0.01 +4.8 +2.6/BGlbRlEsttA m GR 23.79 +0.08 +9.4 +2.8/DGlbRlEsttZ GR 23.90 +0.08 +9.8 +3.1/DGlbTtlRetA m IB 6.79 -0.01 +12.2 +3.6/AGvtIncA m GI 9.47 -0.01 +1.6 +1.1/CHYA m HY 5.51 ... +7.1 +6.3/AHYB m HY 5.50 ... +6.6 +5.8/BHYC m HY 5.50 ... +6.4 +5.5/BHYZ HY 5.52 ... +7.4 +6.6/AJenniFocGrA m LG 14.01 -0.03 +36.8 +13.5/AJsn2020FocA m LG 14.65 -0.01 +27.0 +10.6/CJsn2020FocC m LG 10.35 -0.01 +26.1 +9.9/DJsn2020FocZ LG 16.24 -0.01 +27.4 +11.0/CJsnBlndA m LG 20.89 -0.01 +21.9 +8.8/EJsnDiverGrA m LG 12.43 -0.01 +23.6 +10.4/DJsnEqIncC m LB 15.95 -0.01 +14.9 +4.4/EJsnEqOppA m LB 19.51 -0.03 +16.4 +9.2/DJsnGrA m LG 36.42 -0.03 +37.2 +13.9/AJsnGrC m LG 29.38 -0.02 +36.3 +13.1/AJsnGrZ LG 39.16 -0.03 +37.6 +14.3/AJsnHlthSciA m SH 44.73 +0.39 +30.8 +4.8/CJsnHlthSciC m SH 34.24 +0.29 +29.9 +4.1/CJsnHlthSciZ SH 49.17 +0.43 +31.2 +5.1/BJsnMidCpGrA m MG 35.33 +0.05 +22.5 +7.2/EJsnMidCpGrC m MG 27.52 +0.04 +21.7 +6.5/EJsnMidCpGrZ MG 38.12 +0.06 +22.9 +7.5/EJsnNatrlResA m SN 38.32 +0.11 +3.3 -0.8/DJsnSmCoA m SG 24.86 +0.03 +19.1 +9.0/DJsnSmCoZ SG 26.74 +0.03 +19.3 +9.3/DJsnUtilityA m SU 14.40 +0.06 +13.0 +4.9/CJsnUtilityC m SU 14.32 +0.06 +12.2 +4.2/DJsnUtilityZ SU 14.42 +0.06 +13.3 +5.2/CJsnValA m LV 20.35 ... +16.5 +5.6/EMuniHighIncomeA m HM 10.26 +0.01 +7.3 +4.2/CMuniHighIncomeC m HM 10.26 +0.01 +6.5 +3.4/DNtnlMnA m MI 14.80 +0.01 +4.0 +2.5/BQMADefesvEqA m LB 14.83 ... +16.5 +8.0/EQMAIntlEqA m FV 7.91 ... +27.3 +6.1/CQMALgCpCorEqA m LB 16.69 -0.01 +23.6 +10.7/BQMASmCpValZ SV 20.37 -0.07 +7.2 +10.3/BQMAStkIdxI LB 52.24 -0.03 +22.0 +11.0/AQMAStkIdxZ LB 52.25 -0.03 +21.9 +11.0/AShrtTrmCorpBdA m CS 10.94 -0.01 +1.8 +1.7/BTtlRetBdA m CI 14.54 ... +5.6 +3.4/TtlRetBdC m CI 14.53 ... +4.9 +2.6/TtlRetBdZ CI 14.49 ... +5.9 +3.6/PutnamAMTFreeMnA m ML 15.15 +0.01 +5.1 +2.6/DAbsRet300A m NT 9.65 ... +5.1 +1.7/DAbsRet300Y NT 9.66 +0.01 +5.5 +2.0/DAbsRet500A m AM 11.18 ... +7.1 +2.4/BAbsRet500C m AM 10.98 ... +6.4 +1.7/CAbsRet500Y AM 11.23 ... +7.4 +2.7/BAbsRet700A m AM 12.18 ... +9.6 +3.4/AAbsRet700C m AM 11.85 ... +8.8 +2.6/BAbsRet700Y AM 12.21 ... +9.8 +3.6/AAmrcnGvtIncA m GI 8.49 ... +1.2 +0.2/ECATxExIncA m MC 8.15 +0.01 +5.6 +3.0/CCnvrtSecA m CV 26.21 -0.05 +15.3 +5.5/CCnvrtSecY CV 26.21 -0.05 +15.5 +5.8/CCptlOppsA m SB 13.44 +0.04 +7.6 +4.8/ECptlSpectrumA m AL 34.42 -0.13 +5.0 -0.6/ECptlSpectrumC m AL 32.77 -0.11 +4.2 -1.4/ECptlSpectrumY AL 34.81 -0.13 +5.2 -0.4/EDiversIncA m NT 7.06 ... +6.5 +2.9/BDiversIncC m NT 6.93 ... +5.9 +2.1/DDiversIncM m NT 6.93 ... +6.4 +2.6/CDynAstAlcBalA m MA 15.29 -0.01 +15.1 +7.0/BDynAstAlcBalC m MA 14.87 -0.01 +14.3 +6.2/CDynAstAlcBalY MA 15.32 -0.01 +15.4 +7.3/ADynAstAlcCnsrA m TV 10.91 ... +9.4 +4.7/CDynAstAlcCnsrY TV 10.95 ... +9.7 +4.9/CDynAstAlcGrA m AL 17.03 -0.01 +19.8 +8.6/ADynAstAlcGrC m AL 16.01 ... +18.9 +7.8/BDynAstAlcGrY AL 17.21 ... +20.1 +8.9/AEqIncA m LV 25.04 ... +19.0 +9.1/BEqIncB m LV 24.71 ... +18.1 +8.3/CEqIncC m LV 24.71 ... +18.1 +8.3/CEqIncY LV 25.06 ... +19.2 +9.4/BEqSpectrumA m MB 38.35 -0.18 +7.8 -1.1/EEqSpectrumC m MB 36.06 -0.17 +7.0 -1.9/EEqSpectrumY MB 39.03 -0.18 +8.0 -0.9/EEuropeEqA m ES 27.23 -0.07 +20.2 +4.7/DFltngRtIncA m BL 8.59 ... +3.2 +3.6/DGlbEqA m WS 15.68 +0.03 +27.5 +7.8/CGlbHCA m SH 49.23 -0.11 +15.0 +2.4/DGlbIncA x IB 12.06 -0.04 +6.8 +2.0/CGlbNatrlResA m SN 16.48 +0.06 +1.8 -5.0/EGlbUtlsA m SU 13.59 ... +21.3 +3.7/DGrOppsA m LG 31.43 -0.02 +31.5 +11.9/BGrOppsC m LG 27.29 -0.02 +30.6 +11.1/CHighYieldA m HY 5.91 ... +6.4 +5.2/CIncA m CI 6.91 ... +5.4 +1.8/DIncC m CI 6.85 ... +4.7 +1.1/EIncY CI 7.02 ... +5.6 +2.1/CIntlCptlOppsA m FA 41.80 -0.05 +33.0 +9.6/CIntlEqA m FB 26.04 +0.01 +25.8 +6.6/CIntlEqY FB 26.32 +0.02 +26.1 +6.8/CIntlGrA m FG 22.68 +0.05 +34.0 +7.7/DIntlValA m FV 12.11 ... +23.1 +6.3/CInvsA m LB 28.46 -0.01 +23.1 +10.1/CInvsY LB 28.86 -0.01 +23.4 +10.4/BMATEIncA m MT 9.59 +0.01 +4.0 +2.3/BMltCpGrA m LG 89.72 -0.03 +29.4 +11.3/CMltCpGrY LG 95.81 -0.03 +29.8 +11.6/BMltCpValA m MV 19.92 -0.01 +10.7 +6.1/ENYTEIncA m MY 8.51 +0.01 +4.4 +2.7/CNewJerseyTEIncA m MJ 9.24 +0.02 +5.1 +2.5/COhioTEIncA m MO 8.95 +0.01 +3.7 +2.2/BPETEIncA m MP 9.07 +0.01 +4.1 +2.5/CRsrchA m LB 33.18 +0.02 +23.5 +9.9/CRtrReady2020A m TE 20.07 ... +8.3 +3.7/RtrReady2030A m TH 23.71 ... +13.2 +5.9/SmCpGrA m SG 37.67 -0.08 +20.0 +8.2/DSmCpValA m SV 13.51 -0.02 +7.7 +9.7/CSmCpValY SV 14.20 -0.02 +8.0 +10.0/B

