x21184.04 dow xz 6295.68 xz yw yw zx yw s&p 500...

timesfreepress.com • eEdition StockS PluS PluS 1

2,200

2,250

2,300

2,350

2,400

2,450

D J F M A M

2,360

2,420

2,480S&P 500Close: 2,436.10Change: -2.97 (-0.1%)

10 DAYS

eEdition StockS PluS

General Motors and Toyota will likely see gains in their U.S. market share over the next few years because they’re keeping their line-ups fresher, according to a new report.

In its annual “Car Wars” study, Bank of America Merrill Lynch says Toyota will replace or update 85 percent of its U.S. sales volume between 2018 and 2021, while GM will replace 84 percent. The industry average is 83 percent. Nissan has the lowest replacement rate, at 77 percent.

The “Car Wars” report — first published in 1991 — has shown over time that automakers gain market share when they launch new or redesigned vehicles.

Increased share means higher profits.

As U.S. sales plateau after seven years of growth, automakers are speeding new vehicles to market in order to retain their share and possibly

grab more. Between 2018 and 2021, it will be an average of 2.7 years since a major update for each model in U.S. showrooms.

Automakers plan to launch an average of 57 new models per year in the U.S. between 2018 and 2021. That’s up from 39 between 1998 and 2017. Sixty percent will be SUVs and trucks, reflecting consum-ers’ preferences in an era of low gas prices.

Dee-Ann Durbin; Jenni Sohn • APSource: Bank of America Merrill Lynch *2018-2021

Autos: Newer is better

Toyota Motor 85% 2.8 yearsGeneral Motors 84% 2.4 yearsFord Motor 83% 2.8 yearsIndustry average 83% 2.7 yearsHonda Motor 82% 2.1 yearsFiat Chrysler Automobiles 81% 3.4 yearsHyundai Motor /Kia Motors 81% 2.3 yearsEuropean brands 79% 2.8 years(Mercedes, Porsche, Audi, Volkswagen)Nissan Motor 77% 2.9 years

AutomakerPercent of U.S. sales volume to be

replaced with new or updated vehicles*Average age of

models showrooms

Shares of Forestar climbed to a two-year high Monday after homebuilder D.R. Horton offered to buy a 75 percent stake in the real estate and natural resources developer.

Horton’s offer values Forestar at $16.25 a share, and it comes two months after the company agreed to be bought by Starwood Capital Group for $14.25 a share.

D.R. Horton said that under its plan, Forestar would remain a publicly traded company so it could continue

raising money it can use to expand its business, while ties to D.R. Horton would help the company grow.

Horton, of Fort Worth, Texas, is one of the largest U.S. homebuilders. Forestar’s stock rose 12.7 percent to $16.00 Monday.

*annualized Source: FactSetAP

Price-earnings ratio: 8(Based on past 12-month results)$11 $16

52-WEEK RANGE FOR 26.6% -2.8 5.45-yr* Forestar (FOR) Monday’s close: $16.00 1-yr 3-yr* Price change

CompanySpotlight Forestar shoots higher

Companies that make or sell com-mon household goods did worse than the rest of the market on Mon-day.

Energy companies slumped with oil prices as several nations cut diplo-matic ties with Qatar.

The nutritional supplement compa-ny lowered its forecasts because a switch to new sales tactics is affect-ing its business.

The drug developer reported en-couraging results for larotrectinib, an experimental drug that targets a rare genetic tumor abnormality.

Homebuilder D.R. Horton offered to buy a 75 percent stake in the real estate and natural resources devel-oper for $16.25 a share.

Reuters reported that the network-ing hardware company will soon hold talks with potential buyers.

Materials companies led U.S. stock indexes slightly lower Monday as the market eased back following a two-day streak of record highs. Utili-ties and other big dividend payers were among the biggest decliners as bond prices fell and

yields moved higher. Other falling sectors includ-ed health care, media, retailers and defense con-tractors. Small-company stocks fell more than the rest of the market. Energy and technology stocks rose, as did banks.

SOURCE: Sungard AP

303540

$45

M A M

Gigamon GIMOClose: $42.85 3.55 or 9.0%

$28.50 $61.25Vol.:Mkt. Cap:

2.2m (1.6x avg.)$1.57 b

52-week range

PE:Yield:

36.6...

121416

$18

M A M

Forestar Group FORClose: $16.00 1.80 or 12.7%

$10.60 $16.15Vol.:Mkt. Cap:

12.9m (15.3x avg.)$669.73 m

52-week range

PE:Yield:

7.1...

204060

$80

M A M

Loxo Oncology LOXOClose: $70.12 21.14 or 43.2%

$17.14 $77.61Vol.:Mkt. Cap:

5.9m (20.0x avg.)$1.83 b

52-week range

PE:Yield:

...

...

506070

$80

M A M

Herbalife HLFClose: $68.99 -4.93 or -6.7%

$47.62 $74.32Vol.:Mkt. Cap:

4.7m (4.3x avg.)$6.4 b

52-week range

PE:Yield:

24.01.7%

556065

$70

M A M

Occidental Petroleum OXYClose: $60.06 -0.64 or -1.1%

$57.20 $78.48Vol.:Mkt. Cap:

5.4m (1.0x avg.)$45.92 b

52-week range

PE:Yield:

...5.1%

75

80

$85

M A M

CVS Health CVSClose: $78.79 -0.26 or -0.3%

$69.30 $98.67Vol.:Mkt. Cap:

6.2m (1.0x avg.)$80.27 b

52-week range

PE:Yield:

16.52.5%

S&P 500

19,000

19,500

20,000

20,500

21,000

21,500

D J F M A M

20,840

21,040

21,240Dow Jones industrialsClose: 21,184.04Change: -22.25 (-0.1%)

10 DAYSDow

5,100

5,400

5,700

6,000

6,300

6,600

D J F M A M

6,080

6,200

6,320Nasdaq compositeClose: 6,295.68Change: -10.12 (-0.2%)

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 1112Declined 1835New Highs 162New Lows 37

Vol. (in mil.) 2,797Pvs. Volume 3,365

1,6641,75210021837207

63

DOW 21224.41 21168.69 21184.04 -22.25 -0.10% +.49s +.82s +1.10s +7.19% 17807.06DOW Trans. 9352.02 9290.65 9307.17 -24.55 -0.26% +1.43s +2.36s -1.20t +2.91% 7730.13DOW Util. 732.36 729.01 729.26 -3.37 -0.46% +1.26s +3.85s +4.71s +10.56% 672.35NYSE Comp. 11711.58 11683.14 11693.65 -25.04 -0.21% +.53s +.85s +1.26s +5.76% 10487.94NASDAQ 6310.62 6292.15 6295.68 -10.12 -0.16% +1.38s +3.16s +7.63s +16.95% 4942.52S&P 500 2439.55 2434.32 2436.10 -2.97 -0.12% +.84s +1.53s +2.56s +8.81% 2099.13S&P 400 1752.61 1743.29 1743.62 -7.49 -0.43% +.95s +.67s +.88s +5.00% 1500.90Wilshire 5000 25364.58 25312.10 25322.05 -23.22 -0.09% +.86s +1.47s +2.40s +8.09% 21742.32Russell 2000 1405.13 1396.44 1396.45 -8.94 -0.64% +1.03s +.35s +.88s +2.90% 1164.13

GenElec 421155 27.98 +.10 +0.4 19 0.96 s t t tMicrosoft 287556 72.28 +.52 +0.7 30 1.56 s s s sApple Inc 234579 153.93 -1.52 -1.0 18 2.52f t s s sCisco 154122 31.76 -.22 -0.7 16 1.16 t t t sPfizer 135064 32.35 -.19 -0.6 13 1.28 t t t t

ExxonMbl XOM 80.12 +.62 +0.8 35 3.08f s t t tWalMart WMT 80.26 +.64 +0.8 18 2.04 s s s sMicrosoft MSFT 72.28 +.52 +0.7 30 1.56 s s s sAmExp AXP 78.97 +.48 +0.6 14 1.28 s s t sGenElec GE 27.98 +.10 +0.4 19 0.96 s t t tVisa s V 96.55 +.40 +0.4 33 0.66 s s s sGoldmanS GS 213.99 +.68 +0.3 11 2.60 s t t tIBM IBM 152.41 +.36 +0.2 12 6.00f s t t tJohnJn JNJ 130.36 +.28 +0.2 20 3.20 s s s sJPMorgCh JPM 82.79 +.15 +0.2 13 1.92 s t t t

Travelers TRV 125.38 +.23 +0.2 12 2.88f s s s s3M Co MMM 206.22 -.48 -0.2 25 4.70 t s s sDuPont DD 80.66 +.15 +0.2 24 1.52 s s s sUtdhlthGp UNH 179.37 -.02 ... 21 2.50 r s s sBoeing BA 188.95 -1.28 -0.7 22 5.68 t s s sHomeDp HD 154.79 -.56 -0.4 23 3.56 t t s sMcDnlds MCD 152.79 -.95 -0.6 28 3.76 t s s sAmExp AXP 78.97 +.48 +0.6 14 1.28 s s t sGoldmanS GS 213.99 +.68 +0.3 11 2.60 s t t tIBM IBM 152.41 +.36 +0.2 12 6.00f s t t t

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

AMD 625618 11.24 +.34 +3.1 ... s s t tMicrosoft 287556 72.28 +.52 +0.7 30 1.56 s s s sSiriusXM 241454 5.38 -.11 -1.9 36 0.04 t s s sApple Inc 234579 153.93 -1.52 -1.0 18 2.52f t s s sMicronT 234103 31.21 ... ... 38 ... r s s s

WinsFin WINS 39.10 +12.38 +46.3 ... s t t tLoxoOncol LOXO 70.12 +21.14 +43.2 ... s s s sCelsion rs CLSN 3.30 +.64 +24.1 ... s t t tBridgfdFds BRID 14.99 +2.21 +17.3 15 ... s t s sDynavaxT DVAX 6.90 +1.00 +16.9 ... s s s sMagicJack CALL 7.65 +1.05 +15.9 ... s t t sSuperCom SPCB 3.15 +.42 +15.4 14 ... s s s tCentrueF n CFCB 30.36 +3.64 +13.6 33 ... s s s sSmartGlb n SGH 16.00 +1.91 +13.6 ... s s s sChnaTcF rs CNTF 2.56 +.30 +13.3 ... s s s s

HuntBc pf HBANP 1405.67 -12.93 -0.9 85.00 t s s tBuffaloWW BWLD 143.05 -9.30 -6.1 31 ... t t t tTesaro TSRO 142.48 -8.63 -5.7 ... t s t sChartCm n CHTR 344.43 -8.60 -2.4 19 ... t s s sIncyte INCY 124.03 -7.47 -5.7 ... t s t sNatWstnLf NWLI 317.60 -6.08 -1.9 14 0.36 t s s sCocaBtl COKE 225.91 -5.84 -2.5 31 1.00 t s s sOReillyAu ORLY 240.18 -5.74 -2.3 22 ... t t t tFCtzBA FCNCA 336.10 -4.65 -1.4 17 1.20 t t s tPriceline PCLN 1891.58 -4.38 -0.2 43 ... t t s s

AMD 625618 11.24 +.34 +3.1 ... s s t tBkofAm 478505 22.41 -.04 -0.2 14 0.30f t t t sGenElec 421155 27.98 +.10 +0.4 19 0.96 s t t tFordM 377642 11.25 -.10 -0.9 6 0.60a t s t tChesEng 293127 4.89 -.07 -1.4 44 ... t t t t

MKors KORS 34.49 +1.44 +4.4 10 ... s t t tAMD AMD 11.24 +.34 +3.1 ... s s t tNvidia NVDA 148.01 +4.37 +3.0 47 0.56 s s s sTesoro TSO 86.84 +2.33 +2.8 15 2.20 s s s tIntcntlExc s ICE 61.70 +1.38 +2.3 12 1.42e s s s sSynchrony SYF 27.96 +.56 +2.0 11 0.26 s t t tAvalonBay AVB 199.10 +3.46 +1.8 25 5.68 s s s sCSRA n CSRA 30.95 +.51 +1.7 15 0.40 s s s tE-Trade ETFC 35.17 +.59 +1.7 18 ... s t s sEssexPT ESS 266.13 +3.50 +1.3 35 7.00 s s s s

ChartCm n CHTR 344.43 -8.60 -2.4 19 ... t s s sIncyte INCY 124.03 -7.47 -5.7 ... t s t sOReillyAu ORLY 240.18 -5.74 -2.3 22 ... t t t tChipotle CMG 472.60 -5.47 -1.1 ... t s s sAutoZone AZO 617.07 -4.63 -0.7 14 ... t t t tPriceline PCLN 1891.58 -4.38 -0.2 43 ... t t s sParkerHan PH 157.08 -3.16 -2.0 23 2.64f t t t sSherwin SHW 342.26 -3.14 -0.9 28 3.40 t s s sNorthropG NOC 255.61 -2.91 -1.1 23 4.00f t s s sUtdRentals URI 105.74 -2.75 -2.5 12 ... t t t 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 MERCzX21184.04

-22.256295.68-10.12

2436.10-2.97

2.18%+.02

2.84%+.03

$47.40-.26

$1279.30+2.50zX zX yW yW zX yW

Tuesday, June 6, 2017

StoryStocks


AT&T Inc T 38.81 -.06 -0.2 15 1.96 t s t t 36.10 4 43.89 -8.7 +5.1Astec Inds ASTE 56.17 -.28 -0.5 25 0.40 t t t t 51.73 3 73.37 -16.7 +5.1Atlantic Cap Bcsh ACBI 18.55 -.10 -0.5 33 ... t t t t 13.26 8 20.20 -2.4 +30.3BB&T Corp BBT 42.25 +.09 +0.2 15 1.20 s t t t 32.85 6 49.88 -10.1 +17.4Bank of America BAC 22.41 -.04 -0.2 14 0.30f t t t s 12.05 8 25.80 +1.4 +52.3CBL & Associates CBL 7.73 +.02 +0.3 5 1.06 s t t t 7.15 1 14.30 -32.8 -9.1CBL & Assoc pfD CBLpD 22.95 +.22 +1.0 1.84 s t t t 22.21 3 25.60 -6.1 ...Cigna Corp CI 164.76 +.30 +0.2 19 0.04 s s s s 115.03 0 165.16 +23.5 +27.0Cintas Corp CTAS 126.61 -1.67 -1.3 27 1.05f t s s s 91.24 0 128.85 +9.6 +35.8Coca Btl Cns COKE 225.91 -5.84 -2.5 31 1.00 t s s s 119.80 0 235.78 +26.3 +86.9CocaCola Co KO 45.99 +.10 +0.2 28 1.48 s s s s 39.88 0 45.94 +10.9 +5.8Comcast Corp A CMCSA 41.79 -.20 -0.5 23 0.63 t s s s 30.02 0 42.17 +21.0 +33.7Comcl Metals CMC 18.71 +.30 +1.6 44 0.48 s s t t 14.58 5 24.64 -14.1 +11.3ConAgra Brands Inc CAG 39.79 +.20 +0.5 21 0.80 s s t s 33.08 8 41.68 +0.6 +12.7Convergys Corp CVG 24.23 -.48 -1.9 13 0.40f t s s t 20.15 4 30.92 -1.3 -11.4Covenant Transp CVTI 18.22 -.06 -0.3 20 ... t s t t 14.26 5 23.93 -5.8 -14.4Cracker Barrel CBRL 168.03 -.67 -0.4 26 4.80f t s s s 130.15 9 175.04 +0.6 +5.4Darden Rest DRI 91.82 +.52 +0.6 23 2.24 s s s s 59.50 0 91.75 +26.3 +38.0Dean Foods Co DF 18.22 -.11 -0.6 14 0.36 t t t t 15.69 4 22.31 -16.3 -1.1Dillards Inc DDS 51.67 -.05 -0.1 11 0.28 t t t t 45.51 2 77.70 -17.6 -15.1Dixie Group Inc DXYN 4.35 ... ... ... r s s s 3.15 5 5.56 +20.8 +27.2DuPont DD 80.66 +.15 +0.2 24 1.52 s s s s 61.12 0 82.37 +9.9 +20.5Fst Horizon Natl FHN 17.14 +.06 +0.4 18 0.36 s t t t 12.46 6 20.84 -14.3 +18.2Intel Corp INTC 36.34 +.02 +0.1 16 1.09f s t s s 30.44 8 38.45 +0.2 +17.7Johnson & Johnson JNJ 130.36 +.28 +0.2 20 3.20 s s s s 109.32 0 130.14 +13.1 +16.4La-Z-Boy Inc LZB 26.80 +.15 +0.6 17 0.44 s t t t 22.09 5 32.90 -13.7 +0.9Medtronic Inc MDT 85.95 +.13 +0.2 19 1.72 s s s s 69.35 9 89.27 +20.7 +5.5Microsoft Corp MSFT 72.28 +.52 +0.7 30 1.56 s s s s 48.04 0 71.86 +16.3 +39.7Miller Inds MLR 26.35 -.40 -1.5 15 0.72 t s r t 19.86 8 28.85 -0.4 +26.1Mohawk Inds MHK 240.22 +.82 +0.3 20 ... s s s s 175.52 0 241.02 +20.3 +20.2Mueller Water Pdts MWA 11.30 -.05 -0.4 25 0.16 t s t t 10.45 3 14.20 -15.1 +3.8Natl Hlth Inv NHI 76.58 -.55 -0.7 18 3.80 t s s s 66.31 7 82.53 +3.2 +15.0Ntl Hlthcare Cp NHC 69.85 -1.06 -1.5 21 1.92f t t t t 62.11 5 78.99 -7.8 +15.8Norfolk Sthn NSC 122.50 -1.14 -0.9 22 2.44 t s s s 78.73 0 125.31 +13.4 +51.5Panera Bread Co PNRA 314.17 -.02 ... 47 ... r s s s 185.69 0 316.21 +53.2 +42.0Pinnacle Financial PNFP 61.50 -.20 -0.3 20 0.56 t t t t 44.61 7 71.85 -11.3 +25.2Raymond James Fncl RJF 73.79 +.46 +0.6 20 0.88f s t t s 46.30 8 81.92 +6.5 +31.1Regions Fncl RF 13.53 -.01 -0.1 15 0.28f t t t t 7.80 7 16.03 -5.8 +38.0Reliance Steel Alu RS 74.72 +.36 +0.5 17 1.80 s t t t 65.10 5 88.58 -6.1 +1.8Ruby Tuesday RT 2.28 -.03 -1.3 ... t t t t 1.69 3 4.17 -29.4 -41.8Sanofi SNY 49.96 -.05 -0.1 1.58e t s s s 36.81 0 50.24 +23.5 +25.3Sonic Corp SONC 29.39 -.20 -0.7 25 0.56 t s s s 21.12 9 30.91 +10.9 -0.9Suntrust Bks STI 53.77 +.28 +0.5 15 1.04 s t t t 37.71 7 61.69 -2.0 +23.8Synovus Fincl SNV 41.35 +.12 +0.3 20 0.60 s t s s 26.90 9 44.09 +0.7 +28.2Unum Group UNM 44.79 -.43 -1.0 12 0.80f t t t s 29.79 8 50.27 +2.0 +24.9Vodafone Group VOD 30.18 -.01 ... 1.63e r s s s 24.17 6 34.26 +23.5 -6.1Vulcan Matl VMC 125.91 -.35 -0.3 40 1.00 t t s s 105.71 7 138.18 +0.6 +10.1WalMart Strs WMT 80.26 +.64 +0.8 18 2.04 s s s s 65.28 0 79.93 +16.1 +15.1WestRock Co WRK 54.65 -.45 -0.8 1.60 t s s s 35.77 0 56.32 +7.6 +42.1Whirlpool WHR 191.86 +1.97 +1.0 14 4.40f s s s s 145.91 0 194.10 +5.6 +10.8

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.

Toda

y

Better quarter?Wall Street expects that HD Supply’s latest quarterly report card improved from a year earlier.

Analysts predict that the industrial and construction products distributor’s earnings and revenue increased in the February-April quarter. That would build on HD Supply’s gains in sales and profits for the 12 months that ended in January. HD Supply delivers its financial results today.

Job market monitorA new Labor Depart-ment survey of job openings should pro-vide insight into how the U.S. labor market is doing.

The April Job Open-ings and Labor Turn-over survey, or JOLTS, is due out today. The survey provides figures for overall hiring, as well as the number of quits and layoffs.

Well crafted Michaels Cos. releases its latest quarterly snapshot today.

The arts and crafts retail chain’s customers have been spending more, helping to offset a decline in the number of transactions. The company turned in higher results for the 12 months that ended in Janu-ary. Financial analysts predict Michaels’ earnings and reve-nue increased in the April-June period from a year earlier.

HDS

30

40

$50 $41.27

’17

Source: FactSet

Price-earnings ratio: 41based on past 12-month results

Dividend: none

$34.78

Operating EPS

Q1 ’16 Q1 ’17

$0.51est.

$0.66

JOLTS job openingsin millions

Source: FactSet

5.0

5.5

6.0

AMFJDN

5.65.7

est.5.7

’16 ’17

5.5

5.75.6

Interestrates

The yield on the 10-year Treasury rose to 2.18percent onMonday. Yields affect rates on mortgages and other consumer loans.

ForeignExchange

The dollar rose against the euro but weakened against theBritish pound. It slipped against the Japanese yen.

CommoditiesCrude oil futures fell after Saudi Arabia and other Arab powers severed diplo-matic ties with Qatar. Whole-sale gasoline fell 2.5 percent.

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 YEST PVS CHG WK MO QTR AGO

4.003.503.50

.88

.38

.38

PRIMERATE

FEDFUNDS

YEST6 MO AGO

1 YR AGO

3-month T-bill .98 .97 +0.01 s s s .28

6-month T-bill 1.04 1.05 -0.01 t s s .41

52-wk T-bill 1.16 1.15 +0.01 s s s .58

2-year T-note 1.31 1.29 +0.02 s t t .79

5-year T-note 1.75 1.73 +0.02 t t t 1.24

10-year T-note 2.18 2.16 +0.02 t t t 1.70

30-year T-bond 2.84 2.81 +0.03 t t t 2.51

AP Muni Bond Idx 2.26 2.29 -0.03 t t t ...

Barclays Glob Agg Bd 1.53 1.55 -0.02 t t t ...

Barclays USAggregate 2.45 2.49 -0.04 t t t 2.21

Barclays US Corp 3.13 3.17 -0.04 t t t 3.14

Barclays US High Yield 5.42 5.46 -0.04 t t t 7.34

Moodys AAA Corp Idx 3.70 3.76 -0.06 t t t 3.59

10-Yr. TIPS .37 .35 +0.02 t t t .14

NET 1YRBONDS YEST PVS CHG WK MO QTR AGO

Crude Oil (bbl) 47.40 47.66 -0.55 -11.8

Ethanol (gal) 1.55 1.55 ... -3.2

Heating Oil (gal) 1.46 1.48 -1.72 -14.4

Natural Gas (mm btu) 2.98 3.00 -0.57 -19.9

Unleaded Gas (gal) 1.54 1.58 -2.47 -7.6

FUELS CLOSE PVS. %CH. %YTD

Gold (oz) 1279.30 1276.80 +0.20 +11.2

Silver (oz) 17.55 17.49 +0.34 +10.1

Platinum (oz) 957.60 953.40 +0.44 +6.2

Copper (lb) 2.55 2.57 -0.66 +2.3

METALS CLOSE PVS. %CH. %YTD

Cattle (lb) 1.32 1.31 +0.98 +11.0

Coffee (lb) 1.28 1.26 +2.31 -6.3

Corn (bu) 3.73 3.73 +0.07 +6.0

Cotton (lb) 0.76 0.77 -0.50 +8.0

Lumber (1,000 bd ft) 351.60 353.50 -0.54 +11.1

Orange Juice (lb) 1.36 1.33 +2.45 -31.5

Soybeans (bu) 9.22 9.21 +0.08 -7.5

Wheat (bu) 4.30 4.30 ... +5.3

AGRICULTURE CLOSE PVS. %CH. %YTD

USD per British Pound 1.2907 +.0027 +.21% 1.2724 1.4515

Canadian Dollar 1.3473 -.0023 -.17% 1.3266 1.2927

USD per Euro 1.1256 -.0020 -.18% 1.0770 1.1347

Japanese Yen 110.49 -.01 -.01% 113.75 106.68

Mexican Peso 18.3630 -.3636 -1.98% 20.5620 18.6087

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

Israeli Shekel 3.5439 -.0028 -.08% 3.8072 3.8487

Norwegian Krone 8.4444 +.0218 +.26% 8.3671 8.1956

South African Rand 12.7027 -.1124 -.88% 13.7239 15.0736

Swedish Krona 8.6564 +.0298 +.34% 9.1163 8.1651

Swiss Franc .9651 +.0017 +.18% 1.0063 .9767

EUROPE/AFRICA/MIDDLE EAST

Australian Dollar 1.3355 -.0093 -.70% 1.3375 1.3582

Chinese Yuan 6.8010 -.0152 -.22% 7.4318 6.5611

Hong Kong Dollar 7.7920 +.0012 +.02% 7.7551 7.7695

Indian Rupee 64.343 +.083 +.13% 67.996 66.800

Singapore Dollar 1.3814 +.0002 +.01% 1.4189 1.3579

South Korean Won 1119.95 +.26 +.02% 1167.29 1165.99

Taiwan Dollar 30.08 -.03 -.10% 31.98 32.29

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

Tuesday, June 6, 2017

(Previous and change figures reflect current contract.)

S&P 500 2436.10 -2.97 -0.12% s s s +8.81%

Frankfurt DAX ... ...% r r r +11.69%

London FTSE 100 7525.76 -21.87 -0.29% t s s +5.36%

Hong Kong Hang Seng 25862.99 -61.06 -0.24% s s s +17.56%

Paris CAC-40 5307.89 -35.52 -0.66% t t s +9.16%

Tokyo Nikkei 225 20170.82 -6.46 -0.03% s s s +5.53%

GlobalMarketsiNDex cloSe chg % chg wk mo qTr YTD

Seoul Composite 2368.62 -3.10 -0.13% s s s +15.74%

Singapore Straits Times 3238.31 -1.70 -0.05% s s s +12.41%

Sydney All Ordinaries 5792.07 -29.04 -0.50% r t s +1.28%

Taipei Taiex 10226.84 +74.31 +0.73% s s s +10.52%

Shanghai Composite 3091.66 -13.88 -0.45% t s t -0.39%

aSia

Buenos Aires Merval 22443.60 -75.39 -0.33% s s s +32.66%

Mexico City Bolsa 49592.49 +275.11 +0.56% t s s +8.65%

Sao Paolo Bovespa 62450.45 -60.25 -0.10% t t s +3.69%

Toronto S&P/TSX 15409.78 -32.97 -0.21% t t s +0.80%

SouTh america/caNaDa

Amsterdam 524.44 -2.30 -0.44% t t s +8.54%

Brussels 3900.35 -14.69 -0.38% t t s +8.15%

Madrid 1093.51 -2.29 -0.21% t t s +16.17%

Zurich ... ...% r r r +10.03%

Milan 20721.04 -207.20 -0.99% t t s +7.73%

Johannesburg 52870.12 -19.58 -0.04% t t s +4.38%

Stockholm 1637.90 -8.77 -0.53% s t s +7.96%

euroPe/africa

Commodities

Interestrates

ForeignExchange


AAAC Holdings Inc AAC 6.37 -.13 -2.0 9 ... t t t t 6.01 1 24.38 -12.0 -70.7AAR Corp AIR 35.38 -.75 -2.1 26 0.30 t t s s 21.78 9 38.75 +7.0 +48.1ABB Ltd ABB 25.53 -.27 -1.0 0.76e t s s s 18.72 0 25.83 +21.2 +31.1ABM Inds ABM 43.68 -.60 -1.4 25 0.68 t s s s 35.03 9 45.03 +7.4 +30.6AES Corp AES 11.71 -.20 -1.7 10 0.48 t s s s 10.91 4 13.32 +0.8 +14.1AFLAC Inc AFL 75.76 -.17 -0.2 12 1.72 t s s s 66.50 9 76.88 +8.9 +11.6AG Mortgage Inv Trst MITT 18.57 -.20 -1.1 13 1.90 t s s s 13.57 9 19.38 +8.5 +44.6AGCO Corp AGCO 64.96 -.27 -0.4 37 0.56 t s s s 44.68 0 65.76 +12.3 +25.1AK Steel Hold AKS 6.11 +.22 +3.7 21 ... s s t t 3.87 3 11.39 -40.2 +32.1AMC Entertainment A AMC 25.00 +.20 +0.8 26 0.80 s t t t 22.35 2 35.65 -25.7 -11.7AMN Healthcare Svce AMN 36.75 -.45 -1.2 17 ... t t t t 26.00 6 44.99 -4.4 -4.0ARC Document Solu ARC 3.53 +.03 +0.9 13 ... s s s t 3.06 2 5.55 -30.5 -15.7AT&T Inc T 38.81 -.06 -0.2 15 1.96 t s t t 36.10 4 43.89 -8.7 +5.1A10 Networks ATEN 8.36 -.06 -0.7 dd ... t s t s 6.05 5 10.87 +0.6 +24.7AU Optronics Corp AUO 3.92 +.02 +0.5 ...e s s s s 2.69 8 4.42 +10.7 +43.2AVX Corp AVX 16.46 -.15 -0.9 21 0.44 t t s s 13.01 8 17.72 +5.3 +22.3Aarons Inc AAN 38.91 -.24 -0.6 18 0.11 t s s s 20.51 0 39.49 +21.6 +57.2Abbott Labs ABT 46.62 +.12 +0.3 23 1.06 s s s s 36.76 0 46.55 +21.4 +20.3AbbVie Inc ABBV 67.51 +.26 +0.4 15 2.56 s s s s 55.06 0 68.12 +7.8 +7.0Abercromb Fitch ANF 13.02 -.40 -3.0 dd 0.80 t s s s 10.50 2 23.29 +8.5 -27.1Acadia Rlty Tr AKR 27.11 -.23 -0.8 19 1.04 t t t t 26.70 1 38.01 -17.0 -16.4Accenture PLC ACN 126.58 +.84 +0.7 21 2.31 s s s s 108.66 0 126.53 +8.1 +7.5Acco Brands Corp ACCO 11.35 -.40 -3.4 13 ... t t t t 9.06 5 14.75 -13.0 +14.1Actuant Corp ATU 27.25 +.25 +0.9 27 0.04 s t s s 20.54 8 29.80 +5.0 -0.7Acuity Brands AYI 168.16 +.41 +0.2 21 0.52 s t t t 157.33 1 280.89 -27.2 -34.1Acushnet Holdings Cp GOLF 19.01 +.08 +0.4 ... s t s t 16.84 4 22.31 -3.6 ...Adams Divers Eqty ADX 14.37 -.06 -0.4 q 0.92e t s s s 12.07 0 14.44 +13.1 +20.1Adecaogro SA AGRO 10.57 -.37 -3.4 ... t t t s 9.38 4 13.29 +1.8 -6.0Adient plc ADNT 69.90 -1.11 -1.6 0.28p t t t s 39.66 9 76.09 +19.3 ...Adtalem Global Educ ATGE 38.00 -.25 -0.7 14 0.36 t t s s 16.52 9 40.70 +21.8 +142.6Advance Auto Parts AAP 135.57 -2.23 -1.6 22 0.24 t t t t 129.40 2 177.83 -19.8 -9.3Advanced Disposal Sv ADSW 23.56 -.27 -1.1 ... t s s s 18.32 0 24.10 +6.0 ...Adv Drainage Sys WMS 19.15 -.40 -2.0 24 0.28f t t t t 18.60 1 28.49 -7.0 -19.3Adv Semicond Eng ASX 6.48 +.08 +1.3 0.25e s s r s 4.89 0 6.64 +28.6 +15.9Advancepierre Foods APFH 40.23 ... ... 0.64 r t s s 23.43 0 40.79 +35.1 ...AdvanSix Inc ASIX 29.07 +.51 +1.8 ... s s s s 14.22 8 32.85 +31.3 ...Adv Clay Enh G&I LCM 8.81 -.01 -0.1 q 0.84 t s s s 7.53 0 8.90 +6.1 +16.9Aecom ACM 32.43 -.52 -1.6 11 ... t t t t 26.46 5 40.72 -10.8 +2.8Aegean Marine Pet ANW 5.90 -.15 -2.5 5 0.08 t t t t 4.60 2 13.10 -41.9 -1.6Aegon NV AEG 4.95 -.01 -0.2 0.29e t t t t 3.36 7 5.84 -10.5 +2.6AerCap Holdings AER 44.85 -.57 -1.3 7 ... t t t s 31.45 8 49.66 +7.8 +16.7Aerohive Networks HIVE 4.76 -.09 -1.9 dd ... t s s t 3.66 3 7.45 -16.5 -21.1Aerojet Rocketdyne AJRD 21.98 -.15 -0.7 85 ... t t s s 16.04 9 23.27 +22.5 +24.0Aetna Inc AET 148.00 +.27 +0.2 19 2.00f s s s s 104.59 0 148.70 +19.3 +24.1Affil Managers AMG 161.99 +.99 +0.6 15 0.20p s s t s 130.48 8 171.65 +11.5 -6.3Agilent Tech A 60.40 -.41 -0.7 32 0.53 t s s s 41.98 0 61.15 +32.6 +33.6Agnico Eagle Mines AEM 48.10 -.79 -1.6 cc 0.40 t s s s 35.05 6 60.10 +14.5 +9.2Agree Realty ADC 46.55 -.09 -0.2 19 2.02 t s t s 41.01 6 51.50 +1.1 +13.7Agrium Inc AGU 91.51 -.38 -0.4 17 3.50 t r t t 87.62 2 111.88 -9.0 +4.7Air Lease Corp AL 37.70 -.33 -0.9 8 0.30f t s t s 24.49 9 40.24 +9.8 +29.9Air Products APD 144.96 -1.83 -1.2 23 3.80 t t s s 129.00 6 157.84 +0.8 +13.3Aircastle Ltd AYR 22.07 -.16 -0.7 10 1.04 t t t s 18.26 5 25.98 +5.9 +11.6Alamos Gold Inc AGI 6.75 +.05 +0.7 0.02 s s t t 5.95 2 10.41 -1.3 +7.2Alaska Air Group ALK 89.30 -.01 ... 12 1.20 r s t s 54.51 8 101.43 +0.6 +37.2Albany Intl AIN 49.75 -.58 -1.2 29 0.68 t s s s 37.00 9 51.35 +7.5 +28.4Albemarle Corp ALB 113.61 -.48 -0.4 31 1.28 t s s s 74.86 0 114.40 +32.0 +44.4Alcoa Corp AA 33.32 +.46 +1.4 ... s s t s 20.71 7 39.78 +18.7 ...Alere Inc ALR 48.75 -.24 -0.5 dd ... t t s s 31.47 0 49.53 +25.1 +13.9Alexander & Baldwin ALEX 40.32 -.86 -2.1 dd 0.28 t t t t 34.78 5 46.87 -10.1 +9.1Alexandria Real Est ARE 120.34 +.30 +0.2 24 3.44f s s s s 96.63 0 120.96 +8.3 +26.7Alibaba Group Hldg BABA 125.37 +1.24 +1.0 36 ... s s s s 73.30 0 126.40 +42.8 +60.6Allegheny Tech ATI 16.38 +.54 +3.4 dd ... s t t s 11.33 5 23.69 +2.8 +26.8Allegion plc ALLE 80.00 -.06 -0.1 0.64 t s s s 61.47 0 82.00 +25.0 +18.3Allergan plc AGN 228.18 +.02 ... 16 0.70p r t t s 184.50 6 261.27 +8.7 -7.1Allete Inc ALE 73.25 -.86 -1.2 28 2.14 t s s s 56.48 0 74.55 +14.1 +31.5Alliance Data Sys ADS 236.51 -1.33 -0.6 16 0.52p t t t s 185.02 7 266.25 +3.5 +6.6AllianceBer Nat Muni AFB 13.81 +.04 +0.3 q 0.75 s s s s 12.83 5 15.21 +4.5 -2.4Alliance Ber Glob Hi AWF 12.93 +.03 +0.2 q 0.97a s s s s 11.25 0 13.03 +2.9 +14.7AlllianceBernstein AB 22.65 -.15 -0.7 11 1.81e t s t t 20.40 5 25.13 -3.4 +5.1Alliant Energy LNT 41.64 -.19 -0.5 22 1.22 t s s s 34.88 0 41.91 +9.9 +15.1AllianzGblCv&IncoFd NCV 6.98 -.01 -0.1 q 0.78 t r s s 5.77 0 7.06 +9.4 +28.6AlliaGbl Cv&IncoFd2 NCZ 6.21 -.03 -0.5 q 0.69 t s s s 5.07 0 6.27 +8.8 +32.0AlliGblNFJDivIntPrem NFJ 13.31 -.03 -0.2 q 1.20 t s s s 11.91 0 13.41 +5.6 +14.7AlliGbl Eqty&Cv Inco NIE 20.09 +.05 +0.2 q 1.52 s s s s 17.46 0 20.04 +9.1 +17.7Allied Wld Assurance AWH 52.66 -.04 -0.1 16 1.04 t t t t 33.20 0 54.46 -2.0 +43.5Allison Transmission ALSN 38.24 -.61 -1.6 34 0.60 t t s s 26.36 9 40.02 +13.5 +37.1Allstate Corp ALL 86.61 -.06 -0.1 15 1.48 t s s s 65.27 0 86.94 +16.9 +30.6Ally Financial ALLY 18.90 -.01 -0.1 9 0.32p t t t t 14.84 5 23.62 -0.6 +3.9Alon USA Energy ALJ 13.09 +.16 +1.2 dd 0.60 s s s s 5.86 0 13.32 +15.0 +71.7Alon USA Ptrs ALDW 11.00 ... ... 29 0.78e r s s s 7.63 8 12.44 +14.6 +20.4Alpine Glob Prm Prop AWP 6.18 -.06 -1.0 q 0.60 t s s s 4.84 0 6.25 +20.5 +22.6Alpine Total Div Fd AOD 8.80 +.04 +0.5 q 0.69 s s s s 6.97 0 8.80 +16.1 +25.0Alps Sector Div Dogs SDOG 42.65 -.03 -0.1 q 1.40e t s t s 37.53 8 44.40 +1.4 +10.0Alps Alerian MLP AMLP 11.95 +.01 +0.1 q 1.35e s t t t 11.77 2 13.31 -5.2 +2.0Alteryx Inc AYX 20.34 -.13 -0.6 ... t s s s 14.61 0 20.50 +33.6 ...Altisource Resid RESI 13.97 -.07 -0.5 0.60 t t t s 7.81 8 15.66 +26.5 +38.8Altria Group MO 75.06 -.06 -0.1 25 2.44 t s s s 60.82 0 76.55 +11.0 +20.5Amber Road Inc AMBR 7.72 -.39 -4.8 dd ... t t r t 6.68 2 12.30 -15.0 +26.3Ambev S.A. ABEV 5.72 +.05 +0.9 6 0.06e s t t s 4.70 7 6.39 +16.5 ...Ameren Corp AEE 56.88 -.29 -0.5 21 1.76 t s s s 46.84 0 57.21 +8.4 +20.0America Movil L AMX 16.37 +.38 +2.4 56 0.66e s s s s 11.02 0 16.53 +30.2 +34.2Amer Assets Trust AAT 39.59 -.53 -1.3 22 1.04f t t t t 37.54 3 46.38 -8.1 -0.6Am Axle & Mfg AXL 15.63 +.08 +0.5 4 ... s t t t 12.61 4 21.25 -19.0 -6.7Amer Campus Cmts ACC 47.88 +.18 +0.4 26 1.76f s s s t 44.65 4 54.56 -3.8 +6.1Am Eagle Outfit AEO 11.24 +.01 +0.1 9 0.50 s t t t 10.56 1 19.55 -25.9 -26.2Amer Elec Power AEP 72.40 -.27 -0.4 18 2.36 t s s s 57.89 0 72.72 +15.0 +16.0Amer Eqty Inv Life AEL 25.00 -.30 -1.2 13 0.24f t s s s 13.07 8 28.00 +10.9 +55.8Amer Express AXP 78.97 +.48 +0.6 14 1.28 s s t s 57.15 9 82.00 +6.6 +20.1Am Financial Gp AFG 98.65 -1.25 -1.3 15 1.25 t s s s 69.06 0 100.58 +11.9 +41.7Amer Homes 4 Rent AMH 22.80 -.39 -1.7 41 0.20 t s t s 17.53 9 23.98 +8.7 +27.1Am Intl Grp AIG 63.83 -.41 -0.6 cc 1.28 t s s t 48.41 9 67.47 -2.3 +13.3Amer Midstream Ptrs AMID 12.25 +.05 +0.4 dd 1.65 s t t t 10.39 3 18.45 -32.7 +8.5Am Tower Corp AMT 131.61 -.88 -0.7 52 2.56 t s s s 99.72 9 137.12 +24.5 +26.5Amer Vanguard AVD 17.30 -.20 -1.1 38 0.06f t t s t 13.74 6 20.00 -9.7 +29.1Amer Water Works AWK 78.81 -.19 -0.2 27 1.66f t s s s 69.41 6 85.24 +8.9 +7.1Amerigas Part LP APU 44.11 -.32 -0.7 86 3.80f t t t t 42.45 3 50.11 -8.0 +5.1Ameriprise Fncl AMP 122.21 -.46 -0.4 13 3.32f t t t s 84.92 8 135.20 +10.2 +23.3AmerisourceBergen ABC 93.32 -.26 -0.3 16 1.46 t s s s 68.38 0 94.50 +19.4 +23.3Ametek Inc AME 61.80 -.06 -0.1 27 0.36 t s s s 43.28 0 62.19 +27.2 +30.1Amira Nature Foods ANFI 4.88 -.12 -2.4 ... t t t t 4.71 1 8.99 -20.7 -30.1Amphenol Corp APH 75.59 +.03 ... 0.64 r s s s 55.13 0 75.61 +12.5 +28.9Amplify Snack Brands BETR 8.78 -.25 -2.8 19 ... t s s t 7.86 1 17.53 -0.3 -33.1Anadarko Petrol APC 49.64 -.42 -0.8 dd 0.20 t t t t 48.67 1 73.33 -28.8 -2.8Anadarko eq unit2018 AEUA 43.61 -.88 -2.0 3.75 t t s s 34.50 7 48.28 +5.5 ...Anglogold Ashanti AU 11.52 +.36 +3.2 ... s s s s 9.28 2 22.91 +9.6 -19.2Anheuser-Busch InBev BUD 118.40 +.19 +0.2 3.19e s t s s 98.28 6 136.08 +12.3 -4.9Annaly Capital Mgmt NLY 11.94 -.09 -0.7 10 1.20a t s s s 9.83 0 12.10 +19.8 +23.1Antero Midstream GP AMGP 22.30 +.02 +0.1 ... s s s s 20.68 8 22.87 +0.1 ...Antero Midstream AM 34.45 -.07 -0.2 28 1.12f t s s s 24.39 9 35.74 +11.6 +42.9Antero Resources AR 19.76 +.08 +0.4 34 1.00 s t t t 19.66 1 28.92 -16.4 -31.9Anthem Inc ANTM 186.69 -.89 -0.5 20 2.60 t s s s 114.85 0 188.28 +29.9 +42.7Anworth Mtg Ast ANH 6.00 -.04 -0.7 11 0.60 t s s s 4.47 0 6.12 +16.1 +43.1Anworth Mtg Ast pfC ANHpC 24.87 +.01 ... 1.91 r s s s 23.83 5 26.40 +0.6 ...Aon plc AON 131.00 -.40 -0.3 20 1.44f t s s s 100.55 0 131.89 +17.5 +21.3Apache Corp APA 46.73 -.26 -0.6 dd 1.00 t t t t 46.09 1 69.00 -26.4 -14.1Apart Inv Mgt AIV 44.04 +.35 +0.8 30 1.44f s s t t 39.66 6 47.91 -3.1 +8.3Apollo Cmcl RE Fin ARI 18.44 -.08 -0.4 10 1.84 t t t s 15.53 7 19.92 +11.0 +24.6Apollo Glbl Mgmt APO 26.93 -.54 -2.0 13 1.66e t s s s 14.25 0 27.78 +39.1 +75.1Apple Hosp REIT APLE 18.81 -.04 -0.2 31 1.20 t s t t 17.32 5 20.68 -5.9 +7.0Applied Indl Tch AIT 63.15 -.75 -1.2 25 1.16 t s s s 42.86 8 69.00 +6.3 +44.4Aptargroup Inc ATR 85.85 -.48 -0.6 27 1.28 t s s s 70.32 0 86.73 +16.9 +13.2Aqua America Inc WTR 32.98 -.23 -0.7 25 0.74 t s s s 28.03 7 35.83 +9.8 +3.0Aramark ARMK 38.92 +.13 +0.3 22 0.41 s s s s 31.38 0 38.86 +9.0 +17.1Arbor Realty Trust ABR 8.20 -.05 -0.6 9 0.72f t t t s 6.62 7 8.99 +9.9 +26.9Arc Logistics Ptrs ARCX 14.20 +.20 +1.4 18 1.76 s t t t 11.43 5 17.40 -10.9 +23.0Arcelor Mittal MT 21.19 +.07 +0.3 7 ... s t t r 12.54 6 28.11 ... +38.3Arch Coal Inc ARCH 70.06 +.38 +0.5 dd ... s t s t 59.05 5 86.47 -10.2 ...Arch Dan Mid ADM 41.94 -.28 -0.7 19 1.28 t t t t 39.01 4 47.88 -8.1 ...Archrock Inc AROC 10.80 +.20 +1.9 dd 0.48 s t t t 7.57 4 16.40 -18.2 +44.1Arconic Inc ARNC 27.47 -.69 -2.5 0.15p t s s s 16.75 8 30.69 +48.2 ...Arcos Dorados Hldgs ARCO 8.50 -.45 -5.0 50 ... t t s s 4.42 8 9.53 +57.4 +108.1

Ardaugh Group SA ARD 22.95 -.26 -1.1 ... t s s s 20.72 6 24.54 +7.9 ...Ardmore Shipping ASC 7.20 ... ... dd 0.71e r t t t 5.00 6 8.75 -2.7 -22.0Ares Management LP ARES 17.95 +.05 +0.3 24 0.79e s t t t 12.08 6 23.25 -6.5 +32.2Argan Inc AGX 61.00 -.75 -1.2 10 0.70e t t t t 38.83 6 76.70 -13.5 +83.6Arista Networks ANET 154.33 +2.07 +1.4 50 ... s s s s 60.51 0 152.54 +59.5 +103.3Ark web X.O ETF ARKW 36.19 +.31 +0.9 q 0.53p s s s s 20.91 0 36.00 +44.2 +62.9Arlington Asset Inv AI 14.38 -.06 -0.4 5 2.50 t s s t 12.61 4 17.13 -3.0 +24.3Armada Hoffler Prop AHH 13.49 -.03 -0.2 13 0.76 t t t t 12.52 4 15.50 -7.4 +16.5Armour Residential ARR 25.99 -.12 -0.5 10 3.39 t s s s 18.63 0 26.20 +19.8 +45.8Armstrong Flooring AFI 18.37 -.04 -0.2 ... t t t t 15.48 4 22.96 -7.7 +2.3Armstrong World Inds AWI 45.00 +1.20 +2.7 19 ... s t t s 36.33 8 48.00 +7.7 +6.3Arrow El ARW 75.57 -.86 -1.1 10 ... t t s s 58.52 9 78.23 +6.0 +15.9Artisan Partners APAM 29.15 -.25 -0.9 14 2.80a t s s t 24.48 7 32.20 -2.0 -1.9Asbury Automotive ABG 56.50 -.20 -0.4 9 ... t t t t 47.50 4 71.00 -8.4 +0.9Ashford Hosp Prime AHP 9.56 -.21 -2.1 5 0.64f t t t t 9.51 1 17.64 -30.0 -9.0Ashford Hosp Trst AHT 6.28 -.13 -2.0 8 0.48 t s t t 4.98 5 8.23 -19.1 +29.3Ashland Global Holdg ASH 66.85 -.60 -0.9 10 1.56 t s s s 51.62 0 67.90 +25.0 +22.9Aspen Insurance Hld AHL 50.35 -.95 -1.9 22 0.88 t t t t 43.27 5 57.80 -8.5 +8.2Associated Banc Cp ASB 24.10 ... ... 19 0.48 r t t t 15.72 8 26.70 -2.4 +30.7Assurant Inc AIZ 99.09 -1.07 -1.1 19 2.12 t t s s 78.50 8 106.02 +6.7 +19.4Assured Guaranty Ltd AGO 38.94 -.54 -1.4 8 0.57 t t s s 23.43 8 42.94 +3.1 +46.1Astoria Financial AF 18.97 -.16 -0.8 30 0.16 t t t s 14.11 7 21.66 +1.7 +20.1AstraZeneca PLC AZN 34.92 -.19 -0.5 11 1.40e t s s s 25.55 0 35.19 +27.8 +23.1At Home Group Inc HOME 18.87 -.03 -0.2 ... t s s s 10.19 0 19.48 +29.0 ...Athene Holding Ltd ATH 48.83 -.34 -0.7 ... t t t s 44.46 5 55.10 +1.8 ...Atkore Intl Group ATRK 21.63 -.33 -1.5 ... t t t t 14.17 6 27.30 -9.5 ...Atlantic Power Corp AT 2.50 -.05 -2.0 dd 0.12 t s t r 2.13 6 2.75 ... +8.1ATMOS Energy ATO 83.88 -1.00 -1.2 24 1.80 t s s s 68.51 0 85.20 +13.1 +19.2Atwood Oceanics ATW 9.99 -.14 -1.4 3 0.30m t s s t 6.12 5 15.37 -23.9 -3.2AutoNation Inc AN 39.82 -.04 -0.1 10 ... t t t t 38.20 2 54.15 -18.2 -19.5Autohome Inc ATHM 40.96 -1.37 -3.2 ... t s s s 19.32 9 43.88 +62.0 +71.7Autoliv Inc ALV 115.36 +.21 +0.2 19 2.32 s s s s 93.31 7 124.97 +2.0 -5.6AutoZone Inc AZO 617.07 -4.63 -0.7 14 ... t t t t 573.80 2 819.54 -21.9 -19.1AvalonBay Cmts AVB 199.10 +3.46 +1.8 25 5.68 s s s s 158.32 0 195.84 +12.4 +13.9Avangrid Inc AGR 45.74 -.06 -0.1 1.73 t s s s 35.42 0 46.74 +20.7 +11.7Avery Denn AVY 84.13 -.17 -0.2 22 1.80f t s s s 68.55 9 85.90 +19.8 +14.2Avista Corp AVA 43.42 -.27 -0.6 20 1.43f t s s s 37.78 8 45.22 +8.6 +10.1Avnet Inc AVT 37.44 +.44 +1.2 9 0.72 s t t t 35.96 1 51.50 -21.4 -8.7Avon Products AVP 3.46 ... ... dd ... r t t t 3.24 1 6.96 -31.3 -13.7Axalta Coating Sys AXTA 32.99 -.01 ... cc ... r s s s 24.27 0 33.17 +21.3 +18.2AXIS Capital Hld Ltd AXS 65.57 -.36 -0.5 12 1.52 t s t s 51.33 8 71.06 +0.5 +22.1Axis Capital Hld E AXSpE 24.93 +.03 +0.1 ... s s s s 21.04 0 24.90 +15.1 ...Axovant Sciences AXON 22.42 -.57 -2.5 dd ... t t s s 11.01 9 25.18 +80.5 +73.9

BB&G Foods BGS 40.65 +.50 +1.2 23 1.86 s s s t 38.60 2 52.84 -7.2 -4.8BB&T Corp BBT 42.25 +.09 +0.2 15 1.20 s t t t 32.85 6 49.88 -10.1 +17.4BBVA Banco Frances BFR 20.75 +.04 +0.2 0.48e s s s s 16.20 8 21.96 +19.0 +8.4BCE Inc BCE 45.28 +.01 ... 2.73 r t s s 41.83 5 49.03 +4.7 +2.6BHP Billiton Ltd BHP 35.07 -.40 -1.1 2.48e t s t t 25.75 6 41.79 -2.0 +36.6BHP Billiton PLC BBL 30.18 -.46 -1.5 0.64m t s t t 22.37 6 37.44 -4.1 +33.3BP PLC BP 36.08 +.17 +0.5 54 2.38 s s s t 30.66 7 38.68 -3.5 +21.5BP Prudhoe BPT 20.50 -.15 -0.7 3 2.43e t s s t 14.25 4 32.95 -13.7 +60.7BRF SA BRFS 13.06 +.05 +0.4 0.40e s t s t 10.60 4 18.12 -11.5 -1.4BT Group PLC BT 19.99 +.15 +0.8 0.99e s t t t 19.14 1 32.85 -13.2 -34.6BWX Technologies BWXT 48.78 -.41 -0.8 27 0.44f t t s s 33.85 9 51.00 +22.9 +38.8Babcock&Wilcox Ent BW 10.98 ... ... dd ... r s s t 8.54 2 21.82 -33.8 -50.3Baker Hughes BHI 54.73 -.22 -0.4 dd 0.68 t t t t 41.74 5 68.59 -15.8 +21.2Ball Corp BLL 41.20 -.16 -0.4 22 ... t s s r 33.76 0 41.82 ... +13.1BanColumbia SA CIB 44.81 +.52 +1.2 1.27e s s s s 31.98 9 46.26 +22.2 +37.9Banc of Calif BANC 21.10 -.20 -0.9 11 0.52 t s s s 10.93 9 23.25 +21.6 +8.0Banco Bilb Viz Arg BBVA 8.20 +.01 +0.1 0.33e s t s s 5.14 9 8.70 +21.1 +31.0Banco Bradesco ADS BBD 8.22 -.05 -0.6 0.37e t t t s 5.50 6 10.37 +14.3 +43.1Banco Macro BMA 96.57 +4.98 +5.4 ... s s s s 61.12 0 92.09 +50.1 +40.0Bco Santander SA SAN 6.56 +.01 +0.2 0.23e s t s s 3.60 9 6.99 +26.6 +43.9Bco Santander Brasil BSBR 7.74 +.14 +1.8 0.19e s t t t 4.80 5 11.75 -12.9 +61.1Bco Santander Chile BSAC 24.74 -.03 -0.1 1.13e t s t s 17.83 9 25.55 +13.1 +40.7BancorpSouth BXS 29.10 -.10 -0.3 19 0.50 t t t t 20.50 8 32.40 -6.3 +24.0Bank of America BAC 22.41 -.04 -0.2 14 0.30f t t t s 12.05 8 25.80 +1.4 +52.3Bank of America wtA BAC/WS/A 10.30 -.07 -0.7 ... t t t s 3.01 7 13.64 +3.5 ...

NEw YORk STOCk ExChANGE

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

tive worth of a company’ stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.