TEIncA m ML 8.62 +0.01 +5.2 +2.8/CTxFrHYA m HM 12.61 +0.01 +7.7 +4.4/CUSGvtIncA m GI 12.73 ... +0.5 +0.3/DQSCnsrvGrA m MA 15.47 ... +12.4 +5.7/DefesvGrA m CA 14.15 ... +9.2 +4.7/GlbEqA m WS 17.44 +0.01 +23.7 +11.1/AGrA m XM 18.20 ... +16.5 +6.8/ModGrA m AL 17.79 ... +15.2 +6.5/SP500IdxA b LB 25.27 -0.01 +21.6 +10.6/BRainierSMCEqOriginal b MG 37.04 -0.01 +19.8 +7.7/ERiverNorthCorOppR m MA 12.77 +0.05 +17.2 +7.5/AdblelnStrIncI d MU 10.46 ... +3.8 +4.1/dblelnStrIncR m MU 10.48 ... +3.6 +3.9/RoyceLowPricedStkSvc m SB 8.47 -0.06 +9.8 +4.8/EMicroCpInvm d SB 11.67 -0.10 +5.7 +3.5/EOppInvm d SV 13.60 -0.05 +22.1 +11.5/APEMutCnslt m SB 8.47 -0.02 +15.2 +8.3/DPEMutInvm d SB 10.53 -0.03 +16.4 +9.4/CPremInvm d SG 16.57 -0.02 +23.5 +10.9/BSm/MdCpPremSvc m MB 15.62 +0.02 +21.3 +10.2/ASmCpValSvc m SV 10.17 -0.03 +5.8 +4.5/ESmlrCoGrSvc m SG 10.72 -0.04 +18.1 +8.2/DSpecEqInvm d SV 21.91 -0.02 +8.5 +8.2/DTtlRetInvm d SB 13.59 -0.02 +13.7 +10.2/BRussellInTxMgLCpS LG 41.05 ... +21.9 +10.2/InvEMS EM 20.79 ... +33.1 +8.1/InvGbRlEstSecS GR 33.33 ... +9.5 +4.0/InvGlbEqS WS 10.81 ... +23.3 +9.5/InvIntlDevMktsS FB 40.99 ... +24.4 +7.9/InvInvmGrdBdS CI 21.20 ... +2.9 +2.0/InvLPBalStrA m MA 11.92 ... +10.2 +5.4/InvLPBalStrC b MA 11.65 ... +9.4 +4.6/InvLPBalStrS MA 12.06 ... +10.3 +5.5/InvLPCnsrvStrC b XY 9.84 ... +4.5 +2.1/InvLPEqGrStrA m AL 13.65 ... +15.9 +7.2/InvLPEqGrStrC b AL 12.22 ... +15.0 +6.4/InvLPEqGrStrS AL 13.72 ... +16.2 +7.5/InvLPGrStrA m AL 13.33 ... +13.7 +6.3/InvLPGrStrC b AL 12.87 ... +12.9 +5.5/InvLPGrStrS AL 13.51 ... +14.1 +6.5/InvLPModStrA m CA 10.69 ... +8.2 +4.5/InvLPModStrC b CA 10.53 ... +7.5 +3.7/InvShrtDrBdS CS 19.07 ... +1.3 +1.4/InvStrBdS CI 10.78 ... +3.6 +2.3/InvTEBdC MI 22.89 ... +4.1 +2.4/InvTxMgdUSMSCpS SG 26.78 ... +15.3 +8.2/InvUSCorEqS LB 32.43 ... +21.5 +10.5/InvUSDefesvEqS LB 51.57 ... +18.4 +10.0/InvUSSmCpEqS SB 32.11 ... +15.2 +9.9/RydexBasBiotechInv SH 87.35 +0.44 +29.9 +3.7/DDynSP500H b LE 109.24 -0.11 +44.1 +18.4/BMdCpAdvtgH b LE 93.00 -0.03 +23.0 +14.4/CNASDAQ1002xStrH b LE 126.24 -0.33 +72.7 +27.7/ANASDAQ100Inv LG 34.36 -0.05 +32.6 +14.6/ANovaInv LE 71.67 -0.05 +31.9 +14.3/CSP500PureGrH b LG 63.93 -0.04 +25.2 +8.6/ESEICAMuniBdF MF 10.69 +0.01 +3.3 +1.7/DCoreFxdIncF CI 11.24 -0.01 +3.6 +2.4/BEmergMktsDbtF EB 10.46 -0.01 +13.4 +4.0/DEmergingMktsEqF EM 12.88 +0.05 +35.0 +9.1/BHighYieldBdF HY 7.17 ... +7.2 +6.2/AInMgSP500IdxE LB 64.04 -0.03 +21.9 +10.9/AIntermTermMuniF MI 11.62 +0.01 +4.0 +2.2/BIntlEqF FB 11.67 ... +25.3 +7.8/BIntlFxdIncF IB 10.20 ... +1.7 +2.3/BLargeCapGrowthF LG 34.29 -0.04 +28.6 +9.7/DLargeCapValueF LV 25.61 -0.01 +17.7 +8.0/CMidCapF MB 27.71 +0.03 +20.4 +11.0/ANewJrsyMuniBdF MJ 10.34 +0.01 +3.3 +1.7/ENewYorkMuniBdF MN 10.65 +0.01 +2.8 +1.6/DPnnylvnMuniBdF MP 10.66 ... +3.3 +1.8/ES&P500IndexF LB 63.59 -0.03 +21.7 +10.7/BShortDurGovtF GS 10.31 ... +0.3 +0.5/BSmallCapGrowthF SG 35.35 +0.02 +18.4 +8.1/DSmallCapValueF SV 25.02 -0.06 +8.3 +7.9/DTaxMgdSm/MdCpF SB 22.97 -0.02 +16.2 +8.4/DTxMgdLCpF LB 25.58 -0.01 +21.5 +8.7/DUSMgdVolF LV 17.79 +0.01 +14.0 +8.6/CUltraShtDurBdF UB 9.33 ... +1.6 +1.2/BSSGAIntlStkSelionN b FV 11.73 -0.01 +21.5 +6.7/BSP500IdxN b LB 37.87 -0.02 +22.1 +11.0/ASalientSelIncA m RR 22.41 ... +1.2 +4.7/SelIncC m RR 21.75 ... +0.6 +4.2/SchroderNorthAmrcnEqInv LB 17.02 ... +20.7 +10.7/SchwabBal MA 15.97 ... +15.6 +6.9/BCATFBd MF 11.80 +0.01 +4.0 +2.2/CCorEq LB 22.79 -0.01 +24.6 +9.9/CDivEq LV 16.37 ... +15.9 +7.2/DFdmtlIntlLgCIdx FV 9.48 ... +23.3 +7.4/BFdmtlUSLgCIdx LV 17.31 ... +17.4 +9.6/AFdmtlUSSmCIdx SB 14.95 -0.02 +12.9 +9.9/BGNMA GI 9.82 ... +0.9 +1.2/BGlbRlEstt GR 7.62 +0.02 +13.6 +6.3/AHC SH 24.25 -0.07 +20.3 +7.0/BHdgdEq LO 17.17 -0.01 +8.0 +6.8/BIntermTrmBd CI 9.98 ... +1.6 +1.4/EIntlIdx FB 20.79 ... +24.7 +7.1/CLgCpGr LG 17.98 -0.02 +29.4 +11.8/BMktTrackAllEq XM 19.42 ... +19.9 +9.5/AMktTrackBal MA 19.52 -0.01 +12.5 +6.4/CMktTrackCnsrv CA 16.48 ... +9.1 +4.7/CMktTrackGr AL 24.15 -0.01 +16.0 +8.0/BSP500Idx LB 41.32 -0.02 +22.2 +11.1/ASchwab1000Idx LB 62.80 -0.02 +22.0 +10.8/BSmCpEq SB 21.19 -0.09 +10.9 +9.8/BSmCpIdx SB 30.77 -0.08 +15.2 +10.2/BTFBd MI 11.66 +0.01 +3.9 +2.1/CTrgt2020 TE 14.97 ... +12.8 +5.6/CTrgt2030 TH 16.49 ... +17.4 +7.3/BTrgt2040 TJ 17.63 -0.01 +20.3 +8.4/BTrsInflPrtScIdx IP 10.98 ... +2.1 +1.5/BTtlStkMktIdx LB 47.40 -0.02 +21.4 +10.9/ASchwartzMariaBd XY 11.48 ... +4.0 +3.0/DMariaGr MG 33.63 -0.02 +27.2 +11.2/AMariaRisingDiv LB 19.45 -0.01 +16.7 +7.9/ESelectedAmrcnD LB 40.60 -0.05 +22.2 +12.5/AAmrcnS b LB 40.54 -0.05 +21.8 +12.2/ASequoiaSequoia LG 170.05 -0.42 +20.4 +1.2/ESheltonCMCorValDrct LV 24.13 -0.03 +13.0 +7.3/DCMSP500IdxDrct LB 51.79 -0.03 +22.0 +11.0/ACMSPMdCpIdxDrct MB 26.79 -0.01 +15.9 +11.0/ASitDivGrI d LB 16.84 ... +20.5 +10.0/CLgCpGr d LG 40.82 -0.05 +28.7 +11.5/CMidCpGr d MG 18.44 ... +19.5 +6.3/EMinnesotaTFInc SM 10.47 +0.01 +5.3 +3.1/ATFInc MI 9.71 ... +7.2 +4.0/AUSGvtSec UB 10.88 ... +1.3 +1.1/BSmead FundsValI1 LB 46.76 -0.03 +26.1 +9.8/CValInv b LB 46.90 -0.03 +25.7 +9.5/CSound ShoreShoreInv LV 51.10 -0.06 +16.4 +7.9/DSpirit of AmericaIncA m CL 12.00 -0.01 +6.9 +3.9/DRlEsttIncGrA m SR 11.90 +0.07 +5.5 +2.6/EState FarmBal MA 68.65 -0.02 +11.3 +6.2/CBdIns CI 11.14 ... +2.5 +2.2/CBdPrem m CI 11.15 -0.01 +2.4 +2.1/CEqBdPrem m MA 12.86 ... +15.4 +7.2/BEqIns LB 11.61 ... +24.4 +10.5/BEqPrem m LB 12.09 ... +24.4 +10.4/BGr LB 80.11 -0.01 +16.5 +8.7/DInterim GS 9.85 ... +0.6 +0.7/AIntlIdxPrem m FB 13.38 -0.01 +24.2 +6.5/CLfPth2020Prem m TE 15.25 +0.01 +11.2 +4.7/DLfPth2030Prem m TH 16.80 +0.03 +15.2 +6.2/DLfPth2040Prem m TJ 18.13 +0.04 +18.7 +7.4/DLfPthRetPrem m RI 13.53 +0.01 +9.8 +4.2/BMnBd x MI 8.62 ... +3.4 +2.2/BSP500IdxIns LB 20.02 -0.01 +21.8 +10.7/BSP500IdxPrems m LB 19.95 -0.01 +21.8 +10.5/BSmCpIdxIns SB 19.44 -0.06 +14.7 +9.6/CSmCpIdxPrems m SB 19.11 -0.05 +14.7 +9.5/CSmMidCpEqPrems m SB 13.20 -0.01 +12.1 +6.5/ETxAdvtgdBdPrem m MI 11.76 +0.01 +3.3 +2.3/BSterling CapitalBhvLgCpValEqIns LV 22.12 -0.01 +19.3 +8.8/BBhvSmCpValEqIns SV 18.63 -0.07 +9.5 +10.1/BMidValIns MB 19.21 -0.01 +14.3 +9.3/BNCIntermTFIns SI 10.67 +0.01 +2.8 +1.7/CStrtonSmCpVlIns SB 86.97 -0.22 +13.7 +11.0/ATtlRetBdIns CI 10.55 ... +3.9 +2.8/AStone HarborHYBdIns HY 8.08 -0.06 +4.2 +4.0/EStralem FundEq x LB 10.07 -0.68 +16.8 +8.3/DT. Rowe PriceAfrcMdlEst d MQ 9.40 +0.03 +20.8 +1.3/DBCGr LG 96.73 -0.10 +37.1 +15.2/ABCGrAdv b LG 95.44 -0.11 +36.8 +14.9/ABCGrR b LG 92.04 -0.10 +36.4 +14.6/ABal MA 24.31 ... +17.9 +7.7/ACATFBd MC 11.49 +0.01 +4.9 +3.0/CCorpInc TW 9.61 ... +5.9 +3.5/CCptlAprc MA 28.26 -0.01 +15.3 +9.4/ACptlAprcAdv b MA 27.98 -0.01 +14.9 +9.0/ACptlOpp LB 26.16 -0.02 +24.2 +11.8/ADivGr LB 43.41 -0.03 +19.4 +10.6/BDivGrAdv b LB 43.36 -0.03 +19.1 +10.3/BDiversMidCpGr MG 29.45 ... +24.9 +10.9/B

EMBd d EB 12.56 ... +8.7 +7.8/AEMLclCcyBd d XP 6.87 ... +14.6 +2.1/BEMStk d EM 44.46 +0.21 +41.2 +11.8/AEmergEurope d MQ 15.41 +0.06 +18.0 +7.6/BEqIdx500 d LB 71.95 -0.03 +22.0 +10.9/AEqInc LV 33.42 -0.02 +16.5 +8.8/BEqIncAdv b LV 33.35 -0.02 +16.2 +8.5/CErpnStk d ES 20.54 -0.04 +24.7 +3.5/EExtendedEqMktId d MB 28.24 -0.02 +18.1 +9.9/BFinclSvcs SF 28.14 -0.06 +19.7 +11.8/BGNMA GI 9.15 -0.01 +1.0 +1.2/BGeorgiaTFBd SL 11.47 +0.01 +4.0 +2.5/BGlbGrStk d WS 25.51 +0.04 +34.3 +11.7/AGlbMltSectBd IB 11.40 ... +6.1 +4.3/AGlbRlEstt d GR 20.17 +0.07 +6.0 +3.0/DGlbStk d WS 38.26 +0.11 +33.8 +14.7/AGlbTech ST 17.00 -0.04 +48.5 +23.9/AGrStk LG 62.96 -0.09 +34.3 +14.5/AGrStkAdv b LG 61.56 -0.09 +34.0 +14.2/AGrStkR b LG 59.56 -0.08 +33.6 +13.9/AGrandInc LB 28.53 -0.02 +21.4 +10.4/BHY d HY 6.75 ... +7.1 +6.0/AHlthSci SH 70.38 +0.14 +28.0 +8.5/AInflProtBd IP 11.75 ... +2.0 +1.2/CInsAfrcMdlEst d MQ 6.49 +0.02 +21.0 +1.5/DInsCorPlus CI 10.35 ... +4.3 +2.7/AInsEMBd d EB 9.03 ... +9.0 +8.3/AInsEMEq d EM 40.60 +0.19 +41.2 +11.9/AInsFltngRt d BL 10.02 ... +3.6 +4.5/BInsFltngRtF d BL 10.01 ... +3.4 +4.3/BInsGlbGrEq d WS 27.63 +0.05 +34.7 +11.9/AInsHY d HY 8.99 ... +7.4 +6.3/AInsIntlBd d IB 8.85 -0.01 +10.3 +2.2/BInsIntlCorEq d FB 13.89 +0.01 +27.5 +8.0/BInsLgCpCorGr LG 37.59 -0.04 +37.1 +15.3/AInsLgCpGr LG 37.09 -0.03 +38.5 +16.0/AInsLgCpVal LV 23.42 -0.03 +17.0 +9.3/BInsMdCpEqGr MG 54.64 -0.02 +26.4 +12.8/AInsSmCpStk SG 23.77 ... +15.7 +10.3/CInsUSStructRsrc LB 12.97 -0.02 +24.3 +11.9/AIntlBd d IB 9.02 -0.01 +10.1 +1.9/CIntlDiscv d FR 70.55 +0.08 +37.3 +15.0/AIntlEqIdx d FB 14.37 +0.01 +25.7 +7.6/BIntlStk d FG 18.57 +0.05 +27.5 +8.7/CIntlStkAdv m FG 18.64 +0.06 +27.2 +8.4/CIntlValEq d FV 15.03 +0.01 +20.1 +4.9/DIntlValEqAdv m FV 15.30 +0.02 +19.8 +4.7/DJapan d JS 15.12 +0.05 +32.7 +18.6/ALatinAmerica d LS 24.08 -0.14 +27.0 +6.7/AMdCpGr MG 87.27 -0.04 +25.2 +12.1/AMdCpGrAdv b MG 84.75 -0.03 +24.9 +11.8/AMdCpGrR b MG 82.31 -0.03 +24.6 +11.5/AMdCpVal MV 30.38 +0.04 +11.6 +10.2/AMdCpValAdv b MV 30.26 +0.04 +11.3 +9.9/AMdCpValR b MV 29.80 +0.04 +10.4 +9.5/BMediaTeleCms SC 96.80 +0.22 +33.4 +16.7/AMrylndShTrTFBd SS 5.17 ... +1.1 +0.4/DMrylndTFBd SL 10.75 +0.01 +4.3 +2.9/ANJTFBd MJ 12.00 +0.01 +4.6 +2.9/BNYTFBd MY 11.59 +0.01 +4.1 +2.8/BNewAmericaGr LG 48.23 -0.02 +35.1 +14.0/ANewAmericaGrAdv b LG 47.22 -0.02 +34.8 +13.7/ANewAsia d PJ 19.43 +0.13 +40.4 +10.3/CNewEra SN 36.12 +0.10 +9.4 +3.4/BNewHorizons SG 52.69 +0.02 +31.8 +14.0/ANewInc CI 9.46 +0.01 +3.6 +2.2/COverseasStk d FB 11.28 +0.01 +26.7 +7.8/BPersonalStrBal MA 24.05 ... +17.1 +7.7/APersonalStrGr AL 33.91 ... +21.8 +9.2/APersonalStrInc CA 19.50 ... +12.6 +6.1/AQMUSSmCpGrEq d SG 34.91 +0.02 +22.2 +11.6/BRlAsts d SN 11.51 +0.05 +8.8 +3.8/BRlEstt d SR 28.33 +0.22 +3.1 +4.1/CRlEsttAdv m SR 28.70 +0.23 +2.8 +3.9/CRtr2005 TA 13.62 +0.01 +10.4 +5.3/BRtr2010 TA 18.24 +0.01 +11.4 +5.7/ARtr2010Adv b TA 18.16 +0.01 +11.1 +5.4/ARtr2010R b TA 18.06 ... +10.8 +5.1/BRtr2015 TD 14.95 ... +13.1 +6.3/ARtr2015Adv b TD 14.91 ... +12.9 +6.1/ARtr2015R b TD 14.78 +0.01 +12.6 +5.8/ARtr2020 TE 22.51 +0.01 +15.6 +7.2/ARtr2020Adv b TE 22.35 +0.01 +15.3 +6.9/ARtr2020R b TE 22.16 +0.01 +15.0 +6.7/ARtr2025 TG 17.57 +0.01 +17.6 +7.9/ARtr2025Adv b TG 17.48 ... +17.2 +7.6/ARtr2025R b TG 17.32 +0.01 +16.9 +7.4/ARtr2030 TH 25.89 +0.01 +19.3 +8.5/ARtr2030Adv b TH 25.69 +0.01 +19.1 +8.3/ARtr2030R b TH 25.49 +0.01 +18.7 +8.0/ARtr2035 TI 18.96 +0.01 +20.8 +9.0/ARtr2035Adv b TI 18.87 ... +20.5 +8.7/ARtr2035R b TI 18.67 ... +20.2 +8.4/BRtr2040 TJ 27.22 +0.01 +21.9 +9.3/ARtr2040Adv b TJ 26.99 +0.01 +21.6 +9.1/ARtr2040R b TJ 26.82 +0.01 +21.3 +8.8/BRtr2045 TK 18.46 ... +22.3 +9.5/ARtr2045Adv b TK 18.35 ... +22.0 +9.2/ARtr2045R b TK 18.16 +0.01 +21.7 +8.9/BRtr2050 TN 15.51 ... +22.3 +9.5/ARtr2050Adv b TN 15.38 ... +22.0 +9.2/ARtr2050R b TN 15.26 +0.01 +21.7 +9.0/BRtr2055 TL 15.57 ... +22.2 +9.5/ARtr2055Adv b TL 15.49 +0.01 +22.1 +9.2/ARtrBal CA 15.37 +0.01 +10.2 +5.1/BRtrBalAdv b CA 15.37 ... +9.9 +4.8/CRtrBalR b CA 15.36 ... +9.6 +4.6/CSciandTech ST 45.86 +0.06 +40.4 +19.0/BSciandTechAdv b ST 45.31 +0.06 +40.0 +18.8/BShrtTrmBd CS 4.69 ... +1.3 +1.2/CSmCpStk SG 47.81 -0.01 +15.5 +10.0/CSmCpStkAdv b SG 47.37 -0.01 +15.2 +9.7/CSmCpVal d SB 49.25 -0.12 +13.8 +12.1/ASmCpValAdv m SB 49.00 -0.12 +13.4 +11.7/ASpectrumGr LG 24.34 ... +25.4 +10.6/CSpectrumInc MU 12.71 ... +6.6 +4.2/BSpectrumIntl d FB 14.52 +0.03 +27.7 +7.8/BSummitMnInc ML 11.90 +0.01 +5.3 +3.2/BSummitMnIntr MI 11.83 +0.01 +3.7 +2.2/CTFHY d HM 12.04 +0.01 +6.8 +4.1/CTFInc ML 10.12 +0.01 +4.5 +2.8/CTFIncAdv b ML 10.13 +0.01 +4.3 +2.4/DTFShrtInterm MS 5.55 ... +1.5 +0.8/BTtlEqMktIdx d LB 30.23 -0.01 +21.2 +10.8/BTxEfficientEq d LG 28.90 -0.02 +29.3 +11.8/BUSBdEnhIdx d CI 10.96 +0.01 +3.4 +2.1/CUSLgCpCor LB 23.88 -0.01 +21.3 +11.7/AUSTrsInterm GI 5.68 ... +1.2 +1.0/CUSTrsLngTrm GL 12.62 +0.02 +6.5 +1.7/EVITFBd SL 11.98 +0.01 +4.2 +2.8/AVal LV 37.40 -0.03 +19.2 +8.9/BValAdv b LV 36.85 -0.04 +18.9 +8.7/CTCMSmCpGr SG 33.64 -0.01 +25.0 +12.9/ATCWCorFIIns CI 10.95 ... +2.7 +1.7/DCorFIN b CI 10.92 ... +2.4 +1.4/EEMIncIns EB 8.58 ... +11.1 +7.3/ARltvVlDivAprcI LV 20.03 -0.01 +11.6 +7.0/ERltvVlDivAprcN b LV 20.35 -0.02 +11.4 +6.7/ERltvVlLgCpIns LV 25.40 -0.03 +15.7 +8.0/CSelEqsI LG 31.50 -0.05 +32.9 +10.8/CSelEqsN b LG 29.22 -0.05 +32.6 +10.5/DTtlRetBdI CI 9.93 ... +2.9 +1.9/DTtlRetBdN b CI 10.23 -0.01 +2.6 +1.6/DTETON WestwoodMightyMitesAAA m SB 28.19 -0.11 +15.9 +10.3/BTIAA-CREFBdIdxIns CI 10.78 ... +3.0 +2.0/CBdIns CI 10.36 ... +4.1 +3.0/ABdPlusIns CI 10.42 ... +4.4 +3.2/ABdPlusRet CI 10.43 ... +4.1 +3.0/ABdPlusRetail b CI 10.44 ... +4.1 +2.9/ABdRet CI 10.55 ... +3.8 +2.8/AEnhIntlEqIdxIns FB 8.21 ... +25.5 +7.1/CEnhLCGrIdxIns LG 13.61 -0.01 +30.2 +14.2/AEnhLCValIdxIns LV 10.39 -0.01 +14.2 +8.3/CEqIdxIns LB 19.71 -0.01 +21.5 +11.0/AEqIdxRet LB 20.02 -0.01 +21.2 +10.7/BEqIdxRetail b LB 20.08 -0.01 +21.1 +10.6/BGrIncIns LG 14.34 -0.01 +24.4 +11.6/CGrIncPrem b LG 14.35 -0.01 +24.3 +11.4/CGrIncRet LG 14.58 -0.01 +24.1 +11.3/CGrIncRetail b LG 19.13 -0.01 +24.0 +11.2/CHYIns HY 9.79 ... +5.4 +5.8/AHYRet HY 9.79 ... +5.2 +5.6/BHYRetail b HY 9.83 ... +5.1 +5.6/BInflLinkedBdIns IP 11.29 +0.01 +1.3 +0.9/CInflLinkedBdRet IP 11.37 +0.01 +1.0 +0.7/DInflLinkedBdRtl b IP 11.01 ... +0.9 +0.6/DIntlEqIdxIns FB 20.08 ... +24.8 +7.3/BIntlEqIdxPrem b FB 20.04 ... +24.6 +7.1/CIntlEqIdxRet FB 20.54 +0.01 +24.5 +7.0/CIntlEqIns FG 13.24 ... +32.4 +9.0/BIntlEqPrem b FG 13.22 +0.01 +32.2 +8.8/BIntlEqRet FG 13.73 +0.01 +32.1 +8.7/BIntlEqRetail b FG 8.76 +0.01 +32.1 +8.7/CLfcycl2010Rtr TA 13.63 ... +12.2 +5.9/ALfcycl2015Rtr TD 12.31 ... +13.5 +6.3/ALfcycl2020Rtr TE 13.02 ... +15.0 +6.9/ALfcycl2025Rtr TG 13.45 ... +16.9 +7.5/ALfcycl2030Rtr TH 13.81 ... +18.8 +8.2/ALfcycl2035Rtr TI 14.32 ... +20.7 +8.8/ALfcycl2040I TJ 10.96 -0.01 +22.8 +9.6/ALfcycl2040Rtr TJ 14.80 ... +22.5 +9.3/ALfcycl2045Rtr TK 12.57 ... +23.4 +9.7/ALfcyclId2010I TA 15.02 ... +10.9 +5.3/ALfcyclId2020I TE 16.57 ... +13.5 +6.3/ALfcyclId2025I TG 17.43 +0.01 +15.2 +7.0/ALfcyclId2035I TI 19.16 ... +18.6 +8.3/BLfcyclId2040I TJ 19.76 ... +20.3 +8.9/ALfcyclId2045I TK 19.88 +0.01 +21.2 +9.3/ALfcyclRtIncRtr RI 11.65 ... +11.6 +5.6/ALgCpGrIdxIns LG 28.95 -0.02 +30.6 +13.5/ALgCpGrIdxRet LG 29.17 -0.02 +30.3 +13.3/ALgCpGrIns LG 19.92 -0.01 +35.1 +13.1/ALgCpGrRet LG 19.82 -0.01 +34.7 +12.7/BLgCpGrRetail b LG 19.88 -0.02 +34.6 +12.7/BLgCpValIdxIns LV 19.63 ... +13.8 +8.4/CLgCpValIdxRet LV 19.97 ... +13.5 +8.2/CLgCpValIns LV 19.07 -0.01 +12.7 +8.2/CLgCpValPrem b LV 19.04 -0.01 +12.5 +8.1/CLgCpValRet LV 19.01 -0.02 +12.4 +8.0/C