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


Global X Nigeria ETF 18.24 0 +328.2Stone Energy 22.77 8 +218.5Everi Holdings 6.85 0 +215.7Global Net Lease 22.66 9 +189.4Southcross Energy 3.76 8 +178.5Maui Land & Pineap 17.95 9 +149.3CAI Intl 21.39 0 +146.7Weight Watchers 27.02 0 +136.0Sequans Comm SA 4.40 9 +135.3Shopify Inc 97.48 0 +127.4

Direx S&P500Bear 3x 40.80 9 +1701.3Direxion S&P500 Bear 33.84 0 +93.2Voxeljet AG 5.00 8 +85.9Weight Watchers 27.02 0 +73.5Wayfair Inc 68.59 0 +69.4Sequans Comm SA 4.40 9 +60.0Direxion NatGas Bear 39.65 8 +53.9Maui Land & Pineap 17.95 9 +52.8Acorn Intl Inc 13.48 0 +51.5Netshoes Cayman Ltd 21.88 7 +50.9

Teladoc Inc 32.35 0 +41.6Netshoes Cayman Ltd 21.88 7 +39.5Voxeljet AG 5.00 8 +38.1Container Store Grp 5.63 5 +37.7Modine Mfg 16.60 0 +35.5Wayfair Inc 68.59 0 +34.1Triumph Group 33.15 7 +33.4Transctl Rlty 22.75 0 +33.0Patheon NV 34.84 0 +31.6Direx SOX Bull 3X 100.86 0 +31.4

Berkshire Hath A 250000.00 8 +0.1NVR Inc 2349.38 0 +0.8Wells Fargo pfL 1274.01 6 +0.2Bank of America pf L 1247.30 9 +0.3M&T Bank Corp pfA 1047.50 5 ...M&T Bank Corp pfC 1040.57 2 ...Markel Cp 989.37 0 ...US Bancorp dep pfA 893.42 9 +1.0White Mtns Insur 866.84 5 -0.4Allergan plc cv pfA 813.33 6 -0.1

Jones Energy Inc 2.00 1 -56.5DHI Group Inc 2.70 1 -56.8Tailored Brands 10.85 1 -57.5Bio Amber Inc 2.10 1 -61.8Fairmount Santrol 4.50 1 -61.8Pioneer Energy Svcs 2.50 1 -63.5Bristow Group 6.86 1 -66.5WT SmCap Earnings 32.30 1 -66.9CS VelSh 3xLongNatGs 13.87 1 -70.0Celadon Group 2.10 1 -70.6

Bank of Hawaii 77.33 1 -90.6Celadon Group 2.10 1 -67.9Bonanza Creek Energy 34.92 1 -62.8Gafisa S.A. 6.52 1 -62.8Bristow Group 6.86 1 -54.9Ocwen Financial 2.60 3 -52.5Aegean Marine Pet 5.90 2 -51.0Direx AllCap Insider 39.90 1 -49.5Navigator Hldgs Ltd 7.30 2 -46.9Hertz Corp 9.60 1 -45.3

Bank of Hawaii 77.33 1 -90.6Bristow Group 6.86 1 -48.5Aegean Marine Pet 5.90 2 -42.4Boot Barn Hldgs 6.15 1 -38.6Verso Corp 3.57 1 -37.4Vitamin Shoppe Inc 11.70 1 -37.1Hertz Corp 9.60 1 -35.6Navigator Hldgs Ltd 7.30 2 -35.1Sibanye Gold Ltd 4.98 1 -34.6Chi Brdg & Iron 19.18 1 -34.0

Jones Energy Inc 2.00 1 ...Siderurgica Nacl 2.01 1 -2.0Lee Enterp 2.05 2 +2.5ECA Marcellus Tr I 2.05 3 ...Utd Microelect 2.07 9 ...Bio Amber Inc 2.10 1 -2.3Celadon Group 2.10 1 -6.7Pacific Drilling SA 2.10 1 +2.9Eclipse Resources 2.11 2 ...Dover Motorsports 2.15 5 +2.4

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

Tuesday, June 6, 2017Monday, June 5, 2017


Bank of America wtB BAC/WS/B .57 -.03 -5.3 ... t t t t 0.06 4 1.55 -40.8 ...Bank of Butterfield NTB 33.18 -.22 -0.7 ...a t t s s 23.75 9 35.33 +5.5 ...Bank of Hawaii BOH 77.33 -.20 -0.3 2 ... t t t r 76.63 1 908.00 ... +9.7Bank of Montreal BMO 67.49 -.18 -0.3 3.60f t t t t 60.93 4 78.00 -6.2 +11.4Bk of NY Mellon BK 47.54 +.03 +0.1 15 0.68 s t s s 35.72 9 49.54 +0.3 +14.5Bank Nova Scotia g BNS 56.95 +.15 +0.3 11 2.44 s s t s 47.59 7 62.89 +2.3 +18.1Bankrate Inc RATE 10.75 +.10 +0.9 ... s t s t 6.91 8 11.95 -2.7 +19.1BankUnited Inc BKU 33.09 +.09 +0.3 16 0.84 s t t t 27.85 4 41.00 -12.2 +1.5Barc iPath Coffee JO 17.38 +.36 +2.1 q ... s t t t 16.96 1 26.21 -11.1 -8.5Barclays Bank prD BCSpD 26.31 -.01 ... 2.03 r s s s 25.00 7 27.18 +3.0 ...Barclays Bank BCS 10.86 +.03 +0.3 0.39e s s t t 6.76 8 12.05 -1.3 +3.2Barc iPath Vix ST VXX 13.28 +.07 +0.5 q ... s t t t 13.09 1 71.48 -47.9 -74.8Barc iPathS&P VIX MT VXZ 24.13 -.04 -0.2 q ... t t t t 23.95 1 47.84 -30.8 -42.2Bard CR BCR 313.26 -.10 ... 30 1.04 r s s s 203.63 0 313.56 +39.4 +42.4Barnes & Noble Educ BNED 9.94 -.09 -0.9 cc 0.15p t t s t 8.75 3 13.15 -13.3 +1.0Barnes & Noble BKS 6.85 -.15 -2.1 36 0.60 t t t t 6.45 1 13.63 -38.6 -35.9Barnes Group B 57.85 -.52 -0.9 22 0.56f t s s s 31.13 0 59.00 +22.0 +75.2Barracuda Networks CUDA 22.48 -.43 -1.9 cc ... t s t s 13.91 7 26.69 +4.9 +30.9Barrick Gold ABX 16.19 -.01 -0.1 27 0.12f t t t s 13.81 3 23.47 +1.3 -3.9Basic Energy Svcs BAS 26.98 -.22 -0.8 ... t t t t 24.79 2 44.81 -23.7 -97.5Baxter Intl BAX 59.59 -.13 -0.2 31 0.64f t s s s 42.22 0 60.33 +34.4 +38.8Baytex Energy Corp BTE 2.81 +.01 +0.4 dd ... s t t t 2.76 1 6.34 -42.4 -43.4Beazer Homes USA BZH 12.16 -.40 -3.2 dd ... t t s t 6.81 6 15.80 -8.6 +59.0Becton Dickinsn BDX 193.07 +.01 ... 34 2.92 r s s s 161.29 0 194.11 +16.6 +16.1Belden Inc BDC 73.35 -1.23 -1.6 14 0.20 t t s t 54.97 7 81.33 -1.9 +14.5Bellatrix Expl Ltd BXE .64 +.01 +1.6 2 ... s t t t 0.62 1 1.30 -32.2 -35.4Belmond Ltd BEL 12.70 -.15 -1.2 cc ... t s s t 9.08 7 14.45 -4.9 +33.6Bemis Co BMS 44.47 -.30 -0.7 17 1.20 t t t t 43.13 2 53.32 -7.0 -8.1Benchmark Elec BHE 33.25 -.25 -0.7 25 ... t s s s 20.09 0 33.85 +9.0 +58.7Berkley WR WRB 68.60 -.50 -0.7 20 0.56f t s t s 54.70 8 73.17 +3.1 +23.7Berkshire Hath B BRK/B 166.52 +.23 +0.1 17 ... s s t s 136.65 8 177.86 +2.2 +17.0Berkshire Hills Bcp BHLB 35.40 -.25 -0.7 17 0.84 t t t t 24.80 8 38.65 -3.9 +31.5Berry Plastics Grp BERY 58.10 -.67 -1.1 25 ... t s s s 34.98 0 58.82 +19.2 +46.9Best Buy Co BBY 59.52 -.15 -0.3 16 1.36 t s s s 28.76 0 61.95 +39.5 +87.5Big Lots BIG 49.64 -.32 -0.6 15 1.00 t t s t 42.40 6 56.54 -1.1 -2.9Bill Barrett Corp BBG 3.41 +.06 +1.8 dd ... s t t t 3.30 1 8.24 -51.2 -53.9Bio Amber Inc BIOA 2.10 -.05 -2.3 dd ... t t t t 2.00 1 6.50 -61.8 -39.4Bio-Rad Labs A BIO 227.58 -.77 -0.3 cc ... t s s s 135.94 0 229.97 +24.9 +52.8Biohaven Pharma BHVN 24.75 +.24 +1.0 ... s r r t 24.01 4 26.28 -0.6 ...Bitauto Hldgs Ltd BITA 27.41 -.23 -0.8 ... t t s s 16.56 7 34.18 +44.7 +35.0Black Hills Corp BKH 70.43 -.94 -1.3 21 1.78f t s s s 54.76 0 71.72 +14.8 +20.2Blakc Knight Fincl BKFS 39.50 -.75 -1.9 49 ... t t s s 33.06 8 42.20 +4.5 +14.2Black Stone Minerals BSM 16.19 -.04 -0.2 30 1.15 t t t t 14.24 4 19.86 -13.8 +12.4BlackRock Inc BLK 414.22 -.49 -0.1 21 10.00 t s s s 317.60 0 416.54 +8.9 +17.5Blackrock Core Bond BHK 13.80 +.03 +0.2 q 0.85a s s s s 12.57 7 14.34 +6.1 +6.9BlkrkCorp HiYld HYT 11.20 +.03 +0.3 q 0.84a s s s s 9.86 0 11.33 +3.4 +17.1Blkrk CredAlloIncoTr BTZ 13.52 ... ... q 0.97 r s s s 12.05 9 13.70 +4.2 +12.8BlkDebt Strategies DSU 11.74 +.05 +0.4 q ... s t s s 10.38 0 11.80 +3.5 -31.4Blackrock Engy Resc BGR 13.24 -.02 -0.2 q 1.32 t t t t 13.12 1 15.01 -8.3 +1.4Blkrk Enh Cap&Inco CII 14.96 +.04 +0.3 q 1.20 s s s s 12.59 0 15.00 +9.1 +16.0Blkrk Enh Eqty Div BDJ 8.77 +.02 +0.2 q 0.56 s s s s 7.42 0 8.79 +7.6 +19.1BlkFlt Rt Income Str FRA 14.33 -.09 -0.6 q 0.81 t s t t 12.91 8 14.85 -0.6 +13.9Blackrock Float Ret BGT 14.35 -.06 -0.4 q 0.78a t s s s 12.68 8 14.79 +1.9 +15.1Blkrk Glob Opp Eqty BOE 13.31 -.12 -0.9 q 1.16 t s s s 11.19 0 13.43 +15.0 +19.0Blkrck IT BKT 6.33 +.02 +0.3 q 0.37 s s s r 6.06 5 6.67 ... +1.7Blkrk Intl G&I BGY 6.40 +.01 +0.2 q 0.59 s s s s 5.36 0 6.40 +16.2 +15.2Blackrk Multi-Sector BIT 18.04 +.02 +0.1 q 1.40a s s s s 15.52 0 18.05 +9.5 +20.2Blk Munihold CA Qual MUC 14.41 -.06 -0.4 q 0.81a t s s s 13.53 4 16.35 +2.3 -5.4Blk Muniyld CA Qual MCA 15.00 -.09 -0.6 q 0.88 t s s s 13.95 4 16.87 +3.4 -2.3Blkrk Muni IT BFK 14.29 -.05 -0.3 q 0.90a t s s s 13.42 4 16.02 +3.3 -3.3Blackrk Res Cmdty BCX 8.23 -.04 -0.4 q 0.79 t t t t 7.32 6 8.99 -0.5 +17.5Blackrock SciTechTr BST 23.17 +.25 +1.1 q 1.20 s s s s 15.80 0 23.11 +29.2 ...Blackstone GSO StrCr BGB 16.20 ... ... q 1.26 r t s s 14.01 0 16.41 +5.6 +21.7Blackstone Group BX 33.32 -.37 -1.1 21 3.48f t s s s 22.45 0 33.93 +23.3 +36.2Blackstone Mtg Tr BXMT 31.17 -.05 -0.2 12 2.48f t s s s 26.46 0 31.53 +3.7 +18.4Block H&R HRB 26.77 -.12 -0.4 19 0.88 t s s s 19.85 0 27.36 +16.4 +27.9Boardwalk Pipeline BWP 17.80 -.07 -0.4 14 0.40 t t t s 15.97 7 18.95 +2.5 +2.8Boeing Co BA 188.95 -1.28 -0.7 22 5.68 t s s s 122.35 0 191.70 +21.4 +53.9Boise Cascade Co BCC 28.20 -.35 -1.2 20 ... t t s s 17.80 7 33.40 +25.3 +25.5Bonanza Creek Energy BCEI 34.92 -.16 -0.5 ... t t t r 30.89 1 273.78 ... -87.0Boot Barn Hldgs BOOT 6.15 +.17 +2.8 12 ... s t t t 5.91 1 17.26 -50.9 -26.1Booz Allen Hamilton BAH 38.85 -.37 -0.9 22 0.68 t s s s 27.47 0 39.58 +7.7 +34.7BorgWarner Inc BWA 44.31 +.04 +0.1 14 0.56 s s s s 27.52 0 45.05 +12.3 +30.3Boston Beer Co SAM 146.20 +2.30 +1.6 21 ... s t s t 135.10 2 195.35 -13.9 -7.8Boston Prop BXP 122.24 -.12 -0.1 22 3.00f t t t t 113.69 3 144.02 -2.8 -1.7Boston Scientific BSX 27.51 -.09 -0.3 54 ... t s s s 19.67 0 27.78 +27.2 +20.1Boulder Gth&Inco Fd BIF 9.50 +.01 +0.1 q 0.40a s s s s 7.76 0 9.59 +6.3 +22.9Box Inc BOX 19.15 -.82 -4.1 dd ... t s s s 9.86 9 20.91 +38.2 +76.1Boyd Gaming BYD 25.19 -.13 -0.5 25 0.05p t s s s 16.77 0 26.04 +24.9 +28.5Brady Corp BRC 36.10 -.50 -1.4 23 0.82 t t t t 28.64 7 40.50 -3.9 +15.6Brandywine RT BDN 17.43 -.07 -0.4 16 0.64 t s s s 14.04 0 17.67 +5.6 +13.2Braskem SA BAK 21.07 +.33 +1.6 0.38e s t s t 10.84 9 23.15 -0.7 +79.0Bridgepoint Educ BPI 13.86 -.23 -1.6 32 ... t t s s 5.38 9 15.85 +36.8 +79.7Briggs Stratton BGG 24.08 -.29 -1.2 33 0.56 t t s s 17.90 8 25.92 +8.2 +22.6Bright Horiz FamSol BFAM 77.19 -.65 -0.8 50 ... t t s s 59.00 9 81.23 +10.2 +19.0Bright Scholar Educ BEDU 12.11 -.29 -2.3 ... t t t t 10.79 5 14.00 -4.8 ...Brinker Intl EAT 41.30 +.20 +0.5 13 1.36 s t t t 39.01 2 55.84 -16.6 -5.8Brinks Co BCO 65.05 -.10 -0.2 69 0.40 t s s s 26.86 0 65.90 +57.7 +116.9Brist Myr Sqb BMY 52.36 -2.61 -4.7 31 1.56f t t t t 46.01 3 77.12 -10.4 -22.6Bristow Group BRS 6.86 +.06 +0.9 dd 0.28 s t t t 6.21 1 21.88 -66.5 -44.0Brixmor Property Grp BRX 18.03 -.11 -0.6 9 1.04 t t t t 17.49 1 29.14 -25.4 -25.2Broadridge Fincl BR 76.88 -.77 -1.0 27 1.32 t s s s 59.86 0 78.00 +16.0 +23.0Brookdale Senior Liv BKD 14.01 -.19 -1.3 dd ... t s s s 10.65 5 18.62 +12.8 -22.0Brookfield Asset BAM 38.21 +.26 +0.7 21 0.56f s s s s 31.80 9 38.99 +15.8 +11.0Brookfld Infrastr BIP 40.55 -.25 -0.6 1.74 t s s s 27.79 0 41.33 +21.2 +48.1Brookfield Prop Ptrs BPY 22.94 ... ... 1.18f r s s s 20.31 6 24.98 +4.3 -0.2Brown & Brown BRO 43.48 -.33 -0.8 23 0.54 t s s t 34.27 9 45.77 -3.1 +22.6Brown-Forman B BF/B 52.33 -.21 -0.4 ... t s s s 43.72 6 59.71 +16.5 +9.8Brunswick Corp BC 55.17 -1.33 -2.4 17 0.66f t t t s 41.19 7 61.74 +1.2 +19.6Buckeye Part BPL 64.49 +.17 +0.3 18 5.00f s t t t 61.37 3 75.10 -2.5 -4.9Buckle Inc BKE 16.80 -.30 -1.8 9 1.00e t t t t 16.00 1 28.67 -26.3 -25.8Buenaventura BVN 12.51 +.17 +1.4 dd ... s s s s 9.87 5 16.45 +10.9 +28.1Bunge Ltd BG 80.10 -.20 -0.2 22 1.84f t s s s 56.69 9 83.75 +10.9 +21.0Burlington Stores BURL 100.80 +.67 +0.7 30 ... s s s s 60.62 0 104.07 +18.9 +60.5

CCAE Inc CAE 16.61 +.33 +2.0 0.32 s s s s 11.85 0 16.59 +18.9 +31.0CAI Intl CAI 21.39 +.25 +1.2 30 ... s s s s 6.75 0 22.57 +146.7 +163.3CBL & Associates CBL 7.73 +.02 +0.3 5 1.06 s t t t 7.15 1 14.30 -32.8 -9.1CBL & Assoc pfD CBLpD 22.95 +.22 +1.0 1.84 s t t t 22.21 3 25.60 -6.1 ...CBRE Glob RE Inco IGR 7.63 -.07 -0.9 q 0.60 t s s s 7.06 4 8.80 +4.5 +6.4CBRE Group CBG 35.14 -.33 -0.9 17 ... t t s s 24.11 9 36.81 +11.6 +17.5CBS Corp B CBS 60.34 -.96 -1.6 15 0.72 t t t t 48.88 6 70.10 -5.2 +11.9CF Industries CF 26.28 -.12 -0.5 cc 1.20 t t t t 20.77 4 37.17 -16.5 -1.4CGI Group Inc GIB 50.45 -.74 -1.4 ... t s s s 40.88 0 51.29 +5.0 +9.0CIT Group CIT 44.89 +.69 +1.6 43 0.60 s t s s 28.33 9 47.67 +5.2 +31.2CMS Engy CMS 47.32 -.47 -1.0 27 1.33 t s s s 38.78 0 47.95 +13.7 +16.8CNA Financial CNA 46.13 -.25 -0.5 13 1.00a t s s s 29.38 0 46.62 +11.2 +51.1CNH Indl NV CNHI 11.11 -.11 -1.0 dd 0.12 t s s s 6.26 0 11.50 +27.8 +59.5CNO Financial CNO 20.35 -.59 -2.8 14 0.36f t t t s 14.30 8 22.60 +6.3 +4.7CNOOC Ltd CEO 114.44 +.58 +0.5 4.77e s s t t 112.32 1 138.36 -7.7 -3.5CPFL Energia CPL 15.96 -.15 -0.9 0.40t t t t s 10.87 9 16.87 +3.6 +55.5CRH PLC CRH 36.36 -.27 -0.7 0.74e t t s s 25.82 9 38.04 +5.8 +23.3CSRA Inc CSRA 30.95 +.51 +1.7 15 0.40 s s s t 21.95 8 33.54 -2.8 ...CST Brands Inc CST 48.36 ... ... 40 ... r r s s 40.43 0 48.52 +0.4 +7.7CVR Energy Inc CVI 20.34 +.23 +1.1 20 2.00 s t s t 12.03 6 25.91 -19.9 +4.4CVR Partners LP UAN 3.57 -.21 -5.6 dd 0.71e t t t t 3.76 1 8.82 -40.6 -57.5CVR Refining LP CVRR 9.70 +.10 +1.0 37 ... s t s t 5.50 6 12.55 -6.7 -10.4CVS Health Corp CVS 78.79 -.26 -0.3 13 2.00 t t s t 69.30 4 98.66 -0.2 -16.1CYS Investments Inc CYS 8.50 -.02 -0.2 10 1.00 t s s s 7.42 7 9.21 +10.0 +11.5Cabelas Inc CAB 54.07 +.54 +1.0 21 ... s t s t 45.00 5 63.60 -7.7 +2.6Cabot Corp CBT 52.62 -.51 -1.0 14 1.26f t t t s 42.27 6 61.34 +4.1 +16.5Cabot Oil & Gas COG 21.50 -.09 -0.4 cc 0.20f t t t t 20.02 3 26.74 -8.0 -12.3CalAtlantic Grp CAA 36.50 -.60 -1.6 11 0.16 t s t s 30.18 6 40.94 +7.3 +0.4Caleres Inc CAL 26.96 -.30 -1.1 13 0.28 t t s t 22.40 4 36.61 -17.9 +9.3Calgon CCC 14.25 -.25 -1.7 51 0.20 t r t t 12.70 3 18.80 -16.2 -2.5California Resources CRC 10.19 -.11 -1.1 ... t t t t 8.79 1 23.42 -52.1 -34.9Calix Inc CALX 6.95 -.05 -0.7 dd ... t s t t 6.15 4 8.20 -9.7 +3.1Callaway Golf ELY 12.77 -.16 -1.2 7 0.04 t s s s 9.50 9 13.35 +16.5 +27.5Callon Petrol CPE 11.39 -.07 -0.6 36 ... t t t t 10.34 2 18.53 -25.9 +0.7Calpine Corp CPN 12.95 -.17 -1.3 22 ... t s s s 9.30 7 15.12 +13.3 -13.6Cambrex Corp CBM 55.45 -.45 -0.8 22 ... t s s s 38.30 7 62.95 +2.8 +9.1Camden Prop Tr CPT 86.07 +1.42 +1.7 28 3.00 s s s s 75.36 7 90.91 +2.4 +9.4Cameco Corp CCJ 9.21 +.08 +0.9 0.40 s t t t 7.41 4 13.36 -12.0 -18.7Campbell Soup CPB 57.48 -.25 -0.4 19 1.40 t t s t 52.59 4 67.89 -4.9 -2.7Camping World Holdgs CWH 27.78 +.37 +1.3 0.08p s t t t 20.45 5 36.60 -14.8 ...Canada Goose Holdg GOOS 22.50 +.86 +4.0 ... s s s s 15.20 0 21.78 +39.9 ...Cdn Imp Bk Cmce CM 78.28 +.03 ... 10 5.08 r t t t 72.62 3 92.22 -4.1 +5.1Cdn Natl Railway CNI 78.83 +.38 +0.5 1.29 s s s s 55.73 0 79.01 +17.0 +35.3Cdn Nat Res CNQ 29.11 +.26 +0.9 0.82 s t t t 27.80 2 35.28 -8.7 +0.6Cdn Pac Railway g CP 157.16 -.96 -0.6 1.64 t s s s 119.50 0 160.45 +10.1 +22.6Canon Inc CAJ 35.60 +.05 +0.1 ... s s s s 27.18 0 35.60 +26.5 +28.1Cantel Medical Corp CMD 79.22 -1.80 -2.2 51 0.07e t s t s 64.75 7 88.81 +0.6 +19.3Capital One Fncl COF 78.33 +.29 +0.4 11 1.60 s t t t 58.03 6 96.92 -10.2 +8.5Capital One pf G COFpG 24.18 +.05 +0.2 ... s s s s 21.02 7 25.89 +11.5 ...Cap Senior Living CSU 14.10 -.25 -1.7 dd ... t s s t 12.65 2 19.92 -12.1 -23.5Capstead Mtg CMO 10.49 -.08 -0.8 14 0.84m t t t s 8.93 7 11.41 +2.9 +17.0Carbo Ceramics Inc CRR 7.59 -.10 -1.3 dd ... t s t t 5.66 2 16.70 -27.4 -33.6Cardinal Health CAH 75.45 -.34 -0.4 18 1.85f t s t s 62.70 6 85.52 +4.8 -2.9Care Capital Prop CCP 26.20 -.09 -0.3 15 2.28 t t t s 22.70 4 31.56 +4.8 +6.6Care.com Inc CRCM 15.82 +.25 +1.6 66 ... s s s s 7.51 0 16.07 +84.6 +70.7Carlisle Cos CSL 100.84 +.37 +0.4 17 1.40f s t t t 98.23 2 116.40 -8.6 +0.9CarMax Inc KMX 62.59 -1.01 -1.6 19 ... t s s t 45.06 8 69.11 -2.8 +22.1Carnival Corp CCL 65.06 -.41 -0.6 19 1.60f t s s s 42.94 0 66.48 +25.0 +38.5Carnival UK PLC CUK 65.30 -.45 -0.7 1.20 t s s s 43.45 0 66.53 +27.6 +35.1Carpenter Tech CRS 38.08 +.80 +2.1 36 0.72 s s s s 29.92 6 45.34 +5.3 +16.9Cars.com CARS 27.89 +.84 +3.1 ... s r r r 0 ... ...Carters Inc CRI 84.45 +.12 +0.1 17 1.48f s t t t 77.94 2 112.58 -2.2 -16.7Carvana Co A CVNA 9.00 -.53 -5.6 ... t t s r 8.14 3 12.39 ... ...Castlight Health Inc CSLT 3.70 ... ... dd ... r t s t 3.05 3 5.50 -25.3 -20.4Catalent Inc CTLT 37.25 +.13 +0.4 44 ... s s s s 20.94 0 37.71 +38.2 +41.1CatchMark Timber Tr CTT 11.46 -.17 -1.5 dd 0.54 t t t s 10.05 6 12.58 +1.8 +10.7Caterpillar Inc CAT 105.20 -.75 -0.7 32 3.08 t s s s 70.53 0 106.76 +13.4 +48.1Cato Corp A CATO 19.29 -.12 -0.6 16 1.32 t t t t 19.12 1 38.76 -35.9 -45.9Cedar Fair FUN 70.49 -.55 -0.8 25 3.42 t s s s 56.17 9 72.56 +9.8 +27.3Cedar Realty Trust CDR 5.12 -.15 -2.8 12 0.20 t t s t 4.81 1 8.08 -21.6 -21.1Celadon Group CGI 2.10 -.15 -6.7 11 0.08 t t t t 1.30 1 12.03 -70.6 -76.0Celanese Corp CE 86.84 -1.20 -1.4 13 1.84f t s t s 60.59 9 93.06 +10.3 +26.9Celestica Inc CLS 13.89 -.12 -0.9 10 ... t s t s 8.83 9 14.74 +17.2 +29.7Cemex SAB de CV CX 8.66 +.15 +1.8 0.29t s t t s 5.28 9 9.25 +12.2 +43.0

Cemig ADS rep 1 pf CIG 2.29 -.03 -1.3 0.14e t t t s 1.45 4 3.84 +0.4 +61.6Cencosud S.A. CNCO 8.36 +.15 +1.8 0.36e s s t t 7.78 3 10.13 -0.5 +8.7Cenovus Energy CVE 8.48 -.10 -1.2 dd 0.20 t t t t 8.43 1 16.82 -44.0 -42.6Centene Corp CNC 75.60 +.41 +0.5 17 ... s t s s 50.00 0 77.60 +33.8 +15.4CenterCst MLP&InfrFd CEN 11.33 -.07 -0.6 q 1.25 t t t t 9.96 4 13.72 -5.3 +7.8CenterPoint Energy CNP 28.55 -.33 -1.1 21 1.07 t s s s 21.83 0 29.08 +15.9 +32.4Centrais Elec Brasil EBR 3.96 -.06 -1.5 ... t t t t 3.59 1 7.70 -42.3 ...Central Pacif Fncl CPF 30.89 +.05 +0.2 20 0.72f s t s t 21.88 8 33.55 -1.7 +28.0Century Communities CCS 25.00 -.60 -2.3 11 ... t t t s 16.30 8 28.05 +19.0 +39.5CenturyLink Inc CTL 25.85 -.02 -0.1 11 2.16 t s s s 22.33 4 33.45 +8.7 +3.4Cervecerias Unidas CCU 26.59 +.16 +0.6 0.30e s s s s 19.31 0 27.28 +26.7 +22.3ChannelAdvisor Corp ECOM 12.15 +.25 +2.1 dd ... s s s t 10.20 4 15.91 -15.3 -5.8Charles River Labs CRL 93.61 -.11 -0.1 20 ... t s s s 67.20 0 94.07 +22.9 +7.2Chatham Lodging Tr CLDT 19.79 -.20 -1.0 17 1.32 t s s t 16.45 5 24.80 -3.7 -3.4Cheetah Mobile Inc CMCM 12.00 ... ... ... r s s s 8.77 7 13.79 +25.5 +10.7Chegg Inc CHGG 12.38 -.12 -1.0 dd ... t s s s 4.58 0 12.59 +67.8 +150.0Chemours Co CC 41.61 +.45 +1.1 44 0.12 s s s s 5.82 9 46.02 +88.4 +365.9Cherry Hill Mtg Inv CHMI 17.78 -.26 -1.4 5 1.96 t s s t 14.94 7 19.14 -2.3 +27.8Chesapk Engy CHK 4.89 -.07 -1.4 44 ... t t t t 3.93 3 8.20 -30.3 +16.7Chesapeake Granite CHKR 2.40 -.15 -5.9 2 0.29e t t t s 1.95 3 3.85 +2.1 +42.9Chesapk Lodging Tr CHSP 23.43 -.17 -0.7 16 1.60 t s t t 20.81 5 27.08 -9.4 +3.2Chevron Corp CVX 103.19 +.08 +0.1 cc 4.32 s t t t 97.53 3 119.00 -12.3 +6.9Chi Brdg & Iron CBI 19.18 -.02 -0.1 dd 0.28 t t t t 18.18 1 39.71 -39.6 -48.6Chicos FAS CHS 9.47 +.04 +0.4 13 0.33 s t t t 8.91 1 16.85 -34.2 -14.7Chimera Investment CIM 18.68 -.23 -1.2 8 2.00 t t t s 14.70 7 20.90 +9.8 +37.4China Cord Blood CO 8.25 -.25 -2.9 18 ... t s s s 4.27 9 9.15 +34.8 +39.8China Life Ins Co LFC 15.85 -.42 -2.6 0.32e t s s s 10.07 9 16.51 +23.2 +47.3China Mobile Ltd CHL 54.83 -.16 -0.3 1.87e t s t s 51.73 3 63.89 +4.6 -0.9China New Borun BORN 1.38 +.04 +2.9 1 ... s s s s 0.97 6 1.75 +3.0 -18.0China Rapid Finance XRF 6.39 -.01 -0.2 ... t t t t 6.27 1 7.97 -15.4 ...China Unicom (HK)Ltd CHU 14.62 +.16 +1.1 0.32e s s s s 9.89 0 14.74 +26.6 +31.6China Yuchai CYD 17.39 +.08 +0.5 6 0.90e s t t s 10.43 7 20.44 +25.9 +62.2Chipotle Mex Grill CMG 472.60 -5.47 -1.1 cc ... t s s s 352.96 9 499.00 +25.3 +7.8Choice Hotels CHH 65.10 -1.00 -1.5 26 0.86 t s s s 43.61 0 66.75 +16.1 +43.7Christopher & Banks CBK 1.29 +.02 +1.6 dd ... s s t t 1.04 2 2.55 -44.9 -36.5Chubb Limited CB 145.05 -.09 -0.1 14 2.76e t s s s 121.08 0 145.28 +9.8 +15.7Chunghwa Telecom CHT 36.05 +.02 +0.1 1.57e s s s s 31.28 7 38.47 +14.3 +10.8Church & Dwight Co I CHD 52.62 +.05 +0.1 0.76 s s s s 42.56 0 52.58 +19.1 +7.4Ciena Corporation CIEN 26.80 -.70 -2.5 28 ... t s s s 17.59 9 27.98 +9.8 +37.3Cigna Corp CI 164.76 +.30 +0.2 19 0.04 s s s s 115.03 0 165.16 +23.5 +27.0Cimarex Energy XEC 102.71 -1.87 -1.8 48 0.32 t t t t 104.34 1 146.96 -24.4 -10.5Cincinnati Bell CBB 17.45 -.25 -1.4 9 ... t s t t 16.05 2 25.65 -21.9 -9.9Cinemark Hldgs Inc CNK 40.22 -.61 -1.5 17 1.16f t t t s 32.60 7 44.84 +4.8 +15.2Citigroup Cap XIII CpN 26.10 -.03 -0.1 1.97 t t t s 25.71 4 26.75 +1.1 ...Citigp Vel Long Crde UWT 14.85 -.37 -2.4 ... t s t t 13.53 1 29.68 -46.3 ...Citigp Vel Inv Crde DWT 31.88 +.74 +2.4 ... s t s s 20.37 7 36.89 +45.2 ...Citigroup C 61.25 +.14 +0.2 12 0.64 s s s s 38.31 0 62.69 +3.1 +31.5Citizens Fincl Grp CFG 33.98 -.15 -0.4 18 0.40 t t t t 18.34 8 39.75 -4.6 ...Citizens Inc CIA 6.47 -.34 -5.0 cc ... t s t t 5.86 2 11.93 -34.1 -11.7Civeo Corp CVEO 1.95 +.02 +1.0 dd ... s t t t 1.00 4 3.73 -11.4 -3.0Clean Harbors CLH 58.41 -.92 -1.6 cc ... t t s s 43.03 9 61.62 +5.0 +13.0Clear Channel Outd CCO 4.15 +.20 +5.1 dd ... s t t t 3.35 3 7.31 -17.8 -39.0ClearBr Engy TotRet CTR 13.04 ... ... q 1.35e r t t s 11.78 6 14.15 +2.0 +11.9Clearbdg Am En MLP CBA 9.10 -.03 -0.3 q 0.80m t t t t 8.00 5 10.54 -0.9 +13.6ClearBridge Engy Fd CEM 15.95 +.06 +0.4 q 1.76f s t t s 14.32 5 17.96 +2.5 +5.9Cliffs Nat Res CLF 5.78 +.09 +1.6 6 ... s t t t 4.55 2 12.37 -31.3 +30.2Clorox Co CLX 136.91 +.28 +0.2 27 3.36f s s s s 111.24 9 140.47 +14.1 +7.7Cloud Peak Energy CLD 3.22 +.03 +0.9 dd ... s t t t 1.81 3 8.04 -42.6 +53.4Cloudera Inc CLDR 22.56 -.31 -1.4 ... t s s s 18.10 9 23.35 +24.0 ...ClubCorp Holdings MYCC 13.30 -.30 -2.2 cc 0.52 t s t t 10.80 4 17.60 -7.3 +14.2Coach Inc COH 46.56 +.56 +1.2 28 1.35 s s s s 34.07 0 46.78 +33.0 +18.2Cobalt Intl Energy CIE .25 +.00 +1.2 dd ... s t t t 0.22 1 2.11 -79.4 -89.2Coca Cola Femsa KOF 84.08 +2.46 +3.0 1.81e s s s s 59.44 0 83.68 +32.3 +6.6CocaCola Co KO 45.99 +.10 +0.2 28 1.48 s s s s 39.88 0 45.94 +10.9 +5.8Coca-Cola Europ Part CCE 41.23 +.51 +1.3 0.89e s s s s 30.55 0 41.56 +31.3 +5.2Coeur Mining CDE 9.22 -.14 -1.5 29 ... t s s s 7.30 3 16.41 +1.4 +24.8CohenSteers Infrastr UTF 23.57 +.17 +0.7 q 1.60 s s s s 19.10 0 23.41 +21.7 +26.3Cohen&St QualIncRlt RQI 12.52 -.02 -0.2 q 0.96 t t s s 11.11 4 14.73 +2.5 +6.9Cohen&St REIT & Pfd RNP 20.37 -.08 -0.4 q 1.48 t s s s 17.91 7 21.69 +6.6 +14.8Colfax Corp CFX 41.25 -.33 -0.8 30 ... t s s s 24.63 0 41.99 +14.8 +48.0Colgate-Palmolive CL 77.23 +.12 +0.2 27 1.60f s s s s 63.43 0 77.11 +18.0 +10.2Colony NorthStar Inc CLNS 14.16 -.23 -1.6 ... t s s t 12.52 7 14.97 -1.9 -13.5Colony Starwood Hom SFR 35.25 -.47 -1.3 26 0.88 t s s s 26.74 0 35.75 +22.4 +31.1Columbia Consumer ECON 27.19 +.14 +0.5 q 0.30e s s s s 21.11 0 27.24 +22.8 +21.2Columbia Property Tr CXP 21.73 -.22 -1.0 20 0.80m t t t s 20.27 4 24.63 +0.6 +5.5Comerica Inc CMA 69.11 +.54 +0.8 20 0.92f s t s s 36.82 9 75.00 +1.5 +47.7Comfort Systems USA FIX 34.30 -.60 -1.7 22 0.30f t t t s 26.05 7 39.67 +3.0 +9.5Comcl Metals CMC 18.71 +.30 +1.6 44 0.48 s s t t 14.58 5 24.64 -14.1 +11.3Community Bk Sys CBU 54.56 -.43 -0.8 23 1.28 t t t t 38.20 7 63.04 -11.7 +35.9Community Hlth Sys CYH 8.47 -.31 -3.5 dd ... t t t s 4.15 5 14.08 +51.5 -37.6Co Brasil Distrib CBD 20.76 -.28 -1.3 0.38e t t s s 11.89 7 24.75 +25.4 +81.8Compass Diversif Hld CODI 16.30 +.15 +0.9 54 1.44 s s t t 15.67 2 19.50 -8.9 +9.2Compass Minerals CMP 64.55 -.95 -1.5 27 2.88 t t t t 62.70 1 84.40 -17.6 -12.4Comstk Rsc CRK 6.53 +.01 +0.2 dd ... s t t t 2.64 4 13.43 -33.7 +76.2ConAgra Brands Inc CAG 39.79 +.20 +0.5 21 0.80 s s t s 33.08 8 41.68 +0.6 +12.7Concho Resources CXO 122.14 -2.27 -1.8 cc ... t t t t 114.33 3 147.55 -7.9 +2.8Conduent Inc CNDT 16.60 +.11 +0.7 ... s t t s 13.10 7 18.15 +11.4 ...ConocoPhillips COP 44.02 -.24 -0.5 49 1.06 t t t t 38.80 4 53.17 -12.2 +2.1Consol Energy CNX 14.15 -.11 -0.8 dd 0.04 t t t t 12.87 2 22.34 -22.4 -5.6Con Edison ED 83.05 -.48 -0.6 21 2.76 t s s s 68.76 0 83.99 +12.7 +17.1Constellation Brds A STZ 184.51 -.26 -0.1 24 2.08f t s s s 144.00 0 186.46 +20.4 +21.0Constellium NV CSTM 7.10 +.05 +0.7 ... s s s s 4.02 7 8.85 +20.3 +41.9Container Store Grp TCS 5.63 ... ... 18 ... r s s t 3.75 5 8.34 -11.3 +4.6Cntl Bldg Pdts CBPX 24.35 -.50 -2.0 23 ... t t t s 18.35 8 26.53 +5.4 +8.1Contl Resources CLR 36.08 +.01 ... dd ... r t t t 35.97 1 60.30 -30.0 -14.4Convergys Corp CVG 24.23 -.48 -1.9 13 0.40f t s s t 20.15 4 30.92 -1.3 -11.4Cooper Company COO 240.89 +2.57 +1.1 28 0.06 s s s s 158.73 0 240.42 +37.7 +42.4Cooper Tire CTB 37.20 +.15 +0.4 8 0.42 s t t t 29.29 6 44.50 -4.2 +17.9Copa Holdings CPA 112.29 +.31 +0.3 20 2.04 s t r s 48.57 9 125.78 +23.6 +120.0Copel ELP 8.34 -.17 -2.0 0.36e t s t t 7.09 3 11.94 -1.7 +30.5Core Laboratories CLB 104.14 +1.65 +1.6 68 2.20 s t t t 96.30 3 127.82 -13.2 -12.6Corecivic Inc CXW 29.59 -.27 -0.9 11 1.68m t t t s 12.99 8 35.33 +21.0 -6.4CoreLogic Corp CLGX 42.57 -.30 -0.7 21 ... t s s s 34.59 9 43.79 +15.6 +14.7CoreSite Realty COR 105.28 -1.34 -1.3 55 3.60f t s s s 64.81 0 107.36 +32.6 +41.5Corning Inc GLW 29.54 -.15 -0.5 19 0.62 t s s s 18.88 0 29.90 +21.7 +43.1Corp Office Prop OFC 34.88 +.10 +0.3 19 1.10 s s s s 24.92 0 34.84 +11.7 +31.8Cosan Ltd CZZ 6.73 -.25 -3.6 0.26e t t t t 5.64 3 9.50 -10.4 +30.9Costamare Inc CMRE 6.59 -.05 -0.8 0.40 t t t s 5.07 3 10.45 +17.7 -25.5Cotiviti Holdings COTV 37.37 -1.07 -2.8 ... t t t s 17.50 8 43.00 +8.6 +95.4Cott Corp COT 13.86 +.09 +0.7 cc 0.24 s s s s 10.10 6 17.38 +22.3 -5.5Coty Inc COTY 19.01 -.08 -0.4 cc 0.50 t s s s 16.95 2 30.13 +3.8 -26.4Cousins Prop CUZ 8.74 -.06 -0.7 12 0.24 t s s s 7.04 0 8.85 +2.7 +18.5Covanta Hldgs Cp CVA 14.75 -.15 -1.0 dd 1.00 t s t t 13.45 4 17.16 -5.4 -4.8Crane Co CR 78.40 -.54 -0.7 18 1.32 t t s s 54.05 9 82.35 +8.7 +38.5Credicorp Ltd BAP 169.20 +1.44 +0.9 2.19e s s s s 140.97 9 176.24 +7.2 +18.5CS VelSh 3xInvrsNGs DGAZ 26.49 +.56 +2.2 q ... s s s r 13.50 4 49.90 ... -57.4CS VelSh 3xLongNatGs UGAZ 13.87 -.31 -2.2 q ... t t t t 13.66 1 54.89 -70.0 -51.3Credit Suisse Gp CS 14.18 -.06 -0.4 1.21e t t t t 10.01 7 16.17 -0.9 +9.5Crescent Point Engy CPG 8.76 +.09 +1.0 cc 0.28 s t t t 8.50 1 17.22 -35.5 -46.3Crestwood Eqty Ptrs CEQP 23.40 +.15 +0.6 dd 2.40e s t t t 18.50 5 28.30 -8.4 +12.1Crown Castle Intl CCI 103.46 -1.13 -1.1 29 3.80 t s s s 79.38 0 104.68 +19.2 +17.9Crown Holdings Inc CCK 58.35 -.22 -0.4 15 ... t s s s 48.04 0 58.79 +11.0 +9.9CubeSmart CUBE 24.50 -.04 -0.2 35 1.08 t t t t 23.65 2 32.13 -8.5 -20.2Cullen Frost CFR 92.19 +.02 ... 20 2.28f r t s s 57.94 9 97.56 +4.5 +40.4Cummins Inc CMI 156.10 -2.04 -1.3 23 4.10 t t s s 105.33 9 163.36 +14.2 +40.9CurrencyShs Euro FXE 108.93 -.29 -0.3 q ... t s s s 100.46 8 111.13 +6.5 +0.4Curtiss-Wright CW 92.23 +1.32 +1.5 24 0.52 s s s t 78.34 5 107.61 -6.2 +8.0Customers Bancorp CUBI 28.63 +.41 +1.5 12 ... s t t t 23.80 4 36.93 -20.1 +3.5

DDCP Midstream LP DCP 34.09 +.18 +0.5 20 3.12 s t t t 31.03 3 42.45 -11.2 +3.2DCT Indl Trust DCT 53.66 -.11 -0.2 29 1.24f t s s s 42.96 0 53.86 +12.1 +26.1DDR Corp DDR 8.43 -.21 -2.4 9 0.76 t t t t 8.44 1 19.92 -44.8 -46.1DHI Group Inc DHX 2.70 -.10 -3.6 8 ... t t t t 2.65 1 8.43 -56.8 -60.6DHT Holdings Inc DHT 4.13 -.11 -2.6 dd 0.41e t t t t 3.29 4 5.65 -0.2 -14.2DNP Select Inco DNP 11.05 ... ... q 0.78 r s s s 9.81 9 11.25 +8.0 +15.6DR Horton Inc DHI 33.29 -.50 -1.5 13 0.40f t s t s 26.69 9 34.56 +21.8 +10.0DRDGOLD Ltd DRD 2.94 -.04 -1.3 0.08f t t t t 2.84 1 9.10 -44.4 -31.6DST Systems DST 122.56 +1.55 +1.3 19 1.44f s t r s 94.52 9 128.66 +14.4 +0.8DSW Inc DSW 16.79 -.01 -0.1 13 0.80 t t t t 15.98 1 26.22 -25.9 -17.4DTE Energy Co DTE 110.21 -.72 -0.6 25 3.30f t s s s 89.66 0 111.18 +11.9 +25.2DXC Technology Co DXC 77.75 +.16 +0.2 0.72 s t s s 67.76 8 80.83 +14.4 +55.0Dana Inc DAN 21.80 +.14 +0.6 12 0.24 s s s s 9.80 0 22.26 +14.9 +82.5Danaher Corp DHR 86.53 -.31 -0.4 20 0.56f t s s s 73.40 9 88.01 +11.2 +16.7Daqo New Energy DQ 20.22 -.84 -4.0 4 ... t s s s 18.01 3 27.60 +4.8 -12.3Darden Rest DRI 91.82 +.52 +0.6 23 2.24 s s s s 59.50 0 91.75 +26.3 +38.0Darling Ingredients DAR 15.95 -.11 -0.7 25 ... t s s s 11.51 9 16.61 +23.5 +2.3DaVita Inc DVA 65.69 -.74 -1.1 16 ... t s t s 54.50 5 78.77 +2.3 -14.8Dean Foods Co DF 18.22 -.11 -0.6 14 0.36 t t t t 15.69 4 22.31 -16.3 -1.1Deckers Outdoor DECK 71.92 +.82 +1.2 93 ... s s s s 44.00 0 71.75 +29.8 +31.3Deere Co DE 125.33 +.42 +0.3 22 2.40 s s s s 76.73 0 126.00 +21.6 +51.5Delek US Holdings DK 25.93 +.20 +0.8 dd 0.60a s s s s 11.41 0 26.42 +7.7 +81.1Dell Technologies DVMT 66.61 -1.64 -2.4 ... t t s s 46.64 9 69.73 +21.2 ...Delphi Automotive DLPH 88.13 -.91 -1.0 18 1.16 t s s s 58.04 0 89.93 +30.9 +32.0Delta Air Lines DAL 51.39 +.20 +0.4 10 0.81 s s s s 32.60 0 52.76 +4.5 +22.5Deluxe Corp DLX 69.48 -.50 -0.7 14 1.20 t t t t 59.47 7 75.94 -3.0 +6.2Denbury Res DNR 1.45 +.02 +1.4 dd ... s t t t 1.40 1 4.70 -60.6 -66.0Deutsche Bank AG DB 17.50 -.16 -0.9 0.83e t t s t 11.19 7 20.94 -3.3 +1.9Deutsche Bk 7.6pc pf DTK 26.01 +.02 +0.1 1.90 s t s s 22.38 9 26.48 +4.2 ...Deutsche Bk CT5 pf DKT 26.96 -.03 -0.1 2.01 t s s s 23.01 0 27.10 +6.7 ...DB Gold DoubleShort DZZ 5.55 -.09 -1.6 q ... t t t t 4.80 4 7.15 -19.0 -11.5Deutsche Muni Inco KTF 13.59 -.10 -0.7 q 0.84 t s s s 12.52 5 14.82 +3.5 +3.7DBX EafeHgdEqty DBEF 30.99 -.16 -0.5 q 1.00e t s s s 23.35 0 31.16 +10.4 +21.4DBX JapanHgdEqty DBJP 39.60 -.10 -0.3 q 2.26e t s s s 29.15 0 39.73 +6.4 +21.2DBX EuropeHgdEq DBEU 28.43 -.16 -0.6 q 1.28e t s s s 22.77 0 28.60 +12.1 +21.4DBX Harv300ChinaA ASHR 25.48 -.12 -0.5 q 8.43e t s s s 22.80 8 26.19 +8.7 +7.3Devon Energy DVN 33.05 -.08 -0.2 cc 0.24 t t t t 32.81 1 50.69 -27.6 -9.3Diageo PLC DEO 123.13 -.35 -0.3 3.23e t s s s 99.46 0 123.48 +18.5 +16.9Diamond Offshore DO 11.68 +.15 +1.3 12 0.50 s t t t 10.83 1 26.49 -34.0 -52.6DiamondRock Hosp DRH 11.11 -.02 -0.2 12 0.50 t s t t 8.57 8 12.00 -3.6 +26.0Diana Shipping Co DSX 3.73 ... ... dd ... r t t s 2.11 4 6.20 +23.5 +55.4Dicks Sporting Gds DKS 40.43 -.58 -1.4 13 0.68 t t t t 39.54 1 62.88 -23.9 -3.7Diebold Inc DBD 27.85 -.15 -0.5 dd 0.40 t t t s 21.05 7 31.85 +10.7 +9.1Digital Realty Trst DLR 118.96 -.81 -0.7 34 3.72 t s s s 85.63 0 119.77 +21.1 +27.0DigitalGlobe Inc DGI 31.70 +.10 +0.3 cc ... s t t s 19.44 8 35.95 +10.6 +50.4Dillards Inc DDS 51.67 -.05 -0.1 11 0.28 t t t t 45.51 2 77.70 -17.6 -15.1DineEquity Inc DIN 46.21 -.95 -2.0 8 3.88 t t t t 45.20 1 88.00 -40.0 -39.7Diplomat Pharmacy DPLO 18.09 +.26 +1.5 48 ... s s s s 12.25 3 38.94 +43.6 -47.4Direx SOX Bear 3X SOXS 27.34 -.24 -0.9 q ... t t t r 27.39 1 174.50 ... -80.4

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



Dir Dly Gold Bull3x NUGT 33.86 +.06 +0.2 q ... s s t r 22.04 1 143.18 ... -43.6Dirx Jr GoldMin Bull JNUG 17.35 +.29 +1.7 q ... s s t r 13.72 1 133.15 ... -59.2Direxion GoldMinBear JDST 76.50 -1.25 -1.6 q ... t t s r 47.00 2 249.80 ... -81.9Direx S&P500Bear 3x SPXS 40.80 +.11 +0.3 q ... s t s r 2.16 9 45.37 ... -42.3Direx S&P O&G Bear DRIP 23.60 +.28 +1.2 q ... s s s s 10.28 5 40.79 +81.0 -28.2Dir Dly Gold Bear3x DUST 29.33 -.04 -0.1 q ... t t t t 22.80 2 72.47 -39.4 -64.6Direx Russia Bull3x RUSL 37.62 -.17 -0.4 q ... t t t r 24.58 4 57.36 ... +38.8Direxion EmMktBull3x EDC 86.53 -.11 -0.1 q ... t s s s 41.35 0 86.85 +63.8 +83.1Direx DlyBrazilBull BRZU 26.67 -.97 -3.5 q ... t t t t 16.86 3 55.29 -14.1 +52.6Direx Biotech Bull LABU 49.13 -.96 -1.9 q ... t s s s 21.94 9 55.88 +56.9 +25.6Dirx Dly NG Bull3x GASL 20.66 -.39 -1.9 q ... t t t t 20.60 1 58.12 -53.6 -50.8Direx S&P O&G Bull GUSH 21.97 -.21 -0.9 q ... t t t r 21.45 1 67.00 ... -42.7Direxion REst Bear3x DRV 11.74 +.13 +1.1 q ... s t t t 10.45 3 16.90 -7.0 -20.6Direxion EngyBear 3x ERY 13.82 -.05 -0.4 q ... t s s s 8.59 6 18.11 +45.0 -17.4Direxion EmMktBear3x EDZ 14.35 +.04 +0.3 q ... s t t t 14.29 1 38.88 -43.2 -60.5Direxion SCapBear 3x TZA 17.15 +.32 +1.9 q ... s t t t 16.32 1 43.45 -13.6 -52.7Direxion FinBear 3x FAZ 18.85 -.04 -0.2 q ... t t t t 17.00 1 45.92 -13.2 -46.3Direx 30YTr Bear 3x TMV 19.73 +.37 +1.9 q ... s t t t 15.03 5 25.75 -17.7 -3.5Direxion FinBull 3x FAS 44.58 +.07 +0.2 q ... s t s s 21.14 8 51.11 +9.0 +54.5Direxion BiotechBear LABD 9.42 +.14 +1.5 q ... s t t t 9.08 1 48.74 -50.3 -68.6Direx Hlthcre Bull3x CURE 38.27 -.24 -0.6 q ... t s s s 24.26 0 38.72 +38.8 +18.1Direx SOX Bull 3X SOXL 100.86 +.87 +0.9 q 0.01e s s s s 22.60 0 100.45 +76.6 +243.4Direxion 30-Yr 3x Sh TMF 20.90 -.41 -1.9 q ... t s s s 16.87 3 31.58 +15.5 -12.2Direxion REst Bull3x DRN 21.73 -.26 -1.2 q ... t s s s 16.63 4 29.68 +1.4 +1.1Direx China Bull 3x YINN 22.68 -.40 -1.7 q 0.07e t s s s 11.79 0 23.12 +51.4 +66.5Direxion SCapBull 3x TNA 53.79 -.99 -1.8 q ... t s s r 26.36 9 57.60 ... +63.6Direxion S&PBull 3x SPXL 34.66 -.08 -0.2 q ... t s s r 18.83 0 34.85 ... +55.3Direxion EngyBull 3x ERX 25.27 +.15 +0.6 q ... s t t t 24.79 1 44.55 -36.7 -13.0Discover Fin Svcs DFS 59.02 +.11 +0.2 10 1.20 s t t t 50.32 4 74.33 -18.1 +5.2Disney DIS 106.52 -.66 -0.6 18 1.56f t t t s 90.32 7 116.10 +2.2 +10.1Dr Reddys Labs RDY 38.93 -.70 -1.8 0.31e t t t t 37.03 2 54.73 -14.0 -15.2Dolby Labs A DLB 51.68 -.18 -0.3 19 0.56 t r t s 44.99 7 55.02 +14.4 +8.7Dollar General Corp DG 78.31 -.60 -0.8 18 1.04f t s s s 66.50 4 96.88 +5.7 -12.1Dominion Diamond DDC 12.89 +.17 +1.3 cc 0.40 s s s s 7.92 9 13.65 +33.2 +27.4Dominion Midstream DM 29.15 -.05 -0.2 22 1.10f t t t t 23.17 6 33.70 -1.4 +1.5Dominion Resources D 80.68 -.52 -0.6 21 3.02 t s s s 69.51 0 81.65 +5.3 +17.7Dominion Resc 2076 DRUA 25.00 +.10 +0.4 ... s s s s 20.93 9 25.98 +12.6 ...Dominos Pizza Inc DPZ 217.10 -.95 -0.4 52 1.84 t s s s 120.97 0 219.41 +36.3 +78.2Domtar Corp UFS 37.07 -.33 -0.9 20 1.66 t t s t 32.74 4 44.58 -5.0 +0.9Donaldson Co DCI 45.48 -1.23 -2.6 28 0.70 t t t s 33.22 8 48.91 +8.1 +32.8Donlley RRD 12.34 -.32 -2.5 8 0.56 t t s t 11.03 1 30.77 -24.4 -48.3Donnelley Finl Solu DFIN 22.90 -.49 -2.1 ... t s s t 18.03 5 29.00 -0.3 ...Dorian LPG Ltd LPG 7.95 ... ... 7 ... r t t t 5.07 4 12.50 -3.2 ...Doubleline Inco Solu DSL 20.62 -.09 -0.4 q 1.80a t t s s 17.39 9 21.00 +8.6 +23.1Douglas Emmett Inc DEI 38.43 -.10 -0.3 21 0.92 t r s s 33.20 7 40.79 +5.1 +17.0Dover Corp DOV 83.43 +.28 +0.3 26 1.76 s s s s 63.93 0 84.40 +11.3 +26.7Dow Chemical DOW 63.21 +.16 +0.3 20 1.84 s s t s 47.51 9 65.42 +10.5 +24.2Dr Pepper Snapple DPS 92.88 +.04 ... 22 2.32 r s t s 81.05 7 99.47 +2.4 +3.2Dreyf Hi Yld Strat DHF 3.59 +.05 +1.4 q 0.35 s s s s 3.07 0 3.60 +6.8 +19.4Dreyfs Strat LEO 8.81 -.03 -0.3 q 0.52 t s s s 8.17 5 9.63 +4.9 +0.9Dril-Quip Inc DRQ 51.35 +.85 +1.7 11 ... s t t t 46.90 2 69.40 -14.5 -15.0Drive Shack Inc DS 3.19 +.01 +0.3 5 0.48 s t t t 3.14 1 4.88 -15.2 -24.0DuPont DD 80.66 +.15 +0.2 24 1.52 s s s s 61.12 0 82.37 +9.9 +20.5DuPont Fabros Tech DFT 55.15 -1.01 -1.8 32 2.00 t s s s 37.54 0 56.50 +25.5 +33.9Duke Energy DUK 85.83 -.45 -0.5 18 3.42 t s s s 72.34 9 87.75 +10.6 +13.6Duke Realty Corp DRE 28.88 -.30 -1.0 29 0.76 t s s s 22.97 0 29.25 +8.7 +25.3Dun & Bradstreet DNB 105.89 +.58 +0.6 15 2.01 s t t t 100.46 2 141.57 -12.7 -15.6Dycom Inds Inc DY 86.89 +.93 +1.1 16 ... s t t s 70.33 5 110.64 +8.2 +1.7Dynagas LNG Ptrs DLNG 14.63 +.23 +1.6 1.69 s t t t 12.40 5 17.93 -8.4 +18.1Dynegy Inc DYN 8.20 -.18 -2.1 dd ... t s s t 5.84 2 18.63 -3.1 ...Dynegy Inc wt DYN/WS .08 +.04 +77.8 ... s s s s 0.01 2 0.49 +95.1 ...Dynex Capital DX 6.87 -.12 -1.7 14 0.72m t s t s 6.49 4 7.61 +0.7 +16.1

EE-Tracs Alerian Infr MLPI 26.86 +.07 +0.3 q 1.88e s t t t 25.61 3 31.00 -5.5 +3.2ELF Inc ELF 25.28 -.39 -1.5 ... t t t t 24.03 2 32.54 -12.6 ...EMCOR Group Inc EME 64.56 -.71 -1.1 22 0.32 t t s t 45.47 7 73.44 -8.8 +37.4ENI SpA E 31.63 -.18 -0.6 dd 2.12e t t t t 26.15 7 34.62 -1.9 +10.5EOG Resources EOG 89.20 -.48 -0.5 dd 0.67 t t t t 78.04 4 109.37 -11.8 +12.2EP Energy Corp EPE 4.03 -.02 -0.5 4 ... t t t t 3.29 2 7.49 -38.5 -25.8EPAM Systems EPAM 84.74 -.77 -0.9 46 ... t s s s 54.53 0 86.98 +31.8 +12.6EPR Properties EPR 71.43 -.27 -0.4 15 3.84 t s t t 65.50 4 84.67 -0.5 +5.7EQT Corp EQT 53.77 -1.02 -1.9 87 0.12 t t t t 54.12 1 80.61 -17.8 -25.6EQT GP Holdings LP EQGP 25.67 +.05 +0.2 14 0.71f s t t s 21.45 6 28.53 +1.8 -0.6EQT Midstream Ptrs EQM 73.25 -.49 -0.7 15 3.56f t t t t 69.20 3 82.99 -4.5 +1.3ETF Managers Cyber HACK 31.14 +.04 +0.1 q ... s s s s 22.38 0 31.19 +17.8 +27.2ETFIS Ser InfraCpMLP AMZA 10.07 +.01 +0.1 q 2.08 s t t t 9.93 1 11.93 -11.1 +6.8Eagle Materials EXP 96.54 ... ... 24 0.40 r t t t 71.24 7 110.64 -2.0 +24.8Easterly Gov Props DEA 20.50 ... ... 17 1.00f r s s s 17.94 8 21.38 +2.4 +15.0Eastgroup Prop EGP 83.40 -.40 -0.5 22 2.40 t s s s 63.99 0 84.22 +12.9 +33.3Eastman Chem EMN 80.54 -.57 -0.7 12 2.04 t s t s 62.70 0 82.39 +7.1 +12.7Eastman Kodak Co KODK 9.95 ... ... 36 ... r t t t 9.03 2 17.30 -35.8 -28.4Eaton Corp plc ETN 76.77 -1.11 -1.4 18 2.40f t r s s 54.30 9 79.31 +14.4 +29.9Eaton Vance EV 48.47 +.99 +2.1 21 1.12 s s s s 32.97 0 48.47 +15.7 +33.4EV Enhanced Equity EOI 13.66 +.07 +0.5 q 1.04 s s s s 11.60 0 13.61 +10.2 +9.5EV Enh Eq Inco 2 EOS 14.76 +.01 +0.1 q 1.05 s s s s 12.49 0 14.75 +15.3 +19.1EV Risk Mgd DvEq ETJ 9.34 +.03 +0.3 q 1.12 s s s s 8.60 6 9.93 +4.2 +5.7EV Senior Fltg Rate EFR 15.00 +.09 +0.6 q 0.95 s s t s 12.92 8 15.58 +1.8 +19.2EV Tx Adv Div Inco EVT 21.78 +.01 ... q 1.74 r t s s 18.62 9 22.26 +6.0 +14.7EV Tax Adv Glob Div ETG 16.95 +.02 +0.1 q 1.23 s s s s 13.50 0 17.00 +20.5 +22.9Eaton Van Tx Mangd ETY 11.50 +.03 +0.3 q 1.01 s s s s 9.88 0 11.50 +11.1 +17.1EV TaxMgd GlobDivrs EXG 9.15 +.05 +0.5 q 0.98 s s s s 7.88 0 9.10 +14.1 +13.0EV Tax-M Buy-W Inco ETB 16.34 -.07 -0.4 q 1.30 t t s t 15.48 4 17.80 -1.1 +10.4EV TaxM Glob BuyWOpp ETW 11.56 -.03 -0.3 q 1.17 t s s s 10.00 0 11.64 +14.8 +19.5EV TaxMgd BuyW Opp ETV 15.41 -.03 -0.2 q 1.33 t t s s 14.08 9 15.69 +3.8 +11.8Eclipse Resources ECR 2.11 ... ... dd ... r t t t 1.60 2 4.42 -21.0 -28.2Ecolab Inc ECL 133.66 -.67 -0.5 30 1.48 t s s s 110.65 0 134.40 +14.0 +14.2Ecopetrol SA EC 9.51 +.36 +3.9 1.03e s s s s 7.65 7 10.36 +5.1 +3.6Edgewell Pers Care EPC 75.02 +.26 +0.3 21 ... s s s s 69.63 3 88.00 +2.8 -8.3Edison Intl EIX 81.84 -.17 -0.2 19 2.17 t s s s 67.44 0 82.82 +13.7 +17.1Education Realty Tr EDR 39.03 +.16 +0.4 22 1.52 s s t t 36.98 2 48.87 -7.7 -4.9Edwards Life Sci EW 116.95 -.61 -0.5 40 ... t s s s 81.12 9 121.75 +24.8 +15.1El Paso Elec EE 54.40 -.75 -1.4 22 1.24 t s s s 42.49 0 55.45 +17.0 +25.3Eldorado Gold Cp EGO 3.02 -.01 -0.3 dd 0.02e t t t t 2.54 2 5.13 -6.2 -29.0Eli Lilly LLY 79.35 -.78 -1.0 26 2.08 t t t s 64.18 7 86.72 +7.9 +8.9Ellie Mae Inc ELLI 112.70 -.94 -0.8 78 ... t s s s 77.60 0 114.38 +34.7 +34.1Ellington Resid Mtg EARN 14.61 -.03 -0.2 9 1.60 t t t s 12.21 7 15.69 +12.3 +25.3Embrase SA ERJ 19.47 -.53 -2.7 0.13e t s t s 17.06 4 24.95 +1.1 -4.0Emerald Expositions EEX 21.28 +.21 +1.0 0.07p s s s s 19.25 7 22.50 +8.6 ...Emerge Energy Svcs EMES 10.32 -.45 -4.2 dd 2.68m t t t t 8.12 2 24.45 -16.2 +119.3Emergent Biosolution EBS 31.83 -.46 -1.4 24 ... t s s t 24.47 5 42.27 -3.1 -21.7Emerson Elec EMR 59.07 -.27 -0.5 24 1.92 t s t s 48.45 7 64.36 +6.0 +17.3Empire St Realty Tr ESRT 21.06 -.26 -1.2 34 0.34 t s s s 18.31 7 22.31 +4.3 +13.5EnLink Midstream LP ENLK 16.89 +.25 +1.5 dd 1.56 s t t t 14.46 5 19.89 -8.3 +11.1Enable Midstream ENBL 15.24 +.08 +0.5 22 1.27 s t t t 11.95 7 17.36 -3.1 +8.6Enbridge Engy Mgmt EEQ 16.35 +.18 +1.1 dd 2.33t s t t t 15.95 1 26.53 -36.9 -20.3Enbridge Energy Ptrs EEP 16.81 +.29 +1.8 28 1.40m s t t t 16.35 1 26.37 -34.0 -16.4Enbridge Inc ENB 38.98 -.08 -0.2 2.44f t t t t 38.26 1 45.77 -7.5 +0.8EnCana Corp ECA 9.65 -.05 -0.5 36 0.06 t t t t 7.22 4 13.85 -17.8 +21.1Endeavour Silver EXK 2.93 +.02 +0.7 dd ... s s t t 2.76 1 5.95 -16.8 -6.4Energen Corp EGN 56.04 -.63 -1.1 dd 0.08 t s s t 43.29 7 64.44 -2.8 +18.1Energizer Hldgs new ENR 54.88 -.95 -1.7 19 1.10 t t t s 41.97 8 60.07 +23.0 +19.4Energy Transfer Eqty ETE 16.97 -.09 -0.5 20 1.14 t t t t 12.10 7 20.05 -12.1 +33.7Energy Transfer Part ETP 21.74 +.09 +0.4 25 2.08f s t t t 21.45 1 31.49 -9.5 -8.2Enerplus Res Corp ERF 7.98 +.07 +0.9 3 0.12e s s t t 5.59 6 10.33 -15.8 +38.2Enersis America SA ENIA 9.40 -.06 -0.6 0.35e t t t s 7.67 6 10.77 +14.5 +27.3Enersis Chile SA ENIC 5.62 +.02 +0.4 0.16p s s s s 4.25 8 6.08 +23.5 +2.9EnerSys Inc ENS 75.29 -2.10 -2.7 16 0.70 t t t t 55.73 7 84.74 -3.6 +21.8EnLink Midstream LLC ENLC 16.80 -.10 -0.6 1.02 t t t t 14.39 4 20.45 -11.8 +10.9Enova Intl Inc ENVA 14.00 +.25 +1.8 13 ... s t t s 6.47 9 15.50 +11.6 +95.0ENSCO PLC ESV 6.15 +.01 +0.2 1 0.04 s t t t 5.85 1 12.04 -36.7 -34.1Entercom Comm ETM 10.20 -.25 -2.4 11 0.07 t t t t 9.60 1 16.55 -33.3 -18.1Entergy ETR 80.13 -.11 -0.1 10 3.48 t s s s 66.71 9 82.09 +9.1 +8.9Enterp Prod Ptrs EPD 26.78 +.01 ... 21 1.66f r t t t 24.01 5 30.25 -1.0 +0.7Entravision Comm EVC 5.80 -.15 -2.5 21 0.13 t s t t 4.90 3 8.00 -17.1 -16.0Envestnet Inc ENV 36.95 +.40 +1.1 35 ... s s s s 30.80 6 41.47 +4.8 +1.8Envision Healthcare EVHC 55.42 -.31 -0.6 ... t t t t 53.12 2 74.19 -12.4 -26.7Enzo Biochem ENZ 9.02 -.35 -3.7 dd ... t s s s 4.88 9 9.68 +30.0 +50.2Equifax Inc EFX 138.16 +.55 +0.4 27 1.56 s s s s 110.87 0 139.89 +16.9 +10.1Equity Commonwealth EQC 31.51 -.32 -1.0 33 ... t s s s 28.04 8 32.51 +4.2 +8.4Equity Lifesty Prop ELS 86.34 +.05 +0.1 28 1.95 s s s s 65.87 0 86.46 +19.8 +19.5Equity Residential EQR 67.42 +.70 +1.0 21 2.16 s s s s 58.28 7 71.53 +4.8 +7.9Era Group ERA 8.71 +.02 +0.2 dd ... s t t t 6.92 2 17.73 -48.7 -12.7Eros Intl plc EROS 9.35 -.05 -0.5 dd ... t t t t 8.65 1 19.87 -28.4 ...Essent Group Ltd ESNT 35.17 -1.39 -3.8 13 ... t s t s 19.89 8 39.50 +8.6 +65.1Essex Prop Tr ESS 266.13 +3.50 +1.3 35 7.00 s s s s 200.01 0 263.24 +14.5 +23.4Estee Lauder EL 96.30 +.17 +0.2 29 1.36 s s s s 75.30 0 96.23 +25.9 +4.6Esterline Corp ESL 98.60 -.60 -0.6 18 ... t s s s 56.72 0 101.95 +10.5 +45.6Ethan Allen ETH 26.95 -.15 -0.6 15 0.76 t t t t 26.85 1 38.80 -26.9 -17.9Etracs 2x Lev Mtg MORL 17.79 -.24 -1.3 q 3.31e t s s s 13.55 8 19.00 +14.2 +46.7Euronav NV EURN 7.65 +.10 +1.3 2.41e s t t t 6.65 4 9.98 -3.8 -18.0EverBank Financial EVER 19.43 -.01 -0.1 16 0.24 t t t t 13.71 0 19.52 -0.1 +28.6Evercore Partners EVR 69.05 -.50 -0.7 21 1.24f t t t s 40.36 7 83.30 +0.5 +36.1Everest Re Grp Ltd RE 254.08 -1.45 -0.6 10 5.00 t s s s 169.19 0 258.30 +17.4 +46.4Everi Holdings EVRI 6.85 +.12 +1.8 dd ... s s s s 1.15 0 7.26 +215.7 +384.2Eversource Energy ES 62.29 -.08 -0.1 21 1.90f t s s s 50.56 0 62.68 +12.8 +16.0Evertec Inc EVTC 16.70 -.05 -0.3 0.40 t s s t 14.15 6 18.60 -5.9 +9.0Evolent Health Inc EVH 26.05 +.15 +0.6 dd ... s s s s 14.50 0 26.84 +76.0 +63.4ExchTr EmMktInetECmc EMQQ 32.56 +.32 +1.0 q 0.02p s s s s 21.00 0 33.19 +42.6 +43.5Exco Resources XCO .35 +.01 +2.3 dd 0.07p s t t t 0.33 1 1.43 -60.0 -63.8Exelon Corp EXC 36.63 +.03 +0.1 15 1.31 s s s s 29.82 9 37.70 +3.2 +9.1Express Inc EXPR 6.53 +.28 +4.5 13 ... s t t t 5.96 1 16.38 -39.3 -57.5Extended Stay Amer STAY 18.53 -.05 -0.3 88 0.84f t s s s 13.00 0 18.66 +14.7 +28.6Exterran Corp EXTN 27.87 -.07 -0.3 ... t t t s 10.83 8 34.05 +16.6 +126.2Extra Space Storage EXR 75.68 -.78 -1.0 23 3.12 t s s t 68.09 3 94.49 -2.0 -14.8Exxon Mobil Corp XOM 80.12 +.62 +0.8 35 3.08f s t t t 79.26 1 95.55 -11.2 -6.8

FFCB Financial Hldgs FCB 46.80 ... ... 20 ... r t t t 31.98 9 50.33 -1.9 +25.2FMC Corp FMC 75.81 -.66 -0.9 28 0.66 t s s s 41.80 0 76.68 +34.0 +60.7FNB Corp PA FNB 13.52 +.05 +0.4 16 0.48 s t t t 11.69 4 16.43 -15.7 +3.8FS Investment Corp FSIC 9.25 +.05 +0.5 24 0.89 s t t t 8.03 5 10.80 -10.2 +12.9FTI Consulting FCN 34.54 -.96 -2.7 15 ... t t t t 33.74 1 47.12 -23.4 -16.8Fabrinet FN 37.51 -.38 -1.0 12 ... t s t t 31.97 4 49.63 -6.9 +4.8Factset Research FDS 164.43 -.95 -0.6 24 2.24f t s t s 149.39 5 183.64 +0.6 +4.5Fair Isaac Corp FICO 136.57 -1.67 -1.2 38 0.08 t t s s 105.70 0 139.00 +14.6 +21.2Fairmount Santrol FMSA 4.50 -.12 -2.6 dd ... t t t t 4.21 1 13.12 -61.8 -16.5Fang Holdings Ltd SFUN 3.59 +.07 +2.0 dd 0.20e s s s s 2.46 4 5.64 +9.5 -36.7Farmland Partners FPI 9.86 -.04 -0.4 19 0.51 t t t t 9.53 2 11.98 -11.6 -7.7FedEx Corp FDX 202.25 -.86 -0.4 18 1.60 t s s s 145.00 0 204.89 +8.6 +24.2

Fedl Rlty FRT 121.73 -1.64 -1.3 21 3.92f t t t t 121.73 1 171.08 -14.3 -17.8Federal Signal FSS 16.41 ... ... 24 0.28 r s s s 11.68 9 17.19 +5.1 +23.4Federated Invest B FII 26.55 -.39 -1.4 14 1.00 t s s t 24.52 3 33.13 -6.1 -10.6FelCor Lodging Tr FCH 7.32 -.02 -0.3 9 0.24 t t t t 5.68 5 9.13 -8.6 +12.0Ferrari NV RACE 90.44 -.15 -0.2 ... t s s s 38.71 0 90.84 +55.6 +109.7Ferrellgas Part FGP 5.42 -.04 -0.7 dd 0.40 t t t t 5.04 1 20.55 -19.9 -66.5Ferro Inc FOE 17.56 +.19 +1.1 16 ... s t s s 11.76 9 18.30 +22.5 +25.2Fiat Chrysler Auto FCAU 10.93 -.11 -1.0 ... t t r s 5.45 9 11.65 +19.8 ...Fibria Celulose FBR 11.76 +.09 +0.8 0.09e s s s s 5.79 0 11.69 +22.4 +26.4Fidelity & Gty Life FGL 30.95 +.10 +0.3 11 0.26 s s s s 21.10 0 31.00 +30.6 +33.3Fidelity MSCI Energy FENY 18.10 +.02 +0.1 q 0.53e s t t t 18.01 1 22.12 -14.5 -2.1Fidelity Financials FNCL 34.71 ... ... q 0.60e r t t s 25.75 8 37.41 +0.4 +23.6Fidelity HealthCare FHLC 37.15 -.14 -0.4 q 0.70e t s s s 31.24 0 37.33 +13.0 +10.0Fidelity MSCI Indls FIDU 34.68 -.12 -0.3 q 0.56e t s s s 27.35 0 34.98 +7.6 +22.1Fidelity Info Tech FTEC 44.61 +.02 ... q 0.42e r s s s 30.76 0 44.63 +20.9 +35.2Fidelity MSCI Utils FUTY 35.02 -.20 -0.6 q 1.21e t s s s 29.50 0 35.40 +10.8 +14.0Fidelity MSCI Matls FMAT 31.02 -.09 -0.3 q 0.53e t s s s 24.95 0 31.29 +7.6 +18.5Fidelity Natl Fincl FNF 43.30 -.28 -0.6 17 1.16f t s s s 31.64 0 43.73 +27.5 +28.1FNFV Group FNFV 13.90 -.25 -1.8 ... t s s s 10.55 9 14.50 +1.5 +18.6Fidelity Nat Info FIS 86.55 -.12 -0.1 22 1.16f t s s s 68.03 0 87.32 +14.4 +16.4Fidu Claymore Opp FMO 13.73 -.15 -1.1 q 1.72f t t t t 12.59 3 17.63 -7.8 +17.358.com WUBA 42.83 -.58 -1.3 dd ... t s s s 27.58 6 55.28 +53.0 -18.9Fst Amer Financial FAF 43.73 -.38 -0.9 14 1.36 t s s s 35.28 0 44.37 +19.4 +17.9First Bancorp PR FBP 5.44 +.20 +3.8 12 ... s t t t 3.59 6 7.05 -17.7 +19.6First Cash Inc FCFS 53.60 -.70 -1.3 24 0.76 t s s s 39.80 0 54.95 +14.0 +25.8Fst Comwlth FCF 12.48 +.04 +0.3 20 0.32 s t t t 8.46 7 14.61 -12.0 +34.5First Data Corp FDC 18.20 +.22 +1.2 ... s s s s 9.90 0 18.00 +28.3 +41.7Fst Horizon Natl FHN 17.14 +.06 +0.4 18 0.36 s t t t 12.46 6 20.84 -14.3 +18.2First Indl RT FR 29.54 -.21 -0.7 0.84 t s s s 24.85 0 29.83 +5.3 +23.1Fst Majestic Silver AG 8.22 -.01 -0.1 75 ... t s s s 6.62 2 19.15 +7.7 -21.3Fst Potomac Rlty Tr FPO 10.95 -.05 -0.5 61 0.40 t s s t 8.01 9 11.31 -0.2 +25.1Fst Republic Bank FRC 94.97 +1.00 +1.1 0.68f s s s s 63.97 0 97.43 +3.1 +32.4FT DJ Stoxx EurSelDv FDD 13.54 -.11 -0.8 q 1.09e t s s s 10.73 0 13.65 +14.1 +14.3Fst Tr Pfd Sec Inco FPE 19.91 +.03 +0.2 q 1.02e s s s s 18.76 8 20.31 +4.8 +10.0FstTrust DJ Internet FDN 96.81 +.27 +0.3 q ... s s s s 68.18 0 96.54 +21.3 +30.5FT ISE-Revere NatGas FCG 20.77 -.12 -0.6 q 0.22e t t t t 20.75 1 28.65 -20.6 -14.0FT Consum Discret FXD 37.08 -.20 -0.5 q 0.30e t s s s 31.82 9 37.74 +4.5 +9.4FT Energy FXN 13.39 +.06 +0.5 q 0.33e s t t t 13.13 1 17.95 -18.9 -10.5FT Financial FXO 27.77 -.08 -0.3 q 0.65e t t s s 21.59 9 29.01 +2.7 +17.4FT Utilities FXU 28.26 -.10 -0.4 q 0.67e t s s s 24.89 0 28.50 +5.7 +13.7FstTr NA Engy Infra EMLP 24.96 -.07 -0.3 q 0.93e t t t t 23.29 7 25.86 -1.1 +8.1Fst Tr US IPO Indx FPX 60.19 -.18 -0.3 q 0.32e t s s s 47.45 0 60.39 +11.2 +16.3FstTr IntDurPf&Inco FPF 24.34 -.14 -0.6 q 1.95 t s s s 20.67 0 24.60 +7.3 +15.8FstTr MLP&Engy Inco FEI 15.65 -.09 -0.6 q 1.42 t t t t 14.51 4 17.60 -2.3 +11.2FTr Mornstr Div Ldrs FDL 28.84 -.05 -0.2 q 0.79e t s s s 25.66 9 29.47 +3.9 +14.8FT New Opp MLP&Engy FPL 12.70 -.16 -1.2 q 1.26 t t t t 10.91 5 14.50 -0.4 +6.7FT S&P REIT FRI 23.08 -.10 -0.4 q 0.39e t s s s 21.47 4 25.87 +0.1 +2.5Fst Tr ValLine Div FVD 29.52 -.13 -0.4 q 0.57e t s s s 25.59 0 29.69 +5.3 +14.7FirstEnergy Corp FE 29.11 -.34 -1.2 11 1.44 t s t t 27.93 2 36.60 -6.0 -7.3Fitbit Inc FIT 5.42 -.09 -1.6 dd ... t t t t 5.04 1 17.18 -26.0 -62.7500.com Ltd WBAI 9.19 -.11 -1.2 dd ... t s t t 8.12 1 19.98 -40.1 -45.8Five Point Hldgs FPH 15.50 -.20 -1.3 ... t s s s 14.78 4 16.74 +1.9 ...Flagstar Bancorp FBC 29.39 -.11 -0.4 12 ... t t s s 21.78 9 30.70 +9.1 +21.0F&C Dyn Pfd Inco DFP 25.73 +.03 +0.1 q 1.92 s s s s 21.83 0 25.82 +8.2 +15.3Fleetcor Tech FLT 150.16 +1.81 +1.2 20 ... s s t s 121.52 6 176.42 +6.1 -2.7FlexShs Upst NatRes GUNR 28.97 -.05 -0.2 q 1.00e t s t s 24.54 8 30.66 +1.1 +16.5FlexShs 3yr TIPS TDTT 24.71 ... ... q 0.02e r s t r 24.52 3 25.18 ... +1.6Flex Intl Qual Div IQDF 25.68 -.13 -0.5 q 0.94e t s s s 20.35 0 25.82 +14.0 +20.6Floor & Decor Hodlg FND 41.50 +1.50 +3.8 ... s s s s 31.00 9 43.10 +28.1 ...Flotek Industries FTK 9.68 +.15 +1.6 dd ... s t t s 8.87 2 16.93 +3.1 -18.3Flowers Foods FLO 18.68 -.02 -0.1 21 0.68f t t t t 14.35 7 21.00 -6.5 +3.6Flowserve Corp FLS 48.56 -.03 -0.1 20 0.76 t t s s 39.13 8 52.10 +1.1 +0.8Fluor Corp FLR 44.94 -.62 -1.4 14 0.84 t t t t 44.02 1 58.37 -14.4 -11.7Fly Leasing Ltd FLY 12.80 -.22 -1.7 32 1.00 t s t t 9.54 7 14.45 -3.8 +16.1FEMSA FMX 97.30 +3.10 +3.3 0.74e s s s s 73.45 9 100.57 +27.7 +5.3Foot Locker Inc FL 57.60 -.44 -0.8 12 1.24 t t t t 50.90 3 79.43 -18.7 +7.4Ford Motor F 11.25 -.10 -0.9 6 0.60a t s t t 10.67 2 14.04 -7.3 -9.2Forest City A FCE/A 23.51 -.23 -1.0 19 0.36f t s s s 17.79 9 24.22 +12.8 +4.7Forestar Group FOR 16.00 +1.80 +12.7 10 ... s s s s 10.60 0 14.40 +20.3 +12.1Forsight Energy LP FELP 4.98 +.13 +2.7 dd 0.68m s t t t 1.42 6 8.33 -23.0 +199.4Fortis Inc FTS 33.69 +.35 +1.0 1.19 s s s s 29.14 0 33.99 +9.1 ...Fortive Corp FTV 63.32 -.09 -0.1 0.28 t s s s 46.29 0 64.27 +18.1 ...Fortress Invest FIG 7.99 +.01 +0.1 21 0.32a s t s s 4.23 0 8.05 +64.4 +67.5Fortess TranInfraInv FTAI 15.84 -.19 -1.2 1.32 t t s s 8.92 9 16.70 +19.1 +68.4Fortuna Silver Mines FSM 4.85 +.18 +3.9 29 ... s s t t 4.11 2 9.75 -14.2 -13.5Fortune Brds Hm&Sec FBHS 62.99 -.51 -0.8 23 0.72 t t s s 52.05 8 66.01 +17.8 +9.4Forum Energy Tech FET 16.95 +.40 +2.4 dd ... s s t t 14.60 3 26.25 -23.0 +3.2Foundation Build Mat FBM 13.69 -.13 -0.9 ... t t t t 13.45 1 17.91 -14.4 ...Four Corners Prop Tr FCPT 25.27 -.18 -0.7 0.97 t s s s 16.71 0 25.57 +23.1 +37.0Franco-Nevada Corp FNV 74.14 -.63 -0.8 89 0.88f t s s s 53.31 8 81.16 +24.1 +18.4Franklin Libty Emerg FLQE 30.30 -.14 -0.5 ... t s s s 25.81 9 31.32 +13.9 ...Franklin Rescs BEN 42.81 +.05 +0.1 15 0.80 s t s s 30.56 9 44.35 +8.2 +21.6Frank’s Intl NV FI 7.95 +.28 +3.7 0.30 s t t t 7.02 1 16.49 -35.4 -47.7Freeport McMoRan FCX 11.42 +.13 +1.2 dd ... s t t t 9.24 3 17.06 -13.4 +5.9Fresh Del Monte FDP 50.92 -.12 -0.2 13 0.60 t t t t 49.75 1 66.86 -16.0 -3.5Frontline Ltd FRO 5.70 -.06 -1.0 7 0.60e t t t t 5.39 1 9.18 -19.8 -26.6Fuller HB Co FUL 51.51 -.73 -1.4 20 0.56 t t t s 41.52 8 54.32 +6.6 +14.3

GGATX GATX 61.55 -.66 -1.1 10 1.68 t s s r 40.66 9 64.46 ... +38.7GCP Applied Tech GCP 30.05 -.45 -1.5 21 ... t t t s 23.54 7 34.23 +12.3 +23.9GGP Inc GGP 22.33 -.16 -0.7 12 0.88 t s t t 21.05 2 32.10 -10.6 -11.8GMAC Cap Tr I ALLYpA 25.55 -.04 -0.2 2.03 t t s s 24.63 7 25.99 +0.6 ...GMS Inc GMS 33.41 +.31 +0.9 22 ... s t t s 19.28 8 36.99 +14.1 +44.9GNC Holdings Inc GNC 8.26 +.68 +9.0 5 0.80 s s s t 6.51 1 28.11 -25.2 -69.0GTT Communications GTT 32.25 -.80 -2.4 dd ... t s s s 16.40 0 33.95 +12.2 +77.8Gabelli Div&Income GDV 21.93 +.04 +0.2 q 1.32 s s s s 18.00 0 21.90 +9.4 +21.3Gabelli Eqt Tr GAB 6.28 +.01 +0.2 q 0.60e s s s s 5.13 0 6.29 +13.8 +21.4Gain Capital Hldgs GCAP 5.82 -.02 -0.3 24 0.24 t t t t 4.54 4 8.75 -11.6 -11.4Gallagher AJ AJG 56.91 -.44 -0.8 23 1.56f t s s s 43.90 0 57.82 +9.5 +22.1GAMCO NatResG&ITr GNT 6.96 -.09 -1.3 q 0.84 t t s s 6.53 3 8.48 +4.3 +8.5GameStop Corp GME 22.48 +.19 +0.9 6 1.52 s t t t 20.10 2 32.67 -11.0 -16.4Gannett Co GCI 7.83 +.17 +2.2 6 0.64 s t t t 7.30 1 15.38 -19.4 -46.6Gap Inc GPS 22.44 -.12 -0.5 13 0.92 t t t r 18.69 4 30.74 ... +28.1Gardner Denver Hldg GDI 22.63 -.30 -1.3 ... t r r t 22.81 1 23.44 -1.3 ...Gartner Inc IT 120.58 -.29 -0.2 46 ... t s s s 84.54 0 120.92 +19.3 +17.9GasLog Ltd GLOG 13.35 +.10 +0.8 0.56 s t t t 11.58 3 17.85 -17.1 +9.3Generac Holdings GNRC 35.63 -.32 -0.9 1 ... t t t t 32.34 3 44.84 -12.5 -4.3Gen Cable Corp BGC 16.90 -.50 -2.9 27 0.72 t t t t 11.65 6 20.80 -11.3 +23.4Gen Dynamics GD 201.47 -2.23 -1.1 21 3.36f t s s s 132.68 0 205.07 +16.7 +47.6Gen Electric GE 27.98 +.10 +0.4 19 0.96 s t t t 27.10 2 33.00 -11.5 -4.1General Mills GIS 57.44 -.11 -0.2 19 1.92 t s t t 55.57 2 72.95 -7.0 -5.9General Motors Co GM 34.46 +.01 ... 5 1.52 r s t t 27.34 7 38.55 -1.1 +18.9Gener8 Maritime Inc GNRT 5.18 -.07 -1.3 4 ... t s t s 3.52 5 7.32 +15.6 ...Genesco Inc GCO 36.50 -.10 -0.3 10 ... t t t t 33.55 1 74.21 -41.2 -43.8Genesee & Wyoming GWR 66.16 +.21 +0.3 22 ... s s t t 52.21 5 80.73 -4.7 +8.7Genesis Energy GEL 30.71 -.19 -0.6 8 2.88f t t t t 29.50 2 40.90 -14.7 -15.7Genesis Healthcare GEN 1.69 -.03 -1.7 dd 0.12p t t t t 1.38 1 4.75 -60.2 -10.4Genpact Ltd G 27.52 -.07 -0.3 19 0.24p t s s s 22.58 0 27.87 +13.1 -2.1Genuine Parts GPC 93.78 -.50 -0.5 20 2.70 t s s t 86.61 4 105.97 -1.8 -0.7Genworth Financial GNW 3.56 ... ... dd 0.44p r t t t 2.26 5 5.27 -6.6 -0.3Geo Group GEO 30.50 -.42 -1.4 16 1.88 t t t r 10.84 9 34.32 ... +46.9GeoPark Ltd GPRK 8.75 +.27 +3.2 ... s s s s 2.81 0 9.00 +103.0 +267.1Gerdau SA GGB 2.82 -.06 -2.1 0.02e t t t t 1.58 5 4.39 -10.2 +83.2Getty Realty Corp GTY 25.75 -.05 -0.2 15 1.12 t s s s 20.24 9 26.71 +1.0 +30.8Gigamon Inc GIMO 42.85 +3.55 +9.0 28 ... s s s t 28.50 5 61.25 -5.9 +21.7Gildan Activewear GIL 29.85 +.21 +0.7 18 0.38 s s s s 23.55 8 32.20 +17.7 ...Glatfelter GLT 18.49 -.70 -3.6 13 0.52 t t t t 17.50 2 25.59 -22.6 -5.5Glaukos Corp GKOS 37.70 -3.29 -8.0 ... t t t s 26.22 5 52.49 +9.9 +66.0GlaxoSmithKline PLC GSK 44.17 -.20 -0.5 2.89e t s s s 37.20 9 45.58 +14.7 +9.3Global Brass Copper BRSS 30.75 -.35 -1.1 15 0.15 t t t t 22.75 5 39.85 -10.3 +14.4Global Medical REIT GMRE 9.69 +.18 +1.9 0.20p s s s s 6.73 7 11.38 +8.6 +7988.0Global Net Lease GNL 22.66 -.26 -1.1 37 0.94 t s t s 6.92 9 25.25 +189.4 +0.2Global Payments GPN 91.72 -.67 -0.7 36 0.04f t s s s 64.63 0 93.31 +32.1 +17.1Global X Portugal 20 PGAL 11.56 -.19 -1.6 q 0.23p t s s s 8.77 0 11.76 +24.2 +21.4Global X Columbia GXG 10.06 -.01 -0.1 q 0.41e t s s s 8.19 9 10.27 +10.3 +20.6Global X MLP & Engy MLPX 13.63 -.01 -0.1 q 0.60 t t t t 12.50 4 15.54 -8.2 +9.1Global X Greece ETF GREK 9.67 -.09 -0.9 q 0.13e t s s s 6.37 0 9.83 +24.1 +17.7Global X MLP ETF MLPA 10.92 -.01 -0.1 q 0.90e t t t t 10.58 3 12.13 -5.6 +2.9Global X SuperDiv SDIV 21.37 -.13 -0.6 1.42e t s t s 19.68 8 21.90 +2.7 +11.4Global X Pakistan PAK 17.73 +.60 +3.5 q ... s t s s 14.38 7 19.23 +1.3 +21.1Global X Nigeria ETF NGE 18.24 +.75 +4.3 q 0.31e s s s s 3.79 0 17.74 +328.2 +158.4Global X Lithium ETF LIT 29.92 -.10 -0.3 q ... t s s s 22.81 0 30.07 +22.7 +25.1Global X Uranium ETF URA 12.61 -.11 -0.9 q ... t t t t 11.68 2 19.33 -2.0 -3.5Globant SA GLOB 41.23 -.15 -0.4 ... t s s s 30.90 7 47.19 +23.6 +6.8Globus Medical GMED 31.97 -.13 -0.4 29 ... t s s s 19.25 0 33.06 +28.9 +29.0GoDaddy Inc GDDY 42.35 +.39 +0.9 cc ... s s s s 28.13 0 42.18 +21.2 +25.9Gol Linhas Inteleg GOL 11.47 -.21 -1.8 ... t t t s 3.39 6 17.96 +68.4 +259.9Gold Fields Ltd GFI 3.81 +.13 +3.5 0.02e s s s s 2.60 4 6.60 +26.6 +1.1Goldcorp Inc GG 13.40 -.06 -0.4 cc 0.24 t t t t 11.91 2 20.38 -1.5 -20.1Goldman Sachs BDC GSBD 22.47 +.07 +0.3 22 1.80 s t t t 19.55 5 25.60 -4.5 +22.0Goldman Sachs Grp GS 213.99 +.68 +0.3 11 2.60 s t t t 138.20 7 255.15 -10.6 +35.6Goldman Sachs deppfK GSpK 28.85 -.25 -0.9 1.59 t s s s 25.69 8 29.74 +6.3 +11.1Goldman Sachs pfD GSpD 23.11 +.06 +0.3 1.02 s r s s 20.08 9 23.65 +5.9 ...GS MLP Engy Ren Fd GER 7.51 ... ... q 0.64 r t t s 6.29 5 8.90 +4.5 +16.6vjGrace W.R. & Co GRA 71.95 -.63 -0.9 29 0.84 t s s s 63.37 5 80.56 +6.4 -7.2Graco Inc GGG 113.09 -.47 -0.4 32 1.44f t s s s 69.33 0 114.52 +36.1 +40.5Grainger WW GWW 173.96 +1.24 +0.7 16 5.12f s t t t 169.75 1 262.72 -25.1 -22.7Gramercy Prop Trust GPT 30.20 ... ... 1.50 r s s s 24.09 0 30.27 +9.7 +17.3Grana y Montero GRAM 3.22 +.05 +1.6 0.25e s t s t 2.16 2 8.96 -55.0 -51.1Granite Constr GVA 47.37 -.59 -1.2 51 0.52 t t t t 41.27 3 62.18 -13.9 +12.1Graphic Pkg Hldg GPK 13.28 -.24 -1.8 18 0.30 t t s s 11.95 5 14.70 +6.4 +2.5Gray Television GTN 12.30 -.10 -0.8 11 ... t t t s 7.00 7 15.45 +13.4 +3.7Grt Plains Energy GXP 28.95 -.04 -0.1 18 1.10 t s t s 25.85 6 31.24 +5.9 +5.9Great Western Bncp GWB 37.01 -.49 -1.3 16 0.80f t t t t 29.31 5 45.62 -15.1 +11.9Green Dot Corp GDOT 37.82 +.22 +0.6 ... s s s s 20.79 0 38.34 +60.6 +66.8Greenbrier Cos GBX 46.40 -.20 -0.4 13 0.84f t s s s 25.90 9 49.50 +11.7 +66.7Greenhill & Co GHL 20.85 +.65 +3.2 11 1.80 s t t t 15.62 4 32.45 -24.7 +9.4Greif Inc A GEF 60.03 -1.20 -2.0 24 1.68 t s s s 35.00 0 61.87 +17.0 +69.4Group 1 Automotive GPI 61.79 +.75 +1.2 8 0.96 s t t t 47.31 5 83.18 -20.7 -1.3GrubHub Inc GRUB 44.52 -.15 -0.3 67 ... t t s s 27.18 9 46.84 +18.3 +61.1Gpo Fin Sant Mexico BSMX 9.30 +.22 +2.4 0.30e s s s s 6.73 8 10.13 +29.3 +4.2Grupo Supervielle SA SUPV 18.22 +.52 +2.9 ... s s s s 10.00 0 17.86 +38.7 +55.6Grupo Televisa TV 24.72 +.38 +1.6 ... s s t s 19.69 7 27.89 +18.3 -8.5Guess Inc GES 12.01 +.09 +0.8 29 0.90 s s s t 9.56 3 18.68 -0.7 -19.0Gugg S&P EqualWght RSP 92.81 -.20 -0.2 q 1.31e t s s s 75.79 0 93.13 +7.1 +15.9Gugg S&P 500 Grth RPG 95.69 +.04 ... q 0.59e r s s s 76.35 0 95.79 +14.5 +17.1Gugenheim Enh Eqty GPM 8.42 +.03 +0.4 q 0.96 s s s s 7.09 9 8.68 +5.3 +22.4






Gugg BulletSh 22CpBd BSCM 21.39 +.02 +0.1 q 0.58e s s s s 20.71 7 21.78 +2.2 +3.8Gugg BulletSh 21CBd BSCL 21.35 ... ... q 0.56 r s s s 20.80 6 21.89 +1.7 +3.3Gugg BulletSh 20HYld BSJK 24.86 ... ... q 1.30e r s s s 23.18 0 24.94 +2.4 +11.3Gugg BulletSh 19HYld BSJJ 24.63 +.01 ... q 1.22e r s s s 23.31 0 24.70 +2.0 +9.7Gugg BulletSh 18HYld BSJI 25.37 ... ... q 1.28e r s s s 24.49 0 25.45 +0.8 +7.0Gugg Corp Bond 2020 BSCK 21.49 -.01 ... q 0.61e r s s s 21.07 6 21.79 +1.4 +2.5Gugg BulletSh 19CB BSCJ 21.24 ... ... q 0.47e r s r s 21.00 5 21.49 +0.5 +1.8Gugg BulletSh 18CB BSCI 21.22 -.01 ... q 0.40e r r r s 21.11 4 21.39 +0.2 +1.5Gug BulletSh 17 CB BSCH 22.61 -.01 ... q 0.35e r r r r 22.54 3 22.80 ... +0.9Gugg Enh Short Dur GSY 50.24 +.02 ... q 0.65e r s r s 49.95 9 50.29 +0.2 +1.8Guidewire Software GWRE 70.16 +.83 +1.2 cc ... s s s s 49.18 0 69.85 +42.2 +12.5

HHCA Holdings Inc HCA 82.40 -.93 -1.1 13 ... t t t s 67.00 7 91.03 +11.3 +5.5HCP Inc HCP 31.74 -.16 -0.5 12 1.48 t s s s 27.61 4 40.43 +6.8 +11.5HDFC Bank Ltd HDB 87.26 -.35 -0.4 0.37e t s s s 59.00 0 88.34 +43.8 +34.2HFF Inc HF 31.98 -.11 -0.3 16 1.80e t s s s 24.84 9 33.05 +5.7 +2.6HNI Corp HNI 44.33 -.96 -2.1 18 1.14f t t t t 37.24 4 56.96 -20.7 -1.4HP Inc HPQ 18.80 -.18 -0.9 12 0.53 t t s s 11.48 0 19.58 +26.7 +44.0HRG Group Inc HRG 19.69 +.01 +0.1 dd ... s s s s 12.50 0 20.17 +26.5 +45.2HSBC Holdings PLC HSBC 43.91 +.12 +0.3 1.50e s s s s 28.62 0 44.44 +9.3 +42.5Haemonetics HAE 41.82 -.63 -1.5 27 ... t t s s 28.15 9 43.62 +4.0 +48.2Halcon Resources HK 5.99 +.04 +0.7 ... s t t t 5.57 1 12.01 -35.9 -44.4Halliburton HAL 45.32 +.20 +0.4 dd 0.72 s t t t 40.12 3 58.78 -16.2 +8.8Halyard Health HYH 36.69 -.21 -0.6 19 ... t t t t 30.88 6 41.84 -0.8 +14.1Hancock Prem Div Fd PDT 16.85 -.09 -0.5 q 1.08a t s s s 13.22 9 17.59 +7.7 +13.0Hanesbrands Inc HBI 21.29 -.02 -0.1 12 0.60 t t s t 18.91 3 28.24 -1.3 -21.4Hannon Armstrong HASI 21.98 -.25 -1.1 36 1.32 t s s s 18.02 6 25.21 +15.7 +15.9Hanover Insurance THG 83.37 -.12 -0.1 25 2.00 t t t t 74.06 5 92.78 -8.4 -1.8Harley Davidson HOG 53.43 +.19 +0.4 16 1.45 s t t t 41.63 6 63.40 -8.4 +18.5Harmony Gold Min HMY 1.91 -.02 -1.0 ... t t t t 1.86 1 4.87 -13.6 -35.3Harris Corp HRS 112.74 -1.08 -0.9 20 2.12 t s s s 78.42 0 114.32 +10.0 +45.3Harsco Corp HSC 15.45 -.15 -1.0 48 0.20m t s s s 5.81 0 15.85 +13.6 +132.1Hartford Fn Sv HIG 49.45 -.19 -0.4 15 0.92 t s s s 38.92 0 50.26 +3.8 +12.4Hawaiian Elec HE 33.31 -.32 -1.0 19 1.24 t s r s 28.31 8 34.98 +0.7 +5.9Hc2 Holdings Inc HCHC 5.81 -.09 -1.5 dd 1.29p t s t s 2.33 8 7.27 +59.6 +34.1Healthcare Rlty Tr HR 34.09 -.20 -0.6 21 1.20 t s s s 26.66 8 36.60 +12.4 +10.0Healthcare Tr Amer HTA 31.39 -.24 -0.8 25 1.20 t s t s 26.34 7 34.64 +7.8 +8.3HealthSouth Corp HLS 45.77 -.39 -0.8 18 0.96 t t s s 36.97 9 47.89 +11.0 +15.1Hecla Mng HL 5.73 ... ... 27 0.01e r s s s 4.18 5 7.64 +9.4 +44.9Heico Corp HEI 74.20 -.46 -0.6 ... t s s r 50.43 0 75.17 ... +40.9Helix Energy Solut HLX 5.50 +.60 +12.2 dd ... s t t t 4.82 1 11.87 -37.6 -37.6Helmerich & Payne HP 53.69 +.58 +1.1 96 2.80f s t t t 51.67 1 85.78 -30.6 -5.0Herbalife Ltd HLF 68.99 -4.93 -6.7 15 ... t t s s 47.62 9 74.32 +43.3 +24.0Herc Holdings Inc HRI 37.13 -1.69 -4.4 ... t t t t 28.66 4 52.96 -7.5 ...Hercules Tech Gr Cap HTGC 12.97 -.12 -0.9 17q 1.24 t s t t 11.85 3 15.68 -8.1 +15.8Heritage Insurance HRTG 12.75 -.33 -2.5 6 0.24 t s t t 11.25 3 16.48 -18.6 -1.5Hersha Hosp Tr HT 19.04 +.04 +0.2 10 1.12 s s s t 15.36 6 22.14 -9.4 +12.1Hershey Company HSY 115.43 -.45 -0.4 28 2.47 t s s s 94.03 0 117.79 +11.6 +27.6Hertz Corp HTZ 9.60 -.48 -4.8 ... t t t t 9.15 1 53.14 -55.5 -75.3Hess Corp HES 46.11 +.36 +0.8 dd 1.00f s t t t 45.12 1 65.56 -26.0 -21.1Hess Corp pf A HESpA 56.00 -.35 -0.6 ... t t t t 55.75 1 77.40 -24.0 ...Hewlett Pack Ent HPE 17.16 -.24 -1.4 19 0.26 t t t t 12.71 7 19.16 -1.0 +26.9Hexcel Corp HXL 51.41 -.76 -1.5 19 0.44 t s t t 38.87 8 55.91 -0.1 +19.4Hi-Crush Ptrs LP HCLP 12.55 -.10 -0.8 dd ... t t t t 10.33 2 23.30 -36.6 +42.5Highwoods Prop HIW 51.09 ... ... 19 1.76 r s s s 45.83 6 56.23 +0.2 +10.1Hill-Rom Hldgs HRC 78.60 -.37 -0.5 24 0.72 t s s s 47.76 0 79.24 +40.0 +58.7Hillenbrand Inc HI 36.30 -.55 -1.5 18 0.82 t t s t 27.89 8 39.00 -5.3 +20.5Hilltop Holdings HTH 25.27 -.16 -0.6 17 ... t t t t 19.17 6 30.60 -15.2 +24.8Hilton Grand Vac HGV 35.28 -.69 -1.9 ... t t s s 24.60 9 37.36 +35.7 ...Hilton Wwde Hldgs HLT 66.99 -.42 -0.6 25 0.15 t s s r 43.09 0 67.54 ... +49.1Holly Energy LP HEP 31.65 +.04 +0.1 24 2.48f s t t t 29.53 3 38.09 -1.3 +3.0Holly Frontier Corp HFC 24.25 +.21 +0.9 14 1.32 s t t t 22.07 2 34.78 -26.0 -9.3Home Depot HD 154.79 -.56 -0.4 23 3.56 t t s s 119.20 9 160.86 +15.4 +19.7Honda Motors HMC 28.20 -.49 -1.7 0.55e t t t t 24.04 6 32.17 -3.4 +7.5Honeywell Intl HON 133.49 -.54 -0.4 20 2.66 t s s s 105.25 0 135.00 +15.2 +20.0Horace Mann HMN 38.70 -.55 -1.4 23 1.11f t s t t 31.51 6 44.15 -9.6 +16.8Horizon Global HZN 15.29 -.02 -0.1 38 ... t s s t 10.60 3 26.37 -36.3 ...Hormel Foods HRL 34.16 +.05 +0.1 21 0.68 s t t t 32.90 2 40.00 -1.9 +1.3Hornbeck Offsh Svcs HOS 1.93 +.41 +27.0 dd ... s t t t 1.51 1 9.82 -73.3 -81.1Host Hotels & Rsts HST 17.87 -.30 -1.7 10 0.80a t s t t 14.69 6 20.21 -5.1 +20.6Houlihan Lokey Inc HLI 33.72 -.58 -1.7 18 0.80f t t t s 20.96 9 36.65 +8.4 +45.3Hovnanian Ent HOV 2.27 -.10 -4.2 25 ... t r r t 1.51 6 2.96 -16.8 +38.6Howard Hughes Corp HHC 126.26 -1.18 -0.9 39 ... t t s s 101.20 9 131.39 +10.7 +14.2Hubbell Inc HUBB 117.81 -.06 -0.1 22 2.80f t s t s 97.35 8 125.93 +1.0 +14.0HubSpot Inc HUBS 75.20 +.65 +0.9 dd ... s s s s 41.63 0 74.95 +60.0 +43.4HudBay Minerals HBM 4.85 +.05 +1.0 dd 0.02 s t t t 3.57 3 9.15 -14.9 +24.4Hudson Pac Prop HPP 33.50 -.10 -0.3 25 1.00f t t t t 26.99 7 36.75 -3.7 +21.5Humana HUM 232.76 -1.45 -0.6 24 1.60 t s s s 150.00 0 236.35 +14.1 +25.7HuntingtonIngalls HII 191.18 -2.61 -1.3 19 2.40 t t t s 146.52 7 220.68 +3.8 +25.1Huntsman Corp HUN 24.51 ... ... 15 0.50 r t t s 12.40 8 28.20 +28.5 +62.1Hyatt Hotels Corp H 57.58 -.33 -0.6 43 ... t s s s 45.12 9 59.30 +4.2 +20.6

IIAMGold Corp IAG 4.51 +.01 +0.2 56 ... s s s s 3.14 6 5.87 +17.1 +38.5ICICI Bank Ltd IBN 9.79 -.01 -0.1 0.16e t s s s 6.58 0 9.94 +30.7 +38.8IDT Corp IDT 17.26 -.03 -0.2 0.76 t s s t 12.03 5 23.13 -6.9 +48.0ING Groep NV ING 16.84 -.06 -0.4 0.14e t s s s 9.26 0 17.35 +19.4 +42.2IQ Hedge Multi Strat QAI 29.45 -.06 -0.2 q 0.39e t s s s 28.37 9 29.62 +2.7 +1.7iShares Gold Trust IAU 12.31 +.02 +0.2 q ... s s s s 10.81 7 13.25 +11.1 +5.4iShs GSCI Cmdty GSG 14.02 -.10 -0.7 q ... t t t t 13.56 2 15.90 -10.5 -9.6iShare Australia EWA 21.73 +.01 ... q 1.23e r t t s 18.18 8 22.91 +7.4 +16.9iShare Austria EWO 21.44 -.15 -0.7 q 0.25e t s s s 13.22 0 21.64 +29.7 +42.6iShares Brazil EWZ 34.55 -.38 -1.1 q 1.03e t t t s 25.99 6 40.80 +3.6 +34.4iShare Canada EWC 26.35 +.01 ... q 0.60e r s t s 23.44 7 27.92 +0.8 +8.9iShares EMU Indx EZU 41.64 -.31 -0.7 q 0.95e t s s s 29.71 0 41.98 +20.3 -9.2iShare France EWQ 29.63 -.27 -0.9 q 0.68e t s s s 21.00 0 29.93 +20.1 +23.7iShare Germany EWG 31.52 -.17 -0.5 q 0.51e t s s s 22.51 0 31.75 +19.0 +24.3iShare Hong Kong EWH 23.83 -.18 -0.7 q 0.49e t s s s 18.50 0 24.04 +22.3 +24.0iShares So Korea EWY 68.50 -.16 -0.2 q 0.66e t s s s 48.69 0 68.78 +28.7 +37.2iShares Mexico EWW 53.45 +1.45 +2.8 q 0.93e s s s s 41.23 0 54.25 +21.6 +6.9iShare Netherlds EWN 29.63 -.24 -0.8 q 0.40e t s s s 21.43 0 29.87 +22.7 +21.7iShs Pac exJapan EPP 44.72 -.10 -0.2 q 2.08e t s s s 36.71 0 45.27 +13.0 +19.2iShares SoAfrica EZA 61.20 +.55 +0.9 q 1.37e s s s s 46.65 0 62.30 +16.9 +21.3iShares Spain EWP 33.54 -.15 -0.4 q 1.62e t s s s 22.58 0 33.94 +26.5 +25.1iShare Sweden EWD 34.35 -.31 -0.9 q 1.40e t s s s 25.11 0 34.72 +19.6 +21.1iShares Switz EWL 34.98 -.40 -1.1 q 0.80e t s s s 27.70 0 35.39 +18.7 +17.6iShs Wld Min Volatil ACWV 80.96 -.18 -0.2 q 1.47e t s s s 71.80 0 81.20 +11.5 +12.1iShs EmMktMinVolatil EEMV 55.91 -.04 -0.1 q 1.42e t s s s 47.80 0 56.04 +14.3 +13.7iShares Chile ECH 43.58 +.02 ... q 0.62e r s r s 34.14 9 45.48 +16.5 +25.5iShares Turkey TUR 41.47 -.56 -1.3 q 1.10e t s s s 28.98 0 42.80 +27.7 +9.5iShares Silver Trust SLV 16.63 +.04 +0.2 q ... s s t s 14.85 4 19.71 +10.1 +9.0iShares S&P 100 OEF 107.99 +.06 +0.1 q 1.92e s s s s 88.37 0 108.01 +8.8 +17.7iShs S&P Total US ITOT 55.78 -.06 -0.1 q ... t s s s 45.14 0 55.92 +8.8 +18.2iShs Select Dividend DVY 92.93 -.26 -0.3 q 2.59e t s s s 80.91 0 93.52 +4.9 +15.1iShs TIPS Bond ETF TIP 114.53 -.30 -0.3 q 0.43e t s t s 110.90 6 117.55 +1.2 +2.5iShs China Large Cap FXI 40.29 -.23 -0.6 q 0.76e t s s s 31.96 0 40.56 +16.1 +22.9iShs Transport Avg IYT 168.13 -.32 -0.2 q 1.70e t s s s 125.94 9 173.88 +3.2 +21.9iShs Core S&P 500 IVV 245.51 -.16 -0.1 q 4.38e t s s s 199.79 0 245.91 +9.1 +17.9iShs US Aggregate d AGG 109.67 -.17 -0.2 q 2.65e t s s s 107.06 5 113.27 +1.5 +1.6iShs Emerg Mkts EEM 41.71 -.05 -0.1 q 0.84e t s s s 31.89 0 41.79 +19.1 +27.1iSh iBoxx InvGrCorp LQD 120.18 -.34 -0.3 q 3.87 t s s s 115.55 6 124.48 +2.6 +4.2iShs Core USTreas Bd GOVT 25.33 -.03 -0.1 q 0.33 t s s s 24.72 4 26.45 +1.6 -0.1iShs Glbl Telecom IXP 61.40 +.08 +0.1 q 2.14e s s s s 55.36 7 64.52 +4.6 +2.6iSh JPM USDEMkBd EMB 115.81 -.20 -0.2 q 5.27e t s s s 107.74 8 118.14 +5.1 +9.3iShs Indonesia EIDO 27.16 +.02 +0.1 q 0.38e s s s s 22.13 0 27.55 +12.6 +21.2iShs S&P 500 Growth IVW 139.57 -.05 ... q 2.03e r s s s 110.84 0 139.73 +14.6 +19.9iShs Glbl Fincl IXG 61.60 -.08 -0.1 q 1.34e t t s s 44.58 0 62.46 +6.6 +22.6iShs USA Quality Fac QUAL 75.01 -.05 -0.1 q 1.04e t s s s 62.64 0 75.16 +8.6 +15.5iShs Global Infra IGF 45.24 -.03 -0.1 q 1.17e t s s s 37.33 0 45.37 +15.9 -12.0iShs NoAm NatRs IGE 31.88 -.06 -0.2 q 0.85e t t t t 31.21 2 37.62 -11.3 +0.7iShs MCSI USA Value VLUE 73.78 -.19 -0.3 q 1.49e t s s s 58.20 9 75.57 +5.1 +19.7iShs LatinAmer40 ILF 30.32 +.01 ... q 0.67e r t t s 23.46 7 33.29 +9.9 +27.8iShs MSCI USA Momen MTUM 89.76 -.16 -0.2 q 0.81e t s s s 73.15 0 90.12 +18.3 +21.7iShs Philippines EPHE 37.74 +.28 +0.7 q 0.33e s s s s 30.43 8 40.48 +16.4 -0.8iShs S&P 500 Value IVE 104.42 -.10 -0.1 q 2.14e t s s s 87.88 9 107.75 +3.0 +14.8iShs Nat AMTFrMuniBd MUB 110.68 -.09 -0.1 q 2.59 t s s s 106.30 5 115.19 +2.3 +0.8iShares 20+yr TrsBd TLT 124.84 -.78 -0.6 q 3.05 t s s s 116.49 4 143.62 +4.8 -6.1iShs 7-10yr TrsBd IEF 107.39 -.18 -0.2 q 1.96 t s s s 103.43 4 113.91 +2.5 -0.4iShs Intl Sel Div IDV 33.37 -.17 -0.5 q 1.51e t s s s 26.40 0 33.56 +12.9 +19.8iShs 1-3yr TrsBond SHY 84.53 -.07 -0.1 q 0.52 t s r s 84.23 3 85.35 +0.1 +0.5iShares EAFE ETF EFA 66.85 -.37 -0.6 q 1.70e t s s s 51.93 0 67.24 +15.8 +18.3iShs Rus Midcap Val IWS 83.47 -.31 -0.4 q 1.59e t s s s 69.96 9 85.33 +3.8 +15.3iShs Rus Midcap Gr IWP 109.35 -.21 -0.2 q 1.02e t s s s 88.29 0 109.75 +12.3 +17.0iShs Russell Midcap IWR 192.34 -.59 -0.3 q 2.85e t s s s 158.50 0 193.29 +7.5 +16.0iShs Core S&P MidCap IJH 174.13 -.65 -0.4 q 1.89e t s s s 140.39 0 175.72 +5.3 +17.7iShs 10yr+ CreditBd CLY 61.15 -.22 -0.4 q 2.67 t s s s 57.15 6 64.42 +4.2 +6.3iShs iBoxx HY CpBd HYG 88.50 -.08 -0.1 q 5.09 t s s s 82.01 0 88.75 +2.3 +11.6iShs NoAm Softw IGV 140.88 +.11 +0.1 q 0.12e s s s s 98.93 0 140.86 +29.4 +32.0iShs MBS ETF MBB 107.23 -.14 -0.1 q 3.04e t s s s 105.04 5 110.26 +0.8 +0.9iShares Rus1000 Val IWD 115.38 -.16 -0.1 q 2.41e t s s s 97.59 8 121.24 +3.0 +14.7iShs MSCI Poland EPOL 23.84 -.41 -1.7 q 0.79e t s s s 16.02 0 24.66 +31.6 +44.3iShs MidCap 400 Grth IJK 197.55 -.67 -0.3 q 1.88e t s s s 158.83 0 199.00 +8.4 +17.4iShares Rus1000 Gr IWF 120.95 -.15 -0.1 q 1.45e t s s s 95.45 0 121.21 +15.3 +20.9iShares Russ 1000 IWB 135.75 -.10 -0.1 q 2.36e t s s s 110.84 0 136.02 +9.1 +17.8iSh Rus2000 Value IWN 116.89 -.63 -0.5 q 1.98e t t t t 91.66 9 122.47 -1.7 +22.2iShs Intm Cred Bond CIU 109.92 -.11 -0.1 q 3.09 t s s s 107.44 6 111.85 +1.6 +2.7iShs 1-3 Yr CredBond CSJ 105.27 -.06 -0.1 q 1.52 t s r s 104.50 5 106.12 +0.3 +1.5iShs Rus 2000 Gr IWO 166.93 -1.13 -0.7 q 1.36e t s s s 128.86 0 169.10 +8.4 +20.8iShs FloatingRtBond FLOT 50.83 ... ... q 0.32 r r t s 50.50 9 50.90 +0.2 +1.8iShares Rus 2000 IWM 138.98 -.87 -0.6 q 1.77e t s s s 108.19 0 141.82 +3.1 +21.5iShs 3-7yr TrsBd IEI 124.06 -.16 -0.1 q 1.78 t s s s 121.46 5 127.80 +1.3 +0.5iShs Core High Div HDV 84.79 +.04 ... q 2.90e r s s s 77.86 9 85.70 +3.1 +8.8iShs Core US Value IUSV 50.66 -.05 -0.1 q ... t s s s 42.39 9 52.19 +3.1 +15.8iShs Core US Growth IUSG 49.12 -.03 -0.1 q ... t s s s 38.84 0 49.19 +14.4 +20.6iShs MSCI China MCHI 54.38 -.09 -0.2 q 1.05e t s s s 39.56 0 54.49 +24.4 -20.9iShs Short Trs Bd SHV 110.26 -.01 ... q 0.03e r r t r 110.22 2 110.46 ... +0.4iShs U.S. Pfd PFF 38.90 -.08 -0.2 q 2.15a t t s s 36.70 7 40.34 +4.5 +4.3iShs EAFE Min Volat EFAV 71.69 -.19 -0.3 q 1.77e t s s s 60.63 0 71.88 +17.1 +10.8iShares Russ 3000 IWV 144.41 -.19 -0.1 q 2.47e t s s s 117.47 0 144.78 +8.6 +18.1iShs USA Min Volatil USMV 49.78 -.06 -0.1 q 0.87e t s s s 43.45 0 49.91 +10.1 +13.7iShs MidCapValue IJJ 147.79 -.78 -0.5 q 2.16e t t t s 120.67 9 152.99 +1.8 +16.9iShs US Telecomm IYZ 33.52 -.06 -0.2 q 0.68e t s s t 29.31 6 36.74 -2.8 +9.0iShs Glbl Consu Stap KXI 106.82 +.13 +0.1 q 2.09e s s s s 89.34 0 106.69 +16.0 +10.8iShs U.S. Real Est IYR 79.69 -.25 -0.3 q 2.76e t s s s 72.11 6 85.80 +3.6 +5.7iShs Home Construct ITB 32.99 -.34 -1.0 q 0.09e t s s s 25.16 0 33.44 +20.1 +21.1iShs Aerospace Def ITA 158.05 -1.46 -0.9 q 1.31e t s s s 118.73 0 160.62 +12.5 +28.7iShs Regional Banks IAT 43.56 +.04 +0.1 q 0.61e s t t t 30.04 8 49.24 -4.0 +25.5iShares Financials IYF 104.06 ... ... q 1.45e r t r s 80.64 9 109.36 +2.6 +18.4iShares US Energy IYE 35.74 +.10 +0.3 q 1.14e s t t t 35.51 1 43.31 -14.0 -2.4

iShs Core S&P SmCap IJR 69.51 -.46 -0.7 q ... t s s r 54.74 9 71.17 ... +20.8iShs Medical Devices IHI 164.32 -.08 ... q 1.57e r s s s 128.19 0 164.65 +23.4 +24.0iShs Core Total Intl IXUS 58.47 -.20 -0.3 q 1.42e t s s s 45.70 0 58.67 +15.8 -9.5iShs Core MSCI EAFE IEFA 62.46 -.30 -0.5 q 1.55e t s s s 48.33 0 62.76 +16.5 +18.6iShs Core ShTmUSBd ISTB 50.30 -.06 -0.1 ... t s s s 49.69 5 51.04 +0.6 +2.1iShares Europe IEV 45.71 -.27 -0.6 q 1.19e t s s s 34.52 0 46.00 +17.8 +17.8iShs MSCI Value EFV 52.94 -.37 -0.7 q 1.87e t s s s 39.87 0 53.32 +12.0 +20.5iShs MSCI EAFE Grth EFG 76.15 -.30 -0.4 q 1.37e t s s s 61.05 0 76.51 +19.6 +16.1iStar Financial STAR 12.20 -.07 -0.6 20 ... t t s t 8.74 9 12.83 -1.4 +19.2ITT Inc ITT 39.84 -.25 -0.6 17 0.50 t t t s 30.06 8 44.00 +3.3 +14.1Idacorp Inc IDA 88.78 -.61 -0.7 22 2.20 t s s s 72.93 0 89.58 +10.2 +23.9IDEX Corp IEX 109.82 -.28 -0.3 28 1.48f t s s s 77.93 0 110.78 +21.9 +31.7ITW ITW 144.02 +.41 +0.3 24 2.60 s s s s 98.32 0 144.86 +17.6 +36.4Imax Corp IMAX 25.85 -.55 -2.1 52 ... t t t t 24.30 2 35.30 -17.7 -21.2Indep Contract Drill ICD 3.80 -.04 -1.0 dd ... t t t t 3.75 1 7.30 -43.3 -9.4Indonesian Telekom a TLK 32.94 -.15 -0.5 0.67 t s s s 27.17 8 34.65 +13.0 +18.1Infosys Ltd INFY 15.23 +.05 +0.3 16 0.40e s s t s 13.42 4 18.99 +2.7 -19.7InfraREIT HIFR 19.40 -.07 -0.4 18 1.00 t s s s 14.59 0 19.90 +8.3 +18.7Ingersoll Rand IR 89.35 -.13 -0.1 20 1.60 t t s s 59.10 0 90.18 +19.1 +36.6Ingevity Corp NGVT 57.83 -1.43 -2.4 cc ... t t t s 33.02 8 65.02 +5.4 +86.7Ingredion Inc INGR 114.81 -.27 -0.2 17 2.00f t t t t 113.07 1 140.00 -8.1 -2.0Inphi Corp IPHI 39.37 +.13 +0.3 20 ... s s t t 25.89 6 51.78 -11.8 +21.5Insperity Inc NSP 75.75 -.90 -1.2 20 1.20f t t t s 64.55 4 93.65 +6.8 +6.8Installed Bldg Pdts IBP 51.00 -1.00 -1.9 38 ... t s t s 30.16 9 55.45 +23.5 +51.7Instructure Inc INST 26.75 -.20 -0.7 ... t s s s 17.16 0 27.00 +36.8 +48.6Integer Holdings ITGR 40.35 -1.15 -2.8 dd ... t s s s 18.10 0 42.35 +37.0 +25.3Intelsat SA I 3.03 -.01 -0.3 ... t s t s 2.12 3 5.87 +13.5 -13.6InterXion Hldg INXN 44.59 -.09 -0.2 ... t s s s 32.21 0 45.93 +27.1 +17.9Intercontl Exchange ICE 61.70 +1.38 +2.3 12 1.42e s s s s 48.15 0 61.98 +9.4 +14.2IBM IBM 152.41 +.36 +0.2 12 6.00f s t t t 142.50 3 182.79 -8.2 +2.8Int Flav Frag IFF 139.45 +.21 +0.2 25 2.24 s s s s 113.16 9 143.64 +18.3 +10.1Intl Game Tech plc IGT 17.98 -.11 -0.6 0.80 t t t t 17.25 1 32.07 -29.5 -0.9Intl Paper IP 54.14 -.25 -0.5 18 1.85 t s s s 39.24 8 58.86 +2.0 +31.0Interpublic Group IPG 25.06 -.15 -0.6 17 0.72 t s s s 21.67 0 25.34 +7.0 +7.9Intrawest Resorts SNOW 23.60 +.01 ... 24 ... r s t s 10.90 9 25.78 +32.2 +113.3Intrepid Potash Inc IPI 2.25 -.04 -1.7 dd ... t s s s 0.93 7 3.04 +8.2 +77.5Intrexon Corp XON 21.82 -.25 -1.1 28 ... t s s t 18.41 3 32.90 -10.2 -25.7Invacare IVC 14.55 +.05 +0.3 dd 0.05 s t s s 8.00 8 16.65 +11.5 +32.4Invesco Dyn Cred Opp VTA 12.20 +.01 +0.1 q 0.90 s s t t 10.84 8 12.59 -0.8 +18.1Invesco Ltd IVZ 33.34 +.41 +1.2 15 1.16f s s s s 23.02 0 33.47 +9.9 +10.5Invesco Mtg Cap IVR 16.30 -.12 -0.7 10 1.60 t s s s 13.24 9 16.67 +11.6 +24.1Invesco MunIncOppTr OIA 7.87 -.11 -1.4 q 0.39 t t s s 6.91 7 8.30 +9.8 +6.7Invesco Muni Opp Tr VMO 13.16 -.03 -0.2 q 0.88 t s s s 12.27 4 15.13 +3.3 -1.3Invesco Muni Trust VKQ 12.79 -.01 -0.1 q 0.82 t s s s 11.89 4 14.31 +4.3 -0.9Invesco QualMuniIT IQI 12.64 -.05 -0.4 q 0.76 t s s s 12.01 3 14.12 +1.9 -1.5Invesco Senior Inco VVR 4.65 -.03 -0.6 q 0.31 t t s s 4.07 9 4.77 +0.2 +19.9Invesco TrIGMuni VGM 13.20 -.08 -0.6 q 0.88 t s s s 12.34 4 14.99 +3.5 -2.5Invstmnt Tech ITG 20.52 +.14 +0.7 37 0.28 s s s s 15.04 9 21.28 +4.0 +10.8Investors Real Est IRET 5.97 -.13 -2.1 60 0.52 t s s t 5.60 3 7.28 -16.3 +3.1Invitae Corp NVTA 8.88 -.40 -4.3 dd ... t t t s 5.76 6 11.88 +11.8 -2.6Invitation Homes Inc INVH 21.58 -.35 -1.6 0.06p t s t s 19.80 8 22.15 +7.9 ...Iron Mountain IRM 34.81 -.45 -1.3 26 2.20 t t t s 30.75 4 41.50 +7.2 +0.6iShare Italy EWI 27.96 -.39 -1.4 q ... t s s s 19.62 0 28.76 +15.5 +21.3iShares ef EWJ 54.69 -.21 -0.4 q ... t s s s 44.60 0 54.90 +11.9 +19.5iShare Malasia EWM 32.69 +.18 +0.6 q ... s s s s 27.58 8 34.20 +16.5 +8.3iShare Singapore EWS 23.87 -.15 -0.6 q ... t s s s 19.86 0 24.03 +19.8 +18.8iShares Taiwan EWT 35.16 +.21 +0.6 q ... s s s s 26.38 0 34.97 +19.7 +32.1iShares MSCI UK EWU 34.74 -.06 -0.2 q ... t s s s 27.60 0 34.93 +13.2 +11.9iShs Core MSCI EmMkt IEMG 50.53 -.02 ... q 1.09e r s s s 38.86 0 50.58 +19.0 +26.3iShs Mtg RE Capped REM 46.42 -.34 -0.7 q ... t s s s 38.98 9 47.69 +10.4 +22.9iShs ExponentialTech XT 32.22 -.04 -0.1 q 0.14p t s s s 22.88 0 32.32 +20.3 +29.8iShs 0-5yr HiYldCpBd SHYG 47.87 -.03 -0.1 q 2.38 t s s s 45.45 0 48.07 +1.1 +10.4iShs Core Div Grth DGRO 31.39 -.03 -0.1 q 0.65e t s s s 25.87 0 31.46 +8.6 +17.6iShs Curr Hdg EMU HEZU 30.21 -.15 -0.5 q 0.64e t t s s 22.25 0 30.57 +13.6 +23.2iShs Curr Hgd Germ HEWG 29.02 -.07 -0.2 q 0.68e t s s s 21.13 0 29.15 +12.3 +24.8iShs Core Eurpoe IEUR 48.23 -.28 -0.6 q 1.18e t s s s 36.31 0 48.52 +18.5 +17.9iShs MSCI Russia ERUS 29.79 -.11 -0.4 q ... t t t t 25.30 5 35.08 -11.1 +19.0iShs Curr Hdg EAFE HEFA 28.84 -.11 -0.4 q 0.70e t s s s 22.42 0 28.96 +10.4 +21.4iShs Curr Hgd Japan HEWJ 29.62 -.08 -0.3 q 0.74e t s s s 22.14 0 29.71 +6.5 +21.2Israel Chemicals ICL 4.29 +.02 +0.5 0.27e s s s s 3.52 6 4.85 +4.4 +6.2Itau Unibanco Hldg ITUB 10.73 -.15 -1.4 0.32e t t t s 7.99 5 13.65 +4.5 +51.7