LgCpValRetail b LV 18.32 -0.01 +12.4 +7.9/DMdCpGrI MG 22.55 ... +26.3 +8.4/DMdCpGrRtl b MG 21.90 -0.01 +25.9 +8.1/DMdCpGrRtr MG 21.92 -0.01 +26.0 +8.1/DMdCpValI MV 23.45 +0.03 +11.1 +7.2/DMdCpValP b MV 23.41 +0.03 +11.0 +7.1/DMdCpValRtl b MV 22.87 +0.02 +10.7 +6.9/DMdCpValRtr MV 23.32 +0.02 +10.8 +7.0/DMgdAllcRtl b MA 12.87 ... +16.5 +7.5/ARlEsttSecI SR 15.33 +0.09 +10.7 +6.0/ARlEsttSecRtl b SR 15.21 +0.08 +10.3 +5.6/ARlEsttSecRtr SR 15.96 +0.09 +10.4 +5.7/ASP500IdxI LB 29.70 -0.02 +22.1 +11.1/ASP500IdxRtr LB 29.54 -0.01 +21.9 +10.9/BSclChEqI LB 19.22 -0.01 +21.2 +10.0/CSclChEqRtl b LB 17.28 -0.01 +20.9 +9.7/CSclChEqRtr LB 19.52 -0.01 +20.9 +9.7/CShrtTrmBdI CS 10.30 ... +1.7 +1.6/BShrtTrmBdRtl b CS 10.31 ... +1.4 +1.3/CSmCpBlndIdxI SB 21.37 -0.06 +15.3 +10.5/BSmCpBlndIdxRtr SB 21.47 -0.06 +15.0 +10.2/BSmCpEqI SG 19.19 -0.04 +15.6 +11.6/BSmCpEqP b SG 19.09 -0.04 +15.4 +11.5/BSmCpEqRtl b SG 18.53 -0.03 +15.3 +11.3/BSmCpEqRtr SG 18.72 -0.04 +15.3 +11.3/BTEBdR b MI 10.38 +0.02 +4.1 +1.8/DThird AvenueFocedCrdtIns d HY 1.14 +0.01 -21.7 -15.2/EIntlValIns d FA 18.97 -0.03 +23.2 +7.2/ERlEsttValIns d GR 33.99 +0.04 +21.0 +7.1/ASmCpValIns d SB 20.93 -0.09 +9.5 +8.9/CValIns d WS 53.28 -0.04 +14.2 +5.9/EThompsonBd CS 11.38 ... +4.7 +3.9/ALgCp LB 67.59 -0.06 +18.9 +8.6/DThornburgCALtdTrmMnA m SS 13.62 +0.01 +1.8 +0.8/CCorGrA m LG 34.05 +0.03 +24.1 +7.5/EIntermMnA m MI 14.05 +0.02 +3.0 +1.6/DIntermMnC m MI 14.07 +0.02 +2.7 +1.3/EIntlValA m FB 24.52 -0.01 +25.1 +8.5/AIntlValC m FB 21.75 -0.01 +24.2 +7.7/BIntlValI FB 25.30 -0.02 +25.6 +8.9/AInvmIncBldrA m IH 21.89 -0.04 +14.4 +5.5/BInvmIncBldrC m IH 21.88 -0.04 +13.6 +4.8/CLtdTrmIncA m CS 13.38 ... +2.1 +1.9/ALtdTrmIncC m CS 13.35 -0.01 +1.9 +1.7/BLtdTrmIncI CS 13.38 ... +2.5 +2.3/ALtdTrmMnA m MS 14.28 +0.01 +2.0 +1.0/BLtdTrmMnC m MS 14.30 +0.01 +1.7 +0.7/CLtdTrmMnI MS 14.28 +0.01 +2.3 +1.3/ANewMxcIntermMnA m SI 13.16 +0.01 +1.7 +1.2/DValA x LB 67.88 -0.41 +23.9 +11.2/AValC x LB 62.24 -0.30 +23.0 +10.3/BValI LB 69.80 -0.47 +24.4 +11.6/AThriventBalIncPlusA m CA 13.34 +0.01 +11.3 +5.5/BDiversIncPlusA m CA 7.42 +0.01 +8.9 +4.9/CHYA m HY 4.86 ... +7.0 +5.4/BIncA m TW 9.20 +0.01 +5.5 +3.5/CLgCpGrA m LG 10.30 -0.01 +28.4 +11.0/CLgCpStkA m WS 27.46 -0.02 +21.1 +8.8/BLgCpStkS WS 27.77 -0.03 +21.6 +9.3/BLgCpValA m LV 23.00 -0.02 +17.6 +9.6/ALgCpValS LV 23.20 -0.02 +18.1 +10.0/ALtdMatBdA b CS 12.45 -0.01 +2.0 +1.7/BMidCpStkA m MB 25.42 -0.01 +19.1 +15.0/AMidCpStkS MB 28.61 -0.01 +19.4 +15.4/AMnBdA m ML 11.33 +0.01 +3.9 +2.4/DOppIncPlusA m MU 10.27 ... +4.6 +3.6/COppIncPlusS MU 10.27 ... +4.8 +3.9/BSmCpStkA m SG 21.67 -0.02 +21.4 +13.9/ATimothyPlanSmCpValA m SB 19.48 -0.06 +13.2 +9.6/CTocquevilleDelafield b SV 22.68 -0.13 +7.5 +2.7/EGold m SP 36.28 +0.32 +7.4 +6.1/EIntlVal b FB 17.51 +0.07 +24.0 +11.1/ATocqueville b LB 36.59 -0.02 +20.2 +8.1/ETorrayTorray LV 49.88 -0.04 +12.4 +8.0/CTouchstoneActvBdA m CI 10.39 ... +3.0 +2.4/BActvBdY CI 10.39 ... +3.4 +2.7/ABalancedA m MA 22.62 -0.01 +15.6 +7.2/AFlexIncA m MU 10.97 ... +6.2 +4.0/BFlexIncC m MU 10.82 +0.01 +5.4 +3.3/CFlexIncY MU 11.01 +0.01 +6.5 +4.3/BFocedY LB 43.94 -0.07 +14.7 +9.6/CGrOppsIns LG 33.30 -0.04 +28.9 +8.2/EIntlEqA m FB 20.18 +0.06 +27.6 +9.6/AIntlSmCpY FR 19.22 -0.03 +30.0 +9.2/ELargeCpFocA m LB 49.42 -0.06 +23.3 +10.9/AMidCpGrA m MG 27.15 ... +24.1 +9.3/CMidCpGrY MG 28.12 ... +24.4 +9.6/CMidCpValIns MV 19.24 +0.02 +14.1 +10.6/AMidCpY MB 32.68 +0.01 +20.7 +9.6/BSdCptlInsGr LG 20.67 -0.03 +35.3 +7.0/ESdCptlSelGrY LG 14.63 -0.02 +35.1 +6.8/ESdCptlSelGrZ b LG 13.89 -0.02 +34.8 +6.6/ESmCpGrY SG 6.51 -0.03 +10.5 +4.2/ESmCpIns SB 15.52 -0.05 +6.2 +3.4/ESmallComA m SG 5.71 -0.03 +17.7 +11.5/BSmallComC m SG 3.54 -0.02 +16.8 +10.7/BSstnbtyIpcEqA m WS 25.35 ... +25.9 +9.2/BSstnbtyIpcEqY WS 26.09 -0.01 +26.2 +9.5/BTtlRetBdIns CI 10.10 ... +3.6 +2.2/CUlShrtDrFIY UB 9.27 ... +1.5 +1.3/BUlShrtDrFIZ b UB 9.28 ... +1.3 +1.1/BValIns LV 10.09 ... +14.6 +8.1/CTowleDeep Val d SV 18.90 -0.06 +15.7 +15.1/ATransamericaAsAlCnsrvA x CA 11.08 -0.62 +9.5 +4.6/CAsAlCnsrvC x CA 10.99 -0.60 +8.7 +3.9/DAsAlGrA x XM 15.12 -1.66 +19.7 +8.7/BAsAlGrC x XM 14.69 -1.53 +18.9 +7.9/CAsAlModA x CA 12.02 -0.95 +12.0 +5.6/BAsAlModC x CA 12.02 -0.84 +11.2 +4.8/CAsAlModGrA x MA 13.34 -1.33 +15.4 +7.0/BAsAlModGrC x MA 13.34 -1.21 +14.6 +6.2/CCptlGrA m LG 23.49 -0.06 +44.2 +15.4/AMltMgdBalA m MA 27.96 -0.02 +13.8 +6.7/BSMPValA m MV 27.35 -0.02 +15.4 +10.6/ATributary FundsSmCoIns SB 28.63 -0.18 +9.1 +10.7/BTrust For Credit UniUnsShrtDrIns GS 9.59 ... +0.7 +0.5/CUnsUlShDrGvtIns UB 9.43 ... +0.5 +0.3/ETweedy, BrowneGlbVal d FV 28.74 -0.04 +14.8 +6.1/CGlbVlIICyUnHdg d FV 15.72 -0.03 +20.2 +5.0/DVal WS 24.19 -0.02 +16.2 +6.2/EWldwdHDvYldVl d WS 10.67 -0.03 +21.0 +5.1/EU.S. Global InvestorWldPrecMnral b SP 4.52 +0.02 -7.6 +13.2/AUBSGlbAllcA m IH 12.14 ... +16.4 +4.8/CUSAllcA m MA 48.88 -0.05 +15.5 +7.3/AUBS PACEAltStrsInvmsP AM 10.85 ... +4.2 +1.5/GlbFIInvmsP IB 10.01 ... +6.3 +1.2/DIntermFIInvmsP CI 12.25 +0.01 +2.8 +2.0/CIntlEMEqInvP EM 14.33 +0.07 +32.2 +5.2/DIntlEqInvmsP FB 16.86 -0.02 +24.8 +7.8/BLgCoGrEqInvmsP LG 25.61 +0.03 +30.1 +10.9/CLgCoValEqInvmsA m LV 23.62 -0.01 +14.1 +8.4/CLgCoValEqInvmsP LV 23.53 -0.02 +14.3 +8.7/CMnFIInvmsP MI 12.91 +0.01 +4.1 +2.3/BMrBckScFIInvmsP CI 12.74 +0.01 +2.5 +2.0/CSMCoGrEqInvmsP SG 18.20 -0.05 +23.7 +7.5/ESMCoValEqInvmsP SB 20.69 +0.03 +9.3 +9.3/CStrFIInvmsP CI 13.70 ... +4.9 +3.0/AUSA MutualsViceInv b LB 32.07 -0.11 +24.8 +11.8/AUSAAAgrsGr LG 43.94 -0.04 +30.6 +11.2/CCABd MC 11.04 +0.01 +4.9 +3.0/CCptlGr WS 12.38 ... +23.8 +10.9/ACrnrstnEq WS 15.77 +0.01 +22.2 +9.4/BCrnrstnMdlyAgrs MA 26.29 +0.03 +14.6 +4.6/ECrnrstnMod CA 15.02 +0.01 +13.0 +4.2/DEM EM 19.85 +0.06 +31.6 +8.0/CExtendedMktIdx MB 19.20 -0.01 +18.0 +9.5/BFirstStartGr AL 13.90 +0.01 +15.6 +5.7/DGr LG 30.65 -0.02 +28.9 +12.8/BGrInc LB 25.25 -0.01 +21.0 +10.2/BGrandTxtr CA 19.83 +0.01 +13.3 +6.7/AGvtSec GI 9.70 ... +1.1 +1.1/BHiInc d HY 8.16 +0.01 +6.9 +4.9/CInc CI 13.07 ... +5.1 +3.3/AIncStk LV 19.96 ... +16.7 +8.4/CIntermTrmBd TW 10.63 ... +5.5 +3.3/CIntl FB 33.02 -0.01 +27.1 +8.8/ANASDAQ100Idx LG 18.17 -0.02 +33.7 +15.4/ANYBd MN 11.90 +0.01 +3.8 +2.6/BPrcMtlsMnral SP 13.07 +0.15 +7.8 +7.0/ESP500IdxMbr LB 38.12 -0.02 +21.9 +10.9/ASP500IdxRwd LB 38.13 -0.02 +22.0 +11.0/ASciTech ST 26.63 -0.03 +36.9 +15.4/DShrtTrmBd CS 9.15 -0.01 +2.1 +1.8/ASmCpStk SB 17.64 -0.05 +10.7 +7.8/DTEIntermTrm MI 13.30 +0.01 +5.2 +2.5/BTELngTrm ML 13.38 +0.01 +5.2 +3.1/BTEShrtTrm MS 10.46 ... +1.8 +0.7/CTrgtRet2020 TE 13.13 +0.01 +12.4 +5.6/CTrgtRet2030 TH 14.13 +0.02 +15.9 +6.8/CTrgtRet2040 TJ 14.51 +0.01 +18.2 +7.6/CTrgtRet2050 TN 14.71 +0.02 +19.2 +8.0/CTrgtRetInc RI 11.78 +0.01 +8.3 +4.1/CUlShrtTrmBd UB 9.97 ... +1.5 +1.1/BVIBd SI 11.30 +0.01 +3.9 +2.6/AVal LV 21.75 -0.02 +15.5 +8.2/CWldGr WS 32.20 -0.06 +23.6 +8.7/BUndiscovered ManagerBehavioralValA m SV 68.45 -0.16 +14.9 +12.6/ABehavioralValC m SV 64.58 -0.15 +12.6 +11.5/A