JJ Jill Group Inc JILL 13.19 +.07 +0.5 ... s t t s 10.94 7 14.40 +1.9 ...JPM DiversRetIntlEq JPIN 56.88 -.21 -0.4 q 1.08e t s s s 46.27 0 57.12 +16.2 +15.9JPMorgan Chase & Co JPM 82.79 +.15 +0.2 13 1.92 s t t t 57.05 7 93.98 -4.1 +28.5JP Morgan Chase pfB JPMpB 27.33 -.16 -0.6 1.68 t t t s 25.80 5 28.88 +1.7 ...JPM Alerian MLP Idx AMJ 29.90 +.05 +0.2 q 2.29 s t t t 28.55 3 34.41 -5.4 +2.4JPMorgan Chase pfH JPMpH 27.17 +.12 +0.4 1.54 s s s s 25.18 8 27.90 +6.2 ...Jabil Circuit JBL 30.94 +.08 +0.3 22 0.32 s s s s 17.27 0 30.95 +30.7 +59.1Jacobs Eng JEC 52.31 -.89 -1.7 19 0.60 t t t t 47.14 4 63.42 -8.2 +5.4Jagged Peak Energy JAG 13.12 -.33 -2.5 ... t s s t 10.96 6 15.08 -9.5 ...Janus Henderson Grp JHG 33.09 -.20 -0.6 ... t r r s 30.24 8 34.11 +8.1 ...Jeld-Wen Holdings JELD 31.25 -.22 -0.7 ... t t t s 25.60 7 34.40 +20.0 ...Jernigan Capital JCAP 22.05 -.13 -0.6 14 1.40 t t t s 13.32 8 24.71 +4.8 +59.2JinkoSolar Hldg JKS 17.21 -1.57 -8.4 4 ... t s s s 12.72 5 22.19 +13.0 -13.5John Bean Technol JBT 88.40 -.55 -0.6 42 0.40 t t s s 57.47 9 93.55 +2.9 +49.0JHanc Multi LgCap JHML 31.84 -.04 -0.1 q 0.10p t s s s 25.69 0 31.92 +9.6 +18.6JHanc Multi MidCap JHMM 31.22 -.13 -0.4 q 0.08p t s s s 24.99 8 33.00 +8.8 +18.4Johnson & Johnson JNJ 130.36 +.28 +0.2 20 3.20 s s s s 109.32 0 130.14 +13.1 +16.4Johnson Controls Int JCI 42.04 -.21 -0.5 29 1.08e t r t s 37.68 6 46.17 +2.1 +7.7Jones Energy Inc JONE 2.00 ... ... dd ... r t t t 1.75 1 4.91 -56.5 -43.4Jones Lang LaSalle JLL 116.26 -1.01 -0.9 15 0.70f t t s s 86.62 8 126.80 +15.1 -0.3Jumei Intl Hldg JMEI 2.66 -.05 -1.8 30 ... t t t t 2.64 1 6.19 -46.9 -44.9Juniper Networks JNPR 30.16 +.13 +0.4 18 0.40 s t s s 21.18 0 30.96 +6.7 +29.7Just Energy Grp JE 5.24 -.09 -1.7 13 0.41 t t t t 4.86 3 6.49 -4.0 -12.1

KK12 Inc LRN 18.89 -.51 -2.6 59 ... t t t s 10.17 8 21.18 +10.1 +66.7KAR Auction Svcs KAR 44.34 -.22 -0.5 22 1.28 t s s s 38.16 7 47.03 +4.0 +10.9KB Financial Grp KB 48.88 +.81 +1.7 ... s s s s 26.45 0 48.68 +38.5 +66.9KB Home KBH 21.39 -.41 -1.9 19 0.10 t s s s 13.66 0 21.97 +35.3 +55.4KBR Inc KBR 14.38 +.03 +0.2 dd 0.32 s t t t 12.08 4 17.95 -13.8 -2.3KCG Holdings Inc KCG 19.86 +.01 +0.1 6 ... s r s s 12.21 0 19.96 +49.9 +42.0KKR & Co L.P. KKR 18.50 -.29 -1.5 10 1.31e t t s s 11.63 9 19.30 +20.2 +42.3KKR Real Est Fin Tr KREF 22.59 -.35 -1.5 ... t s s s 21.51 5 23.99 +2.2 ...KT Corp KT 16.60 -.28 -1.7 ... t s t s 13.34 9 17.24 +17.8 +21.0Kaman KAMN 49.55 -.32 -0.6 26 0.80f t t s s 40.47 8 53.41 +1.3 +17.9KC Southern KSU 96.02 +.43 +0.4 20 1.32 s s s s 79.05 8 100.69 +13.2 +5.6KapStone Paper KS 21.47 -.19 -0.9 19 0.40 t s t t 12.14 8 24.98 -2.6 +38.5Kate Spade & Co KATE 18.46 +.01 +0.1 18 ... s s t t 14.02 5 24.24 -1.1 -14.7Kayne And Engy TR Fd KYE 10.93 -.03 -0.3 q 1.32m t t t t 9.80 4 13.05 -7.5 +17.3Kayne Anderson MLP KYN 18.58 -.18 -1.0 q 2.20 t t t t 17.97 2 22.15 -5.1 +4.9Keane Group Inc FRAC 15.28 -.31 -2.0 ... t s s t 12.42 3 22.93 -29.4 ...Kellogg Co K 72.95 -.02 ... 18 2.08 r s s t 68.67 3 87.16 -1.0 +0.7Kemet Corp KEM 13.73 -.04 -0.3 31 ... t s s s 2.55 0 14.65 +107.1 +410.0Kennametal Inc KMT 39.11 -.49 -1.2 33 0.80 t t t s 20.40 9 43.09 +25.1 +62.8Kennedy-Wilson Hldg KW 19.75 ... ... 29 0.68f r t t t 17.29 4 23.77 -3.7 -4.3Key Enrgy Services KEG 18.13 +1.13 +6.6 ... s t t t 16.88 1 38.00 -43.3 -70.4Keycorp KEY 17.49 +.08 +0.5 17 0.34 s t t t 10.21 8 19.53 -4.3 +37.0Keysight Technology KEYS 39.92 +.16 +0.4 17 ... s s s s 26.87 0 39.95 +9.2 +26.7Kilroy Realty KRC 74.49 -.13 -0.2 16 1.70f t s s s 61.49 8 78.33 +1.7 +22.9Kimberly Clark KMB 130.80 +.16 +0.1 22 3.88 s s t s 111.30 8 138.87 +14.6 +5.0Kimco Realty KIM 17.30 -.30 -1.7 14 1.08f t t t t 17.14 1 32.24 -31.2 -35.2Kinder Morgan Inc KMI 18.96 +.01 +0.1 63 0.50 s t t t 17.07 4 23.36 -8.5 +8.3Kindred Healthcare KND 10.40 -.45 -4.1 19 0.48 t s s s 5.65 7 12.55 +32.5 -9.9Kinross Gold KGC 4.24 -.07 -1.6 61 ... t s s s 2.88 5 5.81 +36.3 -0.5Kirby Corp KEX 67.90 -.15 -0.2 22 ... t t t s 50.80 8 74.50 +2.1 -2.4Kite Realty Grp KRG 18.16 -.29 -1.6 6 1.21 t t t t 17.74 1 30.45 -22.7 -28.6Knight Transp KNX 34.25 +.30 +0.9 26 0.24 s s s s 24.79 7 38.80 +3.6 +31.1Knoll Inc KNL 21.89 -.59 -2.6 13 0.60 t t t t 20.37 2 28.40 -21.6 -8.2Knowles Corp KN 17.63 -.39 -2.2 23 ... t t t s 12.57 7 19.90 +5.5 +18.3Kohls Corp KSS 37.92 -.51 -1.3 12 2.20 t t t t 34.10 2 59.67 -23.2 +9.8Korea Electric KEP 19.28 -.15 -0.8 ... t t t s 17.36 2 28.37 +4.3 -23.4Korea Equity Fd KEF 9.57 +.02 +0.2 q 0.30e s s s s 7.22 0 9.59 +29.1 +28.7Korn Ferry Intl KFY 32.08 -1.09 -3.3 14 0.40 t t s s 18.57 9 33.78 +9.0 +12.5Kosmos Energy Ltd KOS 6.05 -.01 -0.2 dd ... t t t t 4.39 5 7.90 -13.7 +8.2Kraton Corp KRA 32.09 -.22 -0.7 23 ... t t s s 24.95 6 37.50 +12.7 +18.8Kroger Co KR 30.09 -.04 -0.1 14 0.48 t s s t 28.29 2 37.97 -12.8 -16.0Kronos Worldwide KRO 18.67 +.41 +2.2 26 0.60 s s s s 4.70 0 19.96 +56.4 +217.5Kyocera Corp KYO 58.81 -1.03 -1.7 ... t s s s 46.36 9 61.50 +18.1 +23.8

LL Brands Inc LB 51.87 -.58 -1.1 14 2.40 t t s t 43.04 3 79.67 -21.2 -23.1L-3 Technologies Inc LLL 166.11 -2.33 -1.4 21 3.00f t s s s 132.38 8 179.95 +9.2 +22.5LCI Industries LCII 92.25 -.05 -0.1 20 2.00e t t t t 77.74 4 117.15 -14.4 +20.1LG Display Co Ltd LPL 15.29 +.39 +2.6 ... s s s s 9.84 0 14.95 +19.0 +40.4LSB Industries LXU 9.75 -.12 -1.2 dd ... t s s s 4.52 6 14.28 +15.8 -25.5LSC Communicatio LKSD 21.21 -.94 -4.2 0.25p t t t t 17.00 3 37.40 -28.5 ...LTC Prop LTC 48.81 -.32 -0.7 16 2.28f t s s s 43.17 6 54.20 +3.9 +9.3La Quinta Hldgs LQ 14.16 -.34 -2.3 31 ... t s s t 9.73 8 15.39 -0.4 +18.3La-Z-Boy Inc LZB 26.80 +.15 +0.6 17 0.44 s t t t 22.09 5 32.90 -13.7 +0.9Lab Corp Amer LH 139.92 -1.66 -1.2 17 ... t t t s 119.51 8 146.63 +9.0 +9.3Ladder Capital LADR 14.24 -.14 -1.0 10 1.20 t t t s 11.34 7 15.53 +3.8 +25.5Lamb Weston Holdg LW 46.71 -.67 -1.4 0.75 t s s s 28.75 0 47.99 +23.4 ...Lannett Co LCI 19.70 -.20 -1.0 6 ... t t t t 16.75 2 39.99 -10.7 -19.8Laredo Petroleum LPI 11.63 +.09 +0.8 15 ... s t t t 9.20 4 16.47 -17.8 -7.0Las Vegas Sands LVS 62.41 -.14 -0.2 29 2.92f t s s s 41.45 0 63.38 +16.9 +39.9LaSalle Hotel Prop LHO 28.96 +.05 +0.2 10 1.80 s s r t 21.56 8 31.87 -5.0 +30.2Latam Airlines SA LTM 11.34 +.09 +0.8 ... s t t s 5.81 7 13.72 +38.6 +87.4Lazard Ltd LAZ 45.03 +.19 +0.4 6 1.64f s s t s 26.21 0 47.09 +9.6 +37.7Lear Corp LEA 151.16 -1.48 -1.0 13 2.00 t s s s 97.35 0 153.28 +14.2 +31.1Lee Enterp LEE 2.05 +.05 +2.5 5 ... s t t t 1.74 2 3.92 -29.3 +3.6Legg Mason LM 38.02 -.01 ... 40 1.28f r s s s 27.54 0 38.99 +27.1 +14.6Leg Mason 5.45% 2056 LMHB 24.58 +.05 +0.2 ... s s s s 20.81 9 25.38 +13.7 ...Leggett & Platt LEG 52.62 +.16 +0.3 21 1.44f s t s s 44.02 8 54.97 +7.7 +5.5Leidos Holdings Inc LDOS 55.88 -.07 -0.1 16 1.28a t s s s 33.23 0 56.67 +9.3 +41.5LendingClub Corp LC 5.71 +.11 +2.0 dd ... s s s s 4.03 7 6.79 +8.8 +10.7Lennar Corp A LEN 52.43 -.30 -0.6 14 0.16 t s s s 39.68 0 53.79 +22.1 +15.5Lennox Intl LII 179.09 +.22 +0.1 24 1.72 s s s s 132.74 0 179.59 +16.9 +30.9Leucadia Natl LUK 24.44 -.05 -0.2 cc 0.25 t t t s 15.48 8 27.34 +5.1 +37.2Level 3 Commun LVLT 61.91 ... ... 34 ... r s s s 44.01 0 62.07 +9.8 +15.2Lexington Rlty Tr LXP 9.68 -.20 -2.0 12 0.70 t t t t 9.00 3 11.42 -10.4 +10.0Libty AS Eqty USA 5.65 -.01 -0.2 q 0.52e t s s s 4.76 0 5.66 +9.5 +11.7Liberty ASG ASG 4.86 ... ... q 0.38e r s s s 3.88 0 4.86 +16.3 +25.6Liberty Prop Tr LPT 42.03 -.03 -0.1 20 1.60 t s s s 36.22 0 42.28 +6.4 +17.0Life Storage Inc LSI 74.56 -.28 -0.4 15 3.80 t s t t 72.08 1 107.71 -12.5 -27.4Lincoln Natl Corp LNC 64.85 -.93 -1.4 9 1.16 t t t t 35.27 8 73.31 -2.1 +45.2Line Corp LN 36.79 +.02 +0.1 ... s s t s 30.90 3 51.48 +8.2 ...






Lions Gate Ent A LGF/A 27.44 -.59 -2.1 ... t s s s 24.27 7 29.03 +2.0 ...Lions Gate Ent B LGF/B 25.53 -.43 -1.7 ... t s s s 22.50 7 27.14 +4.0 +11.4Lithia Motors Inc LAD 91.65 -.32 -0.3 12 1.00 t t s t 68.70 7 105.32 -5.3 +12.6Live Nation Entert LYV 35.02 -.37 -1.0 cc ... t s s s 22.20 0 35.43 +31.7 +43.8Lloyds Banking Grp LYG 3.66 ... ... 0.47a r t s s 2.47 7 4.34 +18.1 -8.4Lockheed Martin LMT 280.13 -1.63 -0.6 21 7.28 t s s s 228.50 0 284.00 +12.1 +21.5Loews Corp L 47.14 -.16 -0.3 17 0.25 t s s s 38.17 0 48.05 +0.7 +17.3LA Pacific LPX 22.77 +.14 +0.6 19 ... s t t s 15.74 7 26.93 +20.3 +24.4Lowes Cos LOW 79.44 -.78 -1.0 19 1.64f t t t s 64.87 7 86.25 +11.7 +1.1Lubys LUB 3.19 +.18 +6.0 dd ... s s s t 2.45 3 5.10 -25.5 -38.1Lumber Liquidators LL 27.93 -.35 -1.2 dd ... t s s s 12.67 9 30.65 +77.4 +110.3Luxfer Hldgs PLC LXFR 13.05 +.12 +0.9 0.50 s s s s 9.28 0 13.39 +19.8 +6.4LyondellBasell Ind LYB 78.91 -1.13 -1.4 9 3.60f t t t t 69.82 4 97.64 -8.0 +3.6

MM&T Bank MTB 157.18 -.41 -0.3 19 3.00f t t s s 108.04 8 173.72 +0.5 +33.7MBIA Inc MBI 8.10 -.18 -2.2 45 ... t s t t 6.34 4 11.65 -24.3 +15.2MDC Holdings MDC 34.55 -.52 -1.5 17 1.00 t s s s 21.25 0 35.99 +34.6 +60.3MDU Resources MDU 27.28 -.04 -0.1 23 0.77 t s t t 22.47 7 29.92 -5.2 +21.9MFA Financial MFA 8.25 -.08 -1.0 11 0.80 t s s s 6.83 9 8.52 +8.1 +26.1MFS Chrt It MCR 8.74 +.04 +0.5 q 0.72a s s s s 8.08 0 8.76 +2.6 +12.1MFS High Income Muni CXE 5.16 -.06 -1.1 q 0.30 t s s s 4.70 6 5.59 +5.3 +0.8MFS Int Hi Inc CIF 2.74 -.01 -0.4 q 0.25 t s s s 2.38 0 2.75 +6.2 +21.1MFS Intermed MIN 4.35 +.01 +0.2 q 0.42 s s s t 4.21 3 4.69 -2.0 +4.1MFS Multm Tr MMT 6.25 +.01 +0.2 q 0.52 s s s s 5.62 0 6.29 +3.1 +14.3MFS Municipal MFM 7.25 +.02 +0.3 q 0.38 s s s s 6.51 7 7.63 +9.4 +1.8MGIC Investment MTG 10.52 -.28 -2.6 11 ... t r s s 5.36 9 11.35 +3.2 +55.2MGM Growth Propertie MGP 27.99 -.05 -0.2 0.65 t t s s 23.63 9 28.97 +10.6 +23.2MGM Resorts Intl MGM 32.19 -.33 -1.0 28 0.39p t s s s 21.31 0 32.75 +11.7 +35.4MI Homes Inc MHO 27.89 -.65 -2.3 14 ... t t s s 17.00 9 29.42 +10.8 +50.6MPLX LP MPLX 33.10 +.07 +0.2 dd 2.16f s t t t 30.09 4 39.43 -4.4 +5.7MRC Global Inc MRC 18.17 +.27 +1.5 dd ... s t t t 11.50 7 22.52 -10.3 +32.3MSA Safety Inc MSA 82.08 -1.18 -1.4 32 1.28 t s s s 48.92 0 84.86 +18.4 +65.3MSC Industr Dir MSM 86.07 -.14 -0.2 22 1.80 t t t t 67.74 5 105.70 -6.8 +16.3MSCI Inc MSCI 104.59 +.13 +0.1 36 1.12 s s s s 71.51 9 109.29 +32.8 +34.2MSG Networks MSGN 21.10 -.45 -2.1 9 ... t t t t 14.73 7 25.30 -1.9 +21.5Macerich Co MAC 56.80 -1.00 -1.7 17 2.84 t t t t 56.42 1 94.51 -19.8 -21.6Mack Cali Realty CLI 27.04 +.07 +0.3 13 0.60 s t s t 24.59 5 29.70 -6.3 +4.3Macquarie Infra MIC 78.46 +.14 +0.2 38 5.28f s t t t 68.53 6 85.45 -4.0 +16.5Macy’s Inc M 23.86 +.05 +0.2 9 1.51 s t t t 22.43 1 45.41 -33.4 -26.3Madison Sq Gdn new MSG 197.08 -2.55 -1.3 dd ... t t t s 160.96 8 206.60 +14.9 +18.3Magellan Mid Ptrs MMP 72.39 +.08 +0.1 21 3.49f s t t t 64.25 5 81.77 -4.3 +4.8Magna Intl MGA 46.02 -.36 -0.8 9 1.10 t s s s 32.76 0 47.21 +6.0 +17.2MagnaChip Semicond MX 8.80 ... ... dd ... r t t s 5.13 8 10.20 +41.9 +54.1Main Street Capital MAIN 38.55 +.03 +0.1 19 2.22a s t s s 31.72 8 40.87 +4.8 +26.7Mallinckrodt plc MNK 40.49 -2.16 -5.1 ... t t t t 38.81 1 85.83 -18.7 -35.3Manitowoc Co MTW 5.82 -.08 -1.4 dd 0.08 t s s t 3.65 6 7.57 -2.7 +2.6Manning & Napier MN 4.55 -.20 -4.2 20 0.32 t t t t 4.55 1 10.34 -39.7 -44.0ManpowerGroup MAN 102.38 -2.00 -1.9 16 1.86f t t t s 57.26 0 106.99 +15.2 +31.2Manulife Fncl MFC 17.43 -.05 -0.3 0.44 t t t t 12.55 8 19.52 -2.2 +22.0Marathon Oil MRO 12.78 +.06 +0.5 dd 0.20 s t t t 12.22 1 19.28 -26.2 -3.4Marathon Petroleum MPC 52.80 +.10 +0.2 11 1.52f s s s s 32.02 0 54.59 +4.9 +47.6Marcus & Millichap MMI 24.79 +.27 +1.1 16 ... s t s t 22.93 3 30.31 -7.2 -4.4Marin Software Inc MRIN 1.20 -.10 -7.7 dd ... t t t t 1.25 1 2.82 -48.9 -46.5MarineMax Inc HZO 18.30 -.30 -1.6 19 ... t t t t 15.10 4 23.65 -5.4 +12.3Marriott Vacations VAC 119.75 -.51 -0.4 24 1.40 t s s s 58.70 0 124.94 +41.1 +94.2Marsh & McLennan MMC 77.38 -.12 -0.2 24 1.50f t s s s 62.33 0 77.85 +14.5 +18.7Martin Mar Matl MLM 227.68 +1.13 +0.5 34 1.68 s t s s 167.06 8 244.32 +2.8 +21.5Masco Corp MAS 37.27 -.37 -1.0 25 0.40 t s s s 29.11 0 37.91 +17.9 +18.4Masonite Intl DOOR 73.55 -1.40 -1.9 22 ... t t t s 55.60 7 85.30 +11.8 +6.8Mastec Inc MTZ 42.95 -1.05 -2.4 25 ... t t s s 20.86 9 47.90 +12.3 +93.1MasterCard Inc MA 125.90 +.70 +0.6 34 0.88 s s s s 86.65 0 125.30 +21.9 +30.1Matador Resources MTDR 22.89 -.29 -1.3 dd ... t t t t 18.56 5 28.51 -11.1 +1.8Matson Inc MATX 30.24 -.13 -0.4 16 0.72f t t t t 28.24 2 43.00 -14.6 -7.1Maui Land & Pineap MLP 17.95 -1.05 -5.5 16 ... t s s s 6.23 9 19.35 +149.3 +200.6Maximus Inc MMS 63.13 -.50 -0.8 21 0.18 t s s s 43.69 0 64.25 +13.2 +10.6MaxLinear Inc MXL 30.46 -.41 -1.3 57 ... t s s s 16.85 9 32.24 +39.7 +48.0McCormick & Co MKC 105.40 -.02 ... 29 1.72f r s s s 88.64 9 107.84 +12.9 +10.3McDermott Intl MDR 6.19 -.01 -0.2 19 ... t t t t 4.32 5 8.33 -16.2 +32.2McDonalds Corp MCD 152.79 -.95 -0.6 28 3.76 t s s s 110.33 0 153.90 +25.5 +29.9McKesson Corp MCK 165.90 +.20 +0.1 13 1.12 s s s s 114.53 7 199.43 +18.1 -11.2McEwen Mining Inc MUX 2.66 +.10 +3.9 dd 0.01a s t t t 2.50 1 4.92 -8.6 +16.3Mead Johnson Nutrit MJN 89.96 -.03 ... 27 1.65 r s s s 69.25 9 94.40 +27.1 +10.1Mechel MTL 5.24 +.10 +1.9 ... s t t t 1.46 8 6.83 -8.6 +193.7Medical Prop Trust MPW 13.24 ... ... 16 0.96 r s s s 11.54 4 15.92 +7.6 -4.5Medley Capital Corp MCC 6.09 -.01 -0.2 7 0.88 t t t t 5.96 1 8.06 -18.9 +6.6Mednax Inc MD 54.93 -.53 -1.0 15 ... t s t t 53.80 1 76.96 -17.6 -18.8Medtronic Inc MDT 85.95 +.13 +0.2 19 1.72 s s s s 69.35 9 89.27 +20.7 +5.5Merck & Co MRK 65.07 -.40 -0.6 17 1.88 t s s s 55.10 9 66.80 +10.5 +18.5Meredith Corp MDP 55.95 +.95 +1.7 14 2.08 s t t t 43.85 6 66.25 -5.4 +12.2Meritage Homes MTH 40.50 -.60 -1.5 12 ... t s s s 29.70 0 41.70 +16.4 +13.5Meritor Inc MTOR 15.42 -.29 -1.8 3 ... t t t s 6.30 8 18.29 +24.2 +76.9Methode Electronics MEI 41.65 -.15 -0.4 17 0.36 t s t s 27.88 8 46.40 +0.7 +43.0MetLife Inc MET 51.13 -.31 -0.6 11 1.60 t t t t 36.17 7 58.09 -5.1 +16.0Mettler Toledo MTD 595.46 -1.66 -0.3 40 ... t s s s 343.61 0 598.51 +42.3 +58.2Michael Kors Hldgs KORS 34.49 +1.44 +4.4 10 ... s t t t 32.38 2 53.29 -19.8 -30.4Mid Amer Apartments MAA 105.57 +1.28 +1.2 20 3.48 s s s s 85.04 9 110.01 +7.8 +5.7Milacron Holdings MCRN 18.02 +.02 +0.1 ... s s t t 12.43 9 19.32 -3.3 +6.7Minerals Tech MTX 73.65 -1.40 -1.9 18 0.20 t t t t 51.29 7 83.85 -4.7 +29.9Mitsubishi UFJ Fncl MTU 6.43 -.05 -0.8 ... t t s s 4.16 8 7.01 +4.4 +36.1MiX Telematics Ltd MIXT 7.11 +.20 +2.9 0.22e s s s s 4.30 8 8.14 +14.9 +38.8Mizuho Financial MFG 3.59 -.03 -0.8 ... t t t r 2.76 8 3.87 ... +20.8Mobile Telesystems MBT 9.49 +.15 +1.6 0.88e s t t s 7.09 6 11.59 +4.2 +13.5Mobileye NV MBLY 61.76 -.02 ... 87 ... r t s s 33.69 0 62.07 +62.0 +55.7Model N Inc MODN 13.10 ... ... dd ... r s s s 6.98 9 13.87 +48.0 +1.2Modine Mfg MOD 16.60 +.75 +4.7 22 ... s s s s 8.45 0 16.35 +11.4 +52.3Moelis & Co MC 37.00 +.85 +2.4 20 0.94a s t t s 21.91 9 39.90 +9.1 +45.4Mohawk Inds MHK 240.22 +.82 +0.3 20 ... s s s s 175.52 0 241.02 +20.3 +20.2Molina Healthcare MOH 66.63 +.41 +0.6 49 ... s t s s 42.56 0 68.67 +22.8 +31.2Molson Coors B TAP 96.25 -.61 -0.6 29 1.64 t s s t 89.27 4 112.19 -1.1 -3.4Monmouth RE MNR 15.16 -.01 -0.1 20 0.64 t s s t 12.57 9 15.45 -0.5 +31.6Monogram Residential MORE 9.85 +.04 +0.4 33 0.30 s t t t 9.52 3 10.97 -9.0 +0.9Monsanto Co MON 117.68 -.14 -0.1 21 2.16 t s s s 97.35 0 118.00 +11.9 +8.7Moodys Corp MCO 118.86 +.04 ... 22 1.52 r s s s 87.30 0 119.99 +26.1 +20.8Morgan Stanley MS 42.89 +.37 +0.9 13 0.80 s t s s 23.11 9 47.33 +1.5 +58.8Morgan Stanley pf K MSpK 26.79 +.02 +0.1 ... s s s s 24.95 0 26.83 +5.4 ...MorgSt EM Dbt MSD 10.03 -.04 -0.4 q 0.57e t s s s 8.74 0 10.14 +10.2 +17.7MS Em Mkt Dom Debt EDD 8.21 -.02 -0.2 q 0.80m t s s s 6.94 9 8.51 +14.5 +18.4Mosaic Co MOS 22.60 +.10 +0.4 cc 1.26f s t t t 22.28 1 34.36 -22.9 -8.5Motorola Solutions MSI 87.31 +.69 +0.8 19 1.88 s s s s 62.76 0 87.69 +5.3 +28.5Movado Group MOV 22.30 +.15 +0.7 16 0.52 s t t t 19.14 3 31.95 -22.4 +12.4Mueller Inds MLI 29.10 -.53 -1.8 17 0.40 t t t t 27.72 1 43.96 -27.2 -5.0Mueller Water Pdts MWA 11.30 -.05 -0.4 25 0.16 t s t t 10.45 3 14.20 -15.1 +3.8Mulesoft Inc MULE 26.14 -.14 -0.5 ... t s s s 21.17 7 29.00 +11.7 ...Murphy Oil Corp MUR 24.22 +.16 +0.7 dd 1.00 s t t t 23.80 1 35.19 -22.2 -17.8Murphy USA Inc MUSA 69.40 -.55 -0.8 13 ... t s t s 57.13 6 80.44 +12.9 -0.1Myovant Sciences Ltd MYOV 15.02 +.01 +0.1 ... s s s s 10.25 0 15.46 +20.7 ...

NNCI Building Sys NCS 17.25 ... ... 26 ... r s s s 13.80 9 18.10 +10.2 +5.8NCR Corp NCR 40.42 -.57 -1.4 13 ... t t t t 25.20 7 49.90 -0.3 +33.0NGL Energy Partners NGL 13.75 +.15 +1.1 23 1.56 s t t t 13.15 1 25.80 -34.5 -8.8NL Industries NL 6.95 +.05 +0.7 13 ... s t s t 2.25 6 10.90 -14.7 +104.1NQ Mobile Inc NQ 3.54 +.07 +2.0 32 ... s t t s 3.03 4 4.69 +9.9 -18.9NRG Energy Inc NRG 16.70 -.22 -1.3 cc 0.12 t s t s 9.84 8 19.07 +36.2 -0.6NRG Yield Inc A NYLD/A 17.28 -.24 -1.4 35 1.08f t s t s 13.40 9 17.84 +12.5 +26.6NRG Yield Inc C NYLD 17.65 -.25 -1.4 58 1.08f t s t s 13.98 9 18.56 +11.7 +22.0NTT DOCOMO Inc DCM 24.80 +.06 +0.2 ... s s s s 21.96 5 28.43 +9.0 +0.3Nabors Inds NBR 8.81 +.02 +0.2 dd 0.24 s t t t 8.01 1 18.40 -46.3 +1.1Nam Tai Property NTP 8.15 +.15 +1.9 dd 0.28 s s s s 5.19 7 9.59 +10.1 +39.4Nat Fuel Gas NFG 55.60 -.27 -0.5 18 1.62 t t t t 50.61 5 61.25 -1.8 +3.9Natl Grid plc NGG 67.51 -.09 -0.1 3.35e t s s s 56.50 6 74.97 +15.7 -8.3Natl Hlth Inv NHI 76.58 -.55 -0.7 18 3.80 t s s s 66.31 7 82.53 +3.2 +15.0Natl Oilwell Varco NOV 32.93 +.04 +0.1 25 0.20 s t t t 29.79 3 43.63 -12.0 +3.4Natl Retail Prop NNN 38.00 -.85 -2.2 18 1.82 t t t t 36.45 1 53.60 -14.0 -11.5Natl Storage Affil NSA 23.86 -.52 -2.1 29 1.04f t s t s 18.81 7 26.15 +8.1 ...Nationstar Mtg Hldgs NSM 16.70 -.08 -0.5 10 ... t s s t 10.19 7 19.83 -7.5 +28.8Natural Grocers NGVC 10.22 -.25 -2.4 23 ... t s t t 9.23 2 14.21 -14.0 -23.2Nautilus Inc NLS 18.05 -.85 -4.5 19 ... t t t t 14.28 4 24.99 -2.4 -10.4Navigant Consult NCI 19.79 -.26 -1.3 16 ... t t t t 15.12 4 27.86 -24.4 +24.5Navigator Hldgs Ltd NVGS 7.30 -.05 -0.7 ... t t t t 6.47 2 14.75 -21.5 -46.7Navios Maritime Acq NNA 1.49 -.07 -4.5 5 0.20 t t t t 1.19 4 2.11 -12.4 -1.6Navios Maritime Hldg NM 1.06 -.02 -1.9 dd ... t t t t 0.70 3 2.40 -24.8 -0.9Navios Maritime NMM 1.61 +.04 +2.5 5 1.27f s t t s 1.14 3 2.94 +14.2 +11.3Navistar Intl NAV 29.05 +3.30 +12.8 dd ... s s s t 10.41 9 33.46 -7.4 +121.6NeoPhotonics Corp NPTN 8.81 -.31 -3.4 dd ... t s t t 6.90 2 18.51 -18.5 -0.2NeuStar Inc NSR 33.15 +.05 +0.2 7 ... s t r t 21.10 0 34.40 -0.7 +38.8Nevro Corp NVRO 71.16 -.27 -0.4 dd ... t t t t 65.82 2 106.93 -2.1 -2.7NJ Resources NJR 42.30 -.65 -1.5 19 1.02 t s s s 30.46 0 43.40 +19.2 +23.5New Media Invest NEWM 12.62 -.06 -0.5 18 1.40 t t t t 11.87 1 19.89 -21.1 -19.5New Mountain Finance NMFC 14.75 -.05 -0.3 8q 1.36 t s t s 12.10 0 15.00 +4.6 +28.6New Oriental Educ EDU 74.55 +.59 +0.8 43 0.40e s s s s 37.16 0 76.18 +77.1 +71.7New Relic Inc NEWR 44.30 +.11 +0.2 dd ... s s s s 27.20 0 45.32 +56.8 +42.1New Residential Inv NRZ 16.15 -.24 -1.5 8 1.92f t t t s 12.58 7 17.86 +2.7 +33.4New Senior Invest SNR 9.73 -.10 -1.0 8 1.04 t t t t 9.02 2 12.68 -0.6 +2.5NY Cmty Bcp NYCB 13.06 +.11 +0.8 13 0.68 s t t t 12.67 1 17.68 -17.9 -13.7New York REIT Inc NYRT 8.65 -.03 -0.3 0.46 t t t t 8.54 1 10.15 -14.5 -3.6NY Times NYT 17.55 -.05 -0.3 30 0.16 t s s s 10.60 0 17.80 +32.0 +46.7Newell Rubbermaid NWL 53.09 -.26 -0.5 22 0.92f t s s s 43.43 9 55.45 +18.9 +12.8Newfield Explor NFX 30.49 -.34 -1.1 19 ... t t t t 30.76 1 50.00 -24.7 -23.5Newmont Mining NEM 33.84 -.19 -0.6 29 0.20 t s s t 30.19 3 46.07 -0.7 +5.7Newpark Resc NR 7.45 +.20 +2.8 dd ... s t t t 5.08 7 8.75 -0.7 +53.0NexPoint CreditStrat NHF 21.75 -.15 -0.7 q 2.88 t t t t 20.31 4 23.93 -4.5 +15.3NextEra Energy LP NEP 34.35 +.01 ... 18 1.46f r s s s 23.90 0 35.39 +34.5 +24.5NextEra Energy NEE 141.85 -.86 -0.6 24 3.93 t s s s 110.49 0 142.93 +18.7 +22.2NiSource Inc NI 26.38 +.03 +0.1 22 0.70 s s s s 21.17 0 26.94 +19.2 +12.7Nielsen Hldgs plc NLSN 38.53 -.52 -1.3 22 1.36f t t t t 37.95 1 55.94 -8.2 -24.9Nike Inc B NKE 53.01 +.03 +0.1 22 0.84 s t t s 49.01 4 60.33 +4.3 -1.6Noble Corp plc NE 4.10 +.10 +2.5 4 0.08 s t t t 3.83 1 9.68 -30.7 -51.3Noble Energy Inc NBL 28.68 +.17 +0.6 dd 0.40 s t t t 28.29 1 42.03 -24.6 -18.4Nokia Corp NOK 6.54 -.01 -0.2 0.17e t s s s 4.04 0 6.65 +36.0 +24.1Nomad Foods Ltd NOMD 14.33 -.05 -0.3 ... t s s s 7.85 0 14.55 +49.7 +43.9Nomura Holdings NMR 6.21 -.12 -1.9 ... t t t s 3.33 9 6.80 +5.3 +55.9Nord Anglia Educ NORD 32.20 -.04 -0.1 67 ... t r s s 20.08 0 32.99 +38.2 +39.4Nordic Amer Offshore NAO 1.18 +.01 +0.9 0.18 s s s t 0.80 1 5.61 -57.1 -74.5Nordic Amer Tanker NAT 6.06 -.04 -0.7 76 1.14e t t t t 5.47 1 15.90 -27.9 -53.2Nordstrom Inc JWN 41.65 -.82 -1.9 13 1.48a t t t t 35.01 3 62.82 -13.1 +11.8Norfolk Sthn NSC 122.50 -1.14 -0.9 22 2.44 t s s s 78.73 0 125.31 +13.4 +51.5North Amer Energy NOA 4.50 +.12 +2.7 0.08 s t t s 2.34 7 5.70 +16.9 +59.9No Atl Drilling NADL 2.40 +.04 +1.7 dd ... s t s t 0.65 3 8.08 -24.3 -35.9

NorthWestern Corp NWE 62.69 -.33 -0.5 19 2.10 t s s s 53.85 9 63.75 +10.2 +11.1Northrop Grumman NOC 255.61 -2.91 -1.1 23 4.00f t s s s 206.69 0 259.23 +9.9 +22.9NorthStr Rlty Europe NRE 12.73 -.05 -0.4 0.60 t s s s 8.50 0 13.04 +1.3 +15.4Novartis AG NVS 81.83 -.40 -0.5 17 2.75e t s s s 66.93 9 83.58 +12.3 +5.3Novo Nordisk AS NVO 43.70 -.29 -0.7 0.96e t s s s 30.89 5 57.41 +21.9 -19.5NOW Inc DNOW 17.70 +.69 +4.1 dd ... s s s t 15.47 3 23.53 -13.5 -3.6Nu Skin Enterp NUS 56.40 -.26 -0.5 25 1.44 t t s s 39.36 7 66.04 +18.0 +40.5Nucor Corp NUE 58.97 +.27 +0.5 26 1.51 s t t t 44.81 7 68.00 -0.9 +22.5Nustar Energy LP NS 45.72 +.07 +0.2 38 4.38 s s t t 43.41 2 55.64 -8.2 -2.4Nuveen CA AMT Fr Mun NKX 15.48 +.04 +0.3 q 0.86 s s s s 13.78 5 17.35 +8.2 -1.3Nuveen Cal Div Adv NAC 14.92 +.02 +0.1 q 0.91 s s s s 13.75 4 17.20 +5.5 -4.0Nuveen CredStrInco JQC 8.73 ... ... q 0.62 r t s t 7.79 8 9.06 -1.4 +14.6Nuveen Div Adv NAD 14.06 -.06 -0.4 q 0.85a t s s s 13.19 4 15.97 +0.7 -2.5Nuv Dow30 Dyn Overw DIAX 16.43 ... ... q 1.06 r s s s 13.72 0 16.45 +9.5 +21.7Nuveen Energy MLP JMF 12.87 -.08 -0.6 p 1.35 t t t t 11.42 5 14.55 -4.9 +15.8Nuveen Float Rt Inco JFR 11.97 +.02 +0.2 q 0.72 s s s s 10.09 9 12.34 +2.6 +21.7Nuv Fltg Inco Opp JRO 11.91 +.01 +0.1 q 0.76a s s s t 9.94 7 12.93 -2.3 +21.9Nuveen Glbl Hi Inco JGH 17.15 +.01 +0.1 1.58 s s s s 14.14 0 17.24 +7.3 +30.6Nuv Enhanced Muni NVG 15.13 -.02 -0.1 ... t s s s 13.85 5 16.59 +4.6 +1.2Nuveen AMT Free Muni NEA 13.74 -.03 -0.2 q 0.75a t s s s 12.94 4 15.22 +3.0 -1.0Nuveen Muni Value NUV 10.06 -.08 -0.8 q 0.39a t s s s 9.34 5 10.88 +5.2 +0.6Nuv Pfd Inco Opp JPC 10.41 +.01 +0.1 q 0.80 s s s s 8.72 0 10.56 +5.8 +11.4Nuveen Qual Pfd 2 JPS 10.18 -.03 -0.3 q 0.70 t s s s 8.21 0 10.25 +9.3 +19.2Nuveen Eqty Premium BXMX 14.23 -.24 -1.7 q 1.00 t s s s 12.08 9 14.54 +11.9 +20.0Nuveen Senior Income NSL 6.90 +.06 +0.9 q 0.42 s s s s 5.91 8 7.16 +1.6 +20.0

OOFG Bancorp OFG 9.30 +.05 +0.5 30 0.24 s t t t 7.60 3 14.48 -29.0 +6.7OGE Energy OGE 35.72 -.07 -0.2 21 1.21 t s s s 29.57 8 37.41 +6.8 +20.7OM Asset Mgmt Ltd OMAM 14.52 +.38 +2.7 0.32 s t t s 12.10 7 16.01 +0.1 -3.9ONE Gas Inc OGS 71.46 -.94 -1.3 25 1.68 t s s s 55.98 0 72.97 +11.7 +25.6Oaktree Capital Grp OAK 46.75 -.35 -0.7 21 2.32f t s s s 36.95 9 48.94 +24.7 +10.7Oasis Petroleum OAS 9.76 +.06 +0.6 dd ... s t t t 6.56 4 17.08 -35.5 -5.9Occid Petl OXY 60.06 -.64 -1.1 dd 3.04 t t t t 57.20 2 78.48 -15.7 -15.3Oceaneering Intl OII 25.28 +.44 +1.8 27 0.60 s t t t 22.47 3 32.85 -10.4 -21.2Och-Ziff Capital OZM 2.39 -.03 -1.2 dd 0.87e t t s t 2.15 1 4.78 -27.8 -41.2Ocwen Financial OCN 2.60 -.09 -3.3 dd ... t s t t 1.29 3 6.15 -51.8 +33.2Oil States Intl OIS 29.05 +.15 +0.5 dd ... s t t t 27.07 2 41.75 -25.5 -8.7Old Republic ORI 19.56 -.30 -1.5 13 0.76 t t t s 16.51 7 21.19 +2.9 +8.0Olin Corp OLN 28.99 -.33 -1.1 30 0.80 t t t s 18.24 7 33.88 +13.2 +32.0Omega Hlthcre OHI 31.18 -.29 -0.9 9 2.52f t t t t 28.11 4 38.09 -0.3 +5.3Omega Protein OME 17.60 -.30 -1.7 10 0.05p t t t t 17.40 1 26.99 -29.7 -10.4Omnicom Grp OMC 84.42 -.70 -0.8 17 2.20 t s t t 75.61 7 89.66 -0.8 +5.2On Assignment ASGN 52.71 -1.17 -2.2 23 ... t s s s 32.04 9 55.08 +19.4 +37.5On Deck Capital ONDK 3.93 -.02 -0.5 dd ... t t t t 3.29 3 6.46 -15.1 -24.8OneBeacon Ins Grp OB 18.34 ... ... 25 0.84 r s s s 12.66 0 18.48 +14.3 +46.1OneMain Holdings OMF 23.25 -.03 -0.1 10 ... t t t s 16.03 5 32.28 +5.0 -24.4ONEOK OKE 49.32 -.23 -0.5 30 3.16 t t t t 42.79 4 59.47 -14.1 +18.9ONEOK Partners LP OKS 48.49 -.19 -0.4 21 3.16 t t t s 36.13 6 57.41 +12.7 +34.8Ooma Inc OOMA 8.40 +.10 +1.2 dd ... s t t t 7.67 2 12.30 -6.7 +9.2Oppenheimer Lg Cap RWL 46.64 -.04 -0.1 q 0.72e t s s s 38.69 0 46.73 +7.4 +16.2Oppenheimer UltraDiv RDIV 33.60 -.14 -0.4 q 1.15e t t t t 29.83 7 35.66 -2.0 +14.8Oracle Corp ORCL 45.92 +.26 +0.6 22 0.60 s s s s 37.62 9 46.99 +19.9 +19.8Orange ORAN 17.41 -.16 -0.9 0.73e t s s s 13.98 0 17.63 +15.0 +5.4Orbital ATK Inc OA 101.28 -2.72 -2.6 20 1.28f t s s s 67.04 9 105.09 +15.4 +17.6Orchid Island Cap ORC 10.09 -.01 -0.1 6 1.68 t t s t 9.23 3 12.60 -6.8 ...Orion Eng Carbons OEC 17.80 +.25 +1.4 0.72 s t t t 14.44 5 22.20 -5.6 +12.3Ormat Technologies ORA 58.64 -1.30 -2.2 25 0.32f t s s s 41.12 9 61.49 +9.4 +38.7Oshkosh Corp OSK 64.80 -.43 -0.7 20 0.84 t t t s 44.01 7 75.00 +0.3 +42.9Osisko Gold Royal OR 12.17 +1.50 +14.1 0.16 s s s s 8.88 6 14.74 +25.2 -7.7Outfront Media Inc OUT 22.91 +.06 +0.3 12 1.44f s t t t 20.72 4 27.89 -7.9 +5.8Overseas Shiphldg OSG 2.60 -.05 -1.9 ... t t t t 2.60 1 5.66 -32.1 ...Owens & Minor Inc OMI 32.31 +.02 +0.1 16 1.03 s s t t 30.43 3 38.28 -8.4 -11.4Owens Corning OC 63.89 -.35 -0.5 18 0.80 t s s s 46.45 0 64.29 +23.9 +27.0Owens Illinois OI 22.96 -.07 -0.3 11 ... t s s s 16.18 0 23.17 +31.9 +19.8Oxford Inds OXM 57.12 +.67 +1.2 18 1.08 s t t t 49.50 3 76.19 -5.0 -10.9

PPBF Energy Inc PBF 20.57 +.58 +2.9 10 1.20 s t t t 18.48 2 30.98 -26.2 -23.1PG&E Corp PCG 68.72 -.13 -0.2 17 2.12f t s s s 57.60 9 70.32 +13.1 +16.8PGT Inc PGTI 11.75 -.25 -2.1 25 ... t t s s 9.46 8 12.49 +2.2 +8.8PHH Corp PHH 13.70 +.02 +0.1 dd ... s s s t 11.76 4 16.80 -9.6 -7.4PIMCO 0-5yr HY Corp HYS 101.58 -.06 -0.1 q 5.21e t s s s 94.50 0 101.95 +1.7 +11.4PIMCO EnhShtMatur MINT 101.62 +.02 ... q 0.82e r r r s 101.02 9 101.72 +0.3 +2.0PJT Partners Inc PJT 39.04 -.78 -2.0 28 0.20 t s s s 21.99 9 41.42 +26.4 +49.9PLDT Inc PHI 37.58 +.35 +0.9 1.60e s s s s 25.50 6 46.13 +36.4 -5.5PNC Fncl Svcs deppfP PNCpP 29.56 -.17 -0.6 1.65 t s s s 26.50 7 30.88 +8.3 ...PNC Financial PNC 118.58 -.58 -0.5 16 2.20 t t t s 77.40 8 131.83 +1.4 +34.8PNM Resources PNM 38.90 -.45 -1.1 22 0.97 t s s s 30.95 0 39.55 +13.4 +21.2POSCO PKX 60.94 +.24 +0.4 ... s s t s 40.80 8 66.63 +16.0 +42.3PPG Inds PPG 108.36 -2.06 -1.9 18 1.60 t t s s 89.64 8 113.49 +14.4 +3.5PPL Corp PPL 40.02 -.04 -0.1 16 1.58f t s s s 32.08 0 40.20 +17.5 +7.8PS Business Parks PSB 129.00 -.87 -0.7 36 3.40f t s s s 101.38 0 130.81 +10.7 +33.0PVH Corp PVH 105.21 -.75 -0.7 15 0.15 t s s s 83.80 7 115.40 +16.6 +9.0Pacific Coast Oil Tr ROYT 1.81 +.04 +2.3 4 0.20e s t t s 0.87 7 2.23 +69.2 -5.6Packaging Corp Am PKG 104.09 -.11 -0.1 21 2.52 t s s s 62.41 0 104.88 +22.7 +53.5Palo Alto Networks PANW 140.52 +2.41 +1.7 dd ... s s s s 107.31 6 165.69 +12.4 -1.9Pampa Energia SA PAM 63.86 -.41 -0.6 ... t s s s 24.12 0 65.21 +83.5 +175.7Pandora Media P 9.48 +.18 +1.9 dd ... s t t t 8.68 2 14.98 -27.3 -23.5Paramount Group PGRE 15.72 -.11 -0.7 71 0.38 t t t t 14.58 4 18.28 -1.7 -1.1Park Hotels & Resort PK 27.24 -.05 -0.2 0.43p t s s t 24.65 3 33.40 -8.9 ...Parker Drilling PKD 1.35 -.05 -3.6 dd ... t t t t 1.35 1 2.90 -48.1 -36.7Parker Hanif PH 157.08 -3.16 -2.0 23 2.64f t t t s 99.10 9 166.60 +12.2 +40.5Parkway Inc PKY 20.54 +.17 +0.8 ... s s s t 16.39 7 23.17 -7.7 ...Parsley Energy PE 29.48 -.66 -2.2 cc ... t t t t 24.12 4 39.82 -16.3 +13.1Party City Holdco PRTY 16.40 -.25 -1.5 ... t s s s 12.14 7 19.10 +15.5 +18.5Patheon NV PTHN 34.84 +.09 +0.3 ... s s s s 23.72 0 34.86 +21.4 ...Paycom Software PAYC 68.32 +.45 +0.7 79 ... s s s s 38.94 0 68.12 +50.2 +65.1Peabody Energy Corp BTU 24.00 +.60 +2.6 ... s t t t 22.61 3 28.62 -12.9 ...Pearson PLC PSO 9.13 -.01 -0.1 0.80e t t s t 7.04 4 13.20 -8.6 -20.4Pebblebrook Htl Tr PEB 31.26 ... ... 17 1.52 r s s s 23.56 9 32.62 +5.1 +22.8Pembina Pipeline PBA 32.70 +.22 +0.7 34 1.50 s s s s 27.44 9 33.52 +4.4 +12.9Pengrowth Engy Corp PGH .83 ... ... dd 0.04 r t t t 0.76 1 1.97 -41.5 -53.9Penn West Petrol PWE 1.36 ... ... ... r t t t 1.20 2 2.05 -23.2 +104.5Penney JC Co Inc JCP 4.92 +.03 +0.6 16 ... s t t t 4.17 2 11.30 -40.8 -41.5Penna REIT PEI 11.08 +.11 +1.0 8 0.84 s t t t 10.00 1 25.67 -41.6 -45.0Penna RE Inv pfB PEIpB 25.11 -.36 -1.4 1.84 t t t s 22.46 7 26.71 +0.4 ...Penn Rl Est pfd C PEIpC 26.64 +.19 +0.7 1.80 s s t s 24.27 7 27.78 +5.9 ...PennyMac Fin Svcs PFSI 16.15 -.40 -2.4 5 ... t t t t 11.47 6 19.35 -3.0 +16.8PennyMac Mtg IT PMT 17.54 -.22 -1.2 14 1.88 t s t s 14.28 9 18.25 +7.1 +25.0Penske Auto Grp PAG 41.98 -.16 -0.4 11 1.24f t t t t 29.29 5 56.05 -19.0 +9.1Pentair plc PNR 65.36 -.84 -1.3 22 1.38 t t s s 53.80 8 69.03 +16.6 +11.2Penumbra Inc PEN 85.50 -1.00 -1.2 dd ... t t s s 54.96 9 90.00 +34.0 +57.2PepsiCo PEP 117.88 +.21 +0.2 25 3.22f s s s s 98.50 0 118.12 +12.7 +18.4Performance Food Grp PFGC 28.30 -.40 -1.4 28 ... t s s s 19.95 0 29.13 +17.9 +13.2PerkinElmer Inc PKI 64.88 +.01 ... 24 0.28 r s s s 45.35 0 64.95 +24.4 +18.6Permian PBT 9.66 +.04 +0.4 27 0.46e s s s s 6.10 9 10.30 +25.3 +40.4Perrigo Co plc PRGO 71.78 -1.66 -2.3 dd 0.64 t t s t 65.47 2 111.00 -13.8 -24.6Petrobras A PBR/A 7.98 -.01 -0.1 ... t t t t 4.67 5 11.77 -9.4 +73.3Petrobras PBR 8.51 +.03 +0.4 ... s t t t 5.89 4 12.56 -15.8 +43.2Pfizer Inc PFE 32.35 -.19 -0.6 13 1.28 t t t t 29.83 4 37.39 -0.4 -3.1Pharmerica Corp PMC 25.40 -.45 -1.7 13 ... t s s s 19.20 7 28.72 +1.0 -2.3Phelps Select Engy DSE 7.14 -.01 -0.1 1.26 t t t t 7.00 1 8.40 -5.8 +2.4Philip Morris Intl PM 121.97 +.18 +0.1 25 4.16 s s s s 86.78 0 121.82 +33.3 +26.9Philips NV PHG 35.83 -.43 -1.2 0.88e t t s s 23.00 0 36.49 +17.2 +37.5Phillips 66 PSX 76.86 +.49 +0.6 12 2.80f s t t t 73.67 3 88.87 -11.1 -2.3Phillips 66 LP PSXP 48.97 +.16 +0.3 21 2.24f s t t s 42.47 5 58.00 +0.7 -7.9Phoenix New Media FENG 3.14 +.14 +4.7 16 ... s t t r 2.93 2 4.30 ... -22.3Physicians Realty Tr DOC 20.94 -.04 -0.2 24 0.90 t s s s 17.12 8 22.03 +11.8 +12.1Piedmont Office RT PDM 21.43 -.04 -0.2 13 0.84 t t s s 18.61 7 23.08 +2.5 +9.9Pier 1 Imports PIR 5.18 +.10 +2.0 12 0.28 s t t t 3.73 3 9.68 -39.3 -8.8Pimco Corp &Income PCN 17.20 +.17 +1.0 q 1.35 s s s s 12.64 0 17.10 +16.4 +26.3Pimco Corp &Inco Opp PTY 16.49 +.07 +0.4 q 1.56a s s s s 13.27 0 16.46 +15.2 +26.5Pimco Dyn Cred Inco PCI 22.47 +.06 +0.3 q 1.97 s s s s 18.61 0 22.50 +11.1 +34.6Pimco Dynam Income PDI 29.85 +.07 +0.2 q 2.65a s s s s 26.06 0 29.84 +7.8 +25.4Pimco Income Strat PFL 11.87 +.03 +0.3 q 1.08 s s s s 9.76 0 11.90 +12.3 +27.7Pimco Income Strat2 PFN 10.56 +.05 +0.5 q 0.96 s s s s 8.76 0 10.55 +11.3 +26.3Pimco High Income PHK 8.93 -.01 -0.1 q 1.24 t s s t 8.26 4 10.15 -2.6 +6.1Pimco Muni Inco PMF 13.78 +.12 +0.9 q 0.98 s s s t 12.74 3 17.43 -4.2 -13.1Pimco Muni Inco II PML 13.09 +.02 +0.1 q 0.78 s s s s 11.57 7 14.08 +7.1 +3.1Pimco Muni Inco Fd 3 PMX 11.82 +.07 +0.6 q 0.75 s s s s 10.82 5 13.05 +4.0 -1.4Pimco Strat Income RCS 10.41 +.01 +0.1 q 0.96 s s s s 8.12 0 10.56 +18.4 +18.1Pinnacle Foods PF 61.86 -.06 -0.1 30 1.14 t s s s 43.00 8 66.67 +15.7 +47.9Pinacle West PNW 88.36 -.86 -1.0 23 2.62 t s s s 70.86 0 89.56 +13.2 +23.6Pioneer Energy Svcs PES 2.50 +.05 +2.0 dd ... s t t t 2.20 1 7.20 -63.5 -31.9Pioneer Flt Rate Tr PHD 11.82 -.05 -0.4 q 0.72 t t t t 11.14 6 12.45 -0.4 +10.9Pioneer Natural PXD 165.51 +.63 +0.4 dd 0.08 s t t t 146.08 4 199.83 -8.1 +3.5Pitney Bowes PBI 15.08 -.10 -0.7 9 0.75 t t s t 12.31 4 19.33 -0.7 -15.9Plains All Am Pipe PAA 26.26 -.07 -0.3 29 2.20 t t t t 24.90 2 33.95 -18.7 +16.3Plains GP Hldgs LP PAGP 26.43 -.12 -0.5 28 1.54 t t t t 25.48 1 36.55 -23.8 +4.6Planet Fitness PLNT 21.31 -.18 -0.8 40 ... t s s s 14.87 9 22.13 +6.0 +35.6Plantronics Inc PLT 55.61 +.28 +0.5 17 0.60 s s s s 40.81 9 58.27 +1.6 +23.5Platform Specialty PAH 12.72 +.11 +0.9 28 ... s t t s 6.85 8 14.37 +29.7 +27.1Ply Gem Holdings PGEM 16.75 -.35 -2.0 11 ... t t t s 12.85 6 20.00 +3.1 +14.7Polaris Inds PII 84.75 -.99 -1.2 24 2.32 t t s s 70.14 6 99.00 +2.9 +4.8PolyOne Corp POL 38.29 -.11 -0.3 18 0.54 t t s s 28.77 8 40.88 +19.5 +3.4Portland Gen Elec POR 47.46 -.56 -1.2 20 1.36f t s s s 40.28 0 48.06 +9.5 +18.7Post Holdings Inc POST 80.79 ... ... 47 ... r t t s 68.76 6 89.04 +0.5 +6.1Potash Corp POT 16.36 -.06 -0.4 15 0.40 t t t t 15.21 3 20.27 -9.6 +2.9Powsh DB Commodity DBC 14.34 -.08 -0.6 q ... t t t t 13.96 2 16.08 -9.5 -2.6PwShs Agriculture Fd DBA 19.93 +.03 +0.2 q ... s t s t 19.16 3 22.87 -0.2 -8.4PwShs Oil Fund DBO 8.17 -.06 -0.7 q ... t t t t 7.70 3 9.91 -15.6 -9.3PwShs Gold Fund DGL 40.87 -.04 -0.1 q ... t s s s 36.22 6 44.84 +10.4 +3.5PwShs US Dollar Bull UUP 25.01 +.02 +0.1 q ... s t t t 24.12 4 26.83 -5.5 +1.4PwShs Aero&Def PPA 46.31 -.33 -0.7 q 0.50e t s s s 35.54 0 46.90 +10.9 +26.8PowerShares Semicon PSI 45.82 ... ... q 0.04e r s s s 24.63 0 45.92 +27.0 +71.4PwSh S&P500 Qualty SPHQ 28.26 ... ... q 0.38e r s s s 23.63 0 28.30 +8.7 +14.7PwShs Fincl Pfd PGF 19.05 -.02 -0.1 q 1.11 t s s s 17.65 8 19.56 +6.1 +5.7PowSh Build Am Bond BAB 30.07 -.01 ... q 1.31 r s s s 28.75 5 31.95 +3.4 +1.7PowSh Vari Rate Pfd VRP 26.03 -.02 -0.1 q 1.20 t s s s 24.10 0 26.05 +5.8 +10.7PowSh S&P SCapLowV XSLV 43.52 -.38 -0.9 q 0.73e t s s s 35.03 9 44.54 +0.2 +22.0PowSh S&P MCapLowVol XMLV 43.49 -.28 -0.6 q 0.64e t s s s 36.93 0 43.95 +7.1 +17.2PowSh SP500 High Div SPHD 40.44 -.13 -0.3 1.30 t s t s 36.14 9 41.21 +3.2 +13.3PowSh Emerg Mkt Mom EEMO 17.23 -.02 -0.1 ... t s s s 13.98 9 17.74 +19.4 +15.8PowSh YuanDimSumBond DSUM 22.50 +.11 +0.5 q 0.77 s s s s 21.36 7 23.25 +4.3 +0.6PowShs Senior Loan BKLN 23.27 -.04 -0.2 q 1.01 t r r t 22.69 8 23.46 -0.4 +5.1PowSh S&P500 LowVol SPLV 45.29 -.08 -0.2 q 0.85 t s s s 39.61 0 45.42 +8.9 +13.5PowShs S&P500 HiBeta SPHB 36.65 -.08 -0.2 q 0.49e t t t s 27.17 9 38.81 +0.2 +20.2PowSh CEF Income PCEF 23.80 ... ... q 1.91 r s s s 21.14 0 23.80 +6.2 +15.6






PwShs Natl AMTFrMuni PZA 25.59 -.03 -0.1 0.87 t s s s 24.41 6 26.64 +2.8 +1.2PwShs FdHiYldCorpBd PHB 19.05 ... ... q 0.84 r s s s 17.93 0 19.07 +1.4 +9.5PowShs Preferred PGX 15.08 -.01 -0.1 q 0.86 t s s s 13.96 8 15.50 +6.0 +5.3PwShs Emg Mkts Sov PCY 29.76 -.04 -0.1 1.50 t s s s 27.71 7 30.96 +5.3 +9.7Praxair Inc PX 133.42 -2.41 -1.8 24 3.15 t s s s 106.31 9 138.69 +13.8 +26.3Precision Drill Corp PDS 3.55 -.01 -0.3 dd 0.28 t t t t 3.44 1 6.25 -34.9 -23.3Pref Apart Cmtys APTS 16.25 +.05 +0.3 dd 0.94f s s s s 12.02 0 16.37 +9.0 +22.4Prestige Brands PBH 50.76 -1.00 -1.9 22 ... t t t t 44.64 5 59.63 -2.6 -3.8Pretium Resources PVG 9.03 -.06 -0.7 ... t s t s 6.82 4 12.53 +9.6 +24.2Primerica Inc PRI 71.45 -1.35 -1.9 15 0.76 t t t s 49.69 6 86.45 +3.3 +29.7Primero Mining Corp PPP .37 -.02 -4.9 dd ... t t t t 0.36 1 2.63 -53.4 -77.8Principal Fncl Grp PFG 63.29 -.67 -1.0 14 1.84f t t s s 38.04 0 65.67 +9.4 +49.6Pro Assurance PRA 59.35 -.85 -1.4 23 1.24a t t t s 50.50 7 63.53 +5.6 +25.7ProLogis Inc PLD 56.41 -.47 -0.8 24 1.76 t s s s 45.93 0 57.05 +6.9 +22.0ProPetro Holding Cp PUMP 13.25 +.02 +0.2 ... s s s t 11.68 5 15.30 -7.7 ...ProSh Short Dow 30 DOG 17.57 +.01 +0.1 q ... s t t t 17.54 1 22.46 -7.7 -18.6ProShs Ultra Dow30 DDM 96.57 -.17 -0.2 q 0.79e t s s s 61.70 0 96.96 +15.6 +44.3ProShs Ultra QQQ QLD 125.28 -.02 ... q 0.09e r s s s 63.78 0 125.38 +45.5 +66.6ProShs Ultra S&P500 SSO 90.46 -.07 -0.1 q 0.40e t s s s 59.70 0 90.72 +18.8 +35.8ProSh Ultra O&G DIG 31.95 +.19 +0.6 q 0.46e s t t t 31.57 1 46.90 -26.7 -9.3Pro UltPro Russ2000 URTY 126.05 -2.42 -1.9 q ... t s s s 61.71 9 135.06 +6.3 +64.3ProShs UltPro Dow30 UDOW 117.58 -.59 -0.5 q 0.13e t s s s 60.12 0 118.50 +23.9 +71.4ProShs Ultra R2K UWM 117.19 -1.54 -1.3 q 0.19e t s s s 71.50 9 122.51 +5.2 +42.5ProShs Short20+Tr TBF 22.55 +.15 +0.7 q ... s t t t 20.29 6 24.49 -5.6 +0.4ProShs Ultra S&P500 UPRO 105.58 -.14 -0.1 q 0.21e t s s s 57.00 0 106.04 +29.1 +56.1ProShs Short Crude OILD 24.88 +.54 +2.2 ... s t s s 17.65 7 28.73 +36.0 ...ProShs Crude OILU 22.14 -.53 -2.3 ... t s t t 20.28 2 34.64 -34.1 ...ProShs Ultra VIX ST UVXY 10.58 +.07 +0.7 q ... s t t r 10.30 1 428.00 ... -95.8ProSh Ultra Crude UCO 15.97 -.26 -1.6 q ... t s t r 14.93 1 26.50 ... -37.0ProShs Vix ST Fut VIXY 11.05 +.06 +0.5 q ... s t t t 10.90 1 59.20 -48.0 -74.6ProShs Ultra Nat Gas BOIL 9.63 -.16 -1.6 q ... t t t t 9.30 1 20.34 -49.2 -26.0ProShs Short VIX ST SVXY 155.85 -.80 -0.5 q ... t s s s 39.43 0 160.05 +71.3 +144.5ProShs UltSht Crude SCO 41.40 +.66 +1.6 q ... s t s r 30.12 4 61.39 ... -0.3Procter & Gamble PG 88.74 +.15 +0.2 23 2.76f s s t s 80.95 8 92.00 +5.5 +11.4Progressive Corp PGR 43.06 -.02 ... 24 0.69e r s s s 30.54 0 43.14 +21.3 +31.9Pros Holdings PRO 29.63 +.02 +0.1 dd ... s s s s 15.49 0 30.49 +37.7 +97.8ProSh Short QQQ PSQ 38.93 ... ... q ... r t t t 38.92 1 55.89 -17.7 -24.8ProShs Short S&P SH 33.34 +.02 +0.1 q ... s t t t 33.29 1 41.82 -8.8 -16.1ProSh UltraSht S&P SDS 12.56 ... ... q ... r t t t 12.53 1 19.82 -16.9 -29.9ProShs UltShort Dow DXD 12.08 ... ... q ... r t t t 12.04 1 19.79 -14.8 -33.9ProSh Ultra Sht QQQ QID 16.19 -.01 -0.1 q ... t t t t 16.18 1 33.54 -32.3 -43.8ProShs UltPro ShtR2K SRTY 45.40 +.88 +2.0 q ... s t t r 43.15 1 114.20 ... -52.4Pro UltPro ShtDow30 SDOW 32.08 +.06 +0.2 q ... s t t r 31.90 1 67.92 ... -47.0ProSh USht Leh 20 Tr TBT 36.12 +.49 +1.4 q ... s t t t 29.45 6 42.72 -11.5 -0.3ProSh Short R2K RWM 47.00 +.31 +0.7 q ... s t t t 46.12 1 62.77 -4.0 -20.2ProSh UltSht R2K TWM 21.71 +.25 +1.2 q ... s t t t 20.95 1 39.40 -8.5 -37.5ProShs UltSht S&P500 SPXU 15.46 +.01 +0.1 q ... s t t t 15.39 1 30.88 -24.3 -41.9ProSh S&P Div Arist NOBL 58.10 -.04 -0.1 q 1.00e t s s s 51.23 0 58.22 +7.8 +10.5ProShs UltSht Brazil BZQ 14.15 +.32 +2.3 q ... s s s t 11.37 2 37.37 -22.3 -62.6Prosperity Bcsh PB 64.24 +.36 +0.6 17 1.36 s t t t 44.87 6 77.87 -10.5 +20.2Proto Labs Inc PRLB 67.00 -.90 -1.3 40 ... t s s s 43.10 0 68.05 +30.5 +1.0Provident Fin Svcs PFS 23.98 -.11 -0.5 17 0.76 t t t t 18.59 6 28.92 -15.3 +22.1Prudential Fncl PRU 105.57 -.85 -0.8 11 3.00 t t t s 66.51 9 114.55 +1.5 +38.9Prud GblShDurHiYld GHY 15.20 +.01 +0.1 q 1.32 s t s s 14.15 8 15.52 +2.1 +10.7Prudential PLC (UK) PUK 45.29 -.35 -0.8 1.49e t s s s 29.14 0 46.06 +13.8 +16.9Prud ShtDurHiYldFd ISD 15.45 -.15 -1.0 q 1.32 t t s t 14.65 5 16.53 -0.2 +8.4Pub Svc Ent Gp PEG 44.99 -.18 -0.4 17 1.72 t s s s 39.28 8 46.81 +2.5 +4.4Public Storage PSA 211.35 -2.57 -1.2 26 6.80 t s t t 200.65 2 260.83 -5.4 -14.1Public Storage pf B PSApB 26.03 +.03 +0.1 ... s s s s 22.07 8 27.20 +15.0 ...PulteGroup Inc PHM 23.40 -.31 -1.3 14 0.36 t s t s 17.69 9 24.43 +27.3 +27.4Pure Storage Inc PSTG 13.22 -.02 -0.2 dd ... t s s s 9.12 7 15.14 +16.9 +13.3Putnam Mastr PIM 4.77 +.03 +0.6 q 0.31 s t s s 4.29 9 4.85 +3.5 +15.1Putnam Premier PPT 5.21 +.03 +0.6 q 0.31 s s t s 4.60 8 5.37 +4.8 +16.1

QQ2 Holdings Inc QTWO 39.15 -.80 -2.0 dd ... t s s s 25.23 0 40.50 +35.7 +47.9QEP Resources Inc QEP 9.75 +.02 +0.2 dd 0.08 s t t t 9.61 1 21.12 -47.0 -50.2QTS Realty Trust QTS 53.11 -.50 -0.9 22 1.56f t s s s 43.01 7 59.41 +7.0 +5.2Quad/Graphics QUAD 22.11 -.71 -3.1 15 1.20 t t t t 20.37 2 29.50 -17.7 +23.8Quality Care Prop QCP 16.91 -.30 -1.7 ... t t t s 11.57 5 24.05 +9.1 ...Quanex Bldg Pdts NX 21.00 -.15 -0.7 26 0.16 t s s s 15.41 9 21.90 +3.4 +8.4Quanta Services PWR 31.26 -.34 -1.1 18 ... t t t t 21.60 6 38.82 -10.3 +33.7Quntum Corp QTM 8.48 -.19 -2.2 cc ... t t s r 2.96 9 9.20 ... +149.2Quest Diagnostics DGX 109.34 -.60 -0.5 23 1.80 t s s s 75.20 0 110.28 +19.0 +42.7Quintiles IMS Hold Q 87.29 -.64 -0.7 22 ... t s s s 61.21 0 88.43 +14.8 +29.6Quorum Health Corp QHC 3.55 -.35 -9.0 ... t t t t 2.54 2 12.59 -51.2 -69.6Quotient Technology QUOT 11.60 -.05 -0.4 dd ... t s s s 9.10 5 14.36 +7.9 +2.4Qwest Corp 7pc 4-52 CTX 25.49 +.06 +0.2 1.75 s s s s 24.55 5 26.64 +3.2 ...Qwest Corp 6.5% 2056 CTBB 24.83 -.07 -0.3 ... t t t t 24.67 4 25.09 -0.3 ...