BehavioralValL SV 70.04 -0.16 +15.3 +13.0/AVALIC Co IAstAllc MA 12.06 ... +13.4 +6.5/BCorEq LB 25.15 -0.03 +21.5 +10.1/BCptlCnsrvtn CI 9.91 ... +3.0 +1.8/DDivVal LV 13.65 ... +18.5 +10.9/AEmergEcos EM 9.38 +0.03 +40.2 +9.7/BFrgnVal FV 11.01 +0.02 +16.0 +6.1/CGlbSclAwrns WS 26.35 +0.01 +22.5 +9.0/BGlbStr IH 12.36 -0.01 +13.8 +4.3/DGr LG 16.96 -0.01 +30.7 +11.8/BGrInc LB 23.13 -0.02 +21.4 +10.2/BGvtSec GI 10.59 ... +1.7 +1.3/BHlthSci SH 21.79 +0.04 +27.7 +8.3/AInflProt IP 11.21 -0.01 +4.1 +1.5/BIntlEqsIdx FB 7.62 -0.01 +23.7 +7.0/CIntlGr FG 14.23 -0.01 +26.5 +6.6/EIntlGvtBd IB 11.94 ... +7.5 +2.5/BLgCpCor LB 12.64 -0.01 +21.9 +10.6/BLgCptlGr LG 15.25 -0.03 +28.8 +10.6/DMidCpIdx MB 29.47 -0.01 +16.1 +10.9/AMidCpStrGr MG 15.63 +0.01 +26.4 +10.2/BSciTech ST 30.09 -0.02 +42.6 +17.6/CSmCp SG 12.92 -0.02 +14.8 +8.2/DSmCpIdx SB 22.91 -0.06 +14.9 +10.1/BSmCpSpecVals SV 14.88 -0.04 +11.6 +11.8/ASmMidGr MG 13.48 +0.02 +27.3 +8.1/DStkIdx LB 40.94 -0.02 +21.8 +10.8/BVal LV 18.42 ... +15.7 +8.0/CVALIC Co IICorBd CI 11.15 ... +4.1 +2.5/BHYBd HY 7.87 ... +7.6 +5.5/BIntlOpps FR 20.81 +0.01 +37.6 +13.9/ALgCpVal LV 22.76 +0.01 +15.3 +9.1/BMidCpVal MV 23.13 +0.01 +14.5 +8.8/CSclyRspnb LB 22.04 +0.01 +20.9 +10.2/BSmCpVal SV 15.80 -0.05 +5.5 +8.8/CStrBd MU 11.46 +0.01 +6.5 +4.2/BVYClmbCntrnCrS b LB 24.16 -0.04 +22.0 +10.5/BTRPGrEqI LG 93.64 -0.14 +34.2 +14.5/AValue LineAstAllcInv b MA 32.84 -0.01 +14.7 +6.9/BIncGrInv b AL 10.51 -0.02 +24.3 +8.1/ALgrCoFocedInv b LG 30.98 -0.06 +34.4 +13.6/AMidCpFoced b MG 19.44 -0.02 +19.5 +10.7/BPremGr b MG 35.41 +0.02 +22.1 +9.2/CSmCpOppsInv b SG 53.58 -0.04 +17.5 +11.1/BVanEckEMA m EM 18.09 ... +46.9 +8.7/EMY EM 18.36 ... +47.4 +9.1/GlbHardAstsA m SN 35.58 ... -3.5 -3.2/GlbHardAstsY SN 36.25 ... -3.3 -3.0/IntlInvsGoldA m SP 9.12 ... +9.9 +8.4/Vanguard500IdxAdmrl x LB 247.63 -1.30 +22.2 +11.2/A500IdxInv x LB 247.63 -1.24 +22.1 +11.0/ABalIdxAdmrl x MA 34.71 -0.20 +13.9 +7.4/ABalIdxIns x MA 34.72 -0.20 +13.9 +7.4/ABalIdxInv x MA 34.71 -0.19 +13.7 +7.3/ACAITTxExAdm MF 11.72 +0.01 +4.3 +2.5/BCAITTxExInv MF 11.72 +0.01 +4.2 +2.4/BCALtrmTEAdm MC 12.14 +0.02 +6.1 +3.7/BCALtrmTEInv MC 12.14 +0.02 +6.0 +3.6/BCnsDscIdxAdmrl CD 81.05 -0.17 +23.4 +12.2/ACnsStpIdxAdmrl CC 71.98 +0.14 +11.8 +7.6/ACnvrtSecInv x CV 13.43 -0.31 +8.8 +4.6/DCptlOppAdmrl LG 154.54 -0.34 +30.0 +13.4/ACptlOppInv LG 66.91 -0.14 +29.9 +13.3/ACptlValInv MB 13.32 +0.01 +13.1 +4.5/EDevMIdxAdmrl FB 14.30 +0.01 +25.4 +8.1/ADevMIdxIns FB 14.32 +0.01 +25.5 +8.1/ADivAprcIdxInv LB 40.75 -0.01 +22.0 +9.8/CDivGrInv LB 26.50 -0.04 +19.1 +9.1/DDiversEqInv LG 37.01 ... +23.0 +10.1/DEMGvtBdIdxAdmrl x EB 20.08 -0.08 +8.2 +6.4/BEMSelStkInv EM 22.55 +0.08 +30.7 +9.0/BEMStkIdxInAdm EM 37.67 +0.17 +29.6 +7.1/DEMStkIdxInInv EM 28.69 +0.13 +29.4 +6.9/DEMStkIdxInPl EM 95.29 +0.42 +29.7 +7.1/DEMStkIdxIns EM 28.64 +0.12 +29.7 +7.1/DEngyAdmrl EE 100.13 +0.24 +2.6 +1.9/AEngyIdxAdmrl EE 49.23 +0.13 -2.8 -1.5/BEngyInv EE 53.37 +0.12 +2.5 +1.8/AEqIncAdmrl LV 77.89 +0.01 +18.4 +10.7/AEqIncInv LV 37.16 ... +18.3 +10.6/AEuStkIdxAd ES 73.42 -0.11 +26.0 +6.5/BEuStkIdxInsP ES 139.89 -0.21 +26.1 +6.5/BEuStkIdxInstl ES 31.31 -0.05 +26.0 +6.5/BEuStkIdxInv ES 31.53 -0.05 +25.8 +6.3/CExplorerAdmrl SG 88.54 +0.06 +23.3 +9.9/CExplorerInv SG 95.15 +0.06 +23.1 +9.7/CExplorerValInv SB 36.68 -0.06 +13.3 +10.2/BExtDrTrIdIns x GL 35.43 -0.24 +10.8 +2.5/AExtDrTrIdInsPls x GL 88.95 -0.60 +10.9 +2.5/AExtMktIdxAdmrl MB 84.91 -0.03 +18.3 +10.0/BExtMktIdxIns MB 84.90 -0.04 +18.3 +10.0/BExtMktIdxInsPls MB 209.52 -0.10 +18.3 +10.0/BExtMktIdxInv MB 84.95 -0.04 +18.1 +9.8/BFAWexUSIAdmr FB 33.70 +0.05 +26.2 +7.6/BFAWexUSIInPl FB 113.13 +0.15 +26.3 +7.7/BFAWexUSIIns FB 106.83 +0.14 +26.3 +7.7/BFAWexUSIdxInv FB 21.39 +0.03 +26.1 +7.5/BFAWexUSSCIIn FQ 223.31 +0.54 +28.1 +10.2/DFAWexUSSCplIInv FQ 44.58 +0.11 +27.9 +10.0/DFSocialIdxIns LB 17.57 -0.01 +24.8 +11.3/AFSocialIdxInv LB 17.56 -0.01 +24.7 +11.2/AFinclsIdxAdmrl SF 35.30 -0.08 +20.8 +14.3/BGNMAAdmrl GI 10.44 ... +1.7 +1.7/AGNMAInv GI 10.44 ... +1.6 +1.6/AGlbEqInv WS 31.21 +0.03 +27.4 +10.3/AGlbMnmVlInv SW 13.51 +0.01 +15.8 +9.8/CGlbexUSRlEIAdmr d GR 36.00 +0.09 +24.2 +7.5/AGlbexUSRlEIdIns d GR 119.94 +0.31 +24.2 +7.5/AGrIdxAdmrl LG 72.64 -0.05 +28.3 +11.7/BGrIdxIns LG 72.64 -0.06 +28.3 +11.7/BGrIdxInv LG 72.65 -0.06 +28.2 +11.6/CGrandIncAdmrl LB 77.37 -0.03 +21.2 +11.2/AGrandIncInv LB 47.40 -0.02 +21.1 +11.0/AHCAdmrl SH 86.41 -0.41 +19.3 +6.3/BHCIdxAdmrl SH 77.32 -0.17 +23.7 +8.0/AHCInv SH 204.91 -0.95 +19.2 +6.3/BHYCorpAdmrl HY 5.91 ... +6.8 +5.6/BHYCorpInv HY 5.91 ... +6.7 +5.5/BHYTE MI 11.38 +0.01 +7.2 +4.1/AHYTEAdmrl MI 11.38 +0.01 +7.3 +4.2/AHiDivYldIdxInv LV 33.94 +0.01 +16.5 +10.5/AITIdxAdmrl ST 85.15 -0.11 +38.4 +17.6/CInTrBdIdxAdmrl x CI 11.31 -0.01 +3.3 +2.5/BInTrBdIdxIns x CI 11.31 -0.01 +3.3 +2.5/BInTrBdIdxInsPls x CI 11.31 -0.01 +3.4 +2.5/BInTrBdIdxInv x CI 11.31 -0.01 +3.2 +2.4/BInTrCrpBdIAdmrl x TW 23.42 -0.07 +5.0 +3.7/BInTrCrpBdIIns x TW 28.94 -0.08 +5.0 +3.8/BInTrInGdAdm TW 9.71 ... +3.8 +3.1/DInTrInGdInv TW 9.71 ... +3.7 +3.0/DInTrTEAdmrl MI 14.06 +0.01 +4.0 +2.5/BInTrTEInv MI 14.06 +0.01 +3.9 +2.4/BInTrTrsAdmrl GI 11.03 ... +1.3 +1.4/AInTrTrsIdxAd x GI 21.51 -0.04 +1.2 +1.4/BInTrTrsIdxIns x GI 26.70 -0.04 +1.3 +1.4/AInTrTrsInv GI 11.03 ... +1.2 +1.3/BIndtlsIdxAdmrl ID 72.93 +0.01 +21.2 +11.9/BInflPrtScAdmrl x IP 25.40 -0.37 +2.1 +1.6/BInflPrtScIns x IP 10.35 -0.15 +2.2 +1.6/AInflPrtScInv x IP 12.94 -0.19 +2.0 +1.5/BInsIdxIns x LB 244.26 -1.34 +22.2 +11.2/AInsIdxInsPlus x LB 244.27 -1.35 +22.2 +11.2/AInsTrgRt2020Ins TE 22.92 ... +13.8 NA/InsTtlSMIInPls x LB 59.64 -0.71 +21.5 +11.0/AInsTtlSMIIns x LB 59.64 -0.70 +21.5 +11.0/AIntlExplorerInv FQ 21.04 +0.06 +37.1 +13.5/AIntlGrAdmrl FG 95.43 +0.18 +42.9 +12.6/AIntlGrInv FG 29.99 +0.05 +42.7 +12.4/AIntlValInv FV 39.68 +0.01 +27.3 +7.0/BLTBdIdInsPls CL 14.23 +0.02 +9.3 +4.1/BLTBdIdxIns CL 14.23 +0.02 +9.3 +4.1/CLTBdIdxInv CL 14.23 +0.02 +9.2 +4.0/CLTCrpBdIdxIns x TW 31.42 -0.07 +10.9 +5.5/ALTInGrdAdm TW 10.50 +0.01 +10.4 +5.3/ALTInGrdInv TW 10.50 +0.01 +10.2 +5.2/ALTTE ML 11.60 +0.02 +5.7 +3.5/ALTTEAdmrl ML 11.60 +0.02 +5.8 +3.6/ALTTrsAdmrl GL 12.21 +0.02 +6.9 +2.2/BLTTrsIdxIns x GL 32.76 -0.02 +6.9 +2.3/BLTTrsInv GL 12.21 +0.02 +6.8 +2.1/CLfStrCnsrGrInv CA 20.11 ... +10.6 +5.3/BLfStrGrInv AL 34.00 +0.01 +19.0 +8.2/ALfStrIncInv XY 15.66 ... +6.6 +3.8/BLfStrModGrInv MA 27.44 +0.01 +14.7 +6.8/BLgCpIdxAdmrl LB 62.06 -0.03 +22.4 +11.0/ALgCpIdxIns LB 255.41 -0.13 +22.4 +11.1/ALgCpIdxInv LB 49.64 -0.02 +22.3 +10.9/ALtdTrmTE MS 10.87 ... +1.8 +1.0/BLtdTrmTEAdmrl MS 10.87 ... +1.9 +1.1/BMATEInv MT 10.78 +0.02 +5.3 +3.1/AMCpGrIdxAdm MG 54.91 +0.01 +21.7 +8.5/DMCpGrIdxInv MG 50.16 +0.01 +21.6 +8.4/DMCpVlIdxAdm MV 57.81 +0.09 +17.2 +9.8/BMCpVlIdxInv MV 43.94 +0.07 +17.0 +9.6/BMatlsIdxAdmrl SN 69.35 +0.19 +23.3 +10.3/AMdCpGrInv MG 26.47 +0.04 +22.3 +7.0/EMdCpIdxAdmrl MB 191.59 +0.19 +19.3 +9.2/BMdCpIdxIns MB 42.32 +0.04 +19.3 +9.2/BMdCpIdxInsPlus MB 208.73 +0.20 +19.3 +9.2/BMdCpIdxInv MB 42.24 +0.04 +19.1 +9.1/BMegaCpIdxIns x LB 181.43 -1.05 +23.0 +11.4/AMegaCpValIdxIns x LV 151.73 -1.02 +17.1 +10.5/AMgdPayoutInv MA 19.05 +0.01 +12.8 +6.3/CMktNetrlIns x NE 11.63 -0.13 -4.7 +1.2/CMktNetrlInv x NE 11.68 -0.12 -4.7 +1.1/CMorganGrAdmrl LG 91.05 -0.08 +30.5 +12.5/BMorganGrInv LG 29.37 -0.02 +30.3 +12.4/BMrtBckScIdxAdmr x GI 20.91 -0.04 +2.0 +1.7/ANJLTmTEAdm MJ 12.07 +0.02 +7.6 +3.9/ANJLTmTEInv MJ 12.07 +0.02 +7.5 +3.8/ANYLTmTEAdm MN 11.70 +0.01 +5.2 +3.4/ANYLTmTEInv MN 11.70 +0.01 +5.1 +3.3/AOhioLngTrmTE MO 12.53 +0.01 +5.5 +3.6/APALTmTEAdm MP 11.53 +0.01 +5.9 +3.6/APALTmTEInv MP 11.53 +0.01 +5.8 +3.6/APacStkIdxAdmrl DP 89.49 +0.36 +27.9 +10.8/DPacStkIdxIns DP 13.69 +0.05 +27.9 +10.8/CPacStkIdxInv DP 13.79 +0.05 +27.6 +10.6/D