RRAIT Fincl Trust RAS 2.29 +.01 +0.4 dd 0.36 s t t t 2.18 1 3.91 -31.8 -20.5RELX NV RENX 20.76 -.07 -0.3 0.45e t s s s 14.92 0 20.83 +23.9 +22.3RELX plc RELX 21.90 -.01 ... 0.41e r s s s 16.19 0 21.92 +21.9 +20.9RH RH 45.82 +3.28 +7.7 29 ... s t t s 24.41 6 60.11 +49.3 +23.1RLI Corp RLI 56.00 -1.19 -2.1 28 0.84f t t t t 52.51 2 71.46 -11.3 -10.5RLJ Lodging Trust RLJ 20.68 -.05 -0.2 8 1.32 t t t t 18.92 3 25.10 -15.6 +3.7RPC Inc RES 19.02 +.30 +1.6 dd 0.20 s s s t 13.50 6 23.36 -4.0 +32.7RPM Intl RPM 55.29 -.68 -1.2 37 1.20 t s s s 46.25 9 56.40 +2.7 +13.0RSP Permian Inc RSPP 35.57 -.80 -2.2 dd ... t t t t 32.25 3 46.92 -20.3 +7.7Radian Group RDN 15.91 -.38 -2.3 12 0.01 t t t t 9.29 7 19.87 -11.5 +35.2Ralph Lauren Corp RL 69.16 -.01 ... 12 2.00 r t t t 66.06 1 114.00 -23.4 -26.3Ramco Gersh PT RPT 12.62 -.19 -1.5 9 0.88 t t t t 12.28 1 20.24 -23.9 -24.6Range Resources RRC 21.94 -.30 -1.3 30 0.08 t t t t 21.84 1 46.96 -36.1 -48.4Raymond James Fncl RJF 73.79 +.46 +0.6 20 0.88f s t t s 46.30 8 81.92 +6.5 +31.1Rayonier AdvMatls RYAM 16.81 -.01 -0.1 14 0.28 t s s s 10.37 9 17.60 +8.7 +29.1Rayonier Inc RYN 28.54 -.07 -0.2 57 1.00 t s s s 24.47 8 29.86 +7.3 +13.9Raytheon Co RTN 161.39 -1.89 -1.2 26 3.19 t s s s 130.98 0 164.35 +13.7 +25.8Realogy Holdings RLGY 30.34 -.62 -2.0 19 0.27p t t s s 21.43 9 31.53 +17.9 -4.1Realty Income O 55.37 -1.21 -2.1 28 2.53f t t t t 52.72 2 72.30 -3.7 -4.1Red Hat Inc RHT 91.75 +.21 +0.2 40 ... s s s s 68.54 0 91.79 +31.6 +17.0Redwood Trust Inc RWT 16.89 -.24 -1.4 11 1.12 t t s s 13.20 9 17.38 +11.0 +25.7Regal Beloit RBC 81.30 -1.00 -1.2 18 1.04f t t s s 51.57 0 83.65 +17.4 +45.5Regal Entertainment RGC 20.74 -.52 -2.4 21 0.88a t t t s 19.35 3 24.79 +0.7 +6.6Regency Centers REG 60.20 -.71 -1.2 22 2.12f t t t t 58.63 1 85.35 -12.7 -18.7Regions Fncl RF 13.53 -.01 -0.1 15 0.28f t t t t 7.80 7 16.03 -5.8 +38.0Regis Corp RGS 9.75 -.10 -1.0 dd ... t s t t 9.02 2 15.61 -32.9 -25.3Reinsur Grp Amer RGA 124.90 -1.18 -0.9 14 1.64 t t t t 90.26 9 132.79 -0.7 +28.6Reliance Steel Alu RS 74.72 +.36 +0.5 17 1.80 s t t t 65.10 5 88.58 -6.1 +1.8RenaissanceRe Hld RNR 142.78 -1.47 -1.0 18 1.28 t s t s 111.25 8 150.74 +4.8 +25.2Republic Svcs RSG 64.20 -.48 -0.7 30 1.28 t s s s 48.67 0 64.86 +12.5 +35.5ResMed Inc RMD 72.75 +.79 +1.1 29 1.32 s s s s 56.59 0 73.46 +17.2 +23.1Resolute Energy REN 38.75 -.59 -1.5 ... t t t t 2.76 8 49.14 -5.9 +1189.8Resolute Forest Pdts RFP 4.65 ... ... dd ... r t t t 3.70 4 6.75 -13.1 -23.4Resource Capital Cp RSO 9.74 -.11 -1.1 dd 0.20 t s t s 7.57 4 13.73 +16.9 -16.7Restaurant Brands QSR 60.23 -.64 -1.1 40 0.76f t s s s 39.28 0 62.45 +26.4 +47.8Retail Prop Amer RPAI 12.18 -.16 -1.3 28 0.66 t t t t 12.20 1 17.78 -20.5 -19.3Rev Group Inc REVG 26.91 -.81 -2.9 0.05p t t t s 24.87 5 29.29 +4.9 ...Revlon Inc REV 19.00 +.05 +0.3 24 ... s t t t 18.15 1 37.96 -34.8 -40.3Rexford Indl Rlty REXR 27.74 -.34 -1.2 52 0.58f t s s s 20.05 0 28.25 +19.6 +43.4Rexnord Corp RXN 23.28 -.34 -1.4 20 ... t t s s 15.80 9 25.00 +18.8 +13.9Reynolds American RAI 67.63 -.10 -0.1 29 2.04f t s s s 43.38 0 67.73 +20.7 +39.4Rice Energy Inc RICE 19.50 -.25 -1.3 cc ... t t t t 18.30 2 29.36 -8.7 -5.2Rice Midstream Ptrs RMP 24.60 +.19 +0.8 18 1.04f s t t s 17.82 8 26.42 +0.1 +32.7RingCentral Inc RNG 36.00 +.70 +2.0 cc ... s s s s 18.54 0 35.30 +74.8 +75.4Rio Tinto PLC RIO 40.41 -.39 -1.0 2.27e t s t s 26.95 7 47.11 +5.1 +54.1Ritchie Bros Auct RBA 31.59 +.01 ... 32 0.68 r s t t 27.13 4 39.96 -7.1 -1.6Rite Aid Corp RAD 3.75 +.07 +1.9 34 ... s t t t 3.32 1 8.77 -54.5 -52.6Roadrunner Transport RRTS 6.75 -.06 -0.9 10 ... t s t t 6.05 2 11.88 -35.0 -13.9Robert Half Intl RHI 46.51 -.83 -1.8 17 0.96 t t t t 34.34 8 50.98 -4.7 +15.2Rockwell Automation ROK 162.16 -.23 -0.1 26 3.04 t s s s 107.17 0 165.00 +20.7 +40.8Rockwell Collins COL 106.83 -1.40 -1.3 19 1.32 t s s s 78.54 0 109.30 +15.2 +23.7Rogers Comm B RCI 46.74 -.13 -0.3 16 1.57 t s s s 37.03 0 47.42 +21.2 +26.0Rogers Corp ROG 110.16 -1.43 -1.3 35 ... t s s s 51.98 0 112.77 +43.4 +66.9Rollins Inc ROL 42.81 -.25 -0.6 57 0.46 t s s s 26.81 0 43.52 +26.7 +51.9Roper Inds ROP 230.36 -.84 -0.4 32 1.40f t s s s 159.28 0 232.87 +25.8 +35.5Rosetta Stone RST 12.01 +.04 +0.3 dd ... s s s s 6.80 0 12.40 +34.8 +62.6Rowan Cos plc RDC 12.09 +.01 +0.1 6 0.40 s t t t 11.63 1 21.68 -36.0 -27.0Royal Bk Cda RY 69.42 -.10 -0.1 3.48 t s t s 57.01 7 76.01 +2.5 +18.5Royal Bk Scotland RBS 6.72 +.02 +0.3 ... s t s s 3.91 8 7.51 +21.5 -4.6Royal Caribn RCL 112.06 -1.32 -1.2 29 1.92 t s s s 64.95 0 114.50 +36.6 +48.5Royal Dutch Shell B RDS/B 56.35 +.29 +0.5 85 3.76 s t s t 48.76 8 59.56 -2.8 +21.6Royal Dutch Shell A RDS/A 54.23 +.26 +0.5 82 3.76 s t s t 46.57 8 56.39 -0.3 +18.2Royce Micro Cap RMT 8.75 +.01 +0.1 q 0.63e s s s s 7.00 0 8.84 +7.2 +24.8Royce Value RVT 14.68 -.01 -0.1 q 1.20e t s s s 11.25 0 14.73 +9.6 +29.3Rubicon Project RUBI 5.07 -.03 -0.6 ... t t t t 4.85 1 14.60 -31.7 -66.0Ruby Tuesday RT 2.28 -.03 -1.3 dd ... t t t t 1.69 3 4.17 -29.4 -41.8Rudolph Tech Inc RTEC 24.30 -.20 -0.8 26 ... t s s s 14.58 9 25.45 +4.1 +65.7Ryder R 66.61 -.09 -0.1 12 1.76 t t t t 56.98 4 85.42 -10.5 -0.8Ryerson Holding RYI 9.00 +.35 +4.0 11 ... s t t t 7.80 2 19.71 -32.6 -36.7Ryman Hosp Props RHP 64.20 -.94 -1.4 12 3.00 t s s s 47.16 9 67.97 +1.9 +34.3

SS&P Global Inc SPGI 144.40 +.24 +0.2 24 1.64f s s s s 99.15 0 145.30 +34.3 +31.9SAP Se SAP 108.24 -.36 -0.3 1.31e t s s s 71.39 0 108.72 +25.2 +35.9SCANA Corp SCG 68.15 -.48 -0.7 18 2.45f t s s t 64.20 4 76.41 -7.0 +1.3SJW Corp SJW 51.81 +.80 +1.6 25 0.87 s s s t 36.30 8 56.93 -7.4 +49.7SK Telecom Co SKM 24.77 -.25 -1.0 ... t s t s 19.31 9 26.07 +18.5 +27.8SL Green Rlty SLG 103.17 -.14 -0.1 16 3.10f t t t t 93.90 4 120.63 -4.1 +4.2SM Energy Co SM 17.88 +.69 +4.0 dd 0.10 s t t t 16.61 1 43.09 -48.1 -46.2SPDR DJIA ETF DIA 211.86 -.05 ... q 3.98e r s s s 170.37 0 212.21 +7.3 +21.4SPDR Gold Trust GLD 121.73 +.12 +0.1 q ... s s s s 107.00 7 131.15 +11.1 +5.1SPDR No Amer Nat Res NANR 31.49 -.04 -0.1 q ... t t t t 31.14 1 36.49 -5.9 +2.1SPDR Euro Stoxx 50 FEZ 39.88 -.30 -0.7 q 1.18e t s s s 28.60 0 40.22 +19.2 +22.0SPDR DJ Glob Rl Est RWO 48.31 -.10 -0.2 q 1.57e t s s s 44.74 5 52.60 +3.1 +2.4SPDR EmgMkts SmCap EWX 46.62 ... ... q 1.17e r s s s 36.97 0 46.80 +17.4 +24.6SPDR Intl Div DWX 40.14 -.12 -0.3 q 2.22e t s s s 32.42 0 40.30 +11.3 +19.6SPDR MSCI ACWI ex-US CWI 36.32 -.12 -0.3 q 0.81e t s s s 28.36 0 36.46 +15.3 +19.4SPDR DJ Intl RE RWX 39.67 -.11 -0.3 q 1.25e t s s s 35.12 6 43.15 +10.0 +2.9S&P Mid Cap 400 MDY 317.44 -1.30 -0.4 q 2.94e t s s s 256.08 0 320.48 +5.2 +17.4SPDR S&P500 ETF Tr SPY 243.99 -.18 -0.1 q 4.13e t s s s 198.65 0 244.35 +9.2 +17.9Spdr Blkstn SeniorLn SRLN 47.44 -.02 ... q 1.96 r r t t 46.47 9 47.65 -0.1 +5.2Spdr DblnTotRetTact TOTL 49.31 -.07 -0.1 q 1.17e t s s s 48.14 6 50.28 +1.9 +3.3SPDR S&P Biotech XBI 70.66 -.44 -0.6 q 0.44e t s s s 49.51 0 72.58 +19.4 +19.0SPDR S&P Dividend SDY 89.49 -.33 -0.4 q 3.80e t s s s 79.48 0 90.08 +4.6 +12.5SPDR Homebuilders XHB 38.01 -.25 -0.7 q 0.15e t s s s 30.92 0 38.42 +12.3 +12.0SPDR S&P Bank KBE 41.39 -.01 ... q 0.53e r t t t 28.01 8 47.00 -4.8 +24.8SPDR S&P Ins KIE 86.67 -.65 -0.7 q 1.24e t s s s 66.23 9 89.51 +4.5 +21.2SPDR DJ Wilsh REIT RWR 92.53 -.25 -0.3 q 2.90e t s s t 86.90 4 104.34 -0.9 +2.1SPDR InvGradeFltRate FLRN 30.67 -.03 -0.1 q 0.20 t t t s 30.42 5 31.03 +0.2 +2.0

SPDR High Yld Muni HYMB 57.30 ... ... q 2.55 r s s s 54.00 6 59.93 +2.4 +1.8SPDR BarcCap Cv Sec CWB 49.47 +.05 +0.1 q 3.55e s s s s 42.29 0 49.47 +8.4 +17.7SPDR Cap IntmTmBd ITR 34.47 +.01 ... q 0.92 r s s s 33.64 7 35.02 +1.7 +3.3SPDR Barc MtgMkdBd MBG 26.39 -.05 -0.2 q 0.83 t s s s 25.30 6 27.36 +0.4 +0.5SPDR ShtTmHiYldBd SJNK 28.04 ... ... q 1.58 r s s s 26.41 0 28.17 +1.3 +11.3SPDR Lehman HY Bd JNK 37.26 -.02 -0.1 q 2.30 t s s s 34.47 0 37.41 +2.2 +12.6SPDR ShtTm CorpBd SCPB 30.63 ... ... q 0.40e r s s s 30.43 5 30.84 +0.3 +1.8SPDR ef BWX 27.69 -.04 -0.1 q ... t s s s 25.52 6 29.34 +6.6 -0.1SPDR S&P Aero&Def XAR 70.62 -.68 -1.0 q 1.70e t s s s 52.92 0 71.81 +11.4 +27.9SPDRLehmn 1-3mo bill BIL 45.71 +.01 ... q ... r r r r 45.69 5 45.74 ... +0.2SPDR S&P Reg Bkg KRE 52.39 +.03 +0.1 q 0.74e s t t t 35.29 8 59.68 -5.7 +26.6SPDR S&P Retail XRT 41.29 -.01 ... q 0.49e r t t t 39.50 3 48.26 -6.3 -2.5SPDR Nuv Barcl Cap TFI 49.07 +.06 +0.1 q ... s s s s 46.81 6 50.98 +3.4 +1.0SPDR S&P O&G ExpPdtn XOP 32.22 -.10 -0.3 q 0.73e t t t t 31.99 1 44.97 -22.2 -9.4SPDR NuvBarc STMuni SHM 48.79 +.03 +0.1 q ... s s s s 47.67 8 49.25 +1.8 +1.0SPDR S&P O&G EqSv XES 16.18 +.08 +0.5 q 0.49e s t t t 15.62 1 24.58 -27.6 -8.7SPDR S&P MetalsMin XME 29.21 +.31 +1.1 q 0.49e s s t t 22.12 6 35.21 -3.9 +32.1SPX Corp SPXC 24.78 -.50 -2.0 21 ... t t s s 14.00 8 28.93 +4.5 +55.1SPX Flow Inc FLOW 38.19 -.46 -1.2 dd ... t s s s 22.34 0 39.28 +19.1 +27.7STMicroelectron STM 16.53 -.23 -1.4 49 0.40 t s s s 5.26 0 17.16 +45.6 +181.9SABESP SBS 8.93 -.04 -0.4 0.39e t t t s 7.76 4 11.22 +2.9 +28.7Safe Bulkers Inc SB 1.81 -.01 -0.5 0.04 t t t s 0.97 6 2.60 +57.4 +76.7St Joe Co JOE 17.75 +.05 +0.3 cc ... s s s t 16.30 3 21.90 -6.6 +2.0Salesforce.com Inc CRM 91.38 +.52 +0.6 88 ... s s s s 66.43 0 91.81 +33.5 +9.2Sally Beauty Hld SBH 17.73 -.27 -1.5 11 ... t t t t 17.26 1 30.73 -32.9 -40.8Sanchez Energy Corp SN 6.10 -.09 -1.5 dd ... t t t t 5.60 1 14.39 -32.4 -22.6SandRidge Energy SD 19.19 -.22 -1.1 ... t s s t 15.75 4 26.85 -18.5 ...SandRidge Miss Tr I SDT 1.45 ... ... 1 0.29e r t s s 1.20 2 2.76 +11.5 -25.5SandRidge Miss Tr II SDR 1.43 ... ... 1 0.56e r t t s 1.31 2 1.94 +1.4 -4.5Sanofi SNY 49.96 -.05 -0.1 1.58e t s s s 36.81 0 50.24 +23.5 +25.3Santander Consum USA SC 11.44 +.09 +0.8 5 ... s t t t 9.49 4 15.47 -15.3 -10.9Sasol Ltd SSL 30.01 -.04 -0.1 1.41e t s s s 24.85 7 32.40 +5.0 +2.0Schlumberger Ltd SLB 69.27 +.31 +0.4 69 2.00 s t t t 68.03 1 87.84 -17.5 -6.0Schneider National SNDR 20.06 +.10 +0.5 ... s s s s 17.69 9 20.33 +5.6 ...Schwab US Broad Mkt SCHB 58.90 -.10 -0.2 q 0.96e t s s s 47.67 0 59.06 +8.7 +18.3Schwab US Lg Cap SCHX 58.27 -.04 -0.1 q 0.98e t s s s 47.19 0 58.36 +9.4 +18.3Schwab US LgCap Grth SCHG 64.15 -.03 ... q 0.63e r s s s 49.78 0 64.23 +14.9 +21.1Schwab US LgCap Val SCHV 50.29 -.05 -0.1 q 1.14e t s s s 42.42 0 50.96 +4.6 +15.5Schwab US MidCap SCHM 48.18 -.17 -0.4 q 0.59e t s s s 39.60 0 48.44 +6.7 +15.3Schwab US Sm Cap SCHA 63.40 -.40 -0.6 q 0.76e t s s s 50.85 0 64.63 +3.1 +18.1Schwab Emg Mkts ETF SCHE 25.01 ... ... q 0.68e r s s s 19.82 0 25.12 +16.0 +24.8Schwab Emg Mkt Lg Co FNDE 26.82 -.07 -0.3 q 0.32e t s s s 19.84 0 27.47 +12.2 +35.6Schwab Intl Small Co FNDC 32.91 -.11 -0.3 q 0.41e t s s s 25.65 0 33.04 +16.0 +21.2Schwab Intl Large Co FNDF 28.20 -.14 -0.5 q 0.47e t s s s 22.04 0 28.34 +12.4 +20.3Schwab US Small Co FNDA 34.67 -.18 -0.5 q 0.36e t r t s 27.64 9 35.55 +1.7 +18.6Schwab US Large Co FNDX 33.99 -.04 -0.1 q 0.54e t s s s 28.73 0 34.45 +4.2 +14.6Schwab US Div Eqty SCHD 45.80 +.02 ... q 1.13e r s s s 39.47 0 45.82 +5.1 +15.6Schwab Intl Equity SCHF 31.97 -.14 -0.4 q 0.84e t s s s 25.33 0 32.13 +15.5 +18.8Schwab US AggregBd SCHZ 52.32 -.05 -0.1 q 1.09 t s s s 51.10 5 54.10 +1.6 +1.4Schwab US REIT SCHH 40.89 -.06 -0.1 q 0.89e t s s t 38.03 4 45.59 -0.4 +1.9Schwab IntTm US Trs SCHR 54.18 -.11 -0.2 q 0.86 t s s s 52.89 4 56.23 +1.6 +0.3Schwab ShTm US Treas SCHO 50.45 -.02 ... q 0.35 r s r s 50.28 3 50.99 +0.1 +0.5Schwab US TIPS SCHP 55.62 -.12 -0.2 q ... t s s s 54.14 5 57.48 +1.4 +2.4Schwab Intl SC ETF SCHC 33.63 -.13 -0.4 q 0.75e t s s s 27.20 0 33.79 +15.6 +14.8Schwab Corp SCHW 39.10 +.15 +0.4 28 0.32 s t t t 23.83 8 43.65 -0.9 +27.3Schweitzer Mauduit SWM 37.86 -.07 -0.2 12 1.68 t t t t 33.39 4 47.01 -16.8 +16.2Science Applic Intl SAIC 77.70 +.01 ... 24 1.24 r s s t 54.66 7 89.87 -8.4 +41.2Scorpio Bulkers Inc SALT 5.80 ... ... ... r t t s 2.64 5 10.14 +14.9 +51.8Scorpio Tankers In STNG 3.61 -.03 -0.8 0.04 t t t t 3.50 1 5.53 -20.3 -31.8Scotts Miracle-Gro SMG 86.33 -1.30 -1.5 22 2.00 t t t t 65.80 7 98.82 -9.6 +28.0Scripps EW A SSP 17.02 -.23 -1.3 24 1.03e t t t t 12.16 5 24.15 -12.0 +1.1Seabridge Gold SA 10.20 -.05 -0.5 ... t t t s 7.35 4 15.88 +25.2 -16.9Seacor Holdings CKH 36.19 -1.24 -3.3 dd ... t t t t 28.89 4 48.47 -20.1 +10.9Seacor Marin Hldg SMHI 20.59 ... ... ... r r r r 0 ... ...Seadrill Ltd SDRL .44 -.02 -5.0 1 ... t t t t 0.45 1 4.59 -87.1 -85.4Seadrill Partners SDLP 3.35 +.12 +3.7 0.40 s s t t 2.70 2 6.45 -20.2 -35.7Sealed Air SEE 44.59 +.06 +0.1 23 0.64 s t s t 41.74 4 50.62 -1.7 -3.3Seaspan Corp SSW 5.30 -.03 -0.6 8 0.50m t t t t 5.02 1 15.49 -42.0 -55.8SeaWorld Entertain SEAS 17.23 -.38 -2.2 cc 0.40m t t t t 11.77 7 20.13 -9.0 +3.4Select Energy Svc WTTR 14.98 -.10 -0.7 ... t t t t 14.01 4 16.60 -2.0 ...Select Med Hldgs SEM 14.00 -.15 -1.1 18 ... t r s s 10.08 8 15.15 +5.7 +9.9SemGroup Corp SEMG 31.30 -.05 -0.2 cc 1.80 t t t t 27.64 3 43.20 -25.0 +0.5Semicond Mfg Intl SMI 5.02 -.14 -2.7 12 ... t t t t 3.88 3 7.74 -34.1 +21.1Sempra Energy SRE 117.43 -.07 -0.1 23 3.29f t s s s 92.95 0 117.92 +16.7 +13.0Sensata Tech Hldg ST 41.49 +.79 +1.9 17 ... s s t s 32.07 8 45.30 +6.5 +9.4Sensient Tech SXT 81.18 -1.98 -2.4 25 1.20 t s s s 67.40 9 84.55 +3.3 +21.9Sequans Comm SA SQNS 4.40 -.02 -0.5 ... t s s s 1.60 9 4.75 +135.3 +100.9Seritage Growth Prop SRG 40.43 -.42 -1.0 1.00 t s t t 38.49 2 51.99 -5.3 -12.6Service Corp SCI 32.18 -.30 -0.9 26 0.60f t t s s 24.90 9 33.20 +13.3 +17.8ServiceMaster Glbl SERV 38.89 -.23 -0.6 28 ... t s t s 32.41 7 42.45 +3.2 +0.2ServiceNow Inc NOW 107.43 +.13 +0.1 cc ... s s s s 63.51 0 107.55 +44.5 +44.6Shake Shack SHAK 37.44 -.33 -0.9 cc ... t s s s 30.36 6 42.94 +4.6 -1.6Shaw Comm B SJR 21.59 +.09 +0.4 1.18 s s s s 18.36 0 21.84 +7.6 +16.7Shell Midstream Ptrs SHLX 30.18 +.38 +1.3 23 1.16f s t t s 25.42 6 34.25 +3.7 -10.0Sherwin Wms SHW 342.26 -3.14 -0.9 28 3.40 t s s s 239.48 0 346.86 +27.4 +19.4Ship Finance Intl SFL 13.50 -.25 -1.8 9 1.80 t t t t 12.07 4 16.10 -9.1 +2.2Shopify Inc SHOP 97.48 -.05 -0.1 dd ... t s s s 26.35 0 97.85 +127.4 +226.8Shutterstock Inc SSTK 47.24 -.34 -0.7 61 ... t s s t 39.66 3 65.16 -0.6 +11.4Sibanye Gold Ltd SBGL 4.98 +.13 +2.7 0.40e s t t t 4.61 1 20.97 -29.5 -55.9Siderurgica Nacl SID 2.01 -.04 -2.0 0.14e t t t t 1.90 1 4.24 -37.8 +6.8Signet Jewelers SIG 52.87 -.14 -0.3 8 1.04 t t t t 46.09 2 101.46 -43.9 -41.3Silver Spring Netwks SSNI 10.11 -.08 -0.8 ... t t t t 9.68 1 15.40 -24.0 -23.3Simon Property Gp SPG 152.26 -.38 -0.2 19 7.00 t t t t 152.09 1 229.10 -14.3 -19.2Simpson Mfg SSD 41.31 +.03 +0.1 25 0.84f s t t t 37.06 4 48.41 -5.2 +5.9Siteone Landscape SITE 52.68 -.37 -0.7 ... t s s s 26.60 0 53.52 +51.7 +89.5Six Flags Entertain SIX 58.22 -1.62 -2.7 33 2.56 t t t t 47.61 7 65.19 -2.9 +7.3Skechers USA SKX 27.23 +.82 +3.1 17 ... s s t s 18.81 7 32.71 +10.8 -16.6Smart & Final Strs SFS 13.50 -.33 -2.4 31 ... t s s t 10.65 6 16.16 -4.3 -14.9Smith & Nephew PLC SNN 35.62 -.09 -0.3 62 0.61e t s s s 26.97 0 35.73 +18.4 +5.0Smith AO Corp AOS 56.17 -.08 -0.1 32 0.56 t s s s 40.51 0 56.58 +18.6 +37.3Smucker, JM SJM 130.50 -.01 ... 16 3.00 r s t s 122.05 3 157.31 +1.9 +2.4Snap Inc A SNAP 20.21 -.88 -4.2 ... t t t t 17.59 3 29.44 -17.4 ...Snap-On Inc SNA 163.06 +.31 +0.2 18 2.84 s t t t 145.17 5 181.73 -4.8 +2.0Soc Q&M Chile SQM 36.11 -.04 -0.1 0.99e t s s s 23.08 0 37.47 +26.0 +65.9Solaris Oilfield SOI 11.56 -.11 -0.9 ... t t t t 11.30 3 12.25 -1.6 ...Sonic Automotive SAH 18.90 ... ... 9 0.20 r t t t 16.08 3 27.45 -17.5 +9.3Sonoco Prods SON 50.74 -.59 -1.1 21 1.56f t t t t 45.67 6 55.58 -3.7 +10.7Sony Corp SNE 37.67 -.08 -0.2 ... t s s s 26.84 0 37.75 +34.4 +35.1Sothebys BID 53.01 -.84 -1.6 27 0.40 t s s s 25.88 0 55.21 +33.0 +77.0So Jersey Inds SJI 36.96 -.29 -0.8 34 1.09 t s s s 27.51 9 38.40 +9.7 +32.2Southcross Energy SXE 3.76 -.03 -0.8 dd ... t t s s 1.10 8 4.74 +178.5 +70.0Southern Co SO 50.81 -.20 -0.4 17 2.32f t s s s 46.20 6 54.64 +3.3 +7.9SouthCo ef SOJB 24.98 -.01 ... ... r s s s 21.28 0 25.32 +14.5 ...Southern Copper SCCO 34.69 +.16 +0.5 29 0.23e s s t s 24.90 7 39.50 +8.6 +32.6Swst Airlines LUV 60.99 +.76 +1.3 16 0.40 s s s s 35.42 0 61.24 +22.4 +44.1Sthwest Gas SWX 78.67 -2.03 -2.5 26 1.98f t t t s 64.26 7 86.65 +2.7 +16.9Sthwstn Energy SWN 5.76 +.02 +0.3 dd ... s t t t 5.58 1 15.59 -46.8 -60.2Spectra Energy Ptrs SEP 42.28 -.27 -0.6 14 2.81f t t t t 40.19 3 49.45 -7.8 -1.1Spectrum Brands Hld SPB 137.95 +.85 +0.6 31 1.68 s s t s 111.40 8 146.09 +12.8 +17.3Spire Inc SR 71.15 -1.00 -1.4 21 2.10 t s s s 59.54 9 72.70 +10.2 +15.1Spirit Aerosystems SPR 56.67 -.32 -0.6 13 0.10 t s t t 41.27 8 62.90 -2.9 +22.1Spirit Realty Cap SRC 7.35 -.11 -1.5 9 0.72 t t t t 6.64 1 13.97 -32.3 -29.0Sprint Corp S 8.96 +.09 +1.0 dd ... s s s s 3.61 9 9.65 +6.4 ...Sprott Phys Silver PSLV 6.65 +.02 +0.3 q ... s s t s 5.97 4 8.01 +9.4 ...Sprott Phys Gold PHYS 10.46 +.01 +0.1 q ... s s s s 9.19 6 11.43 +11.4 -11.9Square Inc SQ 23.39 +.19 +0.8 dd ... s s s s 8.42 0 23.57 +71.6 +140.4STAG Industrial Inc STAG 27.86 +.04 +0.1 51 1.39 s s s s 21.21 0 27.99 +16.7 +34.4Stage Stores Inc SSI 2.22 +.08 +3.7 dd 0.20m s t t t 1.80 1 6.56 -49.2 -53.9SPDR Materials XLB 53.68 -.17 -0.3 q 0.98e t s s s 44.22 0 53.97 +8.0 +16.0SPDR HealthCare XLV 77.20 -.22 -0.3 q 1.01e t s s s 65.96 0 77.52 +12.0 +8.3SPDR Consum Staples XLP 57.33 +.06 +0.1 q 1.28e s s s s 49.98 0 57.29 +10.9 +10.1SPDR Consumer XLY 91.99 -.25 -0.3 q 1.12e t s s s 74.18 0 92.35 +13.0 +17.5SPDR Energy XLE 65.21 +.12 +0.2 q 2.04e s t t t 64.11 1 78.45 -13.4 -0.1SPDR Financial XLF 23.49 +.04 +0.2 q 0.46e s t t s 17.31 8 25.30 +1.0 -0.1SPDR Industrial XLI 67.97 -.24 -0.4 q 1.12e t s s s 52.78 0 68.58 +9.2 +24.0SPDR Technology XLK 57.24 +.05 +0.1 q 0.78e s s s s 41.26 0 57.20 +18.4 +31.7SPDR Real Est Select XLRE 32.16 -.08 -0.2 q ... t s s s 29.07 6 34.82 +4.6 +4.8SPDR Utility XLU 54.11 -.17 -0.3 q 1.55e t s s s 45.33 0 54.63 +11.4 +13.5Stanley Black & Deck SWK 138.41 -.26 -0.2 22 2.32 t t s s 103.86 0 140.06 +20.7 +23.7Star Gas Partners SGU 10.19 +.13 +1.3 16 0.41 s s s t 8.26 7 11.39 -5.3 +23.1Startek Inc SRT 11.34 +.01 +0.1 dd ... s s s s 4.15 0 11.81 +34.2 +159.3Starwood Prop Trust STWD 22.08 -.07 -0.3 15 1.92 t r t s 19.86 7 23.46 +0.6 +15.3State Street Corp STT 83.07 +.39 +0.5 16 1.52 s t s s 50.60 0 85.38 +6.9 +33.6Statoil ASA STO 17.32 -.01 -0.1 0.88e t s s t 14.98 6 19.27 -5.0 +14.6Steelcase Inc SCS 17.10 -.55 -3.1 16 0.51f t s s t 12.67 9 18.15 -4.5 +12.0Stellus Capital Inv SCM 14.02 -.04 -0.3 10 1.36 t s t s 9.79 9 14.82 +16.3 +55.3Steris plc STE 79.06 +.19 +0.2 21 1.12f s s s s 63.26 0 80.60 +17.3 +15.4Sterling Bancorp STL 22.05 -.20 -0.9 20 0.28 t t t t 14.55 7 25.85 -5.8 +36.5Stifel Financial SF 42.95 -.12 -0.3 15 ... t t t t 28.49 6 56.62 -14.0 +12.8Stone Energy SGY 22.77 +.74 +3.4 dd ... s s s s 3.69 8 27.77 +218.5 -8.1Stone Harbor EmMkts EDF 16.75 -.04 -0.2 q 2.16 t s s s 13.35 0 16.99 +14.4 +37.1StoneMor Partners LP STON 9.18 +.17 +1.9 dd 1.32 s s s s 7.65 1 26.90 +3.0 -56.1Stoneridge Inc SRI 15.62 -.24 -1.5 12 ... t t t t 13.42 3 20.82 -11.7 -4.7Store Capital Corp STOR 20.56 -.38 -1.8 22 1.16 t t t t 19.65 1 31.44 -16.8 -14.4Stryker Corp SYK 144.22 -.26 -0.2 29 1.70 t s s s 106.48 0 145.62 +20.4 +29.7Sturm Ruger RGR 65.50 -.55 -0.8 14 1.92 t s s s 47.15 8 70.30 +24.3 +0.5Suburb Propane SPH 23.53 +.08 +0.3 53 3.55 s t t t 22.71 1 35.95 -21.7 -23.8Sumitomo Mitsui Fin SMFG 7.42 -.16 -2.1 ... t t s t 5.43 7 8.30 -2.9 +24.0Summit Hotel Prop INN 18.11 -.19 -1.0 14 0.68f t s s s 11.90 0 18.35 +13.0 +58.8Summit Hotel Pr pfD INNpD 25.91 +.01 ... 1.61 r s s s 22.45 8 27.00 +10.0 ...Summit Materials SUM 27.16 -.19 -0.7 31 0.29t t t s s 17.27 9 28.71 +14.2 +31.2Summit Midstream Ptr SMLP 23.05 -.30 -1.3 dd 2.30 t t t t 19.96 5 26.50 -8.3 +21.6Sun Communities SUI 89.07 -.47 -0.5 31 2.68 t s s s 69.42 0 89.77 +16.3 +32.3Sun Life Fncl Inc SLF 32.72 -.10 -0.3 1.74f t t t t 30.38 3 40.57 -14.8 -1.0SunCoke Energy Inc SXC 9.19 +.17 +1.9 33 ... s s s t 5.18 6 13.14 -19.0 +44.8SunCoke Energy Ptrs SXCP 17.25 +.05 +0.3 8 2.38 s t s t 10.31 6 21.95 -10.4 +73.5Suncor Energy SU 31.08 -.01 ... 1.28 r t s t 25.60 7 33.79 -4.9 +16.7Sunoco LP SUN 30.20 -.25 -0.8 dd 3.30 t s s s 21.01 9 31.50 +12.3 -0.1Sunstone Hotel Inv SHO 15.94 +.05 +0.3 12 0.20 s s s s 11.26 0 16.15 +4.5 +35.8Suntrust Bks STI 53.77 +.28 +0.5 15 1.04 s t t t 37.71 7 61.69 -2.0 +23.8Superior Energy SPN 10.56 +.18 +1.7 dd 0.32 s t t t 10.02 1 19.80 -37.4 -37.8Superior Ind SUP 19.50 -.55 -2.7 12 0.36m t t t t 18.58 1 32.12 -25.5 -24.2Supervalu Inc SVU 3.97 -.01 -0.3 7 ... t t s t 3.20 4 5.74 -15.0 -17.3Swift Transport SWFT 24.50 +.24 +1.0 21 ... s s s s 14.31 8 27.18 +0.6 +57.6Synchrony Financial SYF 27.96 +.56 +2.0 11 0.26 s t t t 23.25 4 38.06 -22.9 -10.7Syngenta AG SYT 91.20 -.01 ... 2.33e r t s s 74.52 9 93.61 +15.4 +13.8Synnex Corp SNX 111.02 -1.68 -1.5 15 1.00 t s t t 89.09 6 129.24 -8.3 +22.5Synovus Fincl SNV 41.35 +.12 +0.3 20 0.60 s t s s 26.90 9 44.09 +0.7 +28.2Sysco Corp SYY 55.47 -.26 -0.5 24 1.32 t s s s 47.15 9 57.07 +0.2 +16.9






Systemax Inc SYX 16.60 -.31 -1.8 49 0.20f t t s s 7.05 0 17.51 +89.3 +86.9

TTAL Education Grp TAL 126.58 +3.79 +3.1 90 ... s s s s 52.83 0 132.29 +80.4 +123.4TC PipeLines LP TCP 57.12 -.44 -0.8 18 3.76 t r t t 47.12 6 65.03 -2.9 +7.6TCF Financial TCF 15.17 -.09 -0.6 13 0.30f t t t t 11.72 5 20.03 -22.6 +7.5TE Connectivity Ltd TEL 79.88 +.41 +0.5 17 1.60f s s s s 54.54 0 79.95 +15.3 +34.6TIM Participacoes SA TSU 14.97 -.09 -0.6 0.28e t t t s 9.15 8 16.81 +26.9 +58.1TJX Cos TJX 75.03 -.19 -0.3 21 1.25f t t t t 71.50 3 83.64 -0.1 -0.9TPG Specialty Lendg TSLX 20.92 +.08 +0.4 13 1.56 s s s s 16.30 0 21.10 +12.0 +36.8TRC Cos TRR 17.50 ... ... 29 ... r t s s 5.91 0 17.55 +65.1 +163.6Tableau Software A DATA 62.35 -.33 -0.5 dd ... t s s s 41.41 9 66.86 +47.9 +11.6Tahoe Resources Inc TAHO 8.82 -.04 -0.5 14 0.24 t s s t 7.12 2 17.01 -6.4 -24.1Tailored Brands TLRD 10.85 +.31 +2.9 22 0.72 s t t t 9.91 1 28.76 -57.5 -22.0Taiwan Semicon TSM 36.39 +.21 +0.6 0.73e s s s s 24.36 0 36.23 +26.6 +47.4Tallgrass Engy GP LP TEGP 25.00 -.08 -0.3 28 1.15f t t t t 20.38 6 29.50 -6.7 +12.9Tallgrass Energy Prt TEP 48.30 -.04 -0.1 22 3.34f t t t s 42.54 5 55.50 +1.8 +14.3Tanger Factory SKT 25.63 -.29 -1.1 11 1.37a t t t t 24.71 1 42.20 -28.4 -23.5Targa Resources TRGP 45.13 -.35 -0.8 3.64 t t t t 35.35 4 61.83 -19.5 +12.5Target Corp TGT 55.63 +.11 +0.2 11 2.40 s t s t 52.72 2 79.33 -23.0 -15.2Tata Motors Ltd TTM 37.00 -.31 -0.8 ... t s s s 31.71 5 44.79 +7.6 +9.2Taubman Ctrs TCO 58.49 -.74 -1.2 15 2.50 t t t t 57.85 1 81.68 -20.9 -11.9Taylor Morrison Home TMHC 23.35 -.39 -1.6 16 ... t s s s 13.76 9 24.60 +21.2 +57.6Team Inc TISI 25.25 -1.00 -3.8 dd ... t t t t 23.53 2 39.70 -35.7 -12.0TechnipFMC plc FTI 29.09 +.09 +0.3 23 ... s t t t 24.00 4 37.09 -18.1 +2.6Teck Resources Ltd TECK 17.44 -.03 -0.2 0.20f t t t t 10.61 5 26.60 -12.9 +78.1Teekay Corp TK 6.24 -.18 -2.8 dd 0.22 t t t t 5.45 2 11.77 -22.3 -34.8Teekay LNG Ptrs TGP 16.20 +.05 +0.3 0.56 s t t s 9.47 7 19.90 +12.1 +23.9Teekay Offshore Ptrs TOO 3.29 +.02 +0.6 0.44 s t t t 3.08 1 6.69 -35.0 -39.7Teekay Tankers Ltd TNK 1.81 -.02 -1.1 0.21 t t t t 1.80 1 3.52 -19.9 -43.8Tegna Inc TGNA 14.55 -.13 -0.9 7 0.28 t t t s 11.48 6 17.07 +6.2 +1.2Tekla Hlthcre Opp Fd THQ 17.57 -.09 -0.5 q 1.35a t s s s 14.72 8 18.42 +13.2 +12.5Teladoc Inc TDOC 32.35 -.55 -1.7 ... t s s s 12.27 0 33.35 +96.1 +176.9Teledyne Tech TDY 131.18 -2.66 -2.0 24 ... t t s s 92.52 9 137.00 +6.7 +35.1Teleflex Inc TFX 205.07 -1.95 -0.9 39 1.36 t s s s 136.53 0 211.22 +27.3 +25.4Telefonica Brasil SA VIV 14.21 -.22 -1.5 0.64e t t t s 11.36 7 15.69 +7.1 +28.3Telefonica (Spain) TEF 11.31 -.03 -0.3 1.20e t t s s 8.15 0 11.64 +22.9 +13.7Teleph Data TDS 29.08 -.02 -0.1 45 0.62 t s s s 24.12 6 32.98 +0.7 +3.8Telus Corp TU 34.08 +.12 +0.4 1.45 s s s s 30.31 0 34.28 +7.0 +11.7Templtn Emg Mkts TEI 11.40 -.02 -0.2 q 0.80a t s s s 9.95 9 11.75 +4.5 +15.9Templtn Glbl GIM 6.65 ... ... q 0.30 r r r s 6.01 9 6.77 +2.6 +7.9Tempur Sealy Intl TPX 47.46 +.17 +0.4 13 ... s t s t 39.57 2 82.32 -30.5 -23.7Tenaris SA TS 30.52 +.09 +0.3 0.75e s t t t 25.19 5 37.21 -14.5 +19.7Tenet Healthcare THC 16.67 -.56 -3.3 51 ... t t t s 14.06 2 31.84 +12.3 -41.9Tenneco Inc TEN 58.07 -.07 -0.1 10 1.00 t s t t 44.55 6 70.96 -7.0 +10.6Teradata Corp TDC 27.32 -.08 -0.3 11 ... t t t s 24.27 4 33.32 +0.6 -5.4Teradyne Inc TER 35.15 -.12 -0.3 25 0.28 t t s s 18.07 0 36.59 +38.4 +80.0Terex Corp TEX 33.45 -.12 -0.4 35 0.32 t s s s 18.91 9 36.43 +6.1 +58.2Ternium SA TX 25.94 +.16 +0.6 74 1.00e s s t s 17.63 8 28.04 +7.4 +43.6Terreno Realty TRNO 33.45 -.36 -1.1 44 0.80 t s s s 24.38 0 33.90 +17.4 +43.4Tesoro Corp TSO 86.84 +2.33 +2.8 15 2.20 s s s t 69.49 8 93.06 -0.7 +6.4Tesoro Logistics TLLP 52.33 +.17 +0.3 30 3.64f s s t s 43.00 6 60.14 +3.0 +12.9TetraTech TTI 3.06 -.03 -1.0 dd ... t t t t 3.00 1 6.77 -39.0 -44.2Teva Pharm TEVA 28.99 -.04 -0.1 10 1.36e t t t t 27.59 1 56.44 -20.0 -44.4Textainer Grp Hldgs TGH 11.25 -.25 -2.2 dd 0.96 t t t s 6.90 5 17.60 +51.0 -15.5Textron Inc TXT 47.04 -.71 -1.5 19 0.08 t s t t 34.00 8 50.93 -3.1 +24.2Thermo Fisher Sci TMO 176.44 +.05 ... 30 0.60 r s s s 139.07 0 176.39 +25.0 +15.3Thermon Group Hldgs THR 19.00 -.38 -2.0 43 ... t t t t 16.50 6 21.48 -0.5 -5.1Third Point Reinsur TPRE 13.45 +.05 +0.4 54 ... s s s s 11.00 0 13.50 +16.5 +13.4Thomson Reuters TRI 43.78 -.40 -0.9 19 1.38 t t s r 38.23 8 46.00 ... +8.3Thor Industries THO 94.69 +1.05 +1.1 16 1.32 s s t t 60.05 7 115.74 -5.4 +46.73D Systems DDD 20.68 ... ... cc ... r s s s 11.59 8 23.70 +55.6 +51.63M Company MMM 206.22 -.48 -0.2 25 4.70 t s s s 163.85 0 207.39 +15.5 +25.7Tidewatr TDW .75 -.02 -3.0 dd 1.00 t t t t 0.66 1 5.32 -78.1 -83.7Tier REIT Inc TIER 16.83 +.33 +2.0 dd 0.72 s s t t 14.06 6 18.80 -3.2 +14.4Tiffany & Co TIF 91.04 +1.05 +1.2 24 2.00f s t t s 56.99 9 97.29 +17.6 +45.2Tilly’s Inc TLYS 10.24 -.21 -2.0 21 ... t s s t 5.49 5 15.29 -22.4 +82.5Time Inc TIME 13.35 +.55 +4.3 dd 0.12m s t t t 11.65 2 20.40 -25.2 -19.5Time Warner TWX 99.70 +.52 +0.5 17 1.61 s s s s 68.97 0 100.60 +3.3 +31.3Timken Co TKR 45.80 -.65 -1.4 22 1.08f t t s s 28.72 8 51.75 +15.4 +40.5TimkenSteel Corp TMST 13.63 +.16 +1.2 dd ... s s t t 8.36 4 23.00 -12.0 +42.4Titan Intl TWI 11.39 +.25 +2.2 dd 0.02 s s s s 5.79 7 14.23 +1.6 +72.0Toll Bros TOL 37.53 -.76 -2.0 15 0.08p t s s s 25.29 9 39.37 +21.1 +32.1TopBuild Corp BLD 52.49 -1.93 -3.5 25 ... t s s s 28.81 0 54.78 +47.4 +51.9Torchmark Corp TMK 75.86 -.61 -0.8 17 0.60 t t t s 57.49 9 79.53 +2.8 +25.2Toro Co TTC 69.39 +.31 +0.4 31 0.70 s s s s 41.49 0 69.57 +24.0 +56.4Toronto Dom Bk TD 47.94 -.12 -0.2 2.40 t s t t 41.36 6 54.44 -2.8 +13.3Tortoise Engy Infra TYG 31.11 -.48 -1.5 q 2.62 t t t s 27.67 4 37.11 +1.4 +15.3Tortoise MLP Fund NTG 18.95 -.19 -1.0 q 1.69 t t t t 17.25 4 21.84 -0.7 +10.5Total SA TOT 51.76 -.45 -0.9 2.71e t t s s 44.06 8 54.71 +1.5 +16.5Total Systems Svc TSS 59.31 +.08 +0.1 21 0.40 s s s s 46.22 0 60.21 +21.0 +10.6Tower Intl TOWR 23.70 -.35 -1.5 11 0.44 t t t t 18.75 5 30.50 -16.4 +13.5Toyota Mot TM 107.76 -1.61 -1.5 ... t t t t 98.39 4 123.18 -8.1 +8.9Trans Cda Corp TRP 47.10 +.17 +0.4 20 1.77 s s s s 41.88 7 49.77 +4.3 +14.7TransUnion TRU 43.18 -.35 -0.8 50 ... t s s s 28.92 0 44.13 +39.6 +32.8TransDigm Group TDG 270.59 -1.08 -0.4 23 24.00 t s s s 203.72 8 294.38 +8.7 +11.2TransMontaigne Ptrs TLP 42.67 +.84 +2.0 18 2.90f s t t t 36.93 5 49.31 -3.6 +15.9Transocean Ltd RIG 9.07 +.04 +0.4 9 ... s t t t 8.68 1 16.66 -38.5 -7.3Trnsp Gas Del Sur TGS 16.46 -.44 -2.6 ... t s s s 5.85 0 17.35 +82.5 +166.1Travelers Cos TRV 125.38 +.23 +0.2 12 2.88f s s s s 103.45 0 125.80 +2.4 +11.3Travelport Wwde TVPT 13.43 -.08 -0.6 0.30 t s s t 11.28 6 15.15 -4.8 +2.3TreeHouse Foods THS 78.48 +.71 +0.9 25 ... s s t s 62.64 4 104.53 +8.7 -19.0Tremor Video Inc TRMR 2.31 ... ... dd ... r t s t 1.45 7 2.76 -7.2 +25.5Trex Co Inc TREX 67.77 -.09 -0.1 30 ... t s t s 39.74 8 78.16 +5.2 +56.8Tri Pointe Homes TPH 12.53 -.08 -0.6 10 ... t s t s 10.35 6 14.20 +9.1 +9.3Triangle Cap Corp TCAP 17.69 +.02 +0.1 1.80 s t t t 16.40 4 20.60 -3.5 +5.0Tribune Media Co A TRCO 38.50 -.17 -0.4 dd 1.00a t t s s 24.98 8 43.04 +31.1 +14.9TriNet Group TNET 30.75 -.72 -2.3 33 ... t t s s 17.78 9 33.49 +20.0 +53.1Trinty Inds TRN 25.98 -.29 -1.1 10 0.52f t t t t 17.20 7 30.13 -6.4 +48.6Trinseo SA TSE 65.60 -.50 -0.8 8 1.20 t s t s 39.45 8 72.60 +10.6 +41.3Triple Point Vent Gr TPVG 13.38 +.19 +1.4 9 1.44a s t t s 9.80 8 14.41 +13.6 +37.1Triton Internatl TRTN 28.91 -.80 -2.7 1.80 t s s s 11.50 9 31.97 +83.0 +102.0Triumph Group TGI 33.15 -.30 -0.9 5 0.16 t s s s 19.65 7 40.09 +25.1 -12.4Tronox Ltd TROX 15.20 -.31 -2.0 dd 0.18 t t t s 3.84 8 19.99 +47.4 +203.5True Blue Inc TBI 27.35 -.95 -3.4 13 ... t s r s 16.50 9 28.70 +11.0 +38.4Tsakos Energy Navig TNP 4.15 -.13 -3.0 0.20 t t t t 3.92 2 5.93 -11.5 -25.5Tupperware Brands TUP 72.40 -.15 -0.2 16 2.72 t t s s 50.43 0 74.36 +37.6 +30.1Turkcell Iletisim TKC 8.63 -.08 -0.9 ... t s s s 6.35 7 9.89 +25.1 -3.8Turquoise Hill Res TRQ 2.49 -.03 -1.2 25 ... t t t t 2.51 1 3.80 -22.9 -11.0Tutor Perini Corp TPC 26.25 -.30 -1.1 14 ... t t t t 18.05 6 33.00 -6.3 +18.3Twilio Inc TWLO 24.95 +.10 +0.4 ... s s t t 22.80 1 70.96 -13.5 ...Twitter Inc TWTR 18.23 -.08 -0.4 dd ... t t s s 14.12 4 25.25 +11.8 +20.5Two Harbors Invest TWO 10.12 -.15 -1.5 10 1.00f t s s s 7.91 0 10.28 +16.1 +31.4Tyler Tech TYL 174.00 +.72 +0.4 56 ... s s s s 139.61 0 175.77 +21.9 +10.4Tyson Foods TSN 58.27 +.38 +0.7 13 0.90 s t t t 55.72 2 77.05 -5.5 -6.2

UUBS Group AG UBS 15.95 -.12 -0.7 0.80f t t r s 11.93 7 17.71 +1.8 +10.2UDR Inc UDR 39.86 +.51 +1.3 27 1.24f s s s s 32.79 0 39.43 +9.3 +15.4UGI Corp UGI 50.86 -.82 -1.6 11 1.00f t s s s 41.79 9 52.00 +10.4 +21.5UMH Properties UMH 17.72 -.17 -1.0 24 0.72 t s s s 10.43 0 17.90 +17.7 +84.4US Foods Holding USFD 30.23 -.16 -0.5 ... t s s s 22.19 0 30.73 +10.0 +20.2US Silica Hldgs SLCA 36.46 -.37 -1.0 dd 0.25 t t t t 30.62 2 61.49 -35.7 +25.7USA Compression Ptrs USAC 15.30 -.41 -2.6 51 2.10 t t t t 13.65 3 19.78 -11.6 +12.9USANA Hlth Sci USNA 64.45 -.90 -1.4 16 ... t s s s 52.55 6 75.00 +5.3 +4.1USG Corp USG 29.10 -.07 -0.2 16 ... t t t s 23.71 5 34.67 +0.8 +2.3Ultrapar Part SA UGP 23.73 -.21 -0.9 0.43e t s s s 18.38 9 24.78 +14.4 +26.9Under Armour Inc UAA 20.28 +.17 +0.8 35 ... s t s t 18.35 1 44.68 -30.2 -45.0Under Armour Inc C UA 18.95 +.23 +1.2 ... s t s t 17.05 1 42.94 -24.7 -44.9Unilever NV UN 57.60 -.10 -0.2 1.43e t s s s 38.41 0 57.73 +40.3 +30.4Unilever PLC UL 56.44 +.03 +0.1 1.43e s s s s 38.58 0 56.43 +38.7 +26.1Union Pacific Corp UNP 110.19 -1.01 -0.9 22 2.42 t s s s 81.96 9 115.15 +6.3 +34.2Unisys Cp UIS 12.40 +.05 +0.4 11 ... s s t t 6.72 6 16.70 -17.1 +47.0Unit Corp UNT 17.73 +.29 +1.7 dd ... s t t t 11.06 4 30.63 -34.0 +22.5United Contl Hldgs UAL 81.67 -.36 -0.4 11 ... t s s s 37.41 0 83.04 +12.1 +81.6Utd Microelect UMC 2.07 ... ... 0.09e r s s s 1.74 9 2.11 +18.3 +12.5UPS class B UPS 107.95 +.28 +0.3 19 3.32 s s s t 102.12 4 120.44 -5.8 +7.6United Rentals URI 105.74 -2.75 -2.5 12 ... t t t s 61.78 7 134.28 +0.2 +52.6US Bancorp USB 51.33 +.03 +0.1 16 1.12 s t t t 38.48 8 56.61 -0.1 +21.7US Bancorp dep pfM USBpM 30.06 -.14 -0.5 1.63 t s s s 27.64 7 31.43 +6.3 ...US Nat Gas Fund UNG 6.73 -.04 -0.6 q ... t t t t 6.48 1 9.74 -27.9 -6.6US Oil Fund LP USO 9.80 -.06 -0.6 q ... t s t t 9.23 3 12.04 -16.4 -16.9US Steel Corp X 21.01 +.75 +3.7 dd 0.20 s t t t 14.80 3 41.83 -36.4 +37.6Utd Technologies UTX 120.98 -1.14 -0.9 18 2.64 t t s s 96.89 0 122.85 +10.4 +23.8Unitedhealth Group UNH 179.37 -.02 ... 21 2.50 r s s s 132.39 0 179.92 +12.1 +33.7Univar Inc UNVR 30.64 -.55 -1.8 dd ... t t t s 17.00 9 33.15 +8.0 +61.8Univrsl Corp UVV 67.00 -.85 -1.3 86 2.16f t t t s 52.40 5 83.35 +5.1 +25.8Universal Hlth Svc UHS 114.84 +.69 +0.6 16 0.40 s t t s 99.72 4 138.77 +8.0 -16.6Univ Insur Hldgs UVE 24.55 -.55 -2.2 7 0.69 t t s t 17.31 7 29.20 -13.6 +32.4Unum Group UNM 44.79 -.43 -1.0 12 0.80f t t t s 29.79 8 50.27 +2.0 +24.9Urban Edge Prop UE 23.76 -.30 -1.2 15 0.88f t t t t 23.51 1 30.29 -13.6 -9.2Urstadt Biddle A UBA 18.89 -.03 -0.2 18 1.04f t t t t 18.32 1 25.43 -21.7 -6.9