PrcMtlsMngInv SP 10.48 +0.09 +11.5 +7.5/DPrmCpAdmrl LG 134.46 -0.11 +30.4 +13.5/APrmCpCorInv LG 27.04 -0.03 +26.9 +12.5/BPrmCpInv LG 129.72 -0.11 +30.3 +13.4/AREITIdxAdmrl SR 115.94 +0.78 +3.5 +4.2/BREITIdxIns SR 17.94 +0.12 +3.5 +4.2/BREITIdxInv SR 27.18 +0.18 +3.4 +4.1/CRsl1000GrIdxIns LG 266.26 -0.14 +30.6 +13.5/ARsl1000IdxIns LB 237.85 -0.07 +21.9 +10.9/ARsl1000VlIdxIns LV 212.13 -0.02 +13.8 +8.3/CRsl2000GrIdxIns SG 258.80 -0.41 +22.7 +10.6/BRsl2000IdxIns SB 234.90 -0.63 +15.3 +10.3/BRsl2000VlIdxIns SV 216.32 -0.82 +8.5 +10.0/BRsl3000IdxIns LB 237.64 -0.12 +21.4 +10.9/BSCpGrIdxAdm SG 56.58 +0.02 +22.0 +9.5/CSCpGrIdxI SG 45.31 +0.01 +22.0 +9.5/CSCpGrIdxInv SG 45.26 +0.01 +21.8 +9.4/CSCpValIdxAdm SV 57.10 -0.02 +12.0 +10.2/BSCpValIdxI SV 31.91 -0.02 +11.9 +10.2/BSCpValIdxInv SV 31.86 -0.01 +11.8 +10.0/BSPMC400GrIdxIns MG 265.83 -0.21 +20.2 +11.8/ASPMC400IdxIns MB 255.26 -0.08 +16.4 +11.1/ASPMC400VlIdxIns MV 243.94 +0.06 +12.3 +9.9/ASPSC600IdxIns SB 280.90 -0.82 +13.7 +12.4/ASTBdIdxAdmrl CS 10.37 ... +1.0 +1.2/CSTBdIdxIns CS 10.37 ... +1.1 +1.2/CSTBdIdxInsPlus CS 10.37 ... +1.1 +1.2/CSTBdIdxInv CS 10.37 ... +1.0 +1.1/CSTCpBdIdxAdm x CS 21.56 -0.05 +2.3 +2.1/ASTCpBdIdxI x CS 26.39 -0.06 +2.3 +2.1/ASTFederalAdmrl GS 10.61 ... +0.7 +0.9/ASTFederalInv GS 10.61 ... +0.6 +0.8/ASTInfPrScIdAdmr x IP 24.41 -0.37 +0.6 +1.0/CSTInfPrScIdIns x IP 24.42 -0.38 +0.6 +1.1/CSTInfPrScIdxInv x IP 24.38 -0.37 +0.5 +0.9/CSTInvmGrdAdmrl CS 10.62 ... +2.0 +2.0/ASTInvmGrdIns CS 10.62 ... +2.0 +2.0/ASTInvmGrdInv CS 10.62 ... +1.9 +1.9/ASTTE MS 15.71 +0.01 +1.0 +0.6/CSTTEAdmrl MS 15.71 +0.01 +1.1 +0.7/CSTTrsAdmrl GS 10.55 ... +0.4 +0.7/BSTTrsInv GS 10.55 ... +0.4 +0.6/BSTTrsdxAdm x GS 20.09 -0.03 +0.3 +0.5/BSTTrsdxIns x GS 25.24 -0.03 +0.3 +0.6/BSeledValInv MV 31.35 +0.05 +19.8 +10.3/ASmCpIdxAdmrl SB 70.85 -0.01 +16.4 +9.9/BSmCpIdxIns SB 70.85 -0.01 +16.4 +9.9/BSmCpIdxInsPlus SB 204.50 -0.03 +16.4 +9.9/BSmCptlstIdxInv SB 70.83 -0.01 +16.2 +9.8/BStarInv MA 27.79 +0.01 +18.2 +7.7/AStrEqInv MB 33.97 +0.05 +13.8 +9.8/BStrSmCpEqInv SB 35.80 -0.02 +10.9 +9.2/CTMCapApAdm x LB 137.73 -0.64 +22.8 +11.5/ATMCapApIns x LB 68.44 -0.32 +22.8 +11.6/ATMSmCpAdm x SB 61.81 -0.43 +13.4 +12.1/ATMSmCpI x SB 61.95 -0.43 +13.4 +12.1/ATrgtRtr2015Inv TD 16.13 ... +11.2 +5.4/CTrgtRtr2020Inv TE 32.15 +0.01 +13.8 +6.4/ATrgtRtr2025Inv TG 18.90 ... +15.6 +7.0/ATrgtRtr2030Inv TH 34.23 +0.01 +17.2 +7.6/BTrgtRtr2035Inv TI 21.08 +0.01 +18.8 +8.1/BTrgtRtr2040Inv TJ 36.39 +0.01 +20.5 +8.6/BTrgtRtr2045Inv TK 22.89 +0.01 +21.2 +8.8/BTrgtRtr2050Inv TN 36.82 +0.01 +21.2 +8.8/BTrgtRtr2055Inv TL 39.87 +0.02 +21.1 +8.8/BTrgtRtr2060Inv XQ 35.18 +0.01 +21.1 +8.8/CTrgtRtrIncInv RI 13.70 +0.01 +8.2 +4.3/BTtBMIdxAdmrl x CI 10.71 ... +3.1 +2.0/CTtBMIdxIns x CI 10.71 ... +3.1 +2.1/CTtBMIdxInsPlus x CI 10.71 ... +3.1 +2.1/CTtBMIdxInv x CI 10.71 ... +3.0 +1.9/CTtInBIdxAdmrl x IB 21.68 -0.28 +2.3 +2.8/BTtInBIdxIns x IB 32.53 -0.42 +2.3 +2.8/BTtInBIdxInv x IB 10.84 -0.14 +2.2 +2.7/BTtInSIdxAdmrl FB 30.24 +0.04 +26.4 +7.8/BTtInSIdxIns FB 120.94 +0.18 +26.4 +7.9/BTtInSIdxInsPlus FB 120.96 +0.18 +26.4 +7.9/BTtInSIdxInv FB 18.08 +0.03 +26.3 +7.8/BTtlSMIdxAdmrl LB 66.91 -0.03 +21.5 +10.9/ATtlSMIdxIns LB 66.92 -0.04 +21.5 +10.9/ATtlSMIdxInv LB 66.89 -0.03 +21.4 +10.8/BTtlWldStkIdxIns WS 151.04 +0.07 +23.9 +9.4/BTtlWldStkIdxInv WS 30.14 +0.01 +23.7 +9.3/BTxMgBalAdmrl x CA 30.68 -0.16 +12.5 +6.8/AUSGrAdmrl LG 94.90 -0.10 +32.2 +12.3/BUSGrInv LG 36.64 -0.03 +32.0 +12.1/BUSValInv LV 19.18 ... +13.1 +8.8/BUtlsIdxAdmrl SU 58.21 +0.10 +12.0 +8.0/AValIdxAdmrl LV 41.51 -0.01 +17.4 +10.5/AValIdxIns LV 41.51 -0.01 +17.4 +10.5/AValIdxInv LV 41.52 -0.01 +17.3 +10.4/AWlngtnAdmrl x MA 72.50 -3.44 +14.7 +8.2/AWlngtnInv x MA 41.98 -1.99 +14.6 +8.1/AWlslyIncAdmrl CA 65.02 +0.02 +9.8 +6.2/AWlslyIncInv CA 26.84 +0.01 +9.7 +6.2/AWndsrAdmrl LV 79.20 -0.01 +19.5 +9.0/BWndsrIIAdmrl LV 67.29 ... +17.2 +8.5/CWndsrIIInv LV 37.93 ... +17.1 +8.4/CWndsrInv LV 23.49 ... +19.5 +8.9/BVericimetryUSSCVl SV 20.26 -0.07 +9.6 +8.8/CVictoryDiversStkA m LB 19.15 -0.02 +28.0 +8.5/DGlbNatrlResA m SN 23.31 +0.02 -0.8 -1.9/EINCrforIncA m GS 9.02 ... +0.4 +0.9/AINCrforIncI GS 9.01 -0.01 +0.5 +1.2/AIntgSmCpValA m SV 39.88 -0.15 +12.4 +9.4/CIntgSmCpValY SV 41.01 -0.15 +12.8 +9.8/CMndMCpGrA m MG 34.50 +0.15 +24.2 +8.1/DMndMCpGrC m MG 28.04 +0.12 +23.4 +7.4/EMndMCpGrY MG 36.68 +0.16 +24.6 +8.4/DMndrMltCpA m LG 46.84 -0.05 +29.1 +11.6/BRSGrA m LG 20.71 +0.02 +32.5 +11.6/CRSLgCpAlphaA m LB 56.76 -0.04 +18.6 +8.0/ERSMidCpGrA m MG 25.85 +0.06 +21.2 +8.5/DRSPtnrsA m SB 29.38 -0.10 +14.9 +8.5/DRSSciandTechA m ST 21.69 +0.37 +45.6 +20.3/ARSSelGrA m SG 46.21 +0.06 +17.6 +7.8/DRSSmCpGrA m SG 81.41 +0.46 +37.6 +11.5/BRSValA m MB 26.24 -0.03 +17.4 +7.0/DSP500IdxA m LB 21.32 -0.01 +21.5 +10.6/BSycEsVlA m MV 40.77 +0.04 +16.0 +12.0/ASycEsVlI MV 40.81 +0.04 +16.3 +12.3/ASycEsVlR b MV 40.26 +0.03 +15.7 +11.8/ASycmrSmCoOppA m SV 47.08 -0.16 +11.8 +13.1/ASycmrSmCoOppI SV 47.64 -0.16 +12.2 +13.4/ASycmrSmCoOppR b SV 44.25 -0.15 +11.6 +12.8/ATrvlnIntlSMI FQ 14.71 +0.02 +35.5 +13.1/BVillereBalInv AL 22.06 -0.08 +8.8 +3.2/EVirtusCdxMcpVlEqI MV 12.59 +0.02 +11.1 +7.6/DCrdxLgCpValEqA m LV 16.20 ... +15.9 +7.9/DCrdxLgCpValEqI LV 16.35 ... +16.2 +8.2/CCrdxSmCpValEqIn SB 12.01 -0.04 +10.7 +10.6/BDuffPlRlEtSecA m SR 26.20 +0.18 +4.2 +3.8/CKARCapitalGrA m LG 16.26 -0.02 +35.6 +12.9/AKARSmCapCoreA m SG 30.73 +0.04 +34.3 +16.6/AKARSmCapCoreI SG 32.26 +0.04 +34.6 +16.9/ANFDurIncI CS 10.78 ... +2.5 +2.1/ANFMulSecS/TBdA m CS 4.75 ... +3.6 +2.9/ANFMulSecS/TBdC b CS 4.81 ... +3.1 +2.7/ANFMulSecS/TBdC1 m CS 4.80 ... +2.8 +2.2/ARamtEnhCreEqA m LB 21.72 -0.01 +23.0 +12.0/ASectTrendC m LB 12.64 -0.01 +16.4 +2.6/ESeixCorBdIns CI 10.59 ... +2.6 +1.9/DSeixHYIns HY 8.40 ... +6.7 +4.9/CSeixHiIncI HY 6.51 ... +7.3 +5.9/ASeixInvGrdTEBdI MI 11.67 +0.01 +3.2 +2.0/CSeixTtlRetBdI CI 10.38 ... +2.2 +1.9/SeixUSGSUSBdI UB 10.02 ... +1.3 +0.6/DStrAllcA m MA 14.58 -0.02 +19.6 +4.7/ETactAllcA m MA 9.17 -0.01 +19.8 +4.9/EVontForOppsA m FG 35.23 -0.02 +31.4 +8.6/CVontForOppsI FG 35.23 -0.01 +31.7 +8.9/BVontlGlbOppsA m WS 16.24 -0.02 +28.7 +11.6/AVontobelEMOppI EM 11.93 ... +32.8 +7.2/DVoyaGNMAIncA m GI 8.36 ... +1.2 +1.5/AGlbEqA m WS 36.00 +0.02 +24.2 +7.8/CGlbRlEsttA m GR 17.58 +0.08 +8.7 +1.8/EIntermBdA m CI 10.08 ... +4.0 +2.7/AIntermBdI CI 10.08 ... +4.4 +3.1/ALgCpGrI LG 41.18 +0.02 +30.2 +12.4/BMdCpOppsA m MG 22.38 +0.08 +24.6 +9.8/CRlEsttA m SR 15.17 +0.11 +3.4 +2.7/ERlEsttI SR 16.78 +0.12 +3.7 +3.2/DSmCpOppsA m SG 58.65 -0.22 +18.4 +9.3/DWCMFocIntGrIns d FG 15.60 +0.02 +30.1 +11.2/AFocIntGrInv m FG 15.55 +0.02 +29.7 +10.9/AWaddell & Reed AdvAcculativeA m LG 9.96 +0.02 +15.7 +7.2/EAstStrA m IH 8.51 ... +15.4 +0.6/EAstStrY IH 8.60 ... +15.7 +0.9/EContinentalIncA m MA 9.64 -0.01 +11.4 +4.2/EGlbGrA m WS 12.84 -0.01 +25.9 +7.7/CGlbGrY WS 12.93 -0.01 +26.2 +8.0/CHiIncA m HY 6.69 ... +6.8 +5.0/CHiIncY HY 6.69 ... +7.0 +5.3/BMnHiIncA m HM 4.72 ... +3.8 +2.8/ENewConceptsA m MG 11.27 -0.02 +27.1 +8.0/DNewConceptsY MG 12.77 -0.02 +27.4 +8.4/DSciTechA m ST 16.68 -0.04 +33.6 +9.1/ESciTechY ST 19.01 -0.05 +33.9 +9.3/ESmCpA m SG 16.53 +0.02 +23.9 +11.5/BSmCpY SG 19.20 +0.03 +24.3 +11.9/BVanguardA m LG 11.07 -0.02 +29.4 +11.6/CVanguardY LG 11.92 -0.02 +29.7 +11.9/BWaldenEq LB 21.69 -0.01 +21.2 +10.1/BWasatchCorGr d SG 72.70 -0.07 +24.4 +12.5/AGlbValInv d LV 10.21 -0.01 +10.9 +7.5/DHoisingtonUSTrs d GL 16.49 -0.03 +7.9 +1.7/DIntlGrInv d FR 34.82 +0.05 +31.0 +11.3/CIntlOppsInv d FR 3.64 +0.01 +24.7 +12.7/BMicroCp d SG 8.80 -0.05 +36.0 +13.3/AMicroCpVal d SG 3.66 -0.01 +24.9 +15.0/ASmCpGrInv d SG 48.50 -0.02 +21.9 +8.2/DSmCpVal d SB 8.48 -0.02 +19.6 +12.9/AUlGr d SG 23.03 -0.09 +32.1 +13.8/A