VVF Corp VFC 54.30 -.04 -0.1 18 1.68 t t t s 48.05 4 65.28 +1.8 -10.9VTTI Energy Ptrs VTTI 19.54 -.01 -0.1 1.34 t s s s 15.40 7 21.48 +21.0 -1.5Vaalco Energy EGY .97 ... ... 97 ... r s s t 0.70 4 1.43 -6.7 -13.4Vail Resorts MTN 212.16 -3.20 -1.5 49 4.21f t s s s 132.65 0 215.82 +31.5 +63.7Vale SA VALE 8.09 -.12 -1.5 0.29e t t t s 4.15 6 11.70 +6.2 +106.0Vale SA pf VALE/P 7.63 -.19 -2.4 0.29e t t t s 3.32 6 11.10 +10.7 ...Valeant Pharma VRX 12.34 -.17 -1.4 2 ... t s s t 8.31 2 32.74 -15.0 -57.5Valero Energy VLO 62.40 +.30 +0.5 17 2.80 s t t t 46.88 7 71.40 -8.7 +16.1Valhi Inc VHI 3.40 +.01 +0.3 57 0.08 s t s t 1.34 8 4.10 -1.7 +62.1Validus Hldgs VR 52.27 -.89 -1.7 12 1.52 t t t t 45.34 6 58.76 -5.0 +13.1Valley Nat Bcp VLY 11.46 +.04 +0.4 18 0.44 s t t t 8.49 7 12.82 -1.5 +23.9Valvoline Inc VVV 22.15 -.26 -1.2 0.05p t t t s 18.30 6 24.98 +3.0 ...VanE Vect Gld Miners GDX 22.74 -.02 -0.1 q 0.12e t s t s 18.58 4 31.79 +8.7 +0.2VanE EmMkt HiYldBd HYEM 24.68 -.01 ... q 1.57 r t s s 23.02 9 24.89 +2.7 +12.0VanE Vect HiYldMuni HYD 31.02 -.06 -0.2 q 1.45 t s s s 28.33 7 32.42 +4.5 +2.2VanEck Vectors Russ RSX 19.67 -.02 -0.1 q 0.64e t t t t 16.38 6 22.19 -7.3 +19.4VEck Vect Pfd Sec Ex PFXF 20.13 +.04 +0.2 q 1.24e s s s s 18.96 5 21.77 +4.2 +4.2VanE Vect FallenAng ANGL 29.64 -.08 -0.3 q 1.63e t s s s 26.95 0 29.84 +3.0 +16.8VanE Emerg Mkt Bond EMLC 18.96 -.02 -0.1 q 0.98 t s s s 16.98 9 19.40 +7.7 +11.8VanE Vec Interm Muni ITM 24.06 -.05 -0.2 q 0.54 t s s s 22.74 7 24.94 +3.8 +1.1VanE Wide Moat ETF MOAT 39.08 -.06 -0.2 q 0.42e t s s s 30.88 0 39.20 +12.2 +18.5VanEck Vect Semicon SMH 87.05 +.23 +0.3 q 0.63e s s s s 53.09 0 86.91 +21.5 +53.0VanEck Vec Oil Svc OIH 25.98 +.11 +0.4 q 0.86e s t t t 25.42 1 36.35 -22.1 -4.7VanE Vect JrGoldMin GDXJ 32.08 +.20 +0.6 q ... s s t s 27.37 2 52.50 +1.7 -1.2VanEck Vec Vietnam VNM 14.56 -.05 -0.3 q 0.51e t s s s 12.50 7 15.72 +11.7 +3.0Vanguard Lg Trm Bd BLV 92.73 -.40 -0.4 q 3.92e t s s s 87.22 4 101.24 +4.0 +3.0Vanguard Interm Bd BIV 84.88 -.09 -0.1 q 2.17a t s s s 82.17 5 88.58 +2.2 +1.7

Vanguard Short-Tm Bd BSV 79.92 -.03 ... q 1.08e r s s s 79.17 4 81.14 +0.6 +1.1Vanguard Total Bond BND 81.95 -.13 -0.2 q 2.06e t s s s 80.02 4 84.92 +1.4 +1.6Vanguard ExtDuration EDV 117.17 -1.20 -1.0 q 4.81e t s s s 106.00 3 145.60 +7.1 -3.5Vanguard MegaCap Gr MGK 102.14 -.11 -0.1 q 1.19e t s s s 79.42 0 102.29 +17.3 +22.4Vanguard Hi Div Yld VYM 78.60 -.03 ... q 2.10e r s s s 67.88 0 79.62 +3.7 +14.2Vanguard Ext Mkt Idx VXF 101.88 -.52 -0.5 q 1.13e t s s s 80.36 0 102.80 +6.2 +19.5Vanguard Growth VUG 129.57 -.10 -0.1 q 1.38e t s s s 101.87 0 129.77 +16.2 +20.8Vanguard Large Cap VV 111.99 -.07 -0.1 q 1.84e t s s s 90.89 0 112.15 +9.4 +18.3Vanguard Mid Cap VO 143.56 -.43 -0.3 q 1.76e t s s s 116.51 0 144.23 +9.1 +16.7Vanguard Small Cap VB 134.88 -.64 -0.5 q 1.63e t s s s 108.79 0 136.38 +4.6 +17.5Vanguard Sm Cap Grth VBK 145.73 -.68 -0.5 q 1.19e t s s s 116.45 0 146.72 +9.5 +17.9Vanguard Sm Cap Val VBR 122.00 -.67 -0.5 q 1.96e t t t s 99.17 9 126.68 +0.8 +17.2Vanguard Tot Stk Mkt VTI 125.25 -.16 -0.1 q 2.17e t s s s 101.51 0 125.58 +8.6 +18.2Vanguard Value VTV 96.27 -.02 ... q 2.05e r s s s 80.43 9 98.50 +3.5 +16.0Vanguard S&P500 VOO 223.95 -.15 -0.1 q 3.81e t s s s 182.27 0 224.32 +9.1 +18.0Vanguard MidCap Val VOE 103.05 -.42 -0.4 q 1.76e t s s s 83.98 0 104.31 +6.0 +17.2Vanguard MidCap Gth VOT 119.11 -.25 -0.2 q 0.82e t s s s 96.13 0 119.55 +12.7 +16.3Vanguard REIT ETF VNQ 83.11 -.36 -0.4 q 3.08e t s s s 76.98 4 92.92 +0.7 +3.5Vanguard Div Apprec VIG 93.92 -.17 -0.2 q 1.82e t s s s 79.06 0 94.22 +10.3 +16.7Vang AllWld xUSSmCap VSS 109.04 -.35 -0.3 q 2.64e t s s s 87.83 0 109.46 +16.0 +16.6Vang AllWld ex-US VEU 50.92 -.17 -0.3 q 1.34e t s s s 39.96 0 51.12 +15.3 +19.9Vanguard Emg Mkts VWO 41.17 ... ... q 1.10e r s s s 32.78 0 41.36 +15.1 +23.6Vanguard FTSE Pacif VPL 66.45 -.24 -0.4 q 1.37e t s s s 53.35 0 66.69 +14.3 +22.1Vanguard FTSE Europe VGK 56.59 -.38 -0.7 q 1.71e t s s s 42.73 0 56.99 +18.0 +18.1Vanguard TaxExBdFd VTEB 51.50 -.06 -0.1 q 0.28e t s s s 49.32 7 52.88 +2.5 +1.1Vanguard FTSE DevMkt VEA 42.04 -.18 -0.4 q 1.10e t s s s 33.01 0 42.25 +15.1 +18.4Vanguard Energy ETF VDE 89.32 +.22 +0.2 q 2.64e s t t t 88.70 1 109.08 -14.7 -1.8Vanguard Financials VFH 59.68 ... ... q 0.90e r t t s 44.25 8 64.20 +0.6 +23.6Vanguard HlthCareETF VHT 143.16 -.53 -0.4 q 1.62e t s s s 120.38 0 143.85 +12.9 +10.0Vanguard Info Tech VGT 147.12 +.16 +0.1 q 1.39e s s s s 101.46 0 147.05 +21.1 +35.1Vanguard Utilities VPU 118.48 -.60 -0.5 q 3.41e t s s s 99.85 0 119.47 +10.7 +14.1Vanguard Tel ETF VOX 95.45 -.24 -0.3 q 2.98e t s s t 87.29 5 104.36 -4.7 +7.0Vantiv Inc VNTV 61.99 -.01 ... 38 ... r t t s 50.52 8 66.24 +4.0 +14.5Varian Med Sys VAR 101.86 +.33 +0.3 25 ... s s s s 68.76 0 101.89 +28.1 +37.1Vector Group Ltd VGR 22.13 -.03 -0.1 42 1.60b t s s t 19.79 7 23.24 -2.7 +14.3Vectren Corp VVC 61.79 -.72 -1.2 23 1.68 t s s s 46.52 0 62.79 +18.5 +29.3Vedanta Ltd VEDL 14.34 -.18 -1.2 1.20e t s t s 6.56 8 17.34 +15.5 +147.2Veeva Systems Inc VEEV 65.72 -.98 -1.5 97 ... t s s s 32.61 0 67.86 +61.5 +92.8Ventas Inc VTR 66.95 -.15 -0.2 21 3.10 t s s s 56.20 6 76.80 +7.1 +6.3VEREIT Inc VER 8.17 -.19 -2.3 11 0.55 t s t t 7.44 3 11.09 -3.4 -7.9VeriFone Systems PAY 18.81 +.02 +0.1 13 ... s s s s 14.94 7 20.98 +6.1 -30.4Verizon Comm VZ 46.37 -.07 -0.2 11 2.31 t t t t 44.46 2 56.95 -13.1 -4.0Vermilion Energy VET 31.30 +.23 +0.7 1.91 s t t t 30.01 1 44.95 -25.8 -0.4Verso Corp VRS 3.57 -.21 -5.6 ... t t t t 3.17 1 13.60 -49.7 +1730.4Versum Materials VSM 32.77 +.50 +1.5 0.05p s s s s 22.18 0 33.01 +16.7 ...Viad Corp VVI 45.45 -.45 -1.0 45 0.40 t s s s 29.50 9 48.85 +3.1 +45.4Vince Holding Corp VNCE .57 -.01 -1.9 dd ... t s t t 0.28 1 7.17 -85.9 -90.3Vipshop Hldgs Ltd VIPS 13.00 -.43 -3.2 28 ... t t t s 10.30 4 17.41 +18.1 +19.8Zweig Total Ret ZTR 12.67 -.03 -0.2 q 0.97 t s s s 11.00 0 12.70 +5.2 +23.1Visa Inc V 96.55 +.40 +0.4 33 0.66 s s s s 73.25 0 96.19 +23.8 +21.1Vishay Intertech VSH 16.35 -.35 -2.1 17 0.25 t t t s 11.68 8 17.60 +0.9 +27.8Vista Outdoor VSTO 21.95 -.45 -2.0 dd ... t s s t 18.32 2 52.08 -40.5 -55.8Visteon Corp VC 101.99 -.05 ... 2 ... r s s s 63.04 9 106.95 +26.9 +36.9Vistra Energy Corp VST 15.26 +.27 +1.8 ... s t t t 14.50 6 16.00 -0.4 ...Vitamin Shoppe Inc VSI 11.70 +.45 +4.0 7 ... s t t t 11.20 1 32.31 -50.7 -63.7Vivint Solar Inc VSLR 3.25 +.15 +4.8 ... s s s s 2.50 7 3.70 +27.5 -5.8VMware Inc VMW 91.90 -3.46 -3.6 25 ... t t t s 55.12 9 98.00 +16.7 +53.8Vocera Commun VCRA 26.78 +.11 +0.4 dd ... s s s s 11.66 0 27.40 +44.8 +124.9Volaris Aviation VLRS 13.24 +.26 +2.0 ... s s t t 11.33 3 20.03 -12.0 -28.3Vonage Holdings VG 7.03 +.04 +0.6 24 ... s s s s 4.61 8 7.88 +2.6 +51.0Vornado Rlty VNO 93.26 +.39 +0.4 12 2.84 s t t t 86.35 3 111.72 -10.6 -0.8Voxeljet AG VJET 5.00 +.08 +1.6 ... s s s s 2.61 8 5.84 +74.2 -8.4Voya Asia Pac HiDiv IAE 10.35 +.13 +1.3 q 1.02 s s s s 8.35 0 10.30 +18.8 +28.5Voya Financial VOYA 34.97 -.37 -1.0 13 0.04 t t t t 22.75 7 42.96 -10.8 +9.0Voya Glob Eqty Div IGD 7.46 +.01 +0.1 q 0.91 s s s s 6.50 9 7.66 +10.0 +19.7Voya Prime Rate Tr PPR 5.39 +.01 +0.2 q 0.29 s t t t 5.00 7 5.62 -2.7 +11.3Voya Nat Res Eq Inco IRR 6.16 -.05 -0.8 q 0.81 t t t t 5.89 3 7.18 -3.8 +15.2Vulcan Matl VMC 125.91 -.35 -0.3 40 1.00 t t s s 105.71 7 138.18 +0.6 +10.1

WW&T Offshore WTI 1.94 -.04 -2.0 dd 0.40 t t t t 1.31 3 3.47 -30.0 -3.9WEC Energy Group WEC 63.04 -.53 -0.8 22 2.08 t s s s 53.66 8 66.10 +7.5 +9.0WEX Inc WEX 106.42 +5.00 +4.9 26 ... s s s t 80.67 7 122.91 -4.6 +7.0WGL Holdings Inc WGL 83.01 -.27 -0.3 24 2.04f t s s s 58.66 0 84.08 +8.8 +29.5WNS Holdings Ltd WNS 33.08 -.39 -1.2 23 ... t s s s 24.82 0 33.97 +20.1 +9.2WP Carey Inc WPC 66.68 -.17 -0.3 19 3.98f t s s s 55.77 7 72.89 +12.8 +8.6WPX Energy Inc WPX 10.90 -.10 -0.9 dd ... t t t t 8.23 4 16.17 -25.2 +5.0Wabash Natl WNC 20.03 -.25 -1.2 11 0.06 t t t s 10.74 7 24.16 +27.1 +44.7WABCO Hldgs WBC 124.95 -.05 ... 21 ... r s s s 84.48 0 125.59 +17.7 +14.8Wabtec WAB 83.75 -.42 -0.5 24 0.48f t s s s 65.54 8 89.18 +0.9 +8.4Waddell & Reed WDR 17.33 +.26 +1.5 9 1.84 s s s t 15.02 4 22.45 -11.2 -10.5WageWorks Inc WAGE 71.20 -1.80 -2.5 cc ... t s t t 55.65 7 80.50 -1.8 +27.4WalMart Strs WMT 80.26 +.64 +0.8 18 2.04 s s s s 65.28 0 79.93 +16.1 +15.1Walker & Dunlop WD 48.15 -.55 -1.1 11 ... t t s s 21.75 9 53.43 +54.3 +99.4Walter Inv Mgmt WAC 1.12 -.02 -1.8 dd ... t t s t 0.64 1 8.11 -76.4 -76.2Warrior Met Coal LLC HCC 17.33 +.12 +0.7 0.20 s t t t 16.63 3 19.08 -8.8 ...Washington Prime Grp WPG 7.77 -.06 -0.8 21 1.00 t t t t 7.31 1 14.15 -25.4 -12.8Washington REIT WRE 32.89 +.03 +0.1 36 1.20 s s s s 27.65 8 34.61 +0.6 +14.3Waste Connections WCN 96.29 -.63 -0.7 34 0.72 t s s s 68.26 0 97.45 +22.5 +41.1Waste Mgmt Inc WM 73.91 -.34 -0.5 38 1.70 t s s s 61.08 0 74.58 +4.2 +22.9Waters Corp WAT 183.79 -.17 -0.1 28 ... t s s s 131.35 0 184.57 +36.8 +31.6Watsco Inc WSO 143.86 -1.54 -1.1 28 4.20 t s s t 128.60 5 159.55 -2.9 +10.2Watts Water Tech WTS 63.80 +.30 +0.5 23 0.76f s t s t 54.37 6 71.05 -2.1 +11.7Wayfair Inc W 68.59 +.41 +0.6 dd ... s s s s 27.60 0 68.56 +95.7 +64.3Weatherford Intl Ltd WFT 4.68 -.05 -1.1 dd ... t t t t 3.73 3 7.09 -6.2 ...Webster Financial WBS 49.65 +.23 +0.5 22 1.04f s t t t 31.29 8 57.50 -8.5 +27.3Weight Watchers WTW 27.02 -.39 -1.4 30 ... t s s s 9.37 0 27.51 +136.0 +74.1Weingarten Rlty WRI 30.31 -.18 -0.6 14 1.54 t t t t 29.81 1 43.70 -15.3 -16.3Welbilt Inc WBT 19.38 -.08 -0.4 ... t t t s 14.93 8 21.13 +0.3 +21.5Wellcare Hlth Plans WCG 174.24 -.01 ... 27 ... r s s s 101.98 0 176.18 +27.1 +65.2Wells Fargo pfJ WFCpJ 25.88 +.01 ... 2.00 r t t t 25.83 1 28.26 -2.1 ...Wells Fargo & Co WFC 51.72 -.09 -0.2 13 1.52 t t t t 43.55 5 59.99 -6.2 +4.3Wells Fargo pfd X WFCpX 25.39 +.14 +0.6 ... s s s s 22.16 7 27.00 +10.8 ...Evgrn Glob Div Opp EOD 6.42 +.02 +0.3 q 0.54m s s s s 5.13 0 6.49 +17.8 +13.4Welltower Inc HCN 73.47 -.32 -0.4 16 3.49 t s s s 59.39 7 80.19 +9.8 +11.2Wesco Aircraft WAIR 9.90 +.05 +0.5 11 ... s s t t 7.46 3 15.78 -33.8 -30.6Wesco Intl WCC 61.85 -.35 -0.6 15 ... t t t t 49.67 5 76.15 -7.1 +3.7West Pharm Svcs WST 99.21 +.28 +0.3 52 0.52 s s s s 70.17 0 99.50 +17.0 +31.3Westar Energy Inc WR 53.24 -.23 -0.4 22 1.60 t s t t 50.35 5 57.50 -5.5 -2.3Western Alliance Bcp WAL 45.79 ... ... 18 ... r t t t 29.72 7 53.84 -6.0 +19.6WstAstEmrgMktsInco EMD 15.83 -.04 -0.3 q 0.84 t s s s 9.96 0 15.92 +7.6 +14.3WstAst Hi Inco II HIX 7.32 -.02 -0.3 q 0.80 t t s s 6.53 9 7.46 +3.4 +17.3WstAs High Inco Opp HIO 5.17 -.01 -0.2 q 0.43 t t s s 4.68 9 5.25 +3.6 +16.7Wst Ast Managd Muni MMU 13.84 -.07 -0.5 q 0.78 t s s s 13.03 4 15.60 +0.9 -1.5Wstn Asset Mtg Cap WMC 10.18 -.09 -0.9 8 1.38e t s s s 9.07 6 11.18 +1.1 +23.2WstnAsset Infl Opp WIW 11.15 -.01 -0.1 q 0.40 t s t s 10.83 6 11.40 +0.1 +5.1Western Gas Eqty WGP 43.44 +.02 ... 28 1.97f r t t s 33.93 7 47.82 +2.6 +4.1Wstn Gas Ptrs LP WES 55.71 +.18 +0.3 38 3.50f s t t t 45.12 5 67.44 -5.2 +16.4Wstn Refining Logis WNRL 25.60 +.65 +2.6 23 1.81f s s s s 18.85 0 26.28 +19.9 +11.9Western Union Co WU 19.40 +.12 +0.6 12 0.70f s t t t 18.07 3 22.70 -10.7 +2.3Westlake Chemical WLK 62.90 -.03 ... 20 0.76 r s t s 39.48 9 68.08 +12.3 +41.4Westpac Banking WBK 22.53 -.26 -1.1 1.52e t t t t 20.32 4 27.05 -4.0 +10.7WestRock Co WRK 54.65 -.45 -0.8 1.60 t s s s 35.77 0 56.32 +7.6 +42.1Weyerhaeuser WY 33.38 -.13 -0.4 29 1.24 t s t s 26.55 8 35.50 +10.9 +10.9Wheaton Prec Metals WPM 20.03 -.35 -1.7 25 0.28e t s t s 16.94 3 31.35 +3.7 +10.1Whirlpool WHR 191.86 +1.97 +1.0 14 4.40f s s s s 145.91 0 194.10 +5.6 +10.8Whitestone REIT WSR 11.81 +.01 +0.1 13 1.14 s t t t 10.80 2 16.30 -17.9 -6.2Whiting Petroleum WLL 6.60 -.09 -1.3 dd ... t t t t 6.38 1 13.39 -45.1 -47.5Wildhorse Res Dev WRD 12.29 -.13 -1.0 ... t s t t 10.36 4 16.48 -15.8 ...Wiley John A JW/A 51.55 +.30 +0.6 18 1.20 s s t t 47.68 4 58.86 -5.4 -3.1Willbros Group WG 2.42 -.01 -0.4 dd ... t t t t 1.42 5 3.84 -25.3 -17.1Wm Lyon Homes WLH 22.75 -.32 -1.4 17 ... t s s s 14.13 9 24.51 +19.5 ...Williams Cos WMB 28.99 +.11 +0.4 41 1.20 s t t t 19.60 8 32.69 -6.9 +33.7Williams Parnters LP WPZ 39.01 +.19 +0.5 46 2.40 s t t s 30.77 8 42.32 +2.6 +27.2Williams-Sonoma WSM 46.64 -1.83 -3.8 14 1.56f t t t t 45.96 1 57.40 -3.6 -7.3Winnebago Inds WGO 26.55 +.70 +2.7 15 0.40 s s t t 20.32 4 39.30 -16.1 +17.1Wipro Ltd WIT 10.96 +.15 +1.4 0.09e s s s s 9.00 6 12.47 +13.2 -10.6WisdomTr EuroHedgEq HEDJ 66.00 -.30 -0.5 q 3.51e t t s s 47.27 0 67.29 +15.0 +26.2WT Eur SmCap Div DFE 66.39 -.41 -0.6 q 1.48e t s s s 47.40 0 66.88 +21.5 +17.9WT Japan Hedged Eq DXJ 52.24 -.28 -0.5 q 2.98e t t s s 37.05 0 52.92 +5.5 +25.1WT MidCapDiv DON 97.16 -.45 -0.5 q 2.28e t s t s 84.52 9 99.26 +2.9 +12.8WT Emerg Eqty Inco DEM 41.50 -.03 -0.1 q 1.80e t s s s 33.08 0 41.82 +11.1 +26.3WT IndiaEarnings EPI 25.20 -.01 ... q 0.22e r s s s 19.12 0 25.47 +24.8 +27.4Wolverine WW WWW 26.05 -.03 -0.1 19 0.24 t s s s 18.51 0 26.85 +18.7 +39.6Workday Inc WDAY 102.87 -1.54 -1.5 dd ... t s s s 65.79 0 104.53 +55.7 +33.6Workiva Inc WK 18.90 +.15 +0.8 dd ... s s s s 11.95 0 19.04 +38.5 +36.2World Fuel Svcs INT 35.42 +.03 +0.1 14 0.24 s t t t 34.64 1 49.38 -22.8 -22.5World Wrestling Ent WWE 20.59 -.11 -0.5 62 0.48 t s t s 16.77 6 23.14 +11.9 +19.1Worthington Inds WOR 43.73 +1.74 +4.1 14 0.80 s s t t 36.16 3 62.44 -7.8 +12.0Wyndham Worldwide WYN 101.78 -1.17 -1.1 20 2.32f t s s s 62.60 0 103.70 +33.3 +53.4

XXL Group plc XL 42.78 -.50 -1.2 11 0.88 t s s s 30.33 0 43.84 +14.8 +29.9XPO Logistics Inc XPO 57.77 +3.32 +6.1 42 ... s s s s 22.23 0 55.66 +33.9 +92.6Xactly Corp XTLY 15.65 ... ... dd ... r s s s 10.60 0 16.10 +42.3 +49.8Xcel Energy Inc XEL 47.84 -.48 -1.0 22 1.44f t s s s 38.00 0 48.50 +17.5 +20.0Xenia Hotels & Rsts XHR 18.73 +.67 +3.7 11 1.10 s s s t 14.84 8 19.87 -3.6 +15.6Xerox Corp XRX 6.98 -.10 -1.4 10 0.25 t t t s 5.72 7 7.69 +21.4 +10.4Xinyuan Real Estate XIN 4.81 -.08 -1.6 4 0.40 t s s t 4.26 2 7.06 -3.0 +4.8Xylem Inc XYL 53.20 +.20 +0.4 26 0.72 s s s s 42.52 9 54.99 +7.4 +18.7

YYPF Sociedad YPF 24.34 -.46 -1.9 0.14e t s s s 15.00 9 26.48 +47.5 +17.3Yamana Gold Inc AUY 2.57 ... ... cc 0.02 r s t t 2.40 1 5.99 -8.5 -38.5Yelp Inc YELP 30.09 +1.30 +4.5 cc ... s t t t 25.93 3 43.41 -21.1 +8.6Yext Inc YEXT 12.60 -.43 -3.3 ... t t t t 12.50 1 15.11 -7.0 ...Yingli Green Engy YGE 1.90 -.15 -7.3 dd ... t t t t 1.85 1 5.22 -26.9 -46.5Yirendai Ltd YRD 24.15 +.71 +3.0 ... s s t s 12.81 4 42.34 +16.6 +42.1Yum! Brands Inc YUM 74.20 +.21 +0.3 22 1.20 s s s s 59.57 5 91.99 +17.2 +27.7Yum China Holdings YUMC 40.45 +.51 +1.3 ... s s s s 23.79 0 40.29 +54.9 ...YuMe Inc YUME 4.84 +.04 +0.8 dd ... s s s s 3.11 0 4.98 +35.2 +25.7

ZZTO Express Cayman ZTO 14.65 +.06 +0.4 ... s s s s 11.14 5 18.45 +21.4 ...Zayo Group Holding ZAYO 32.28 +.15 +0.5 dd ... s t t t 26.10 7 35.65 -1.8 +14.8Zendesk Inc ZEN 27.55 +.10 +0.4 dd ... s s t s 19.77 7 31.88 +30.0 +6.0Zimmer Biomet Hldgs ZBH 123.93 -.01 ... 16 0.96 r s s s 95.63 8 133.21 +20.1 +1.6Zoes Kitchen Inc ZOES 14.56 +.04 +0.3 cc ... s t t t 11.52 2 39.45 -39.3 -60.6Zoetis Inc ZTS 62.67 +.17 +0.3 31 0.42 s s s s 45.28 0 63.30 +17.1 +30.7Zweig Fund ZF 12.24 -.04 -0.3 q 1.01e t s s s 10.60 7 13.02 +1.2 +29.2





AA-Mark Prec Metals AMRK 15.31 -.04 -0.3 16 0.32 t t t t 14.02 2 21.66 -21.5 +3.1AAON Inc AAON 36.90 -.40 -1.1 42 0.26 t r s s 25.33 0 37.75 +11.6 +34.6AC Immune SA ACIU 9.45 +.61 +6.9 ... s s t t 8.57 1 19.97 -27.2 ...ACI Worldwide ACIW 23.18 -.25 -1.1 72 ... t t s s 15.11 0 23.97 +27.7 +11.0AGNC Investment Cp AGNC 20.84 -.01 ... 4 2.16 r s s s 17.30 9 21.42 +14.9 +21.3AGNC Invest pf A AGNCP 25.95 -.05 -0.2 2.00 t r s s 24.67 7 26.80 +2.8 ...ALJ Regional Holdngs ALJJ 3.38 -.22 -6.1 ... t s t t 3.16 1 5.50 -23.0 -13.5AMAG Pharm AMAG 17.05 -.75 -4.2 44 ... t t t t 17.00 1 36.83 -51.0 -19.8AMC Networks Inc AMCX 53.12 -.63 -1.2 13 ... t t t s 46.17 4 67.61 +1.5 -16.7ANI Pharma ANIP 44.09 +.16 +0.4 cc ... s t t t 43.11 1 70.92 -27.3 -21.8ARC Group Wwde ARCW 3.85 +.15 +4.1 43 ... s s t t 2.04 5 5.95 -12.5 +64.4ARCA biopharma Inc ABIO 2.35 ... ... dd ... r t t t 2.15 2 3.93 -17.5 -30.9ARI Network Svcs ARIS 5.36 -.15 -2.7 60 ... t s s t 3.95 9 5.59 -0.9 +36.4ASB Bancorp Inc ASBB 40.45 -.25 -0.6 45 ... t t s s 24.31 0 42.00 +36.0 +64.0ASML Holding NV ASML 133.16 -1.54 -1.1 31 1.27e t t s s 91.15 0 137.27 +18.7 +35.8ASV Holdings Inc ASV 8.14 -.05 -0.6 ... t s s s 7.25 0 8.19 +3.7 ...ATA Inc ATAI 3.80 +.13 +3.5 dd 0.41e s t r s 2.96 4 5.70 +2.3 -25.9ATN International ATNI 68.05 +.63 +0.9 43 1.36 s s t t 60.99 3 87.82 -15.1 -6.1AV Homes Inc AVHI 16.15 -.20 -1.2 3 ... t t t s 11.38 7 19.13 +2.2 +26.1AXT Inc AXTI 6.60 +.30 +4.8 ... s t s s 2.95 7 8.65 +37.5 +73.6Abaxis Inc ABAX 50.45 -.28 -0.6 34 0.56 t s s t 43.57 6 55.95 -4.4 +8.1Abeona Therapeutics ABEO 5.25 -.10 -1.9 dd ... t t s s 2.31 5 9.44 +8.2 ...Ability Inc ABIL .59 ... ... ... r t t t 0.57 1 5.66 -78.7 -80.7Abiomed Inc ABMD 141.81 +.26 +0.2 cc ... s s s s 95.14 0 142.49 +25.9 +39.0Abraxas Petrol AXAS 1.84 +.01 +0.5 dd ... s s t t 1.04 5 2.99 -28.4 +48.8Acacia Communicat ACIA 46.01 -1.29 -2.7 ... t t t t 32.92 2 128.73 -25.5 +26.0Acacia Research Tech ACTG 3.90 -.05 -1.3 dd 0.50 t t t t 3.90 1 7.68 -40.0 -26.4Acadia Hlthcare Co ACHC 43.51 -.18 -0.4 cc ... t t t s 32.54 4 63.67 +31.5 -28.4Acadia Pharmaceut ACAD 26.51 -.42 -1.6 dd ... t t t t 20.68 3 42.49 -8.1 -26.8Acasti Pharma Inc ACST 1.25 -.04 -3.3 dd ... t t t r 1.11 1 3.09 ... -12.0Accelerate Diagnost AXDX 28.30 -.20 -0.7 dd ... t t s s 13.05 0 29.95 +36.4 +112.5Acceleron Pharma XLRN 28.33 -.49 -1.7 dd ... t s s s 23.07 3 41.69 +11.0 -22.6Access National Corp ANCX 28.53 -.27 -0.9 22 0.60 t t t s 18.55 7 33.18 +2.8 +41.8Accuray Inc ARAY 4.25 +.05 +1.2 dd ... s s t t 3.85 2 6.39 -7.6 -25.4AcelRx Pharma ACRX 2.53 -.13 -4.7 dd ... t t t t 2.25 2 4.08 -2.9 -23.9Aceto Corp ACET 14.55 -.20 -1.4 22 0.26 t s t t 13.50 1 25.98 -33.8 -34.6Achaogen Inc AKAO 22.20 +.26 +1.2 dd ... s t t s 3.36 8 27.79 +70.5 +507.8Achillion Pharm ACHN 4.80 -.23 -4.6 dd ... t s s s 3.15 3 10.06 +16.2 -48.8Aclaris Therapeutics ACRS 23.31 -.30 -1.3 ... t t t t 17.10 4 33.25 -14.1 +12.8Acorda Therapeutics ACOR 15.30 +.10 +0.7 dd ... s t t t 13.60 1 33.00 -18.6 -47.8Activision Blizzard ATVI 59.80 +.15 +0.3 49 0.30f s s s s 35.12 0 60.13 +65.6 +54.9Actua Corp ACTA 14.45 -.15 -1.0 6 ... t s s s 8.56 9 15.28 +3.2 +44.7Acxiom Corp ACXM 26.45 -.30 -1.1 cc ... t t t t 20.47 7 30.40 -1.3 +22.9Adamas Pharma ADMS 17.08 +.20 +1.2 dd ... s s t s 12.10 7 19.50 +1.1 -3.9Adamis Pharma Corp ADMP 4.55 ... ... dd ... r s s s 2.40 9 4.80 +44.4 -48.6Adaptimmune Therap ADAP 5.23 -.09 -1.7 dd ... t s t s 3.76 2 11.59 +29.1 -51.9Addus HomeCare ADUS 37.55 -.85 -2.2 25 ... t s s s 16.55 9 40.75 +7.1 +96.5ADDvantage Tech AEY 1.67 +.01 +0.6 3 ... s t t t 1.60 1 2.31 -5.6 -5.7Adesto Technologies IOTS 4.90 +.05 +1.0 dd ... s t s s 1.50 8 5.80 +164.9 +35.1Adma Biologics Inc ADMA 3.69 -.06 -1.6 dd ... t t t t 3.42 1 8.00 -27.9 ...Adobe Systems ADBE 143.59 +.11 +0.1 62 ... s s s s 90.35 0 143.57 +39.5 +43.2Adtran Inc ADTN 20.50 +.10 +0.5 27 0.36 s s t t 17.06 6 23.75 -8.3 +7.6Aduro Biotech ADRO 10.30 +.15 +1.5 dd ... s s t t 8.75 3 16.43 -9.6 -17.3Adv Accel Applic AAAP 35.61 +.07 +0.2 ... s t t s 23.50 7 40.92 +33.1 ...Advanced Emissions ADES 9.57 +.10 +1.1 2 ... s t s s 6.21 6 12.25 +3.6 +22.5Advanced Energy Ind AEIS 79.54 +.14 +0.2 23 ... s s s s 35.42 0 80.16 +45.3 +107.6Adv Micro Dev AMD 11.24 +.34 +3.1 dd ... s s t t 4.17 7 15.55 -0.9 +157.1Advaxis Inc ADXS 8.00 -.07 -0.9 dd ... t s t s 6.97 2 16.30 +11.7 -16.5Adverum Biotechnol ADVM 2.65 -.10 -3.6 dd ... t t t t 2.50 1 4.86 -8.6 -41.2Advisory Board Co ABCO 52.35 -.40 -0.8 19 ... t s s s 24.85 0 54.50 +57.4 +53.6Aegion Corp AEGN 20.00 -.27 -1.3 17 ... t t t t 17.18 3 26.68 -15.6 +0.9Aeglea BioTherapeuti AGLE 4.26 +.08 +1.9 ... s t t t 3.66 1 10.34 -2.1 -45.6Aehr Test Systems AEHR 4.35 +.02 +0.5 dd ... s s t s 1.02 7 6.10 +80.5 +320.4Aemetis Inc AMTX 1.60 -.03 -1.8 dd ... t s s s 1.01 4 2.60 +15.1 -39.0Aerie Pharma AERI 54.70 -.45 -0.8 dd ... t s s s 16.45 9 59.50 +44.5 +189.3AeroVironment Inc AVAV 31.95 -.45 -1.4 dd ... t s s s 22.16 0 32.65 +19.1 +7.7AEterna Zentaris AEZS 1.06 +.03 +2.9 dd ... s s t t 0.78 1 5.59 -70.6 -69.9Aethlon Medical AEMD 1.76 -.07 -3.8 dd ... t t t t 1.74 1 9.09 -58.1 -66.3Genomic Medicine GNMX 1.20 -.04 -3.2 dd ... t t t t 0.98 1 17.75 -76.8 -78.9Affimed NV AFMD 2.18 -.03 -1.1 dd ... t s t s 1.65 3 3.82 +20.8 -40.4Agenus Inc AGEN 3.40 -.10 -2.9 dd ... t t t t 3.20 1 7.49 -17.5 -22.2Agile Therapeutics AGRX 3.78 +.14 +3.8 dd ... s s s t 1.82 4 8.30 -33.7 -56.0Agilysys Inc AGYS 9.89 +.15 +1.5 dd ... s t s t 8.17 5 12.02 -4.5 -14.1Agios Pharmaceutical AGIO 48.72 -.45 -0.9 dd ... t t t s 35.84 5 67.74 +16.8 -19.4AgroFresh Solutions AGFS 7.40 ... ... dd ... r s s s 1.96 0 7.45 +179.2 +46.2AgroFresh wt AGFSW .95 +.00 +0.3 ... s s s s 0.05 0 1.04 +427.8 ...Aimmune Therapeutics AIMT 17.74 -.03 -0.2 dd ... t t t t 9.77 5 27.31 -13.3 +16.1Air Transport Svcs ATSG 23.59 -.18 -0.8 56 ... t s s s 12.36 0 24.21 +47.8 +87.9AirMedia Group AMCN 1.69 +.01 +0.6 dd ... s t t t 1.66 1 4.30 -31.2 -58.9Airgain Inc AIRG 14.50 +.14 +1.0 ... s s t s 7.36 4 29.30 +0.7 ...Akamai Technologies AKAM 48.91 +.38 +0.8 24 ... s t t t 46.81 1 71.64 -26.6 -11.6Akari Therapeutics AKTX 6.08 -.64 -9.5 ... t t t t 5.50 1 22.20 -13.6 ...Akebia Therapeutics AKBA 13.20 -.62 -4.5 dd ... t s s s 7.00 7 15.88 +26.8 +52.2Akers Biosciences AKER 1.35 -.05 -3.6 dd ... t t t t 1.15 1 3.70 -28.9 -27.8Akorn Inc AKRX 33.20 -.06 -0.2 19 ... t s s s 17.61 9 35.40 +52.1 +7.5Akoustis Technologie AKTS 9.23 +.13 +1.4 ... s t t s 7.00 4 14.00 +10.5 +114.1Alarm.com Hldgs ALRM 35.15 +1.33 +3.9 95 ... s s s s 21.02 0 34.43 +26.3 +55.8Alaska Commun Sys ALSK 2.28 ... ... ... r s s s 1.49 8 2.61 +39.0 +29.5Albany Molecular AMRI 19.77 -.40 -2.0 dd ... t s s s 12.51 9 20.60 +5.4 +34.8Albireo Pharma Inc ALBO 20.26 -.11 -0.5 ... t t t s 7.83 5 37.69 +14.3 +99.3Alcentra Capital ABDC 13.23 +.03 +0.2 11 1.36a s t t s 11.17 6 14.73 +10.5 +18.6Alcobra Ltd ADHD 1.14 -.04 -3.4 dd ... t t r t 0.83 1 5.71 -45.7 -78.5Alder BioPharm ALDR 16.65 -.85 -4.9 dd ... t t t t 15.10 1 36.48 -20.0 -45.2Aldeyra Therapeut ALDX 5.20 -.25 -4.6 dd ... t s s t 3.80 4 8.19 -2.8 -6.8Alexion Pharma ALXN 101.61 -.22 -0.2 35 ... t t t t 96.18 1 155.78 -17.0 -35.0Alico Inc ALCO 30.30 -.40 -1.3 62 0.24 t r s s 25.01 7 33.20 +11.6 +1.7Align Technology Inc ALGN 148.83 -.87 -0.6 64 ... t s s s 77.07 0 150.35 +54.8 +88.0Alimera Sciences ALIM 1.40 ... ... dd ... r t r s 1.02 3 2.40 +29.6 -10.8Alkermes PLC ALKS 58.02 -1.36 -2.3 dd ... t s t s 39.65 9 62.50 +4.4 +26.3Allegiance Bcsh ABTX 38.40 -.15 -0.4 22 ... t t s s 22.04 0 40.00 +6.2 +55.9Allegiant Travel Co ALGT 139.25 -.15 -0.1 12 2.80 t t t t 121.70 3 182.25 -16.3 +1.3Alliance HlthCare AIQ 13.25 +.05 +0.4 10 ... s s s s 5.73 0 13.30 +38.0 +89.4Alliance Holdings GP AHGP 27.52 -.49 -1.7 8 2.20 t t s t 18.89 7 32.70 -2.1 +67.7Alliance MMA Inc AMMA 1.20 -.05 -4.0 ... t t t t 1.07 1 5.47 -67.0 ...Alliance Resource ARLP 21.50 +.10 +0.5 5 1.75 s t t t 13.95 6 26.65 -4.2 +48.6Ald Hlthcr Pd AHPI 2.00 +.07 +3.6 dd ... s s s t 1.00 4 3.82 -0.1 +61.0Allied Motion Tech AMOT 27.08 -.47 -1.7 29 0.10 t s s s 15.54 9 28.46 +26.6 +17.0Alliqua Inc ALQA .36 -.00 -0.3 dd ... t t t t 0.35 1 1.44 -39.2 -68.4Allscripts Hlthcare MDRX 12.04 +.08 +0.7 dd ... s t t s 9.80 5 15.17 +17.9 -11.9Almost Family Inc AFAM 58.75 -.55 -0.9 39 ... t s s s 35.21 0 59.65 +33.2 +38.2Alnylam Pharmaceutic ALNY 69.93 -2.06 -2.9 dd ... t s s s 31.38 8 80.11 +86.8 -2.9Alpha & Omega Semi AOSL 19.09 +.07 +0.4 32 ... s s s t 13.08 6 23.93 -10.2 +38.1Alphabet Inc C GOOG 983.68 +8.08 +0.8 30 ... s s s s 663.28 0 979.27 +27.4 +33.6Alphabet Inc A GOOGL 1003.88 +7.76 +0.8 33 ... s s s s 672.66 0 999.60 +26.7 +33.8Alphatec Holdings ATEC 2.01 -.06 -2.9 ... t t t t 1.77 1 9.65 -37.4 -13.2Altimmune Inc ALT 4.14 -.13 -3.0 1 ... t t t t 3.82 1 35.00 -87.3 +220.5Altisource Ptfl Sol ASPS 21.35 -.52 -2.4 18 ... t s t t 16.17 2 46.99 -19.7 -21.9Altra Indl Motion AIMC 42.60 -1.10 -2.5 29 0.68f t t s s 25.77 8 46.90 +15.4 +60.9AmTrust Finl Svcs AFSI 13.05 -.47 -3.5 5 0.34 t t t t 11.80 1 28.48 -52.3 -47.0Amarin Corp AMRN 3.02 ... ... ... r s t t 1.90 7 3.65 -1.9 +36.0Amaya Inc AYA 17.70 +.15 +0.9 ... s t s s 12.85 7 20.35 +25.1 +17.2Amazon.com Inc AMZN 1011.34 +4.61 +0.5 cc ... s s s s 682.12 0 1008.48 +34.9 +38.2Ambac Fincl Grp AMBC 16.37 -.42 -2.5 4 ... t t t t 14.76 2 27.25 -27.2 +0.7Ambarella Inc AMBA 58.95 -.27 -0.5 30 ... t s s s 45.16 5 74.95 +8.9 +39.4Amdocs Ltd DOX 65.73 -.39 -0.6 18 0.88f t s s s 54.12 0 66.48 +12.8 +15.6Amedica Corp AMDA .29 +.00 +1.1 dd ... s t t t 0.26 1 1.62 -54.3 -79.9Amedisys Inc AMED 59.91 -.36 -0.6 43 ... t s s s 34.58 0 61.39 +40.5 +14.0AMERCO UHAL 354.20 -2.25 -0.6 17 3.00e t t t t 307.80 6 399.16 -4.2 -4.8Amer Fst Multifamily ATAX 5.85 -.10 -1.7 14 0.50 t s s s 5.10 8 6.11 +8.3 +18.6Americas Car-Mart CRMT 38.20 +.15 +0.4 15 ... s s s t 23.32 7 47.75 -12.7 +58.7American Airlines Gp AAL 49.74 +.22 +0.4 7 0.40 s s s s 24.85 0 50.64 +6.5 +57.6Amer Cap Sen Fltg ACSF 13.00 +.05 +0.4 4 1.16 s t t s 9.94 8 14.10 +9.2 +33.5Amer Natl Bcsh AMNB 35.60 -.60 -1.7 19 0.96 t t t s 24.36 7 42.50 +2.3 +38.4Amer Natl Insurance ANAT 118.06 -1.01 -0.8 17 3.28 t s r t 107.44 5 131.99 -5.3 +2.8Amer Outdoors Brands AOBC 23.70 -.04 -0.2 10 ... t s s s 17.50 5 31.19 +12.4 -2.7Amer Public Educ APEI 22.85 -.50 -2.1 15 ... t s t t 14.75 6 30.79 -6.9 -17.1Amer Railcar Inds ARII 35.36 -.64 -1.8 11 1.60 t t t t 34.83 1 51.10 -21.9 -4.4American River Bksh AMRB 13.82 -.10 -0.7 15 0.20 t t t t 10.01 7 15.99 -8.5 +30.2Am Softwre AMSWA 10.88 -.17 -1.5 34 0.44 t s s s 9.59 6 11.94 +5.3 +17.5Am Supercond AMSC 4.21 -.01 -0.1 dd ... t s t t 3.88 1 9.63 -42.9 -51.8Amer Woodmark AMWD 95.20 -1.85 -1.9 22 ... t s s s 60.80 9 99.13 +26.5 +43.6Ameris Bancorp ABCB 44.05 -.15 -0.3 19 0.40 t t t s 27.92 8 49.50 +1.0 +39.7Amerisafe Inc AMSF 53.25 -.50 -0.9 14 0.80f t t t t 51.20 2 69.40 -14.6 -7.1AmeriServ Finl ASRV 4.15 -.05 -1.2 14 0.06 t s s s 2.99 0 4.20 +12.2 +34.4Amgen AMGN 160.22 +1.07 +0.7 14 4.60f s t t s 133.64 6 184.21 +9.6 +2.2

Amicus Therapeutics FOLD 8.41 +.01 +0.1 ... s s s s 4.41 8 9.61 +69.2 +8.9Amkor Technology Inc AMKR 11.55 +.21 +1.9 17 ... s t t s 5.33 9 12.48 +9.5 +77.7Amphastar Pharm AMPH 17.06 -.08 -0.5 90 ... t s s t 12.05 6 21.75 -7.4 +7.1Amplify Online Retai IBUY 33.79 -.11 -0.3 ... t s s s 22.94 0 34.35 +24.2 +35.5Amtech Systems ASYS 8.11 -.16 -1.9 ... t t s s 3.99 9 8.75 +90.8 +18.8Amyris Inc AMRS .22 -.03 -13.0 dd ... t t t t 0.24 1 1.21 -69.9 -52.6Analog Devices ADI 78.75 -2.16 -2.7 30 1.80 t s t s 52.17 7 90.49 +8.4 +41.0Analogic Cp ALOG 75.05 -.75 -1.0 40 0.40 t s t t 69.65 3 95.85 -9.5 -7.7AnaptysBio Inc ANAB 22.43 -2.63 -10.5 ... t t t s 15.17 5 29.96 +31.9 ...Anavex Life Sci AVXL 6.26 +.12 +2.0 dd ... s s s s 2.43 7 8.30 +58.1 ...Anchor Bcp WA ANCB 25.00 +.05 +0.2 81 ... s t t t 22.61 5 27.50 -8.1 +4.0Andersons Inc (The) ANDE 36.10 ... ... 44 0.64 r s t t 31.87 4 44.90 -19.2 +1.0Andina Acquis II rt ANDAR .45 -.03 -6.4 ... t t t s 0.18 5 0.80 +15.4 ...Angie’s List Inc ANGI 12.01 -.35 -2.8 dd ... t s s s 5.22 0 12.38 +45.9 +38.9AngioDynamics Inc ANGO 15.26 -.20 -1.3 dd ... t t t t 12.25 6 18.18 -9.5 +23.2Anika Therapeutics ANIK 46.61 -.55 -1.2 23 ... t s s t 41.38 4 54.96 -4.8 -1.2Ansys Inc ANSS 129.54 +.05 ... 36 ... r s s s 82.28 0 129.53 +40.1 +45.6Antares Pharma ATRS 2.67 +.10 +3.9 dd ... s t t s 0.92 8 3.24 +14.6 +129.5Anthera Pharma ANTH 1.61 -.07 -4.2 ... t t t t 1.54 1 32.00 -69.0 -94.5Aoxin Tianli Grp ABAC 2.03 +.03 +1.5 ... s s t t 1.51 3 4.07 -43.9 -28.5Apogee Ent APOG 56.00 +.01 ... 19 0.56 r s t s 39.88 8 61.00 +4.6 +25.1Apollo Investment AINV 6.38 -.03 -0.5 0.60 t t t s 5.25 8 6.82 +8.9 +33.2AppFolio Inc APPF 32.00 +1.05 +3.4 dd ... s s s s 13.34 0 31.05 +34.2 +116.1Appian Corp A APPN 19.58 +1.73 +9.7 ... s s s s 14.60 0 18.94 +30.4 ...Apple Inc AAPL 153.93 -1.52 -1.0 18 2.52f t s s s 91.50 0 156.65 +32.9 +61.5Appliance Recycling ARCI .70 -.06 -7.9 dd ... t t t t 0.76 1 1.75 -37.5 -38.7Applied DNA Sciences APDN 1.15 -.05 -4.2 dd ... t t t t 1.15 1 3.61 -37.8 -59.3Applied Genetic Tech AGTC 4.83 -.28 -5.4 8 ... t t t t 5.00 1 17.35 -48.4 -70.7Applied Matls AMAT 46.72 -.08 -0.2 18 0.40 t s s s 22.17 0 46.86 +44.8 +92.5Applied Optoelect AAOI 72.44 -2.24 -3.0 33 ... t s s s 9.07 0 74.73 +209.0 +576.4Approach Resources AREX 2.61 -.05 -1.9 dd ... t s s t 1.35 5 4.35 -22.1 +7.7Apptio Inc APTI 16.99 -.01 -0.1 ... t s s t 10.77 5 24.60 -8.3 ...Apricus Biosci APRI .94 ... ... dd ... r t t t 0.86 1 5.95 -27.7 -78.6Aptevo Therapeutics APVO 1.99 -.17 -7.9 ... t t t t 1.69 1 8.29 -18.4 ...Aptose Biosciences APTO 1.03 +.01 +1.0 3 ... s t s t 0.78 1 4.30 -25.9 -61.7Aqua Metals Inc AQMS 12.13 +.11 +0.9 dd ... s t t t 8.13 3 22.75 -7.5 -4.2AquaBounty Technol AQB 8.43 +.05 +0.6 ... s s t t 7.45 1 24.78 -65.2 ...Aquinox Pharm AQXP 13.20 -.56 -4.1 dd ... t t t t 6.01 6 19.97 -20.0 +61.9ArQule Inc ARQL 1.19 -.12 -8.8 dd ... t s s t 0.92 3 2.17 -5.6 -29.5Aradigm Corp ARDM 1.48 +.00 +0.2 dd ... s s t t 0.78 2 7.19 -7.5 -66.1Aralez Pharma ARLZ 1.30 -.04 -3.0 dd ... t s t t 1.14 1 6.80 -70.5 -66.8Aratana Therapeut PETX 6.04 +.01 +0.2 dd ... s t s t 4.97 2 10.73 -15.9 -20.2Arbutus Biopharma ABUS 3.35 -.10 -2.9 dd ... t r s s 2.35 5 4.49 +36.7 -13.5ArcBest Corp ARCB 19.50 ... ... 31 0.32 r s t t 14.85 3 33.95 -29.5 +14.8Arcadia Biosciences RKDA .70 -.01 -1.4 dd ... t t s t 0.65 1 2.75 -23.9 -52.0Arch Capital Grp ACGL 98.33 -.46 -0.5 26 ... t s s s 67.50 0 99.21 +14.0 +35.9Arch Capital Group ACGLP 24.11 -.01 ... 1.31 r s s s 20.20 9 24.90 +14.1 ...Archrock Partners APLP 15.92 +.29 +1.9 dd 1.14 s t t t 11.64 7 18.55 -0.7 +12.9Ardelyx Inc ARDX 4.65 ... ... ... r t t t 4.45 1 16.30 -67.3 -49.8Arena Pharmaceuticls ARNA 1.39 +.04 +3.0 dd ... s s t t 1.13 3 2.16 -2.1 -30.1Ares Capital Corp ARCC 16.79 -.04 -0.2 12 1.52 t s t s 13.85 8 17.87 +1.8 +23.6Argenx SE ADS ARGX 21.33 +.45 +2.2 ... s t t t 17.33 6 25.00 -7.3 ...Argo Grp Intl Hld 42 AGIIL 25.41 -.10 -0.4 1.63 t t s s 23.60 6 26.94 +1.8 ...Argo Grp Intl Hldgs AGII 61.65 -1.05 -1.7 15 1.08 t t t t 49.10 7 69.03 -6.4 +18.5Argos Therapeutics ARGS .42 -.01 -2.1 dd ... t s t t 0.31 1 9.22 -91.5 ...Arotech Corp ARTX 3.35 -.15 -4.3 dd ... t s s t 2.25 5 5.00 -4.3 +28.2Array BioPharma ARRY 7.99 -.19 -2.3 dd ... t s t t 3.10 5 13.40 -9.1 +112.5Arris International ARRS 28.79 -.18 -0.6 10 ... t s s t 20.05 8 31.52 -4.4 +17.9Arrow Fncl AROW 32.25 -.20 -0.6 16 1.00b t t t t 27.41 4 41.70 -20.4 +18.8Arrow Inv DWA Tact DWAT 10.95 +.09 +0.8 q 0.04p s s s s 9.80 0 11.02 +6.3 +9.1Arrowhead Pharma ARWR 1.56 -.06 -3.7 dd ... t t t s 1.20 1 8.22 +0.6 -73.8Artesian Resources ARTNA 37.46 -.07 -0.2 26 0.93f t s s s 26.28 8 40.40 +17.3 +34.5Ascena Retail Grp ASNA 1.85 +.02 +1.1 17 ... s t t t 1.65 1 9.12 -70.1 -75.4Ascendis Pharma A/S ASND 24.15 +.39 +1.6 ... s t t s 11.92 7 31.86 +19.3 +74.4Ascent Capital Grp A ASCMA 13.93 -.89 -6.0 ... t s t t 11.55 2 26.16 -14.3 -22.7Aspen Technology AZPN 62.69 -.36 -0.6 33 ... t s s s 37.39 0 64.34 +14.6 +63.5Assembly Biosciences ASMB 25.27 -.38 -1.5 dd ... t s t s 5.00 9 28.24 +108.0 +339.2Asta Funding Inc ASFI 6.75 +.10 +1.5 cc ... s t t t 6.25 1 11.97 -31.1 -37.0Astec Inds ASTE 56.17 -.28 -0.5 25 0.40 t t t t 51.73 3 73.37 -16.7 +5.1Astronics Corp ATRO 30.60 -.37 -1.2 18 ... t t t t 26.66 3 41.03 -9.6 -9.0

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

PolarityTE Inc 16.97 9 +423.8Calithera Bioscience 15.55 9 +378.5Cellent Biotech wt 2.48 5 +376.9Pulse Biosciences 30.18 9 +364.3Pulmatrix Inc 2.60 4 +340.7Pieris Pharmaceutic 4.71 0 +235.2Innocoll AG 2.21 2 +220.3Applied Optoelect 72.44 0 +209.0Aurinia Pharma 6.28 6 +199.0Delta Technology Hld 2.16 7 +195.9

Global Sources Ltd 20.65 0 +150.3Cleveland BioLabs 3.82 7 +138.8China Cmcl Credit 2.37 7 +127.9SORL Auto Parts Inc 8.74 9 +126.4Puma Biotechnology 83.65 0 +124.9Beyondspring 43.40 0 +117.8Conn’s Inc 18.88 0 +115.7Angie’s List Inc 12.01 0 +110.7GlycoMimetics Inc 11.05 6 +103.5Innocoll AG 2.21 2 +97.3

Puma Biotechnology 83.65 0 +188.4GlycoMimetics Inc 11.05 6 +184.1SORL Auto Parts Inc 8.74 9 +129.4Global Sources Ltd 20.65 0 +103.4Corium Intl Inc 7.49 9 +85.4Camtek Ltd 7.16 0 +77.7Everspin Technologie 16.32 8 +72.9TSR Inc 7.95 8 +65.6New Age Beverages Cp 6.72 0 +64.7Beyondspring 43.40 0 +64.4

Priceline Group Inc 1891.58 0 -0.2Huntington Bcsh pfA 1405.67 4 -0.9Amazon.com Inc 1011.34 0 +0.5Alphabet Inc A 1003.88 0 +0.8Alphabet Inc C 983.68 0 +0.8Intuitive Surgical 922.01 0 -0.3Atrion Corp 586.80 0 +0.1Regeneron Pharm 480.26 0 ...Equinix Inc 444.21 0 ...AMERCO 354.20 6 -0.6

NantHealth Inc 3.19 1 -67.9Sundance Engy Austrl 5.05 1 -68.3Egalet Corp 2.35 1 -69.3Dataram Corp 2.68 1 -69.5Global Brokerage Inc 2.10 1 -70.2Kona Grill Inc 3.70 1 -70.5CS VS 2x Vix ShTm 23.06 1 -75.8Wins Finance Hldgs 39.10 1 -78.3Novan Inc 4.64 1 -82.8Altimmune Inc 4.14 1 -87.3

Wins Finance Hldgs 39.10 1 -73.0Neurotrope Inc 6.11 1 -68.0Ardelyx Inc 4.65 1 -63.2OncoMed Pharma 3.44 1 -62.6Forterra Inc 7.54 1 -61.3Westmoreland Coal 5.77 1 -60.3Ominto Inc 5.53 1 -59.9Microbot Medical Inc 2.55 1 -56.1Catalyst Biosci 4.17 1 -55.8SkyPeople Fruit Ju 2.69 1 -54.8

Ardelyx Inc 4.65 1 -62.7Forterra Inc 7.54 1 -62.0Akari Therapeutics 6.08 1 -47.7Chanticleer Holdings 2.64 1 -46.1KBS Fashion Group 3.08 1 -44.1Dataram Corp 2.68 1 -44.1Microbot Medical Inc 2.55 1 -43.3Fulgent Genetics Inc 6.11 1 -43.0Ominto Inc 5.53 1 -42.8Westmoreland Coal 5.77 1 -41.4

Urban One Inc D 2.00 2 -2.4Onconova Therapeut 2.00 1 +0.5Leading Brands Inc 2.00 4 +0.7Ald Hlthcr Pd 2.00 4 +3.6Alphatec Holdings 2.01 1 -2.9Aoxin Tianli Grp 2.03 3 +1.5Lightbridge Corp 2.03 5 -10.2CounterPath Corp 2.03 3 ...Neothetics Inc 2.04 7 -1.0MEI Pharma 2.04 8 ...


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

tive worth of a company’ stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.




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



Astrotech Corp ASTC 1.12 +.06 +5.2 dd ... s s t t 1.00 1 2.23 -25.7 -38.4Asure Software ASUR 16.16 +.34 +2.1 cc ... s s s s 4.45 0 16.21 +89.9 +219.6Atara Biotherpeutics ATRA 13.10 -1.05 -7.4 dd ... t t t t 12.45 1 25.73 -7.7 -26.0athenahealth Inc ATHN 138.55 +.34 +0.2 cc ... s s s s 90.11 0 142.40 +31.7 +5.6Athersys Inc ATHX 1.49 +.01 +0.7 dd ... s s t t 1.02 3 2.60 -2.6 -37.8Atlantic Cap Bcsh ACBI 18.55 -.10 -0.5 33 ... t t t t 13.26 8 20.20 -2.4 +30.3Atlantic Coast Fin ACFC 7.65 -.05 -0.6 13 ... t t s s 5.53 8 8.35 +12.5 +21.8Atlantica Yield plc ABY 20.77 -.21 -1.0 0.95e t s t s 16.18 7 22.87 +7.3 +22.1Atlanticus Hldgs ATLC 2.36 -.02 -0.8 ... t t t t 2.15 2 3.54 -16.9 -24.0Atlas Air Worldwide AAWW 52.45 +.55 +1.1 27 ... s s t s 34.22 8 60.10 +0.6 +19.2Atlas Fincl Hldgs AFH 14.45 -.35 -2.4 dd ... t s s t 12.15 4 18.40 -19.9 -17.9Atlassian Corp plc TEAM 36.86 +.12 +0.3 cc ... s s s s 22.97 0 37.42 +53.1 +47.3Atomera Inc ATOM 4.17 +.07 +1.7 dd ... s t t t 3.97 1 10.25 -38.2 ...Atossa Genetics ATOS .52 +.04 +8.3 dd ... s t t t 0.40 1 5.55 -63.1 -91.3AtriCure Inc ATRC 21.08 -.35 -1.6 dd ... t t s s 13.45 8 23.95 +7.7 +40.1Attunity Ltd ATTU 6.80 -.12 -1.7 dd ... t t t s 4.15 5 10.50 +13.3 -21.7aTyr Pharma Inc LIFE 3.40 -.10 -2.9 dd ... t s t s 2.10 6 4.45 +58.1 -1.7Audentes Therapeutic BOLD 15.06 +.31 +2.1 ... s s t t 13.06 3 20.74 -17.6 ...AudioCodes Ltd AUDC 6.60 -.12 -1.8 11 ... t s t s 3.68 9 7.26 +3.9 +72.3Aurinia Pharma AUPH 6.28 -.18 -2.8 dd ... t t t s 1.74 6 10.54 +199.0 +122.8Auris Medical Hldg EARS .61 ... ... dd ... r t t t 0.60 1 5.45 -43.0 -83.0Autobytel Inc ABTL 12.93 +.25 +2.0 34 ... s s s t 10.72 3 18.39 -3.9 -12.4Autodesk Inc ADSK 110.88 -2.03 -1.8 dd ... t s s s 49.82 0 114.68 +49.8 +92.2Auto Data ADP 101.10 +.12 +0.1 26 2.28 s s t t 85.23 8 105.68 -1.6 +17.1Avadel Pharma AVDL 10.74 +.36 +3.5 dd ... s s s s 8.75 3 15.45 +3.4 -3.8AVEO Pharmaceuticals AVEO .75 -.06 -6.8 dd ... t s s s 0.50 5 1.09 +38.9 -22.6Avexis Inc AVXS 70.52 +.48 +0.7 dd ... s t t s 31.55 8 85.98 +47.7 +51.5Aviat Networks AVNW 17.80 +.16 +0.9 dd ... s t s s 5.71 7 24.14 +28.7 +157.4Avid Technology Inc AVID 4.88 -.14 -2.8 ... t t s s 3.99 2 9.78 +10.9 -16.7Avinger Inc AVGR .42 -.08 -16.0 dd ... t t t t 0.35 1 12.50 -88.6 -95.5Avirgagen Therapeut AVIR .46 +.02 +3.8 dd ... s t t t 0.43 1 2.00 -62.7 -69.6AvisBudget Group CAR 21.44 -1.46 -6.4 9 ... t t t t 21.37 1 41.53 -41.5 -26.6Aware Inc AWRE 4.75 ... ... 28 ... r r s t 3.46 4 6.70 -22.1 +14.2Axar Acquitision AXAR 9.90 -.10 -1.0 ... t t s s 9.40 4 10.90 +0.5 +1.1Axar Acquisition wt AXARW .09 +.02 +21.6 ... s s s s 0.01 6 0.15 +20.0 ...Axcelis Technologies ACLS 23.80 +.30 +1.3 40 ... s s s s 9.68 0 24.09 +63.6 +107.6AxoGen Inc AXGN 15.05 -.40 -2.6 dd ... t s s s 5.36 0 16.00 +67.2 +168.7Axon Enterprise Inc AAXN 24.40 -.12 -0.5 76 ... t t s s 21.18 4 30.15 +0.7 +7.3Axsome Therapeutics AXSM 3.95 -.15 -3.7 dd ... t t s t 3.53 1 9.11 -41.5 -45.3AzurRx BioPharma Inc AZRX 3.72 -.05 -1.3 ... t s t t 3.25 3 5.60 -21.5 ...

BB. Riley Financial RILY 14.50 -.05 -0.3 7 0.28e t t t t 8.59 5 21.30 -21.4 +53.6B. Riley Financial RILYL 25.70 ... ... 1.88 r t t s 23.43 5 28.96 +0.3 ...B. Riley Finl 2027 RILYZ 25.40 +.03 +0.1 ... s r r s 24.90 0 25.44 +0.8 ...BCB Bancorp Inc NJ BCBP 15.55 -.05 -0.3 22 0.56 t t t s 10.10 8 17.05 +19.6 +56.4BGC Partners BGCP 12.14 +.05 +0.4 28 0.72f s s s s 8.18 0 12.19 +18.7 +38.1BJ’s Restaurants BJRI 44.25 -.55 -1.2 24 ... t t s s 32.24 8 47.55 +12.6 -2.9BLDRs Develop Mk 100 ADRD 22.42 -.08 -0.4 q 0.72e t s s s 18.10 0 22.50 +12.3 +15.8BLDRS Emerg 50 Mk 50 ADRE 38.40 +.14 +0.4 q 0.90e s s s s 29.08 0 39.09 +19.1 +27.5BMC Stock Hldgs BMCH 20.15 -.40 -1.9 32 ... t t t s 15.45 6 23.90 +3.3 +4.6BNC Bancorp (NC) BNCN 32.15 -.25 -0.8 20 0.20 t t t s 21.54 7 37.15 +0.8 +37.3BOK Financl BOKF 81.22 +.03 ... 19 1.76 r t s t 56.08 8 88.78 -2.2 +30.3BOK Financl deb 56 BOKFL 25.07 +.12 +0.5 1.34 s s s s 21.25 8 26.50 +12.5 ...B.O.S. Better Online BOSC 1.94 -.07 -3.5 dd ... t t t t 1.82 1 4.02 -8.5 -42.6BSB Bancorp BLMT 29.75 -.25 -0.8 21 ... t s s s 22.10 0 30.25 +2.8 +30.2Baidu Inc BIDU 187.31 -.29 -0.2 13 ... t s s s 155.28 8 197.80 +13.9 +6.8Balchem Corp BCPC 81.42 -1.46 -1.8 44 0.38f t s t t 57.05 8 89.50 -3.0 +39.1Baldwn Lyon B BWINB 24.60 -.05 -0.2 17 1.08 t s s t 22.60 4 27.70 -2.4 +7.9Ballard Power Syst BLDP 2.70 +.02 +0.7 dd ... s t s s 1.23 7 3.48 +63.6 +92.8BancFirst Cp OK BANF 94.45 -1.65 -1.7 21 1.52f t t s s 56.30 9 103.65 +1.5 +53.9Bancorp 34 Inc BCTF 13.60 -.35 -2.5 ... t s s s 11.35 9 13.99 +8.0 +29.8Bancorp Bank (The) TBBK 6.15 -.03 -0.5 dd ... t t s t 4.41 5 8.20 -21.8 -10.4Bank Mutual Corp BKMU 9.05 -.15 -1.6 25 0.22 t t t t 7.31 7 10.20 -4.2 +15.9Bank of Commerce CA BOCH 11.15 -.05 -0.4 29 0.12 t t s s 6.05 0 11.50 +17.4 +79.1Bank of Marin Bncp BMRC 60.65 -1.45 -2.3 17 1.08 t t t t 47.16 5 75.05 -13.0 +26.1Bank of the Ozarks OZRK 45.17 -.06 -0.1 17 0.70f t t t t 33.51 5 56.86 -14.1 +16.5BankFinancial Corp BFIN 14.76 -.17 -1.1 38 0.28f t t s t 11.38 9 15.25 -0.4 +19.5Bankwell Fincl Grp BWFG 31.60 -.32 -1.0 23 0.28 t t t t 20.50 7 38.50 -2.8 +50.0Banner Corporation BANR 53.76 -.20 -0.4 19 1.00f t t t t 38.77 7 60.97 -3.7 +22.6Baozun Inc BZUN 20.53 -.36 -1.7 79 ... t s s s 6.02 9 23.56 +70.1 +231.6Barc iPath10yrTrBear DTYS 15.88 +.31 +2.0 q ... s t t t 9.95 5 21.98 -19.9 +4.9Barc iPath USTrSteep STPP 32.05 +.05 +0.2 q ... s t t t 29.92 4 36.00 -7.4 +2.9Barington/Hilco rt BHACR .43 +.01 +3.7 ... s s s s 0.12 9 0.50 +70.0 ...Barington/Hilco wt BHACW .17 +.04 +33.1 ... s s s s 0.04 8 0.23 +35.2 ...Barrett Business BBSI 57.51 -1.23 -2.1 28 1.00 t s s t 36.30 7 66.93 -10.3 +54.1Bassett Furn BSET 30.45 -.60 -1.9 21 0.40a t s s s 22.42 9 32.40 +0.2 +11.5Bay Bancorp Inc BYBK 7.65 +.05 +0.7 45 ... s s t s 4.91 9 8.25 +15.9 +52.9Bazaarvoice Inc BV 4.55 -.05 -1.1 dd ... t t s t 3.40 5 6.14 -6.2 +18.3Beacon Roofing Suppl BECN 48.82 -.83 -1.7 30 ... t t t s 39.50 8 52.12 +6.0 +15.3Bear State Financial BSF 8.94 -.25 -2.7 19 0.12 t t t t 8.65 2 10.95 -11.9 -1.2Beasley Broadcast BBGI 10.45 +.25 +2.5 5 0.18 s s t s 4.09 5 18.19 +69.9 +124.2Bebe Stores Inc BEBE 5.15 -.01 -0.2 ... t s s s 3.02 4 9.10 +1.2 +53.1Bed Bath &Beynd BBBY 34.84 -.36 -1.0 8 0.60f t t t t 34.17 1 48.83 -14.3 -20.6BeiGene Ltd BGNE 40.43 -.58 -1.4 ... t s s s 24.53 0 42.09 +33.2 +32.2BelFuse Inc B BELFB 24.95 -.45 -1.8 13 0.28 t s t t 16.81 5 33.60 -19.3 +42.9Bellerophon Therap BLPH 1.28 +.02 +1.6 dd ... s t t s 0.43 3 4.58 +146.2 -16.0Bellicum Pharma BLCM 10.71 -.28 -2.5 dd ... t t t t 10.22 1 23.11 -21.4 -17.7Beneficial Bncp MD BNCL 14.70 -.25 -1.7 38 0.24 t t t t 12.34 4 19.00 -20.1 +10.1Benefitfocus Inc BNFT 35.75 +.30 +0.8 dd ... s s s s 24.55 6 44.98 +20.4 -6.3Benitec Biopharma BNTC 2.39 -.10 -4.0 ... t t t s 1.20 3 5.48 +56.2 +81.8Beyondspring BYSI 43.40 +.80 +1.9 ... s s s s 16.55 0 44.00 +158.3 ...Big 5 Sporting Goods BGFV 13.70 -.10 -0.7 13 0.60 t t t t 8.34 5 20.35 -21.0 +69.7Bio-Path Holdings BPTH .37 +.01 +2.8 dd ... s t t t 0.33 1 2.76 -72.9 -85.8Bio-Techne Corp TECH 114.43 -1.09 -0.9 62 1.28 t s s s 95.68 9 117.42 +11.3 +4.6BioDelivery Sciences BDSI 2.25 -.10 -4.3 dd ... t s s s 1.50 5 3.10 +28.6 +8.3BioLife Solutions BLFS 2.16 ... ... dd ... r s s s 1.43 4 3.58 +34.2 +43.0BioLineRx Ltd BLRX .82 -.02 -2.5 ... t t t t 0.71 2 1.42 -10.9 -15.9Bioanalytical Sys BASI 1.72 +.02 +1.1 dd ... s s s s 0.60 7 2.42 +123.2 +68.3Bioblast Pharma Ltd ORPN .46 -.01 -2.1 dd ... t t t t 0.41 1 2.20 -55.8 -77.3Biocept Inc BIOC 1.49 ... ... dd ... r t t s 0.74 3 3.39 +92.3 -19.8Biocryst Phar BCRX 5.37 -.15 -2.7 dd ... t s t t 2.60 5 9.25 -15.2 +53.8Biogen Inc BIIB 258.50 +1.85 +0.7 15 ... s t t t 223.02 4 333.65 -8.8 -3.8Biolase Inc BIOL 1.16 -.01 -0.4 dd ... t t t t 0.80 4 1.98 -17.5 -1.5BioMarin Pharma BMRN 90.92 +.20 +0.2 dd ... s s s s 73.45 7 102.49 +9.8 -0.9Biomerica Inc BMRA 2.52 ... ... ... r s s s 1.53 6 3.38 +9.6 +48.2BiondVax Pharma BVXV 7.10 -.19 -2.6 ... t s s s 3.04 8 8.69 +111.9 +106.5BiondVax Pharma wt BVXVW 1.31 -.09 -6.4 ... t s t s 0.37 5 2.50 +253.1 ...Bioptix Inc BIOP 3.95 +.04 +1.0 ... s s t s 2.14 5 5.92 +2.9 +6.0BioScrip Inc BIOS 2.11 +.06 +2.9 dd ... s s s s 0.98 5 3.43 +102.9 -27.3BioSpecifics Tech BSTC 50.27 -2.52 -4.8 34 ... t t t t 35.59 7 58.79 -9.7 +34.1Biostage Inc BSTG .32 +.02 +6.1 dd ... s s t t 0.22 1 1.42 -64.6 ...Biostar Pharma BSPM 1.68 -.01 -0.6 dd ... t s t t 1.29 1 7.06 -42.7 +35.2Bio Telemetry Inc BEAT 28.50 -.35 -1.2 47 ... t t t s 14.72 8 34.00 +27.5 +70.3Bioverativ Inc BIVV 57.46 -.66 -1.1 ... t s s s 40.00 9 59.50 +21.0 ...Black Box BBOX 7.70 -.40 -4.9 dd 0.48 t t t t 7.90 1 17.05 -49.5 -33.3Black Diamond Inc BDE 6.25 -.20 -3.1 cc ... t s s s 3.93 8 6.85 +16.8 +50.0BlackLine Inc BL 34.86 -.07 -0.2 ... t s s s 21.66 9 36.37 +26.2 ...BlackRock Cap Inv BKCC 7.74 -.07 -0.9 39 0.72 t s s s 6.75 5 8.87 +11.2 +10.4Blackbaud Inc BLKB 87.80 +1.18 +1.4 70 0.48 s s s s 55.88 0 86.96 +37.2 +35.4BlackBerry Ltd BBRY 11.15 -.14 -1.2 dd ... t s s s 6.23 9 11.74 +61.8 +54.4Blackhawk Network HAWK 44.45 -.25 -0.6 dd ... t s s s 28.88 0 44.90 +18.0 +26.6Bloomin’ Brands Inc BLMN 20.51 +.03 +0.1 21 0.32 s t s s 15.82 8 22.16 +13.8 +7.4Blucora Inc BCOR 20.60 ... ... dd ... r t s s 8.11 0 21.75 +39.7 +129.9Blue Bird Corp BLBD 18.10 -.05 -0.3 dd ... t t s s 10.79 9 19.60 +17.2 +65.2Blue Buffalo Pet Pdt BUFF 24.06 -.10 -0.4 34 ... t t s s 21.60 5 27.50 +0.1 -8.3Blue Hills Bncp BHBK 17.80 ... ... 27 0.20a r t t t 13.78 7 19.73 -5.1 +26.8Bluebird Bio Inc BLUE 91.30 +7.15 +8.5 dd ... s s s s 36.62 9 100.40 +48.0 +75.8Blueknight Engy Part BKEP 6.80 -.12 -1.7 dd 0.58 t t s t 4.90 8 7.55 -0.7 +50.2Blueprint Medicines BPMC 36.95 -2.91 -7.3 dd ... t t t s 17.35 7 48.85 +31.7 +102.8Bob Evans Farms BOBE 71.64 -.95 -1.3 53 1.36a t s s s 32.07 0 72.85 +49.6 +80.2BofI Holding Inc BOFI 22.30 -.02 -0.1 11 ... t t t t 15.29 5 32.57 -21.9 +17.8Boingo Wireless WIFI 16.81 -.12 -0.7 dd ... t s s s 7.57 0 17.00 +37.9 +122.8Bojangles Inc BOJA 17.20 -.10 -0.6 18 ... t t t t 14.55 4 22.35 -7.8 -2.1Bon Ton Store BONT .50 +.01 +2.2 dd 0.20 s t t t 0.45 1 1.98 -66.0 -71.4Bonso Elec BNSO 2.52 ... ... ... r t t s 1.23 5 4.25 +15.1 +95.2Boston Private Fncl BPFH 14.80 -.20 -1.3 19 0.44 t t t t 10.77 6 17.88 -10.6 +21.6Bottomline Tech Inc EPAY 26.08 +.14 +0.5 35 ... s s s s 18.48 8 28.35 +4.2 +2.2Boulevard Acquis II BLVD 10.01 +.01 +0.1 ... s s t s 9.60 0 10.05 +0.9 +3.6Boulevard Acquis wt BLVDW .60 +.00 +0.2 ... s t t s 0.30 6 0.89 +13.2 ...Brainstorm Cell Ther BCLI 4.00 -.03 -0.7 dd ... t s t s 2.06 7 5.10 +57.5 +59.9Bravo Brio Rest BBRG 4.50 -.15 -3.2 dd ... t t t s 3.40 3 8.68 +18.4 -39.1Bridge Bancorp BDGE 33.65 -.15 -0.4 17 0.92 t t t t 26.90 6 38.95 -11.2 +13.6Bridgeline Digital BLIN .60 -.02 -3.2 dd ... t t t t 0.43 1 3.47 -6.5 -19.5Brightcove Inc BCOV 6.20 ... ... dd ... r s t t 5.40 1 13.80 -23.0 -9.5Broadcom Ltd AVGO 252.21 -2.32 -0.9 dd 2.04 t s s s 142.27 0 255.82 +42.7 +66.3BroadSoft Inc BSFT 41.70 -.15 -0.4 cc ... t s s s 33.85 6 48.40 +1.1 -5.9BroadVision Inc BVSN 4.15 +.10 +2.5 dd ... s t t t 3.90 1 6.87 -10.8 -37.5Broadwind Energy BWEN 5.12 -.02 -0.4 10 ... t t t s 3.75 3 9.80 +26.6 +10.3Brocade Commun BRCD 12.67 ... ... 47 0.22 r s s s 8.50 0 12.69 +1.4 +44.5Brookline Bancorp BRKL 13.95 -.15 -1.1 19 0.36 t t t t 10.40 6 17.45 -14.9 +23.8Brooks Automation BRKS 28.47 +.33 +1.2 dd 0.40 s s s s 10.80 0 29.01 +66.8 +144.8Bruker Corp BRKR 27.21 -.26 -0.9 28 0.16 t s s s 19.58 0 27.85 +28.5 +4.3Bryn Mawr Bank BMTC 41.35 -.35 -0.8 20 0.84 t t s t 27.51 9 43.85 -1.9 +43.0Bsquare Corporation BSQR 5.05 ... ... dd ... r s t t 3.80 5 6.35 -13.7 -17.9Buffalo Wild Wings BWLD 143.05 -9.30 -6.1 31 ... t t t t 133.34 3 175.10 -7.4 +4.2Builders FirstSource BLDR 14.05 -.37 -2.6 13 ... t t t s 9.04 7 16.50 +28.1 +17.3Burco NutraScience BUR .97 -.06 -5.9 dd ... t t t t 0.91 1 2.86 -50.9 ...

CC&F Financial Corp CFFI 48.25 -.75 -1.5 12 1.32 t t s t 39.69 7 53.40 -3.2 +19.2CA Inc CA 31.93 -.26 -0.8 15 1.02 t t s s 30.01 4 34.99 +0.5 +1.3CAS Medical Sys Inc CASM 1.06 +.02 +1.9 dd ... s s t t 0.80 3 2.00 -34.2 -50.7CASI Pharmaceuticals CASI 1.03 +.02 +2.0 dd ... s t t t 0.82 3 1.76 -10.4 -19.8CB Financial Svcs CBFV 26.50 +.10 +0.4 13 0.88 s t t s 20.91 7 29.40 +2.5 +24.0CBAK Energy Tech CBAK 1.45 +.10 +7.4 ... s s s s 1.20 2 3.33 +3.1 -48.7CBOE Holdings Inc CBOE 86.90 +.15 +0.2 36 1.00 s s s s 61.58 0 87.00 +17.6 +39.6CDK Global Inc CDK 62.03 -.59 -0.9 26 0.56 t s t s 52.43 7 67.49 +3.9 +13.0CDW Corp CDW 61.24 ... ... 17 0.64 r s s s 38.89 0 61.59 +17.6 +45.0CEVA Inc CEVA 46.05 +2.35 +5.4 58 ... s s s s 24.55 0 44.55 +37.3 +62.0CF Corp CFCO 11.68 +.11 +1.0 ... s s s s 9.60 0 11.60 +17.7 ...CF Corp wt CFCOW 2.35 +.05 +2.2 ... s s s s 0.61 0 2.48 +88.0 ...CF Corp un CFCOU 12.90 +.10 +0.8 ... s s s s 9.15 0 12.95 +23.2 ...C.H. Robinson Wwde CHRW 67.26 -.36 -0.5 19 1.80 t t t t 65.57 2 81.16 -8.2 -5.9CHF Solutions Inc CHFS .59 +.02 +3.5 ... s t t t 0.51 1 48.60 -94.4 -97.0CHS Inc pfB CHSCO 29.28 +.03 +0.1 1.97 s s s s 28.06 4 31.88 +3.6 ...CHS Inc pfB ser 2 CHSCN 29.60 +.13 +0.4 1.78 s s s s 25.94 7 31.58 +11.7 ...CHS Inc pf B ser 3 CHSCM 28.58 +.11 +0.4 1.69 s s s s 25.36 8 29.78 +8.8 ...CHS Inc 7.5pc pfB4 CHSCL 29.36 +.13 +0.4 1.88 s s s s 26.36 7 31.34 +8.2 ...CM Finance Inc CMFN 10.40 -.05 -0.5 6 1.00 t t s s 8.22 9 10.80 +11.8 +38.1CME Group CME 118.19 +1.26 +1.1 29 2.64 s s t s 92.29 8 127.60 +2.5 +25.7CNB Fincl Cp PA CCNE 21.37 -.36 -1.7 14 0.66 t t t t 17.07 4 28.43 -20.1 +24.9CPI Card Group PMTS 2.08 -.03 -1.2 dd 0.18 t t t t 1.70 1 6.41 -50.0 -47.8CPS Technology Corp CPSH 1.22 -.06 -4.7 24 ... t t t t 1.02 2 2.39 -34.8 -30.8CRA International CRAI 34.09 -1.31 -3.7 22 0.56 t s t t 23.25 7 40.00 -6.9 +49.1

CRISPR Therapeutics CRSP 14.28 +.04 +0.3 ... s t t t 11.63 2 25.00 -29.5 ...CSG Systems Int CSGS 41.16 +.27 +0.7 20 0.79 s s s t 35.48 4 51.34 -15.0 -2.0CSI Compressco LP CCLP 4.96 -.11 -2.2 dd 0.75m t t t t 4.95 1 13.54 -49.0 -30.2CSP Inc CSPI 10.97 -.12 -1.0 20 0.44 t s s s 7.25 8 11.95 +3.7 +49.5CSW Industrials CSWI 35.45 -.55 -1.5 40 ... t r t t 29.25 5 41.85 -3.8 ...CSX Corp CSX 54.03 -.51 -0.9 30 0.80f t s s s 24.43 0 55.06 +50.4 +109.2CTI BioPharma CTIC 4.07 -.08 -1.9 dd ... t r t t 3.07 3 6.48 -0.2 ...CTI Industries Corp CTIB 5.70 -.04 -0.7 ... t s t t 5.01 3 7.60 -2.6 -16.5CU Bancorp CUNB 35.55 -.10 -0.3 24 ... t t t t 22.00 8 40.30 -0.7 +55.6CUI Global Inc CUI 3.31 -.17 -4.9 dd ... t t t t 3.40 1 7.39 -52.2 -40.5CVB Financial CVBF 20.57 -.06 -0.3 21 0.48 t t t t 15.25 6 24.63 -10.3 +19.7CVD Equipment Corp CVV 12.00 +.02 +0.2 63 ... s s s s 6.85 9 12.68 +38.2 +70.2Cabot Microelect CCMP 76.49 -.31 -0.4 23 0.80f t t t s 40.38 0 79.99 +21.1 +80.3Cadence Sys CDNS 35.52 +.25 +0.7 34 ... s s s s 22.99 0 35.43 +40.8 +42.6Cadiz Inc CDZI 14.80 -.10 -0.7 dd ... t t t s 5.11 9 16.25 +18.4 +153.8CaesarStone Ltd CSTE 37.55 +.15 +0.4 18 0.57e s t s s 26.35 7 44.00 +31.1 -4.2Caesars Acquisition CACQ 20.10 +.55 +2.8 5 ... s s s s 9.64 0 19.65 +48.9 +92.2Caesars Entertain CZR 12.53 +.08 +0.6 dd ... s s s s 5.39 0 12.45 +47.4 +55.8CafePress Inc PRSS 2.51 ... ... dd ... r t t t 2.45 1 3.72 -14.6 -21.1Cal-Maine Foods Inc CALM 38.75 +.20 +0.5 dd 2.49e s s s t 35.10 4 46.71 -12.3 -13.4Caladrius Biosci CLBS 4.55 -.21 -4.4 dd ... t t t s 2.65 4 7.79 +60.8 -10.2Calamos Cv High Inc CHY 11.92 +.02 +0.2 q 1.20 s s s s 9.91 0 11.98 +13.0 +27.1Calamos Conv Opp Fd CHI 11.36 ... ... q 1.14 r s s s 9.37 0 11.44 +12.6 +29.1Calamos Dyn Cv&Inco CCD 20.21 +.26 +1.3 q 2.00 s s s s 16.75 0 20.20 +15.3 +22.2Calamos Glbl DynInco CHW 8.49 +.02 +0.2 q 0.84 s s s s 6.56 0 8.49 +21.8 +30.8Calamos Glob Tot Ret CGO 13.24 -.04 -0.3 q 1.20 t s s s 10.34 0 13.37 +25.7 +31.0Calamos Strat TR CSQ 11.81 -.01 -0.1 q 0.99 t s s s 9.41 0 11.85 +15.0 +27.7CalAmp Corp CAMP 19.47 -.16 -0.8 cc ... t s s s 12.13 0 19.90 +34.3 +31.7Calavo Growers Inc CVGW 69.05 -1.25 -1.8 33 0.90f t s s s 48.75 9 71.48 +12.5 +24.9CalFirst Nat Bcp CFNB 17.15 -.15 -0.9 18 0.46f t s s s 13.27 0 17.50 +9.6 +19.9Calithera Bioscience CALA 15.55 -.15 -1.0 dd ... t s s s 2.20 9 17.40 +378.5 +190.7Callidus Software CALD 23.05 -.30 -1.3 dd ... t s s s 15.15 9 24.10 +37.2 +21.8Calumet Specialty CLMT 4.05 +.05 +1.3 dd 0.69j s s s s 2.79 4 6.42 +1.3 -8.7Cambium Learning Grp ABCD 5.06 -.06 -1.2 19 1.36 t t s s 4.25 6 5.86 +1.4 +9.4Camden Natl Corp CAC 40.77 -.56 -1.4 17 0.92 t t t t 26.93 8 45.43 -8.3 +44.7Camtek Ltd CAMT 7.16 +.24 +3.5 ... s s s s 1.98 0 7.10 +117.6 +246.0Canadian Solar CSIQ 12.69 -.11 -0.9 8 ... t t s s 10.25 3 18.48 +4.2 -29.1Cancer Genetics Inc CGIX 3.85 -.05 -1.3 dd ... t t t s 1.10 7 5.30 +185.2 +83.1CapStar Financial CSTR 18.35 +.08 +0.4 ... s s t t 15.50 5 22.35 -16.4 ...Capella Education CPLA 86.75 -1.55 -1.8 23 1.64 t t s t 48.80 8 99.25 -1.2 +71.4Capital Bank Fin CBF 37.40 +.05 +0.1 22 0.48 s t t t 27.71 6 45.00 -4.7 +21.9Capital City Bank CCBG 19.66 +.09 +0.5 26 0.20 s t t t 13.16 7 23.15 -4.0 +27.5Cap Prod Ptrs CPLP 3.39 +.03 +0.9 10 0.32 s s t s 2.73 6 4.05 +6.6 +16.9Capital Swst CSWC 16.22 +.09 +0.6 18 0.94e s s t s 13.56 8 17.33 +0.4 +21.6Capitala Finance CPTA 13.65 +.04 +0.3 12 1.56 s t t s 11.51 5 15.80 +5.6 +11.5Capitala Finance 22 CPTAL 25.41 -.01 ... 1.50 r s s s 25.03 9 25.46 +0.6 ...Capitala Fin cv 22 CPTAG 25.10 +.12 +0.5 1.44 s r r s 24.70 0 25.10 +0.5 ...Capitol Acq Cp III CLAC 10.25 ... ... ... r t t s 9.63 6 10.85 +3.0 +6.2Capitol Federated CFFN 14.02 +.02 +0.1 23 0.34a s t t t 13.09 3 17.04 -14.8 +8.9Capricor Therap CAPR .84 +.01 +1.8 dd ... s t t t 0.72 1 5.40 -68.4 -73.6Capstone Turbine Cp CPST .67 +.02 +3.1 dd ... s s t t 0.61 1 1.97 -1.5 -55.5Cara Therapeutics CARA 18.20 +.64 +3.6 dd ... s s t s 4.35 9 20.90 +95.9 +172.2Carbonite Inc CARB 19.60 +.10 +0.5 46 ... s t t s 8.81 9 22.00 +19.5 +105.3CardConnect Corp CCN 15.20 +.08 +0.5 ... s s s s 8.14 0 15.15 +19.7 +52.8Cardiome Pharma Corp CRME 4.09 -.05 -1.2 dd ... t s s s 2.35 6 5.75 +48.2 -18.3Cardiovascular Sys CSII 30.79 -.26 -0.8 dd ... t s s s 16.57 9 32.54 +27.2 +82.8Cardtronics plc CATM 34.13 +.20 +0.6 11 ... s t t t 33.56 1 56.00 -37.5 -15.9Care Trust REIT CTRE 18.54 -.22 -1.2 28 0.74f t s s s 12.70 0 18.87 +21.0 +45.6CareDx Inc CDNA 1.09 -.02 -1.8 dd ... t s t t 0.76 1 6.08 -59.6 -74.7Career Education CECO 9.70 -.38 -3.8 dd 0.30f t t s t 5.32 7 12.59 -3.9 +75.3Carlyle Group CG 17.55 -.25 -1.4 24 1.39e t t s s 14.35 8 18.80 +15.1 +18.5Carolina Financial CARO 30.71 -.17 -0.6 24 0.16 t t s t 16.50 0 31.50 -0.3 +76.4Carrizo Oil & Gas CRZO 21.13 -.25 -1.2 dd ... t t t t 20.86 1 43.96 -43.4 -44.7Carrols Restaurant TAST 12.65 -.40 -3.1 16 ... t t t t 9.60 4 17.55 -17.0 +4.3Cartesian Inc CRTN .56 -.01 -1.6 dd ... t t t t 0.41 2 1.57 -38.3 -52.9Cascadian Therapeut CASC 3.92 -.14 -3.4 dd ... t t t t 3.49 1 10.98 -9.0 -44.5Casella Waste Syst CWST 14.65 -.06 -0.4 ... t t s s 7.17 9 15.85 +18.0 +105.4Caseys Gen Store CASY 116.50 +.13 +0.1 25 0.96 s s s t 107.43 4 136.22 -2.0 -5.8Cass Information CASS 62.07 -1.54 -2.4 28 0.92 t t t t 48.42 6 74.83 -15.6 +32.1Catabasis Pharma CATB 1.36 ... ... ... r s t t 1.08 1 7.89 -62.3 -80.1Catalyst Biosci CBIO 4.17 -.15 -3.5 dd ... t t t t 3.64 1 50.70 -57.2 -81.4Catalyst Pharm CPRX 2.38 +.08 +3.5 dd ... s s s s 0.61 0 2.35 +126.7 +267.8Catasys Inc CATS 4.28 +.13 +3.1 ... s t t t 3.56 4 5.40 -17.4 +5.6Cathay Gen Bancorp CATY 35.83 -.18 -0.5 16 0.84 t t t t 26.27 7 40.83 -5.8 +18.3Cavco Industries Inc CVCO 115.85 -.85 -0.7 35 ... t t t s 85.56 9 121.70 +16.0 +18.3Cavium Inc CAVM 71.04 -.86 -1.2 dd ... t s t s 35.90 9 76.26 +13.8 +42.3Ceco Env CECE 9.33 -.15 -1.6 0.30f t t t t 8.16 2 14.88 -33.1 +14.2Celgene Inc CELG 118.10 -.63 -0.5 29 ... t t t s 94.42 8 127.64 +2.0 +9.7Celldex Therapeutics CLDX 2.73 -.16 -5.5 dd ... t t t t 2.81 1 5.02 -22.9 -42.2Cellent Biotech APOP 8.56 -.25 -2.8 ... t t t s 2.30 6 13.50 +177.0 ...Cellectar Biosci CLRB 1.74 -.09 -4.9 ... t t t s 1.12 2 4.58 +42.6 -53.0Cellectis SA CLLS 24.60 -.04 -0.2 dd ... t s s s 16.09 5 34.23 +45.1 -25.7Cellular Biomedicine CBMG 7.20 -.75 -9.4 dd ... t t t t 5.05 3 15.69 -45.0 ...Celsion Corp CLSN 3.30 +.64 +24.1 ... s t t t 2.40 1 20.02 -22.5 -86.1Celsius Holdings Inc CELH 4.08 +.02 +0.5 ... s s s s 3.70 8 4.20 +1.0 +61.8Cempra Inc CEMP 3.90 -.10 -2.5 dd ... t s s s 2.55 1 26.95 +39.3 -79.8Cemtrex Inc wt CETXW .60 +.00 +0.7 ... s s t t 0.25 3 1.73 -59.9 ...Cemtrex Inc CETX 3.60 -.12 -3.2 10 0.02p t s s t 2.76 2 8.41 -51.2 +54.5Centennial Res Dev A CDEV 14.97 -.28 -1.8 ... t t t t 9.65 5 20.97 -24.1 +51.7CenterState Banks CSFL 24.29 -.23 -0.9 19 0.24f t t t t 14.66 8 26.94 -3.5 +56.1Central Euro Media CETV 4.10 +.05 +1.2 dd ... s t s s 2.03 9 4.45 +60.8 +62.7Central Federal Corp CFBK 2.16 +.08 +3.8 ... s s s s 1.27 4 3.64 +23.4 +56.4Cent Garden&Pet CENT 31.05 -1.66 -5.1 26 ... t t t t 18.63 7 39.33 -6.2 +67.4Cntrl Garden & Pet A CENTA 29.31 -1.56 -5.1 ... t t t t 18.16 6 36.82 -5.1 +62.5Central Vly Cmty Bcp CVCY 21.46 -.17 -0.8 15 0.24 t t s s 12.48 8 23.94 +7.5 +57.5Centrue Financial Cp CFCB 30.36 +3.64 +13.6 33 ... s s s s 16.25 0 26.99 +42.5 +58.6Century Aluminum CENX 14.74 +.70 +5.0 dd ... s s s s 5.53 9 16.53 +72.2 +117.7Century Bncp MA CNBKA 60.05 -.85 -1.4 13 0.48 t t t s 40.00 9 64.87 +0.1 +44.8Century Casinos CNTY 7.71 -.31 -3.9 21 ... t t s t 5.40 7 8.89 -6.3 +36.2Ceragon Networks Ltd CRNT 2.75 -.15 -5.2 ... t t t s 1.44 5 4.23 +5.0 +65.7Cerecor Inc CERC .50 -.02 -3.8 dd ... t t t t 0.34 1 5.60 -43.2 -77.5Cerner Corp CERN 67.91 +.49 +0.7 35 ... s s s s 47.01 0 67.67 +43.4 +21.2Cerulean Pharma CERU .41 +.01 +1.3 ... s t t t 0.33 1 3.58 -42.8 -84.1Cerus Corporation CERS 2.33 -.08 -3.3 dd ... t t t t 1.93 1 7.64 -46.4 -57.6Cesca Therapeutics KOOL 3.09 +.05 +1.6 ... s t t t 2.41 2 7.39 -10.4 +1.3Chaisma Inc CHMA 1.45 ... ... dd ... r t t t 1.40 1 3.71 -25.6 -56.3Champions Oncology CSBR 2.49 +.16 +6.9 dd ... s s t t 1.11 4 4.79 -1.6 -19.9Changyou.com Ltd CYOU 38.79 +.64 +1.7 14 ... s s s s 18.27 0 40.89 +82.8 +93.7Chanticleer Hldgs wt HOTRW .27 +.03 +11.1 ... s t t s 0.15 1 5.68 +3.8 ...Chanticleer Holdings HOTR 2.64 -.12 -4.3 ... t t t t 2.30 1 9.00 -37.1 -45.7Charles & Colvard CTHR .98 -.03 -2.7 dd ... t s s t 0.83 4 1.33 -10.6 -7.3Chart Inds GTLS 35.11 -.34 -1.0 35 ... t t s t 21.80 7 40.87 -2.5 +33.3Charter Communic CHTR 344.43 -8.60 -2.4 19 ... t s s s 214.06 0 354.05 +19.6 +55.0Charter Financial CHFN 17.31 -1.03 -5.6 21 0.26f t t t s 12.36 6 21.11 +3.8 +41.2Check Point Soft CHKP 113.47 +.61 +0.5 25 ... s s s s 74.34 0 113.32 +34.3 +31.6Check-Cap Ltd CHEK 1.93 -.05 -2.5 ... t t t t 0.97 4 3.42 -17.9 +27.7Cheesecake Factory CAKE 58.58 -.67 -1.1 21 0.96 t t t t 46.93 6 67.14 -2.2 +19.7Chef’s Warehouse CHEF 15.40 -.20 -1.3 dd ... t s s t 10.31 8 17.15 -2.5 -2.2Chembio Diagnostics CEMI 6.25 -.15 -2.3 dd ... t t s t 5.05 3 9.30 -8.1 -26.5Chem Fincl CHFC 45.27 -.11 -0.2 17 1.08 t t t t 34.82 6 55.55 -16.4 +16.8ChemoCentryx Inc CCXI 6.96 -.01 -0.1 dd ... t t t t 3.95 6 9.10 -5.9 +34.8Chemung Financial CHMG 39.59 -.20 -0.5 19 1.04 t s s s 27.45 0 40.50 +8.9 +29.8Cherokee Inc CHKE 7.30 -.70 -8.8 14 0.20 t t t t 7.15 1 14.41 -30.5 -44.3Childrens Place PLCE 105.85 -1.35 -1.3 18 1.60 t t t s 69.98 7 125.30 +4.9 +50.5Chimerix Inc CMRX 4.88 -.02 -0.4 dd ... t t t s 3.50 5 6.64 +6.1 -1.8China Adv ConstrMat CADC 2.45 +.03 +1.1 dd ... s s t s 1.50 3 5.68 +12.1 +10.2China Auto Logistics CALI 2.32 ... ... dd ... r t s t 1.05 4 4.69 -32.4 +110.9China Automotive Sys CAAS 5.02 -.05 -1.0 8 ... t s s t 3.10 4 7.96 -6.3 +21.6China Biologic Pdts CBPO 114.50 +.22 +0.2 25 ... s t s s 96.99 5 137.39 +6.5 +0.2China Ceramics Co CCCL 1.44 -.00 -0.3 dd ... t t t t 1.31 1 6.07 -37.0 -49.2China Cmcl Credit CCCR 2.37 -.02 -0.8 ... t s s s 0.61 7 3.20 +115.5 +342.7China Cust Rela Ctrs CCRC 16.06 -.25 -1.5 ... t s s t 8.15 6 22.00 -6.7 ...China Finance Online JRJC 2.15 +.12 +5.9 dd ... s t t t 2.00 1 5.19 -40.6 -57.8China HGS Real Est HGSH 1.64 +.03 +1.9 2 ... s t s t 1.45 2 3.19 -14.1 -1.2China Info Tech CNIT .96 -.04 -4.0 dd ... t s s s 0.57 5 1.48 +33.1 -18.0China Jo-Jo Drugstrs CJJD 1.70 -.04 -2.3 dd ... t t t r 1.53 3 2.29 ... +7.4China Lodging Grp HTHT 79.07 -.57 -0.7 60 0.68p t s s s 31.71 0 81.01 +52.5 +133.5China Natural Rescs CHNR 2.32 -.11 -4.5 dd ... t s s t 1.20 3 5.73 -6.5 +54.8China Recycling Engy CREG 1.52 +.01 +0.6 ... s t t s 1.41 1 2.88 +2.0 -34.0China TechFaith CNTF 2.56 +.30 +13.3 ... s s s s 1.45 6 3.60 +38.4 +7.1China XD Plastics CXDC 4.65 ... ... 3 ... r t t s 3.09 6 5.88 +16.3 +29.2ChinaCache Intl Hldg CCIH 1.38 -.31 -18.3 dd ... t s t t 0.82 1 7.44 -46.1 -76.2ChinaNet Online Hldg CNET 1.15 -.05 -4.2 dd ... t t s s 0.97 2 2.40 +15.0 -2.7ChipMOS Technologies IMOS 20.46 -.26 -1.3 34 1.97e t s s s 13.94 0 20.79 +45.0 ...ChromaDex Corp CDXC 3.46 -.06 -1.7 ... t t s s 2.25 4 5.95 +4.5 -36.7Churchill Downs CHDN 172.08 -.73 -0.4 26 1.32 t s s s 118.76 0 173.50 +14.4 +38.1Chuy’s Holdings Inc CHUY 27.00 -.45 -1.6 26 ... t t t t 25.87 1 37.78 -16.8 -17.8Cidera Therapeutics CDTX 5.95 -.35 -5.6 dd ... t t t t 5.95 1 12.95 -42.8 -43.8Cimpress NV CMPR 91.02 -.41 -0.4 dd ... t s s t 78.80 5 104.18 -0.6 -8.8Cinn Fncl CINF 70.34 -.38 -0.5 19 2.00 t s t t 68.11 2 79.60 -7.1 +4.4Cinedigm Corp CIDM 1.68 -.00 -0.1 dd ... t t s s 0.90 5 2.69 +16.7 +21.8Cintas Corp CTAS 126.61 -1.67 -1.3 27 1.05f t s s s 91.24 0 128.85 +9.6 +35.8Cirrus Logic CRUS 68.17 +.69 +1.0 18 ... s s s s 34.82 0 68.72 +20.6 +86.7Cisco Syst CSCO 31.76 -.22 -0.7 16 1.16 t t t s 27.13 7 34.60 +5.1 +13.7Citi Trends Inc CTRN 19.22 +.81 +4.4 21 0.32f s s s s 14.73 6 22.73 +2.0 +17.0Citizens & Northern CZNC 22.53 -.12 -0.5 17 1.04 t t t t 20.00 4 26.57 -14.0 +16.0Citrix Systems CTXS 83.32 -.11 -0.1 24 ... t t t s 60.71 9 87.99 +17.2 +21.1City Holding CHCO 63.92 -.29 -0.5 17 1.76f t t t t 42.98 7 74.90 -5.4 +33.3Civista Bancshares CIVB 20.17 +.34 +1.7 16 0.24 s t t s 11.86 7 23.75 +3.8 +66.8Clean Diesel Tech CDTI 3.16 +.06 +1.9 dd ... s t s s 1.50 5 5.21 +47.0 +67.6Clean Energy Fuels CLNE 2.45 ... ... 8 ... r t t t 2.18 2 4.80 -14.3 -32.1Cleantech Solutions CLNT 4.13 -.06 -1.4 52 ... t s s s 2.31 3 10.70 +56.4 +9.1ClearOne Inc CLRO 9.50 -.45 -4.5 38 0.28f t t t t 9.10 2 12.60 -16.7 -7.8Clearbr All Cap Gr CACG 25.43 -.01 ... ... r s s s 24.37 0 25.44 +2.3 ...Clearfield Inc CLFD 12.45 -.55 -4.2 25 ... t t t t 12.80 1 21.60 -39.9 -28.8Clearside Biomecical CLSD 7.40 +.03 +0.4 dd ... s t t t 5.44 1 25.08 -17.2 +1.7ClearSign Combustion CLIR 3.55 -.05 -1.4 dd ... t s t s 3.00 2 6.24 +4.4 -17.1Cleveland BioLabs CBLI 3.82 -.13 -3.3 dd ... t s s s 1.22 7 5.55 +169.0 +80.4Clifton Bancorp CSBK 16.20 -.14 -0.9 81 0.24 t t s t 14.11 7 17.49 -4.3 +9.9Clovis Oncology Inc CLVS 56.65 -.94 -1.6 dd ... t s t s 11.57 8 74.94 +27.5 +233.5CoBiz Financial COBZ 16.00 -.19 -1.2 18 0.20 t t t t 10.86 8 17.99 -5.3 +29.5CoStar Group Inc CSGP 261.44 -.79 -0.3 cc ... t s s s 179.22 0 267.47 +38.7 +25.3Coastway Bancorp CWAY 20.50 ... ... 55 ... r s s s 12.25 0 20.75 +31.0 +64.0Coca Btl Cns COKE 225.91 -5.84 -2.5 31 1.00 t s s s 119.80 0 235.78 +26.3 +86.9Codexis Inc CDXS 4.45 ... ... dd ... r t t t 3.60 6 5.29 -3.3 +15.9Codorus Valley Bcp CVLY 26.85 -.11 -0.4 16 0.54b t t s t 18.82 8 29.56 -6.1 +38.0Coffee Holding JVA 4.70 -.13 -2.7 dd ... t t s s 4.30 3 6.15 +1.1 +28.1Cogent Commun Hldgs CCOI 40.65 -.45 -1.1 cc 1.76f t t t t 34.23 6 45.25 -1.7 +6.5Cogentix Medical CGNT 1.67 -.02 -1.2 ... t t t t 0.85 4 2.99 -16.9 +111.3Cogint Inc COGT 4.35 -1.20 -21.6 ... t t t s 2.90 5 6.10 +26.1 +15.6Cognex CGNX 94.05 +.31 +0.3 46 0.34f s s s s 38.71 0 94.43 +47.8 +115.6Cognizant Tech Sol CTSH 67.56 +.09 +0.1 25 0.15p s s s s 45.44 0 67.56 +20.6 +10.2Coherent Inc COHR 252.62 -3.21 -1.3 16 ... t s s s 86.32 0 260.99 +83.9 +163.2Coherus BioSci CHRS 21.90 -.55 -2.4 dd ... t s s t 14.00 5 31.98 -22.2 +15.3

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





Cohu Inc COHU 18.99 -.10 -0.5 46 0.24 t s s s 10.01 8 21.64 +36.6 +59.5Collectors Universe CLCT 24.85 -.46 -1.8 22 1.40 t t t s 16.54 7 28.83 +17.1 +36.8Collegium Pharma COLL 9.35 -.18 -1.9 dd ... t s t t 7.37 2 20.55 -39.9 -42.1Colliers Intl Grp CIGI 54.90 -.05 -0.1 22 0.10 t s s s 32.93 0 55.15 +49.4 +39.9Columbia Bnkg COLB 37.50 -.11 -0.3 21 0.88 t t t t 26.17 6 45.68 -16.1 +28.4Columbia Sportswear COLM 55.64 +.27 +0.5 21 0.72 s t t t 51.56 4 63.55 -4.6 +2.9Columbus McKinnon CMCO 27.80 +.49 +1.8 58 0.16 s s s s 13.80 0 29.23 +2.8 +77.2CombiMatrix Corp CBMX 5.40 -.10 -1.8 dd ... t t t s 2.15 8 6.63 +103.8 +71.3Comcast Corp A CMCSA 41.79 -.20 -0.5 23 0.63 t s s s 30.02 0 42.17 +21.0 +33.7CommScope Inc COMM 38.09 +.51 +1.4 30 ... s s t s 27.88 7 42.75 +2.4 +18.1Cmrce Bncsh MO CBSH 54.20 -.03 -0.1 20 0.90b t t t t 42.44 7 60.61 -6.2 +17.1Commerce Bcsh pfB CBSHP 26.23 +.15 +0.6 1.50 s s s s 24.72 3 29.85 +3.1 +2.2Commerce Union Bcsh CUBN 21.50 -.20 -0.9 22 0.22p t t t r 15.01 9 22.99 ... +41.8CommerceHub Inc A CHUBA 17.14 -.08 -0.5 ... t s s s 11.92 0 17.43 +14.2 ...CommerceHub Inc C CHUBK 17.29 -.12 -0.7 ... t s s s 11.90 9 18.32 +15.0 ...Cmcl Vehicle Grp CVGI 8.59 +.05 +0.6 86 ... s t s s 3.82 9 9.62 +55.3 +110.3Communication Syst JCS 4.77 +.17 +3.7 dd 0.16 s s s s 3.41 4 7.49 +3.0 -27.9Cmty Bankers Trust ESXB 8.10 -.05 -0.6 18 ... t r s s 5.05 9 8.50 +11.7 +58.3Community Fin Cp MD TCFC 35.03 -.62 -1.7 26 0.40 t s t s 21.25 9 37.00 +21.2 +66.5Community First Bcsh CFBI 13.15 +.08 +0.6 ... s t t t 11.52 8 13.84 -1.1 ...Community HlthSys rt CYHHZ .01 -.00 -11.1 ... t s t s 0.00 1 0.02 +60.0 ...Community Tr Bcp CTBI 42.10 -.40 -0.9 16 1.28 t t t t 32.99 5 51.35 -15.1 +21.0Community Wst Bcsh CWBC 9.95 -.25 -2.5 16 0.16f t t t s 7.26 8 10.65 +7.7 +37.0CommVault Systems CVLT 56.20 -.15 -0.3 ... t t s s 41.33 9 58.40 +9.3 +20.8Compugen Ltd CGEN 4.35 -.30 -6.5 dd ... t s s t 3.60 2 7.57 -14.7 -32.8Computer Pro and Sy CPSI 35.55 +.30 +0.9 54 1.03e s s s s 18.25 8 42.02 +50.6 -12.9Computer Task CTG 5.43 -.11 -2.0 14 0.24 t t t s 3.87 7 6.33 +29.0 +4.8Comstock Holding Cos CHCI 2.10 +.11 +5.5 ... s s t s 1.50 4 3.36 +16.7 +7.4Comtech Telecom CMTL 15.40 +.40 +2.7 13 0.40 s s s s 9.52 5 23.30 +30.0 -32.0Conatus Pharma CNAT 5.20 -.01 -0.2 dd ... t t t t 1.45 5 9.40 -1.3 +125.5Concert Pharmaceut CNCE 12.64 -.15 -1.2 dd ... t t t s 7.11 5 19.11 +22.8 -4.6Concordia Internatl CXRX 1.21 -.05 -4.0 1 0.30 t t t t 1.21 1 27.16 -42.9 -95.2Concurrent Computer CCUR 6.85 +.01 +0.1 dd 0.48 s s s s 4.63 0 6.99 +28.0 +16.0Conformis Inc CFMS 4.09 -.29 -6.6 dd ... t t t t 3.89 1 10.93 -49.5 -43.8Conifer Holdings CNFR 6.90 +.05 +0.7 dd ... s t t t 6.15 3 9.02 -15.3 +6.5Conmed Corp CNMD 51.53 -.73 -1.4 33 0.80 t s s s 37.60 0 52.34 +16.7 +25.8Conn’s Inc CONN 18.88 +.28 +1.5 dd ... s s s s 6.54 0 18.70 +49.2 +115.5ConnectOne Bancorp CNOB 22.05 -.40 -1.8 21 0.30 t t t t 15.09 7 26.65 -15.0 +38.0Conn Wtr Svc CTWS 54.41 -.40 -0.7 25 1.19f t s s t 45.13 7 59.26 -2.6 +13.5Connecture Inc CNXR .82 -.07 -7.9 dd ... t t t t 0.80 1 3.24 -51.2 -32.6Consolidated Commun CNSL 19.93 -.18 -0.9 1.55 t t t t 19.27 1 30.23 -25.8 -11.2Consol Water Co Inc CWCO 12.90 -.05 -0.4 48 0.30 t s s s 9.80 7 14.25 +18.9 -2.2Consu Portfolio Svcs CPSS 4.31 +.15 +3.6 5 ... s t t t 3.31 4 6.05 -15.8 +4.8ContraFect Corp CFRX 1.25 ... ... dd ... r t t t 1.20 1 3.28 -28.6 -60.9ContraVir Pharma CTRV .62 -.02 -3.0 dd ... t t t t 0.60 1 2.65 -48.3 -31.3Control 4 Corp CTRL 20.15 +.08 +0.4 43 ... s s s s 7.56 0 20.41 +97.5 +165.8Conyers Park Acq CPAA 12.22 +.12 +1.0 ... s s s s 10.00 0 12.25 +19.5 ...Conyers Park Acq wt CPAAW 2.70 +.05 +1.9 ... s t s s 1.15 2 9.50 +20.0 ...Copart Inc CPRT 31.29 -.43 -1.4 18 ... t s s s 22.99 0 32.00 +12.9 +28.3Corbus Pharma CRBP 7.05 +.30 +4.4 dd ... s s t t 2.62 6 10.78 -16.6 +78.6Corcept Therapeutics CORT 12.00 -.02 -0.2 cc ... t s s s 4.95 0 12.49 +65.3 +92.3Core-Mark Holding Co CORE 35.48 ... ... 30 0.36 r s s t 30.00 3 50.00 -17.6 -17.6Corium Intl Inc CORI 7.49 -.39 -4.9 dd ... t s s s 2.67 9 8.33 +84.5 +83.7Cornerstone OnDemand CSOD 38.81 -.62 -1.6 dd ... t s t t 30.31 5 47.75 -8.3 -6.1Corvel Corp CRVL 47.05 -1.40 -2.9 31 ... t s s s 31.00 9 50.88 +28.6 -6.6Corvus Pharmaceutica CRVS 11.08 -.24 -2.1 dd ... t s t t 8.27 3 22.14 -22.5 -21.0Costco Wholesale COST 182.08 +1.11 +0.6 32 1.80a s s s s 142.11 0 183.18 +13.7 +25.3Coupa Software Inc COUP 36.38 -.16 -0.4 ... t s s s 22.50 8 41.61 +45.5 ...Covenant Transp CVTI 18.22 -.06 -0.3 20 ... t s t t 14.26 5 23.93 -5.8 -14.4Covisint Corp COVS 2.20 +.20 +10.0 ... s s s s 1.71 7 2.48 +15.8 -6.1Cowen Inc COWN 15.55 ... ... ... r s s s 10.92 8 16.75 +0.3 +11.1Cracker Barrel CBRL 168.03 -.67 -0.4 26 4.80f t s s s 130.15 9 175.04 +0.6 +5.4Craft Brew Alliance BREW 17.15 -.20 -1.2 cc ... t s s s 9.32 6 22.40 +1.5 +78.9Cray Inc CRAY 18.20 ... ... dd ... r t t t 16.10 2 35.33 -12.1 -46.8Credit Acceptance CACC 223.27 +3.37 +1.5 15 ... s s s s 160.63 0 228.86 +2.6 +18.3CS VS 2x Vix MidTm TVIZ 17.55 -.09 -0.5 q ... t t t t 17.43 1 74.25 -53.3 -69.4CS VS 2x Vix ShTm TVIX 23.06 +.21 +0.9 q ... s t t t 22.41 1 945.00 -75.8 -96.0CS VS Vix ShtTerm VIIX 22.42 +.10 +0.4 q ... s t t t 22.11 1 120.80 -48.0 -74.7CS XL Silver CovCall SLVO 8.69 +.02 +0.2 q 1.28e s s t s 8.07 3 10.91 +6.1 +4.3CS XL Gold CovCall GLDI 9.50 +.01 +0.1 q 1.09e s s s s 8.78 4 10.95 +6.3 +3.5CS Velocity3xInvSilv DSLV 22.97 -.15 -0.6 q ... t t s t 16.93 4 36.42 -28.4 -40.6CS Velocity 3xInvGld DGLD 46.43 -.15 -0.3 q ... t t t t 39.17 3 69.37 -28.1 -20.3CS Velocity 3x Gold UGLD 11.06 +.04 +0.4 q ... s s s s 7.79 5 15.06 +32.3 +5.6CS VS InvVix STerm XIV 80.70 -.35 -0.4 q ... t s s s 20.21 0 82.84 +72.6 +147.0CS VS Inv Vix MTerm ZIV 66.03 +.10 +0.2 q ... s s s s 35.79 0 66.38 +41.9 +58.6CS Velocity 3xSilver USLV 14.23 +.10 +0.7 q ... s s t s 10.84 2 29.09 +24.5 +2.2Cree Inc CREE 24.24 +.10 +0.4 cc ... s s t t 20.75 4 31.64 -8.1 -0.2Cresud SACIPyA CRESY 20.00 -.15 -0.7 ... t t t s 11.90 8 22.28 +26.8 +51.5Criteo SA CRTO 48.80 -3.88 -7.4 ... t t t s 32.83 7 56.00 +18.8 +16.1Crocs Inc CROX 6.95 +.01 +0.1 dd ... s s t s 5.93 2 12.54 +1.2 -33.1Cross Country Hlthcr CCRN 11.76 -.13 -1.1 dd ... t t t t 10.54 3 16.38 -24.7 -15.5Crossroad Capital XRDC 2.21 +.03 +1.4 0.60 s t t s 1.47 8 2.52 +3.8 ...Crown Crafts CRWS 7.60 ... ... 12 0.32a r t t t 7.05 2 10.24 -1.9 -12.3CryoPort Inc wt CYRXW 1.30 ... ... ... r s s s 0.34 6 2.08 +31.3 ...CryoPort Inc CYRX 3.57 -.03 -0.8 dd ... t s s s 1.50 9 4.07 +10.2 +100.0Ctrip.com Intl Ltd CTRP 56.65 +.50 +0.9 cc ... s s s s 37.36 0 56.75 +41.6 +25.7Cumberland Pharm CPIX 7.00 +.06 +0.9 cc ... s s s s 4.40 9 7.48 +27.3 +53.5Cumulus Media Inc CMLS .48 -.05 -9.4 ... t s s t 0.22 1 3.60 -52.9 -81.6Curis Inc CRIS 1.76 -.15 -7.9 dd ... t t t t 1.47 2 3.72 -42.9 -3.0Cutera Inc CUTR 23.05 -.10 -0.4 89 ... t s s s 10.13 0 24.15 +32.9 +119.2CybrOptics CYBE 24.20 +.65 +2.8 19 ... s s t t 13.28 4 41.18 -7.3 +45.2CyberArk Software CYBR 48.69 -.26 -0.5 48 ... t t t s 44.13 4 59.28 +7.0 +3.1Cyclacel Pharmaceutl CYCC 4.50 +.04 +0.9 dd 0.15p s t s t 3.05 2 10.90 -14.9 -2.6CymaBay Therapeutics CBAY 4.75 -.15 -3.1 dd ... t s s s 1.15 9 5.19 +174.6 +133.3Cypress Semi CY 14.16 +.22 +1.6 28 0.44 s s s s 9.11 9 14.98 +23.8 +28.6Cyren Ltd CYRN 2.15 -.05 -2.3 dd ... t s s r 1.65 6 2.60 ... +10.6CyrusOne Inc CONE 58.08 +.10 +0.2 53 1.52 s s s s 38.80 0 58.02 +29.8 +19.8CytRx Corp CYTR .55 -.27 -33.0 dd ... t s s s 0.36 1 2.87 +47.6 -72.4Cytokinetics Inc CYTK 14.15 -.10 -0.7 47 ... t t s s 7.95 7 17.20 +16.5 +69.6CytomX Therapeutics CTMX 13.93 -.37 -2.6 dd ... t t t s 9.10 5 20.02 +26.8 +32.7Cytori Therapeutics CYTXW .38 ... ... ... r s t t 0.26 2 0.91 -45.7 ...Cytori Therapeutics CYTX 1.10 +.07 +6.8 dd ... s s t t 0.90 2 2.48 -27.2 -60.8Cytosorbents Corp CTSO 4.00 ... ... ... r t t t 3.95 1 6.90 -26.6 -10.3

DDBV Technologies SA DBVT 34.36 -.54 -1.5 ... t t t t 27.02 7 37.98 -2.2 +3.6DHX Media Ltd DHXM 4.30 -.10 -2.3 48 0.08 t s s t 3.80 3 6.30 -18.1 -21.1DLH Holdings Corp DLHC 5.66 +.34 +6.5 20 ... s s s t 4.10 5 7.38 -4.7 +17.4DMC Global Inc BOOM 13.80 -1.10 -7.4 dd 0.08 t s s t 9.20 6 17.19 -12.9 +41.6DNB Financial Corp DNBF 31.90 -1.10 -3.3 16 0.28 t t t s 23.05 8 35.15 +12.3 +19.3DSP Group DSPG 12.35 +.10 +0.8 46 ... s t s t 9.67 6 14.20 -5.4 +17.2DXP Enterprises Inc DXPE 36.21 -.49 -1.3 98 ... t s t s 13.55 8 42.00 +4.2 +168.5Daktronics Inc DAKT 9.75 +.02 +0.2 42 0.28 s s s t 5.92 8 11.12 -8.9 +61.4DarioHealth Corp DRIO 2.27 -.11 -4.7 ... t t t t 1.91 2 5.50 -30.2 -51.9Daseke Inc DSKE 8.88 -.34 -3.7 ... t t t t 9.08 1 10.88 -11.9 -6.4Daseke Inc wt DSKEW .92 -.05 -5.4 ... t t t s 0.16 7 1.28 +8.2 ...Data I O DAIO 8.31 -.17 -2.0 24 ... t s s s 2.07 0 8.75 +98.8 +239.2Dataram Corp DRAM 2.68 -.30 -10.1 ... t t t t 2.81 1 20.28 -69.5 -66.5Datawatch Corp DWCH 7.95 -.05 -0.6 dd ... t t t s 5.00 7 9.70 +44.5 +53.8Dave & Busters Ent PLAY 68.16 -.48 -0.7 32 ... t s s s 37.60 0 69.42 +21.1 ...DavidsTea Inc DTEA 6.20 -.00 ... dd ... r t t t 6.03 1 14.30 -9.5 -47.7Davis Select Financ DFNL 21.09 +.01 ... ... r s s s 19.83 6 22.15 +4.9 ...Davis Select Equity DUSA 20.86 +.04 +0.2 ... s s s s 19.79 8 21.30 +3.5 ...Davis Select World DWLD 22.49 ... ... ... r s s s 20.00 0 22.73 +12.0 ...Dawson Geophysical DWSN 4.16 -.08 -1.9 dd ... t t t t 3.77 1 9.00 -48.3 -43.1Del Frisco’s Rest DFRG 16.90 -.15 -0.9 26 ... t t t t 13.01 7 18.80 -0.6 +7.2Del Taco Restaurant TACO 12.99 -.13 -1.0 23 ... t t t t 8.43 7 15.32 -8.0 +40.5Delcath Systems Inc DCTH .02 +.00 +15.0 dd ... s t t t 0.02 1 6.49 -97.5 -99.6Delmar Pharmaceutica DMPI 2.16 -.07 -3.1 ... t t t t 2.06 1 9.90 -32.3 -65.2Delta Natural Gas DGAS 30.07 -.31 -1.0 34 0.83 t s t s 22.06 9 31.29 +2.5 +31.4Delta Technology Hld DELT 2.16 +.01 +0.5 ... s t s s 0.43 7 3.14 +195.9 +311.9Dennys Corp DENN 12.13 +.01 +0.1 51 ... s s t t 10.02 5 14.25 -5.5 +10.5Dentsply Sirona Inc XRAY 63.90 -.55 -0.9 41 0.35f t t s s 55.00 9 65.83 +10.7 +2.8Depomed Inc DEPO 10.54 -.05 -0.5 dd ... t t t t 9.50 1 27.02 -41.5 -49.3Dermira Inc DERM 27.26 -.62 -2.2 dd ... t t t t 25.63 2 38.75 -10.1 -9.1Descartes Systems DSGX 25.15 +.30 +1.2 76 ... s s s s 18.21 0 25.45 +17.5 +19.9DestinationMaternity DEST 4.73 +.15 +3.3 dd 0.80 s s s t 3.18 3 8.42 -8.5 -29.8Destination XL Grp DXLG 2.50 ... ... dd ... r s t t 1.95 2 5.57 -41.2 -46.7Deswell Inds DSWL 1.93 +.01 +0.5 dd 0.28f s s t s 1.50 9 1.98 +8.4 +29.8Determine Inc DTRM 3.45 +.04 +1.2 dd ... s t s s 1.13 9 3.79 +76.9 +156.4DexCom Inc DXCM 71.19 +3.51 +5.2 dd ... s t t s 57.68 4 96.38 +19.2 +0.1Dextera Surgical Inc DXTR .19 -.02 -7.6 dd ... t t t t 0.17 1 2.94 -79.8 -92.4Diamond Hill Inv DHIL 203.64 -1.86 -0.9 14 6.00e t s s t 170.00 8 217.68 -3.2 +13.7Diamondback Energy FANG 90.65 -1.19 -1.3 dd ... t t t t 82.80 3 114.00 -10.3 -0.6Diana Containerships DCIX .34 +.01 +2.7 dd ... s t t t 0.33 1 26.17 -87.8 -93.6Dicerna Pharma DRNA 3.05 -.05 -1.6 dd ... t t t s 2.42 2 6.10 +5.9 -20.3Diffusion Pharma DFFN 2.74 -.03 -1.2 ... t t t s 1.94 1 15.50 +21.2 -69.2Digi Intl DGII 9.75 -.15 -1.5 23 ... t t t t 9.00 2 14.15 -29.1 -14.5Digiliti Money Grp DGLT 3.50 -.14 -3.8 ... t s t t 2.57 5 4.50 -20.5 -56.3Digimarc Corp DMRC 34.75 -.50 -1.4 dd ... t s s s 24.20 7 40.13 +15.8 +22.8Digirad Corp DRAD 3.90 -.05 -1.3 39 0.20 t t t t 3.75 1 6.15 -22.0 -17.0DigitalAlly Inc DGLY 3.75 +.05 +1.4 dd ... s t t t 3.53 1 7.23 -10.7 +3.4Digital Turbine Inc APPS 1.02 -.04 -3.8 dd ... t t s s 0.56 5 1.56 +50.0 ...Dime Cmty Bcsh DCOM 19.40 -.05 -0.3 16 0.56 t t t t 16.10 6 22.48 -3.5 +7.5Dimension Therapeut DMTX 1.20 +.05 +4.3 ... s t t t 1.05 1 10.47 -72.4 -86.4Diodes Inc DIOD 25.90 -.32 -1.2 68 ... t s s s 16.92 9 27.50 +0.9 +33.5Discovery Comm A DISCA 26.21 -.28 -1.1 13 ... t t t t 23.66 4 30.25 -4.4 -6.4Discovery Comm C DISCK 25.63 -.22 -0.9 13 ... t t t t 22.43 5 29.18 -4.3 -4.6Dish Network Corp DISH 66.19 +.11 +0.2 32 ... s s s s 48.51 0 66.31 +14.3 +23.1Divers Rest Hldgs SAUC 3.23 -.09 -2.7 dd ... t s s s 0.70 8 4.12 +130.7 +121.3Dollar Tree Stores DLTR 79.28 -1.15 -1.4 21 ... t t s s 72.55 3 99.93 +2.7 -11.7Donegal A DGICA 15.77 -.25 -1.6 18 0.56f t s t t 14.49 4 18.55 -9.8 +3.6Dorchester Minerals DMLP 15.90 -.30 -1.9 18 1.06e t t t t 13.55 5 19.30 -9.4 +29.8Dorman Products Inc DORM 84.92 -.21 -0.2 28 ... t s s s 51.87 0 88.50 +16.2 +52.9DragonWave Inc DRWI .67 -.05 -7.5 dd ... t t t t 0.71 1 6.83 -74.4 -84.9DryShips Inc DRYS 1.94 -.36 -15.7 1 ... t t t t 2.20 1 31987.20 -99.8 -100.0Duluth Holdings Inc DLTH 20.63 +.67 +3.4 32 ... s t t t 18.25 2 38.19 -18.8 -24.7Dunkin Brands Grp DNKN 58.84 -.20 -0.3 25 1.29 t s s s 41.29 0 59.21 +12.2 +37.7Durect Corporation DRRX 1.23 -.09 -6.8 dd ... t s s t 0.75 4 2.00 -8.2 -2.9Dynasil Corp of Am DYSL 1.25 -.06 -4.6 6 ... t t t t 0.89 6 1.58 -2.3 -12.1Dynatronics Corp DYNT 2.95 +.05 +1.7 dd ... s t s s 2.29 6 3.45 +25.5 +7.0Dynavax Technologies DVAX 6.90 +1.00 +16.9 dd ... s s s s 3.20 3 17.50 +74.7 -65.6

EE-Trade Financial ETFC 35.17 +.59 +1.7 18 ... s t s s 21.52 8 38.61 +1.5 +22.9eBay Inc EBAY 35.55 +.23 +0.7 5 ... s s s s 22.30 0 35.44 +19.7 +45.6eBay Inc 6% 2056 EBAYL 27.04 -.05 -0.2 1.50 t s s s 24.27 9 27.50 +4.2 ...EDAP TMS EDAP 2.77 +.10 +3.7 5 ... s s r t 2.25 4 3.62 -15.5 -20.3eHealth Inc EHTH 18.17 +.08 +0.4 dd ... s s s s 6.38 0 18.76 +70.6 +30.6EMC Insurance EMCI 27.15 -.41 -1.5 15 0.84 t s t t 23.45 5 31.47 -9.5 +5.6ENGlobal Corp ENG 1.19 +.01 +0.8 5 ... s t t t 1.06 1 3.10 -50.2 +12.4ESSA Bancorp Inc ESSA 14.78 -.05 -0.3 22 0.36 t t s t 12.93 5 16.91 -6.0 +12.4Purefunds Hlthtech IMED 29.68 -.09 -0.3 ... t s s s 23.08 0 29.76 +26.7 ...ETF MngrBlueStIsTech ITEQ 30.40 +.08 +0.3 ... s s s s 22.46 0 30.34 +21.9 +25.2ETF AlphaVidentIntl VIDI 25.65 -.13 -0.5 q 0.28e t s s s 19.41 0 25.78 +19.4 +26.8

ETF Vident CoreUS Eq VUSE 29.59 -.13 -0.4 q 0.36e t t r s 23.83 9 30.34 +2.0 +17.8ETF Vident US Bond VBND 50.11 -.09 -0.2 q 0.43e t s s s 48.29 5 52.14 +3.0 +2.4ETF Loncar Cancer CNCR 21.82 -.53 -2.4 ... t s t s 19.82 4 26.47 +2.7 -9.0ETF BioSh BiotchProd BBP 36.28 -.42 -1.1 q 0.40e t t t s 24.76 9 38.84 +10.8 +27.6ETF BioSh Clinical BBC 22.26 -.07 -0.3 q 0.15e t s t s 16.33 8 24.31 +20.9 +2.3ETF Tuttle US Core TUTT 22.53 -.09 -0.4 q ... t s s s 21.00 0 22.65 +3.8 +4.5ETF Tuttle MS Inco TUTI 22.73 -.06 -0.3 q 0.39e t s r s 21.90 4 24.33 +1.9 +3.2Isectr Post Mpt Gr e PMPT 25.17 +.27 +1.1 ... s s s s 22.79 8 26.06 +3.3 ...EV Energy Partners EVEP .82 -.13 -13.7 dd 0.30m t t t t 0.95 1 2.84 -60.8 -64.4EXFO Inc EXFO 5.30 +.30 +6.0 44 ... s s s s 3.07 8 6.15 +20.5 +25.3Eagle Bancorp Inc EGBN 59.15 +.30 +0.5 20 ... s t t t 45.07 8 64.95 -3.0 +13.8Eagle Bncp Montana EBMT 18.20 ... ... 23 0.32 r t t t 12.55 5 24.00 -13.7 +46.4Eagle Bulk Shipping EGLE 4.84 +.41 +9.3 dd ... s s t t 4.06 1 12.45 -17.3 -62.3Eagle Pharmaceutical EGRX 71.10 -.91 -1.3 11 ... t t t t 34.20 6 97.15 -10.4 +45.9East West Bancorp EWBC 54.02 -.17 -0.3 17 0.80 t t s s 31.34 9 57.24 +6.3 +39.8Eastern Co EML 31.35 +.30 +1.0 24 0.44 s s s s 15.74 0 31.10 +50.0 +93.2Eastern Virginia Bk EVBS 11.34 +.30 +2.7 26 0.12 s s s s 6.86 0 11.71 +8.5 +55.3Eaton Vance Stk Next EVSTC 99.97 ... ... ... r r r r 99.92 6 100.02 ... ...Eaton Vance 5 to 15 EVLMC 99.94 ... ... 0.14e r r r t 99.90 3 100.06 -0.1 ...Ebix Inc EBIX 55.30 +.05 +0.1 19 0.30 s t t t 14.93 9 65.10 -3.1 +18.8Echelon Corporation ELON 6.77 +.07 +1.0 dd ... s s s s 4.17 9 7.20 +44.0 +40.8Echo Global Logis ECHO 19.45 ... ... 61 ... r s t t 17.90 2 28.90 -22.4 -15.3EchoStar Corp SATS 61.36 +.21 +0.3 34 ... s s s s 36.43 0 61.39 +19.4 +49.3Eco-Stim Energy Solu ESES 1.33 -.12 -8.3 dd ... t s s s 0.66 3 3.04 +38.5 -47.3Ecology & Environ EEI 11.85 +.10 +0.9 dd 0.40 s s s s 8.75 0 11.75 +12.3 +14.6Edge Therapeutics EDGE 9.98 -.42 -4.0 dd ... t t s t 7.30 5 13.50 -20.2 +6.4Edgewater Technology EDGW 7.13 +.01 +0.1 dd ... s t t t 6.22 3 9.40 -4.9 -17.5Editas Medicine Inc EDIT 13.69 -.52 -3.7 ... t t t t 12.43 1 35.08 -15.7 -59.2Educational Devel EDUC 9.50 -.50 -5.0 16 0.36 t s s t 6.25 4 14.52 -4.5 -10.4eGain Corp EGAN 1.50 -.03 -1.6 dd ... t t s t 1.30 1 3.68 -28.6 -50.5Egalet Corp EGLT 2.35 -.13 -5.2 dd ... t t t t 2.03 1 10.00 -69.3 -56.7Eiger BioPharmaceuti EIGR 6.85 -.10 -1.4 dd ... t t t t 6.57 1 23.10 -41.2 -69.88x8 Inc EGHT 14.30 +.10 +0.7 cc ... s s t r 12.60 5 16.80 ... +6.68point3 Energy Ptrs CAFD 13.40 -.05 -0.4 13 1.03f t s t s 11.51 4 17.34 +3.2 -5.5Ekso Bionics Hldgs EKSO 1.21 -.16 -11.7 ... t t t t 0.99 1 6.38 -69.6 -75.7El Pollo Loco LOCO 13.60 -.15 -1.1 27 ... t t s s 10.08 8 14.61 +10.6 +20.0Elbit Systems ESLT 123.49 -1.14 -0.9 21 1.76 t s s s 88.45 0 125.30 +21.2 +35.0Eldorado Resorts ERI 20.85 ... ... 61 ... r s s s 10.65 0 21.15 +23.0 +40.7Electro Sci ESIO 8.83 -.06 -0.7 dd ... t s s s 4.50 0 9.20 +49.2 +26.3Electronic Arts EA 114.69 +.17 +0.1 66 ... s s s s 71.01 0 114.94 +45.6 +49.5Elect Imaging EFII 48.14 +.08 +0.2 42 ... s s t s 39.35 8 51.15 +9.8 +9.0Electrum Spec Acq ELEC 10.05 +.05 +0.5 ... s s s s 9.68 0 10.09 +1.5 +2.8Eleven Biotherap EBIO 1.44 -.02 -1.4 dd ... t t t t 1.31 1 5.97 -24.6 -18.0Emcore Corporation EMKR 10.45 +.25 +2.5 40 1.50e s s s s 4.14 0 11.00 +20.1 +107.4Emmis Commun EMMS 3.36 -.04 -1.2 4 ... t s s t 2.14 6 4.33 -0.9 +23.2Enanta Pharma ENTA 30.23 -.70 -2.3 dd ... t t t t 20.79 6 37.32 -9.8 +19.1Encore Capital Grp ECPG 37.75 +.20 +0.5 13 ... s s s s 17.66 0 39.30 +31.8 +39.2Encore Wire WIRE 42.50 -.90 -2.1 23 0.08 t t t t 33.70 6 49.75 -2.0 +10.1Endo Intl plc ENDP 12.62 -.33 -2.5 8 ... t s s t 9.70 2 24.93 -23.4 -25.7Endocyte Inc ECYT 1.76 -.15 -7.9 dd ... t t t t 1.80 1 4.15 -31.0 -53.8Endologix Inc ELGX 4.67 -.28 -5.7 dd ... t t t t 4.21 1 14.50 -18.4 -62.1Endurance Intl EIGI 8.05 +.05 +0.6 dd ... s s s t 6.20 6 9.85 -13.4 -16.0EnerNOC Inc ENOC 5.60 -.05 -0.9 ... t s t t 4.80 3 7.74 -6.7 -19.5Energous Corp WATT 15.76 -.08 -0.5 dd ... t s s t 9.85 6 20.55 -6.5 +41.7Energy Focus Inc EFOI 3.18 +.02 +0.6 dd ... s s t t 2.45 2 6.44 -25.2 -48.8Energy Recovery ERII 7.54 -.05 -0.7 cc ... t t t t 7.11 1 16.67 -27.1 -30.3Energy XXI Gulf Coas EXXI 23.20 -1.47 -6.0 ... t t t t 24.00 1 35.96 -28.6 ...Enphase Energy Inc ENPH .78 -.04 -5.3 dd ... t t t t 0.65 1 2.38 -22.8 -60.6Ensign Group ENSG 18.97 +.01 +0.1 19 0.17 s t s t 16.50 4 23.18 -14.6 -5.2Enstar Group Ltd ESGR 195.60 +1.80 +0.9 14 ... s s s t 148.91 8 209.35 -1.1 +24.7Entegra Financial ENFC 23.85 -.15 -0.6 7 ... t s s s 17.40 0 24.40 +15.8 +37.0Entegris Inc ENTG 26.05 +.15 +0.6 28 ... s s s s 13.41 0 26.15 +45.5 +78.7Entellus Medical ENTL 13.32 -.34 -2.5 dd ... t s t t 11.47 2 22.63 -29.8 -23.8EnteroMedics Inc ETRM 5.09 -.06 -1.2 ... t s t s 1.75 1 36.47 +154.5 -85.2Enterprise Bncp Mass EBTC 30.68 -.22 -0.7 19 0.54 t t t t 21.93 6 39.25 -18.3 +35.6Enterprise Fin Svc EFSC 39.90 -.65 -1.6 17 0.44 t t t t 25.76 7 46.25 -7.2 +41.6Entert Gaming Asia EGT 2.33 -.01 -0.4 dd ... t s s s 1.20 6 3.25 +67.6 +24.5Enzymotec Ltd ENZY 8.20 +.10 +1.2 ... s t t s 5.20 8 9.32 +25.2 -0.9Epizyme Inc EPZM 13.55 -.95 -6.6 dd ... t t t s 7.02 6 18.50 +12.0 +12.6ePlus PLUS 78.80 -.25 -0.3 21 ... t s s s 39.09 0 79.83 +36.8 +79.8Equinix Inc EQIX 444.21 -.11 ... cc 8.00 r s s s 314.55 0 446.58 +24.3 +22.9Equity Bancshares EQBK 30.00 -.14 -0.5 27 ... t t t t 19.81 6 38.03 -10.8 +31.3Ericsson ERIC 7.31 -.09 -1.2 0.11e t s s s 4.83 8 8.04 +25.4 -0.9Erie Indemnity Co ERIE 120.07 -2.62 -2.1 30 3.13 t s t s 93.49 9 125.88 +7.5 +27.2Escalade Inc ESCA 11.95 -.05 -0.4 15 0.46 t t t t 9.70 5 14.70 -9.5 +15.3Esperion Therap ESPR 34.16 +.18 +0.5 dd ... s t t s 9.40 7 48.21 +172.8 +84.9Essa Pharma Inc EPIX 1.57 -.53 -25.2 ... t t t t 1.50 1 3.59 -28.3 -32.7Essendant Inc ESND 16.99 -.04 -0.2 13 0.56 t s s t 13.81 2 32.64 -18.7 -43.6Etsy Inc ETSY 13.54 +.07 +0.5 ... s s s s 8.56 7 16.05 +14.9 +44.5Euronet Worldwide EEFT 89.60 +1.30 +1.5 26 ... s s s s 65.33 0 89.14 +23.7 +7.8Euroseas Ltd ESEA 1.27 -.01 -0.8 dd ... t t t t 1.04 1 8.07 -24.9 -32.6Everbridge Inc EVBG 26.32 +.07 +0.3 ... s s s s 11.76 0 26.87 +42.7 ...Everspin Technologie MRAM 16.32 -.32 -1.9 ... t s s s 6.15 8 20.50 +96.9 ...Evine Live Inc EVLV 1.24 -.02 -1.6 dd ... t t t t 1.11 2 2.40 -17.3 -20.8Evoke Pharma Inc EVOK 2.55 -.01 -0.4 dd ... t t t s 1.35 2 11.11 +26.2 -54.7Evolving Systems Inc EVOL 5.15 -.15 -2.8 17 0.44 t r s s 3.10 8 5.70 +25.6 +2.7ExOne Co XONE 13.28 +.11 +0.8 dd ... s s s s 9.08 6 16.15 +42.2 +21.3Exa Corp EXA 14.02 -.10 -0.7 dd ... t s s t 11.12 6 16.89 -8.7 +18.3Exact Sciences Corp EXAS 37.07 -1.24 -3.2 dd ... t s s s 6.78 0 38.92 +177.5 +456.8Exactech Inc EXAC 30.80 -.20 -0.6 cc ... t s s s 22.20 9 31.90 +12.8 +24.0ExchTr RoboStox ROBO 35.50 +.07 +0.2 q 0.07e s s s s 23.76 0 35.48 +23.9 +39.6Exelixis Inc EXEL 19.10 +.06 +0.3 dd ... s t t s 6.76 7 24.85 +28.1 +181.7ExlService Hldgs Inc EXLS 53.31 +.04 +0.1 16 ... s s s s 42.00 9 54.78 +5.7 +2.5Expedia Inc EXPE 147.87 +1.50 +1.0 64 1.12 s s s s 96.58 0 147.09 +30.5 +32.7Expeditors Intl EXPD 54.67 -.07 -0.1 23 0.84f t s t s 46.48 8 57.75 +3.2 +14.7Exponent Inc EXPO 60.65 +.25 +0.4 34 0.84 s t s s 45.00 8 64.80 +0.6 +12.3Express Scripts ESRX 61.28 +.59 +1.0 10 ... s t t t 57.80 2 80.02 -10.9 -20.4Extracion Oil & Gas XOG 14.27 -.30 -2.1 ... t t t t 13.74 1 25.08 -28.8 ...Extreme Networks Inc EXTR 10.54 +.31 +3.0 dd ... s s s s 3.07 0 10.38 +109.5 +170.6Eyegate Pharmaceut EYEG 1.96 +.04 +2.1 ... s s t s 1.11 4 3.90 +20.2 -46.4Ezcorp Inc EZPW 8.65 -.30 -3.4 cc ... t t s t 6.26 5 12.00 -18.8 +30.7

FF5 Networks Inc FFIV 129.66 +.35 +0.3 22 ... s t t t 107.19 6 149.50 -10.4 +16.7FLIR Systems FLIR 38.15 -.54 -1.4 25 0.60 t s s s 28.26 0 38.95 +5.4 +25.6FNB Bancorporation FNBG 28.90 +.05 +0.2 ... s s s s 27.00 9 29.34 +2.8 +59.5FS Bancorp Inc FSBW 45.71 +1.53 +3.5 13 0.44f s s s s 24.80 0 45.76 +27.1 +79.7FTD Companies FTD 18.34 -.58 -3.1 dd ... t t t t 16.63 2 27.68 -23.1 -30.6Facebook Inc FB 153.63 +.02 ... 34 ... r s s s 108.23 0 153.63 +33.5 +29.2Fairpoint Commun FRP 14.40 -.10 -0.7 6 ... t t t t 13.04 3 19.60 -23.0 +9.1FalconStor Software FALC .21 -.02 -9.2 dd ... t t t t 0.21 1 1.38 -53.8 -82.8Famous Daves of Am DAVE 3.90 -.05 -1.3 78 ... t t r t 3.75 1 6.73 -21.2 -27.8Fanhua Inc FANH 9.11 -.06 -0.7 26 0.12e t s s s 6.46 7 10.35 +10.0 +42.7Farmer Bros FARM 31.20 -.10 -0.3 5 ... t t t t 28.86 3 37.55 -15.0 +7.9Farmers & Merchants FMAO 56.05 -.95 -1.7 ... t s s s 48.00 7 60.00 +16.3 +101.6Farm Cap Bk FFKT 38.55 -1.00 -2.5 20 0.40 t t t t 26.10 7 44.65 -8.3 +47.7Farmers Natl Banc Cp FMNB 13.85 -.40 -2.8 17 0.20f t t t t 8.54 8 15.50 -2.5 +55.4Faro Technologies FARO 36.90 ... ... 95 ... r s s s 29.00 8 40.15 +2.5 -0.5Fastenal Co FAST 44.65 +.38 +0.9 25 1.28f s t t t 37.70 5 52.74 -5.0 -2.2Fate Therapeutics FATE 3.31 -.24 -6.8 dd ... t t t s 1.55 5 5.68 +31.9 +126.1Federated Natl Hldg FNHC 15.93 -.28 -1.7 dd 0.32 t s t t 14.03 3 22.83 -14.8 -24.0Female Health Co FHCO 1.12 -.03 -2.8 dd ... t s s s 0.72 5 1.65 +23.1 -14.0Fenix Parts Inc FENX 1.50 +.09 +6.4 dd ... s s t t 0.74 2 5.38 -46.8 -64.1Ferroglobe plc GSM 10.83 ... ... 0.16 r s s r 7.67 7 12.53 ... +21.8Fibrocell Science FCSC 2.29 +.08 +3.6 ... s s s s 1.57 2 6.33 +21.2 -63.9FibroGen Inc FGEN 28.70 +.95 +3.4 dd ... s s s s 14.50 0 29.00 +34.1 +42.5Fidelity Nasdaq Comp ONEQ 248.15 -.55 -0.2 q 1.96e t s s s 179.91 0 248.88 +17.3 +28.1Fidelity Southern Cp LION 21.74 -.10 -0.5 15 0.48 t t t t 14.45 7 24.95 -8.2 +36.5Fidus Investment FDUS 17.42 +.25 +1.5 11q 1.56a s s t s 14.33 8 18.21 +10.7 +23.1Fiesta Restaurant Gp FRGI 22.00 -.55 -2.4 cc ... t t t t 19.40 3 30.65 -26.3 -10.2Fifth St Asset Mgmt FSAM 3.63 -.23 -5.8 dd 0.50 t t t t 3.57 1 8.45 -45.9 -2.5Fifth Street Fin FSC 4.06 -.06 -1.5 dd 0.20 t t t t 4.05 1 6.32 -24.4 -6.6Fifth Street Senior FSFR 7.86 +.06 +0.8 10 0.90 s t t t 7.59 1 10.37 -9.8 +7.0Fifth Third Bcp FITB 23.70 +.06 +0.3 12 0.56f s t t t 16.14 6 28.97 -12.1 +25.3FifthThird Bc dep pf FITBI 29.36 +.07 +0.2 1.66 s s s s 26.19 5 32.71 +7.7 ...51job Inc JOBS 44.14 +.02 ... 27 ... r s s s 28.02 0 44.86 +30.6 +45.3FinTech Acquisit II FNTE 9.78 -.07 -0.7 ... t s t s 9.70 1 11.75 +0.8 ...Financial Engines FNGN 38.90 -.45 -1.1 50 0.28 t t t s 23.56 7 45.75 +5.9 +42.0Financial Instit FISI 30.40 -.40 -1.3 12 0.84 t t t t 24.56 6 35.40 -11.1 +11.7Finisar Corp FNSR 25.40 -.10 -0.4 22 ... t s t t 16.67 5 36.85 -16.1 +48.3Finish Line FINL 14.12 +.22 +1.6 14 0.44 s t t t 12.46 2 24.52 -24.9 -21.9Finjan Holdings Inc FNJN 3.26 +.27 +9.0 dd ... s s s s 1.00 9 3.60 +187.7 ...FireEye Inc FEYE 15.47 +.06 +0.4 dd ... s s s s 10.35 7 18.42 +30.0 -8.8First Bancorp ME FNLC 25.73 -.12 -0.5 15 0.92a t t t t 20.05 5 33.21 -22.3 +32.1Fst Bcp N Caro FBNC 28.04 -.75 -2.6 21 0.32 t t t s 17.15 8 32.27 +3.3 +49.1First Bncshs Miss. FBMS 27.75 -.40 -1.4 17 0.15 t t t s 16.68 8 30.80 +0.9 +71.6First Bank (NJ) FRBA 11.70 +.25 +2.2 32 0.08 s t t s 6.68 7 14.80 +0.9 +67.0First Busey Corp BUSE 28.67 -.26 -0.9 20 0.68 t t t t 20.05 8 32.22 -6.9 +31.8First Busn Finl Svcs FBIZ 23.07 +.02 +0.1 14 0.52 s t t t 18.76 5 28.43 -2.7 -2.7Fst Citz Bcsh A NC FCNCA 336.10 -4.65 -1.4 17 1.20 t t s t 229.51 7 384.12 -5.3 +32.3Fst Cmty Bcsh VA FCBC 25.62 -.40 -1.5 17 0.64 t t s t 20.47 5 31.94 -15.0 +22.2Fst Cmty Fincl Ptrs FCFP 12.70 ... ... 18 ... r t t s 7.87 9 13.90 +8.5 +42.7Fst Conn Bncp FBNK 25.45 -.50 -1.9 24 0.48f t t s s 15.74 9 27.50 +12.4 +62.11st Constitution Bcp FCCY 17.90 +.55 +3.2 15 0.20 s s t t 11.70 7 20.85 -4.3 +37.8Fst Defiance Finl FDEF 53.38 -.82 -1.5 18 1.00 t t s s 35.90 9 56.20 +5.2 +35.2FtFncl Bncp OH FFBC 25.35 -.05 -0.2 17 0.68 t t t t 18.00 7 29.80 -10.9 +30.0First Fncl Bankshs FFIN 39.10 -.15 -0.4 25 0.76f t t t t 29.69 6 46.70 -13.5 +18.2Fst Fin Cp IN THFF 46.15 -.45 -1.0 16 1.00 t t t t 34.72 7 53.49 -12.6 +26.5Fst Fincl Nwst FFNW 15.98 -.41 -2.5 21 0.28f t s t t 12.58 4 21.29 -19.0 +26.3First Foundation Inc FFWM 15.57 -.42 -2.6 14 ... t t s s 10.01 8 17.26 +9.3 +41.6Fst Guaranty Bancshs FGBI 26.00 -.46 -1.7 0.64b t s s s 15.53 9 27.80 +8.7 ...First Hawaiian Inc FHB 27.87 -.06 -0.2 0.88 t t t t 23.00 4 35.47 -20.0 ...Fst Internet Bcp INBK 25.80 -.20 -0.8 13 0.24 t t t t 22.12 4 33.00 -19.4 +2.2Fst Intste BancSys A FIBK 36.38 +.08 +0.2 16 0.96 s t t t 26.45 6 45.35 -14.5 +27.6Fst Merchants Cp FRME 39.84 -.36 -0.9 20 0.72f t t s s 23.54 9 43.35 +5.8 +56.3Fst Mid-Ill Bcsh FMBH 32.90 -.32 -1.0 18 0.64f t t t t 22.95 8 36.80 -3.2 +30.0Fst Midw Bcp FMBI 22.57 -.10 -0.4 20 0.40f t t t t 15.86 7 25.83 -10.5 +22.5First Northwest Bncp FNWB 16.68 -.06 -0.4 58 ... t t s s 12.42 9 17.24 +6.9 +30.5First Solar Inc FSLR 37.67 -.66 -1.7 dd ... t s s s 25.56 5 51.30 +17.4 -23.11st Source Corp SRCE 45.60 -.53 -1.1 21 0.76f t t t s 30.45 8 50.78 +2.1 +38.3Fst South Bncp FSBK 14.60 -.08 -0.5 19 0.14 t s s s 9.05 0 14.68 +22.2 +63.6Fst Tr Nasd-100 Tech QTEC 65.69 -.03 ... q 0.61e r s s s 40.46 0 65.72 +24.7 +50.2First Tr Absol Ret FAAR 29.25 -.74 -2.5 ... t t s s 28.25 3 32.00 +1.8 +0.2FstTr AsiaPac exJpn FPA 33.20 -.03 -0.1 q 0.99e t s s s 26.04 0 33.42 +22.2 +26.3FstTr Europe FEP 35.62 -.25 -0.7 q 0.79e t s s s 25.09 0 35.93 +22.0 +22.7FstTr LatinAmer FLN 19.64 -.05 -0.3 q 0.43e t t t s 14.69 7 22.76 +5.5 +36.7FstTr Brazil FBZ 14.31 -.14 -1.0 q 0.41e t t t s 10.71 6 17.26 +4.7 +40.6FstTr DevMkts FDT 56.16 -.28 -0.5 q 0.78e t s s s 42.63 0 56.49 +19.0 +23.1FstTr EmergMkts FEM 23.27 +.06 +0.3 q 0.68e s s s s 17.91 0 23.66 +14.6 +29.5FstTr Germany FGM 44.33 -.19 -0.4 q 0.41e t s s s 32.56 0 44.61 +22.0 +21.7FstTr Switzerland FSZ 50.36 -.21 -0.4 q 0.39e t s s s 36.18 0 50.62 +23.4 +26.9FstTr HongKong FHK 38.68 -.21 -0.5 q 1.01e t s s s 30.46 0 38.89 +20.0 +25.6FstTr Emg Mkts SmCap FEMS 36.77 +.10 +0.3 q 1.06e s s s s 28.08 0 37.65 +22.0 +30.7Fst Tr BICK Idx Fd BICK 25.96 -.12 -0.5 q 0.35e t s s s 19.60 0 26.40 +19.5 +32.3






First Trust Inco Op FCEF 21.55 -.02 -0.1 ... t s s s 18.95 7 22.98 +7.6 ...FT MultiAstDvsInco MDIV 19.41 ... ... q 1.37e r s t s 17.90 8 19.85 +1.6 +5.7FT Nasdaq Tech Div TDIV 32.55 ... ... q 0.71e r s s s 24.97 0 32.61 +10.0 +24.9FstTr LowDurOpp LMBS 52.26 -.02 ... q 1.53 r s s s 51.47 6 52.80 +0.2 +4.1FT IntlMultiAstDvrsf YDIV 17.97 +.09 +0.5 q 0.80e s s s s 15.49 0 17.88 +12.7 +11.7Fst Tr High Income FTHI 21.60 -.06 -0.3 q 0.96 t s s s 18.84 9 21.95 +1.6 +13.5FstTr Strategic Inco FDIV 51.16 +.12 +0.2 1.92 s s s s 47.80 7 53.07 +2.3 +8.3FstTr Enh Short Mat FTSM 60.01 +.01 ... q 0.29e r r s s 59.82 8 60.08 +0.1 +1.3FT Rising Div Achv RDVY 26.96 -.09 -0.3 q 0.38e t t s s 19.16 0 27.15 +9.3 +29.5FT#SSI Strat Cv Sec FCVT 27.81 +.02 +0.1 q ... s s s s 24.40 9 28.36 +7.0 +15.2FT DorseyWriteFoc5 FV 25.09 -.03 -0.1 q 0.18e t s s s 21.19 0 25.17 +8.4 +14.0FT Amer Indl Resaiss AIRR 23.36 -.12 -0.5 q 0.06e t t t t 17.40 8 25.28 -1.2 +28.5FT Quality Income QINC 24.00 -.07 -0.3 q 1.07e t s s s 21.25 0 24.21 +4.8 +11.2Fst Tr Nas Oil & ef FTXN 18.07 +.06 +0.3 ... s t t t 18.01 1 23.21 -18.0 ...Fst Tr Nasd Bk ef FTXO 25.02 +.05 +0.2 ... s t t t 19.95 6 28.49 -3.8 ...First Tr Dorsey Wr FVC 23.38 -.02 -0.1 ... t s s s 19.70 0 23.44 +8.3 +14.3FT Dorsey Wright Int IFV 19.91 -.11 -0.5 q 0.19e t s s s 15.54 9 20.65 +16.9 +16.1FstTr River Dyn Dev RFDI 60.91 -.39 -0.6 0.70e t s s s 46.04 0 61.33 +16.0 +20.9Fst Tr Riverfn Dy E RFEM 63.19 -.10 -0.2 ... t s s s 49.05 0 63.36 +19.7 ...FstTr Riv Dyn Europe RFEU 62.41 -.50 -0.8 0.82e t s s s 45.68 0 62.91 +19.2 +24.6FstTr Cap Strength FTCS 46.49 +.02 ... q 0.55e r s s s 37.98 0 46.51 +13.9 +18.4Fst Tr ETF Green Eng QCLN 17.72 -.01 ... q 0.11e r s s s 13.17 0 17.78 +15.0 +22.1FT Cloud Computing SKYY 40.41 -.05 -0.1 q 0.09e t s s s 28.46 0 40.49 +17.2 +30.0FT Nasdq Gbl Auto Fd CARZ 37.24 -.33 -0.9 q 0.61e t s s s 28.79 0 37.57 +8.2 +17.7FT Nasd CEA Cybersec CIBR 22.21 -.05 -0.2 q ... t s s s 16.15 0 22.36 +13.8 +25.8FstTr Intl IPO ETF FPXI 31.87 -.10 -0.3 q 0.37e t s s s 23.36 0 31.98 +24.5 +26.4FstTr Senior Loan Fd FTSL 48.58 -.02 ... q 1.92 r s s s 47.55 9 48.73 +0.1 +4.5FstTr TacticalHiYld HYLS 49.54 +.05 +0.1 q 2.88 s s s s 46.95 0 49.54 +2.7 +8.9FT Glbl Tact Comdty FTGC 19.89 -.09 -0.5 q ... t s t t 19.64 1 26.54 -2.6 -5.8Fst Tr Managed Muni FMB 52.94 -.10 -0.2 q 1.38 t s s s 50.56 7 54.39 +3.4 +2.0Fst Tr Nasd-100 Eqty QQEW 54.92 -.11 -0.2 q 0.33e t s s s 39.42 0 55.03 +18.8 +27.7FT Nasd ABA CmtyBk QABA 48.50 -.24 -0.5 q 0.54e t t t t 35.21 7 54.54 -8.1 +23.1Fst United Cp FUNC 14.80 -.15 -1.0 12 ... t s s t 9.58 8 16.95 -7.2 +44.3Fst of Long Island FLIC 27.25 -.25 -0.9 11 0.56 t t s t 18.60 8 29.67 -4.6 +34.7Fsthand Tech Val Fd SVVC 8.49 -.01 -0.1 q ... t s s s 6.41 0 8.60 +10.7 +13.5FirstService new FSV 64.57 +.09 +0.1 0.49 s s s s 39.05 0 65.01 +36.0 +38.1Fiserv FISV 125.46 -.25 -0.2 29 ... t s s s 92.81 0 125.91 +18.0 +17.9Five Below Inc FIVE 52.29 +.08 +0.2 39 ... s s s s 35.03 0 54.13 +30.9 +21.8Five Prime Therap FPRX 29.70 +.18 +0.6 dd ... s s t t 27.01 1 60.98 -40.7 -36.5Five Star Senior Liv FVE 1.75 -.10 -5.4 dd ... t t t t 1.65 1 3.04 -35.2 -11.5Five9 Inc FIVN 24.31 -.01 ... dd ... r s s s 10.74 0 24.69 +71.3 +116.6Flex Ltd FLEX 17.44 -.18 -1.0 17 ... t s s s 11.51 0 17.68 +21.4 +38.1Flex Pharma Inc FLKS 3.43 -.13 -3.7 dd ... t t t t 3.01 1 12.76 -35.0 -72.9FlexShs DiscDurMBS MBSD 24.13 -.02 -0.1 q 0.62e t s s r 23.73 3 25.51 ... -0.2FlexShopper Inc FPAY 4.15 -.04 -1.0 ... t t t t 3.66 2 6.75 -30.8 ...Flexion Therapeutics FLXN 17.16 -.32 -1.8 ... t t t t 13.10 3 29.41 -9.8 +2.5Flexsteel Inds FLXS 52.08 -.10 -0.2 17 0.80 t t s t 37.93 6 62.99 -15.6 +27.2Fluidigm Corp FLDM 4.59 -.26 -5.4 dd ... t t t t 4.31 1 11.05 -37.0 -53.0Flushing Fincl FFIC 27.69 -.63 -2.2 12 0.72 t t s t 18.95 7 31.96 -5.8 +37.1Foamix Pharma FOMX 4.68 -.02 -0.4 ... t t t t 4.03 1 11.27 -57.8 -35.2Fogo de Chao Inc FOGO 13.90 -.05 -0.4 17 ... t t t t 10.50 6 17.05 -3.1 +1.9Fonar Corp FONR 27.00 +.60 +2.3 13 ... s s s s 15.70 0 27.25 +41.0 +60.6Forms Holdings Cp FH 1.71 -.05 -2.8 dd ... t s t t 1.37 2 4.05 -19.7 -2.2FormFactor Inc FORM 14.50 -.05 -0.3 17 ... t s s s 7.25 0 14.87 +29.5 +96.9Forrester Resh FORR 38.85 -.16 -0.4 31 0.76 t t t t 34.95 5 44.40 -9.5 +6.9Forterra Inc FRTA 7.54 -.10 -1.3 ... t t t t 7.01 1 22.76 -65.2 ...Fortinet Inc FTNT 39.37 +.32 +0.8 cc ... s t s s 28.51 9 41.33 +30.7 +12.6Fortress Biotech FBIO 4.08 +.06 +1.5 dd ... s s s s 1.88 9 4.42 +51.1 +39.1Forum Merger Corp FMCI 9.71 ... ... ... r t s s 9.65 2 10.19 +0.1 ...Forum Merger Cp rt FMCIR .36 +.03 +8.4 ... s t t t 0.33 1 0.60 -7.7 ...Forward Air Corp FWRD 53.08 -.05 -0.1 50 0.60 t s s s 40.07 9 54.73 +12.0 +18.3Forward Inds FORD 1.11 +.02 +1.8 cc ... s t t t 1.02 1 2.11 -11.2 -13.5Forward Pharma A/S FWP 19.48 -.22 -1.1 ... t t t s 14.89 3 33.00 +29.9 -7.9Fossil Group FOSL 11.02 +.30 +2.8 7 ... s t t t 10.41 1 36.87 -57.4 -62.3Foster L B FSTR 19.10 +.35 +1.9 dd 0.16 s s s s 9.25 0 18.75 +40.4 +63.5Foundation Medicine FMI 40.60 -.35 -0.9 dd ... t s s s 16.95 0 41.10 +129.4 +91.1Fox Factory Hldg FOXF 32.70 +.05 +0.2 32 ... s s s s 16.28 0 34.00 +17.8 +94.0Francesca’s Hldgs FRAN 12.11 -.61 -4.8 11 ... t t t t 9.75 2 22.39 -32.8 +19.5Franklin Elec FELE 40.30 +.25 +0.6 24 0.43f s s t s 31.39 7 45.15 +3.6 +20.3Freds Inc FRED 13.60 +.52 +4.0 dd 0.24 s t s t 7.89 5 21.77 -26.7 -11.6FreightCar America RAIL 16.62 -.19 -1.1 17 0.36 t t s s 10.87 8 18.19 +11.3 +18.4Frequency Elec FEIM 9.99 +.01 +0.1 dd ... s t t t 8.60 5 11.99 -7.5 +1.3Freshpet Inc FRPT 15.65 -.20 -1.3 dd ... t s s s 7.60 0 16.15 +54.2 +69.0Frontier Comm FTR 1.28 -.02 -1.5 dd 0.16m t t t t 1.18 1 5.30 -62.1 -66.7Frontier Comm cvpf FTRPR 33.14 +.04 +0.1 11.13 s t t t 31.12 1 100.06 -53.4 ...Fuel Tech Inc FTEK .83 -.04 -4.7 dd ... t s t t 0.75 1 1.80 -27.8 -43.8FuelCell Energy FCEL 1.12 +.03 +2.8 dd ... s t t t 0.80 1 8.88 -36.0 -86.8Fulgent Genetics Inc FLGT 6.11 -.09 -1.5 ... t t t t 6.06 1 13.90 -47.2 ...Fuling Global FORK 3.35 +.15 +4.7 ... s s s s 1.68 9 3.70 +34.0 +41.0Full House Resorts FLL 2.25 -.02 -0.9 dd ... t t t t 1.56 7 2.60 -6.3 +37.6Fulton Financial FULT 17.90 +.15 +0.8 19 0.44f s t s t 12.66 8 19.75 -4.8 +27.1Functionx Inc FNCX .52 ... ... 1 ... r t t t 0.35 1 8.00 -78.4 -92.1Fusion Telecomm FSNN 1.42 -.02 -1.4 dd ... t t t t 0.96 4 2.46 -5.3 -10.6Fuwei Films FFHL 2.81 +.06 +2.2 dd ... s s t s 1.48 4 5.20 +53.6 -31.3

GG. Willi-Food Intl WILC 6.80 +.20 +3.0 19 ... s s s s 4.00 0 6.90 +17.9 +47.8G1 Therapeutics Inc GTHX 19.14 +.20 +1.1 ... s s s s 13.35 9 19.79 +27.6 ...GDS Holdings Ltd GDS 7.30 -.29 -3.8 ... t t t t 7.35 1 10.76 -15.1 ...GP Invest Acq GPIA .53 -.03 -5.9 ... t s s s 0.18 6 0.80 +15.6 +1.9GP Invest Acq wt GPIAW 10.05 ... ... ... r s s s 8.93 0 10.15 +1.4 ...GSI Technology Inc GSIT 8.38 -.18 -2.1 dd ... t s t s 3.85 8 9.68 +35.2 +111.4GSV Capital Corp GSVC 4.54 -.03 -0.7 dd 2.76e t s s t 4.33 2 5.95 -9.7 -11.7GTY Technology Holdg GTYH 9.95 -.04 -0.4 ... t r t t 9.80 1 13.00 -7.4 ...G III Apparel GIII 19.89 -.16 -0.8 14 ... t t t t 18.00 1 51.81 -32.7 -50.8GTx Inc GTXI 3.41 -.04 -1.2 ... t t t t 3.00 1 11.19 -35.4 -46.9GW Pharmaceuticals GWPH 99.65 -2.11 -2.1 ... t t t t 79.62 4 137.88 -10.8 +8.9Gaiam Inc cl A GAIA 10.75 -.30 -2.7 dd ... t t s s 6.05 8 12.40 +24.3 +45.2Galapagos NV GLPG 83.01 -2.77 -3.2 ... t t t s 49.43 8 94.88 +29.3 +49.2Galectin Therap GALT 2.30 -.12 -5.0 dd ... t t r s 0.49 6 3.68 +134.7 +60.3Galena Biopharma GALE .61 +.01 +2.5 dd ... s s t t 0.52 1 49.80 -68.8 -98.6Gaming & Leisure Pr GLPI 37.09 -.03 -0.1 22 2.48 t s s s 29.32 0 37.25 +21.1 +17.2Garmin Ltd GRMN 53.58 +.63 +1.2 18 2.04 s s s s 39.29 9 56.19 +10.5 +28.5Garrison Capital GARS 8.88 ... ... 9 1.12m r t t t 8.60 2 10.98 -5.0 -3.2Gemphire Therapeut GEMP 10.60 +.15 +1.4 ... s t s s 7.25 5 13.98 +35.2 ...Gencor Inds GENC 16.10 +.05 +0.3 37 ... s t s s 9.50 9 17.20 +2.5 +8.7General Commun GNCMA 37.53 -.68 -1.8 cc ... t s s s 12.26 0 38.39 +93.0 +155.1General Finance Corp GFN 5.10 -.10 -1.9 dd ... t t r t 4.00 6 5.90 -8.1 +25.9Genetic Technologies GENE 1.08 -.01 -0.9 ... t t t r 1.04 1 2.89 ... -52.2Genius Brands Intl GNUS 4.08 -.04 -1.0 ... t t s t 3.25 2 7.99 -24.6 -34.6GenMark Diagnostics GNMK 12.70 -.19 -1.5 dd ... t t t s 7.82 9 13.67 +3.8 +51.3Genocea Bioscience GNCA 6.22 -.03 -0.5 dd ... t t s s 3.28 8 7.29 +51.0 +24.8Genomic Health Inc GHDX 32.36 -.37 -1.1 dd ... t s s s 24.81 9 33.96 +10.1 +18.3Gentex Corp GNTX 18.92 -.28 -1.5 15 0.40f t t t t 14.66 6 22.12 -3.9 +18.0Gentherm Inc THRM 38.70 -.40 -1.0 16 ... t s t s 26.60 0 39.60 +14.3 +3.3Geospace Tech GEOS 15.67 -.09 -0.6 dd ... t t t t 13.80 2 24.37 -23.0 -11.1German Am Bcp GABC 31.69 -.27 -0.8 18 0.52 t t s t 20.36 8 36.31 -9.6 +50.7Geron Corporation GERN 2.71 -.09 -3.2 dd ... t s s s 1.81 7 3.15 +30.9 -8.8Gevo Inc GEVO .63 -.05 -6.8 ... t t t t 0.64 1 27.20 -81.7 -89.5Gibraltar Inds ROCK 32.75 +.05 +0.2 27 ... s t t t 29.48 2 48.05 -21.4 +8.6Giga Tron GIGA .87 ... ... dd ... r s s s 0.60 4 1.45 +12.7 -29.8GigaMedia Ltd GIGM 3.07 +.03 +0.9 dd ... s s r s 2.31 6 3.64 +5.1 +9.5Gilat Satellite GILT 4.69 -.13 -2.7 dd ... t t t t 4.05 3 6.19 -6.4 -2.4Gilead Sciences GILD 65.48 +.08 +0.1 7 2.08 s t t t 63.88 1 88.85 -8.6 -22.4Glacier Bcp GBCI 33.04 +.12 +0.4 20 0.84f s t t t 24.58 7 38.17 -8.8 +23.3Gladstone Capital GLAD 9.86 +.02 +0.2 12 0.84 s t s s 6.91 0 10.12 +5.0 +44.7Gladstone Commercial GOOD 21.25 -.03 -0.1 dd 1.50 t s s s 16.02 8 23.35 +5.7 +37.1Gladstone Commercial GOODM 25.67 -.04 -0.2 1.75 t t s s 23.00 7 26.99 +1.7 ...Gladstone Investment GAIN 9.27 -.01 -0.1 13 0.75 t t s s 6.93 9 9.84 +9.6 +43.6Gladstone Inv pfB GAINO 25.74 -.04 -0.2 1.69 t s t t 25.05 5 26.52 -0.3 ...Gladstone Land Corp LAND 11.31 +.03 +0.3 38 0.52f s s s s 9.51 6 12.89 +0.6 +16.0Global Blood Thera GBT 28.20 +.45 +1.6 dd ... s t t s 13.35 6 41.15 +95.2 +4.8Global Brokerage Inc GLBR 2.10 ... ... dd ... r s t t 1.45 1 11.26 -70.2 -79.9Global Eagle Ent ENT 2.84 -.09 -3.1 dd ... t t t t 2.61 1 9.73 -56.0 -60.9Global Indemnity Ltd GBLI 38.51 -1.06 -2.7 20 ... t s s s 20.96 9 41.09 +0.8 +30.6GlobalIndemnity 2045 GBLIZ 25.36 +.12 +0.5 1.94 s s t s 23.14 7 26.48 +2.2 ...Global Indemnity Ltd GBLIL 25.38 +.05 +0.2 1.97 s s s s 24.65 0 25.40 +2.2 ...Global Self Storage SELF 5.16 -.02 -0.4 0.26 t s s s 4.26 6 5.96 +8.2 +8.6Global Sources Ltd GSOL 20.65 -.20 -1.0 25 ... t s s s 7.79 0 21.80 +133.3 +138.3Global Water Resc GWRS 9.16 -.08 -0.9 0.27 t s s s 7.04 9 9.62 +0.7 ...Global X SupDivREIT SRET 15.09 -.06 -0.4 q 1.24 t s s s 13.70 7 15.85 +5.2 +13.0Global X Social Mda SOCL 28.92 +.11 +0.4 q ... s s s s 19.47 0 29.14 +33.8 +44.9Glbl X NsdChinaTech QQQC 25.24 -.16 -0.6 q 0.07e t s s s 18.88 0 25.78 +18.9 +29.7Global X Robotics BOTZ 19.16 +.05 +0.3 ... s s s s 14.69 0 19.11 +27.7 ...Global X Millen Them MILN 17.82 +.02 +0.1 ... s s s s 14.40 0 17.80 +14.2 +18.1Global X Internet SNSR 18.41 +.01 +0.1 ... s s s s 14.49 0 18.40 +17.9 ...Global X Fintech FINX 18.56 +.05 +0.3 ... s s s s 14.53 0 18.52 +26.7 ...Globus Maritime Ltd GLBS 1.28 +.09 +7.6 ... s t t t 0.86 1 23.60 -68.6 -35.7Glu Mobile Inc GLUU 2.70 +.04 +1.5 dd ... s s s s 1.73 8 2.95 +39.2 +10.4GlycoMimetics Inc GLYC 11.05 -1.87 -14.5 dd ... t s s s 3.82 6 16.94 +81.1 +48.8Gogo Inc GOGO 11.59 -.23 -1.9 dd ... t t s s 7.80 7 13.69 +25.7 +6.8Golar LNG Limited GLNG 22.53 +.02 +0.1 0.20 s t t t 14.32 6 29.18 -1.8 +38.0Golar LNG Ptrs GMLP 20.02 -.06 -0.3 2.31 t t t t 16.71 4 25.82 -16.7 +22.3GoldenEntertainment GDEN 16.89 -.54 -3.1 20 ... t s s s 8.65 9 18.03 +39.5 +48.6Golden Ocean Group GOGL 5.68 +.02 +0.4 dd ... s t t s 3.10 5 9.05 +20.6 +45.8Golub Cap BDC GBDC 20.01 -.03 -0.1 15 1.28a t t s s 17.05 9 20.50 +8.8 +24.9Good Times Rest GTIM 3.35 -.13 -3.6 dd ... t t s s 2.80 4 4.48 +6.3 +4.4Goodyear GT 34.39 +.12 +0.4 10 0.40 s t t s 24.31 8 37.20 +11.4 +26.0GoPro Inc GPRO 8.57 +.16 +1.9 dd ... s s t t 7.15 2 17.68 -1.6 -21.5Gores Holdings Inc A GSHT 10.00 ... ... ... r s r r 9.30 4 11.24 ... ...Gores Holdings un GSHTU 10.40 ... ... ... r s s s 10.10 8 10.49 +1.5 ...Gov Prop Inco Tr GOV 22.20 -.19 -0.8 dd 1.72 t s s s 17.66 7 24.61 +16.4 +21.2Gov Prop Inco Tr 46 GOVNI 25.45 +.10 +0.4 1.47 s r s s 22.20 8 26.38 +8.0 ...Grand Canyon Educ LOPE 78.92 -1.68 -2.1 23 ... t s s s 37.94 0 81.76 +35.0 +93.2Gravity Co Ltd ADS GRVY 18.06 -1.64 -8.3 ... t s t s 3.65 5 39.00 +71.2 +337.8Great Elm Cap Corp GECC 10.33 -.05 -0.5 1.00e t t t t 10.30 1 12.37 -11.5 +301.5Great Elm Capital Gr GEC 3.35 ... ... ... r s s t 2.95 4 4.10 -10.7 -44.5Great Lakes Dredge GLDD 4.15 -.15 -3.5 dd ... t t s t 3.05 5 5.45 -1.2 -6.5Great Sthn Bcp GSBC 49.85 -.65 -1.3 15 0.88 t t t t 34.48 7 56.70 -8.8 +29.8Green Bancorp GNBC 18.95 -.10 -0.5 cc ... t s s s 7.95 0 20.00 +24.7 +124.9Green Brick Ptrs GRBK 10.50 +.20 +1.9 19 ... s s s s 6.57 9 11.05 +4.5 +39.2Green Plains Inc GPRE 23.25 +.65 +2.9 29 0.48 s t t t 17.26 5 29.85 -16.5 +21.2Green Plains Ptrs LP GPP 19.25 +.05 +0.3 1.76f s t t t 14.33 7 21.75 -2.8 +37.0Greenlight Cap Re GLRE 20.30 -.15 -0.7 38 ... t t t t 18.79 3 24.10 -11.0 +1.3Gridsum Holding ADS GSUM 10.17 -.91 -8.2 ... t t t t 9.90 1 18.29 -0.2 ...Griffin Indl Realty GRIF 32.01 -.13 -0.4 dd 0.30f t s s s 25.08 9 33.32 +0.9 +2.6Grifols SA GRFS 21.47 -.11 -0.5 0.55e t s s s 14.27 0 22.25 +33.6 +30.3Groupon Inc GRPN 3.05 +.02 +0.7 dd ... s t t t 2.92 1 5.94 -8.1 -15.4Gpo Aero Centro Nort OMAB 44.48 +1.19 +2.7 1.71e s t s s 30.05 7 53.58 +28.8 -0.4Grupo Financiaro ADS GGAL 46.67 +.47 +1.0 0.12e s s s s 23.23 0 46.41 +73.4 +60.9Guaranty Bancorp GBNK 25.85 -.15 -0.6 22 0.50 t s s s 15.67 9 27.30 +6.8 +64.2Guaranty Bancshares GNTY 33.23 -.17 -0.5 ... t s s s 29.00 9 33.81 +10.4 ...Guidance Software GUID 6.53 -.03 -0.5 dd ... t s s t 4.52 7 7.80 -7.8 +11.0Gulf Island GIFI 9.75 +.20 +2.1 dd 0.04 s s t t 6.52 5 13.95 -18.1 +40.2Gulf Resources Inc GURE 1.75 +.01 +0.6 2 ... s t t t 1.42 3 2.75 -10.3 +6.7

Gulfport Energy Corp GPOR 13.24 -.15 -1.1 dd ... t t t t 13.30 1 34.67 -38.8 -57.2

HH&E Equipment Svcs HEES 19.89 -.48 -2.4 19 1.10 t t t t 12.72 5 27.54 -14.5 +9.2HD Supply Hldgs HDS 41.27 -.20 -0.5 16 ... t s s t 30.05 8 44.73 -2.9 +19.2HMN Financial HMNF 17.44 +.04 +0.2 14 ... s t t t 13.25 8 18.70 -0.4 +27.8HMS Holdings Corp HMSY 18.23 -.65 -3.4 46 ... t t t s 15.94 3 24.00 +0.4 +4.6HSN Inc HSNI 32.45 -.65 -2.0 13 1.40 t t t t 30.75 1 54.03 -5.4 -34.5HTG Molecular Diag HTGM 3.53 -.16 -4.3 dd ... t t t s 1.20 2 13.25 +57.6 +29.9HV Bancorp Inc HVBC 14.30 +.09 +0.6 ... s s s s 13.08 9 14.58 +4.6 ...Habit Restaurants HABT 18.20 -.15 -0.8 63 ... t t s s 13.20 8 19.75 +5.5 +5.6Hackett Group HCKT 15.01 +.04 +0.3 18 0.26 s t t t 13.06 3 20.69 -15.0 -0.5Hain Celestial Grp HAIN 35.81 +.04 +0.1 18 ... s t t t 32.87 2 56.99 -8.3 -28.4Hallador Energy Co HNRG 7.88 +.16 +2.1 18 0.16 s s t t 3.95 7 10.40 -13.3 +82.8Hallmark Financial HALL 10.43 -.20 -1.9 31 ... t s t t 9.70 4 12.09 -10.3 +8.1Halozyme Therapeut HALO 12.67 -.01 -0.1 dd ... t t t s 7.70 7 15.20 +28.2 +22.0Hamilton Lane Inc HLNE 20.98 -.01 ... ... r s s s 17.32 0 21.29 +16.4 ...Hancock Holding HBHC 47.05 ... ... 20 0.96 r t s s 23.78 0 49.50 +9.2 +79.1HancockHldg 5.95s45 HBHCL 25.88 +.02 +0.1 1.49 s s s s 23.61 6 27.75 +6.1 ...Hanmi Financial Cp HAFC 26.85 -.05 -0.2 16 0.76 t t t t 21.73 4 35.85 -23.1 +15.9Hanwha Q Cell Co Lt HQCL 6.74 -.12 -1.7 dd ... t s t t 6.09 1 15.33 -17.4 -43.8HarborOne Bancorp HONE 19.96 -.67 -3.2 ... t t s s 12.53 9 21.70 +3.2 ...Hardinge Inc HDNG 12.04 -.25 -2.0 cc 0.08 t s s s 8.24 9 12.64 +8.7 +18.8Harmonic Inc HLIT 5.50 +.10 +1.9 dd ... s s t s 2.61 9 6.18 +10.0 +90.1Harmony Merger Corp HRMN 10.25 ... ... ... r s s s 9.95 6 10.50 +1.3 +3.0Harmony Merger Cp wt HRMNW .35 +.00 +0.3 ... s t t r 0.17 3 1.00 ... ...Harvard Bioscience HBIO 2.55 +.10 +4.1 85 ... s s t t 2.25 3 3.72 -16.4 -34.5Harvest Cap Credit HCAP 13.07 +.01 +0.1 8 1.35 s t t t 11.99 4 14.89 -4.9 +10.9Harvest Cap Cred2020 HCAPL 25.68 -.00 ... 1.75 r s s s 25.05 4 26.74 +0.9 ...Hasbro Inc HAS 107.80 +.64 +0.6 24 2.28 s s s s 76.14 0 108.04 +38.6 +26.0Hawaiian Holdings HA 52.60 +.80 +1.5 10 ... s t s t 34.69 7 60.90 -7.7 +28.5Hawaiian Telcom HCOM 25.01 -.92 -3.5 dd ... t r s s 19.00 8 27.28 +0.9 +25.8Hawkins Inc HWKN 47.60 -.55 -1.1 22 0.84 t t t t 38.60 6 54.80 -11.8 +13.7Haynes Intl HAYN 37.05 +.40 +1.1 cc 0.88 s t t t 28.72 5 48.37 -13.8 +29.7HeathCare Svcs Grp HCSG 49.05 -.48 -1.0 44 0.75f t s s s 34.83 0 50.00 +25.2 +26.7Health Ins Innov HIIQ 21.80 -.40 -1.8 21