WldInnovtrInv d SW 24.48 -0.01 +31.9 +12.6/A

WeitzBal CA 14.40 -0.01 +10.9 +4.4/CPtnrsIIIOppIns LO 14.68 +0.04 +6.0 +1.4/DPtnrsValInv LB 32.37 +0.01 +12.1 +2.5/EShrtDrIncIns CS 12.26 ... +1.4 +1.6/BValInv LG 44.19 +0.02 +16.0 +4.3/EsHickory MB 55.13 -0.05 +8.5 +3.3/E

Wells FargoAdjRtGvtA f UB 8.97 ... +0.3 +0.2/EAdjRtGvtInst UB 8.97 ... +0.6 +0.4/EAstAllcA f IH 14.65 ... +14.3 +4.3/AstAllcC m IH 14.09 ... +13.4 +3.5/CALtdTrmTFA f SS 10.69 ... +1.7 +1.0/BCATFA f MC 11.81 +0.01 +4.4 +2.6/DCATFAdm MC 11.83 +0.01 +4.6 +2.8/DCBLgCpValInst LV 14.46 ... +19.5 +10.3/ACBMidCpValA f MV 36.81 +0.01 +15.2 +11.6/ACBMidCpValInst MV 37.08 +0.02 +15.6 +12.0/ACommonStkA f MB 22.99 ... +17.6 +9.5/BCorBdA f CI 13.16 ... +2.7 +1.8/DCorBdAdm CI 12.85 +0.01 +2.8 +1.9/DCorBdInst CI 12.83 ... +3.1 +2.2/CCorPlusBdA f CI 12.61 ... +4.9 +3.6/ADiscpUSCorA f LB 17.16 -0.02 +21.0 +11.0/ADiscvAdm MG 33.75 +0.05 +29.7 +10.8/BDvrsCptlBldrA f AL 10.19 ... +14.7 +10.5/ADvrsCptlBldrC m AL 10.17 -0.01 +13.8 +9.7/ADvrsEqAdm LG 25.97 -0.03 +23.1 +9.0/EDvrsIncBldrA f XY 6.37 -0.01 +9.3 +7.2/ADvrsIncBldrC m XY 6.39 ... +8.5 +6.5/ADvrsIncBldrInst XY 6.23 -0.01 +9.7 +7.7/AEMEqA f EM 25.07 +0.09 +32.6 +8.6/BEMEqAdm EM 26.33 +0.09 +32.6 +8.7/BEndeavorSelInst LG 9.13 -0.01 +36.0 +12.0/BGlobalSmCpA f SW 42.30 -0.07 +23.1 +13.1/AGrAdm LG 38.18 -0.01 +35.4 +11.1/CGrBalAdm MA 41.79 ... +15.6 +7.2/GrInst LG 41.20 -0.01 +35.7 +11.4/CGvtSecA f GI 10.86 +0.01 +1.7 +1.0/CGvtSecAdm GI 10.85 ... +1.8 +1.2/BGvtSecInst GI 10.85 ... +2.1 +1.4/AHYBdA f HY 3.39 ... +7.1 +5.9/AIdxAstAllcA f MA 32.98 -0.01 +12.4 +6.7/BIdxAstAllcAdm MA 32.98 -0.01 +12.6 +6.9/BIdxAstAllcC m MA 20.06 -0.01 +11.6 +5.9/DIntlBdInst IB 10.32 -0.01 +9.6 0.0/EIntrsValA f LB 12.39 ... +15.9 +6.9/EIntrsValInst LB 12.44 ... +16.4 +7.3/EIntrsWldEqA f WS 22.33 ... +25.2 +9.2/BModBalAdm CA 22.86 ... +10.5 +5.3/BOmegaGrA f LG 48.05 -0.07 +34.7 +10.5/DOppA f LG 43.01 -0.02 +20.4 +9.0/EOppAdm LG 46.83 -0.02 +20.7 +9.3/EPrecMetalsA f SP 35.37 +0.37 +7.9 +7.8/DPremLgCoGrA f LG 13.24 -0.01 +34.2 +9.5/DShrtDrGvtBdInst CS 9.77 ... +0.7 +0.8/DShrtTrmBdInst CS 8.71 ... +1.3 +1.4/BShrtTrmHYBdA f HY 8.04 ... +2.1 +3.0/ESmCoGrAdm SG 52.26 -0.08 +20.8 +7.4/ESmCpOppsAdm SG 23.01 -0.02 +15.2 +10.7/BSmCpValA f SB 17.50 -0.07 +14.3 +10.9/BSpMCpValAdm MV 37.93 +0.03 +10.6 +9.1/BSpMCpValIns MV 38.22 +0.02 +10.9 +9.4/BSpcSmCpValA f SV 34.99 -0.08 +11.5 +11.3/ASpcSmCpValAdm SV 35.80 -0.08 +11.6 +11.4/ASpecizedTechA f ST 12.88 -0.03 +44.6 +15.9/DStrMnBdA f MS 8.94 +0.01 +3.0 +1.6/AStrMnBdAdm MS 8.93 ... +3.1 +1.7/AStrMnBdC m MS 8.97 +0.01 +2.2 +0.9/BTarget2020A f TE 15.85 +0.01 +9.2 +3.8/ETarget2020Adm TE 16.10 +0.01 +9.3 +3.9/ETarget2020R6 TE 16.20 +0.01 +9.8 +4.3/DTarget2030A f TH 18.28 ... +13.5 +5.8/ETarget2030Adm TH 18.55 ... +13.7 +5.9/DTarget2030R6 TH 18.60 ... +14.0 +6.3/DTarget2040A f TJ 21.70 ... +17.2 +7.2/DTarget2040Adm TJ 22.16 ... +17.3 +7.3/DTarget2040R6 TJ 22.26 ... +17.7 +7.7/CUlSTMnIncA f MS 9.57 ... +0.9 +0.2/EUlSTMnIncIns MS 9.57 ... +1.2 +0.5/DUlShTrIncA f UB 8.47 ... +1.1 +0.9/CUlShTrIncIns UB 8.47 ... +1.5 +1.3/BUtl&TlCmA f SU 21.19 +0.06 +13.3 +5.7/B

WesMarkBal MA 13.07 ... +10.9 +6.1/Gr LG 20.12 ... +25.0 +7.0/GvtBd CI 9.75 ... +0.9 +0.9/SmCoGr SG 14.10 ... +14.8 +7.9/WestVIMnBd SI 10.48 ... +3.2 +1.9/

WestcoreColoradoTERtl SI 11.51 +0.01 +4.6 +2.5/APlusBdRtl CI 10.66 +0.01 +4.2 +2.7/A

Western AssetCAMnsA m MC 15.93 +0.02 +4.2 +2.4/ECorBdA m CI 12.61 ... +4.4 +3.0/CorBdFI b CI 12.61 ... +4.3 +3.1/CorBdI CI 12.61 ... +4.7 +3.4/CorBdIS CI 12.63 ... +4.7 +3.5/CorPlusBdA m CI 11.76 ... +5.9 +3.8/CorPlusBdFI b CI 11.77 ... +5.9 +3.8/CorPlusBdI CI 11.77 ... +6.2 +4.2/CorPlusBdIS CI 11.77 ... +6.4 +4.2/CorpBdA m TW 12.56 ... +6.5 +4.5/AGlbHYBdA m HY 6.46 ... +7.4 +5.4/GlbStrIncA m MU 6.46 ... +8.2 +4.6/HYIS HY 8.15 ... +6.4 +4.9/InflIdPlsBdIS IP 11.17 ... +3.0 +0.9/CIntermBdI CI 10.92 ... +3.8 +2.9/AIntermBdIS CI 10.92 -0.01 +3.8 +2.9/AIntermTrmMnsA m MI 6.40 +0.01 +3.8 +2.0/CIntermTrmMnsC b MI 6.41 +0.01 +3.2 +1.5/EIntermTrmMnsI MI 6.40 +0.01 +4.0 +2.2/CIntrmMtCAMnsC b MF 8.72 +0.01 +2.8 +1.0/EIntrmMtNYMnsA m MN 8.58 +0.01 +2.3 +1.3/EMgd Mns A m ML 16.28 +0.02 +4.9 +2.6/DMgd Mns C m ML 16.29 +0.02 +4.3 +2.1/EMgd Mns I ML 16.30 +0.02 +4.9 +2.7/CMnHiIncA m HM 14.23 +0.01 +6.2 +3.5/DMnHiIncI HM 14.15 +0.01 +6.3 +3.6/DMrtgBckdScA m CI 10.51 ... +3.9 +2.5/MrtgBckdScI CI 10.56 ... +4.3 +2.8/NJMnsA m MJ 12.30 +0.01 +4.7 +2.5/DNYMnsA m MY 13.08 +0.01 +3.4 +2.0/ENYMnsI MY 13.07 +0.01 +3.6 +2.2/DPEMnsA m MP 12.77 +0.01 +3.9 +2.7/BShrtDrHiIncA m HY 5.37 ... +6.1 +3.0/ShrtDrMnIncA m MS 5.07 ... +1.4 +0.6/DShrtDrMnIncC b MS 5.07 ... +1.0 +0.2/EShrtDrMnIncI MS 5.07 ... +1.4 +0.7/CShrtTrmBdIS CS 3.86 ... +2.2 +1.6/BTtlRtUncnsFI b NT 10.72 ... +6.9 +4.1/TtlRtUncnsI NT 10.73 ... +7.2 +4.3/TtlRtUncnsIS NT 10.72 ... +7.4 +4.5/

WestwoodEMIns EM 10.06 +0.03 +25.4 +5.0/EIncOppIns MA 15.83 +0.02 +10.8 +4.7/ELgCpValIns LB 13.18 +0.01 +21.1 +9.9/CSMdCpIns MB 15.84 -0.03 +10.5 +6.1/DSMdCpPlusIns MB 15.95 -0.01 +11.6 +5.9/DSmCpValIns SB 17.39 -0.07 +12.6 +11.0/A

William BlairBdI CI 10.27 ... +3.6 +2.7/AEMGrI EM 16.15 +0.08 +46.9 +8.4/CEMGrIns EM 16.28 +0.08 +47.2 +8.5/CEMLeadersIns EM 10.94 +0.06 +40.2 +7.0/DGrI LG 11.54 -0.01 +25.0 +9.2/EInsIntlGr FG 17.93 +0.02 +28.5 +7.6/DIntlDevPlusI FG 16.64 +0.02 +22.8 +7.5/DIntlGrI FG 30.88 +0.04 +28.4 +7.5/DIntlGrN b FG 30.17 +0.04 +28.1 +7.1/DIntlSmCpGrI FR 15.41 +0.02 +30.7 +11.1/CIntlSmCpGrIns FR 15.49 +0.01 +30.7 +11.2/CSmCpGrI SG 29.64 -0.15 +27.1 +13.2/ASmCpValI SB 20.84 -0.08 +8.6 +9.2/CSmMidCpGrI MG 24.52 -0.02 +29.1 +12.7/A

WillistonBsnMdNrAmrStkA m EE 5.44 +0.02 -8.3 -1.9/B

WilmingtonBroadMktBdIns CI 9.60 ... +2.8 +1.9/DIntlIns FB 9.13 +0.01 +32.5 +8.4/ALgCpStrIns LB 22.16 -0.01 +22.4 +11.1/AMnBdIns MI 13.05 +0.02 +3.6 +2.0/CRlAstIns IH 14.80 ... +9.9 +2.3/

Wilshire5000IdxInvm b LB 21.16 -0.01 +20.5 +10.5/BLgCoGrIns LG 42.74 -0.04 +27.9 +11.9/B

Wintergreen FundInv m WS 13.58 ... +13.6 +4.0/E

World FundsRlEstValOppIns SR 12.67 ... -2.0 +2.3/

ZacksSmCpCorInv m SB 28.17 -0.20 +15.4 +11.7/A

iSharesMSEAIntlIdxIns FB 14.12 +0.01 +24.7 +7.1/CMSEAIntlIdxInvA b FB 14.03 ... +24.3 +6.8/CRusl2000SCIdIns SB 19.81 -0.05 +15.1 +10.2/BRusl2000SCIdIvA b SB 19.82 -0.05 +14.8 +9.9/BS&P500IdxK LB 319.42 -0.15 +22.2 +11.2/AUSAggtBdIdxK CI 10.08 ... +2.9 +2.0/C






Documents

timesfreepress.com Edition StockS PluS P Saturday ...media.timesfreepress.com/epaper/MarketData/12-23-2017/full.pdf · Mkt. Cap: 9.6m (1.2x avg.) $83.72 b 52-week range PE: Yield: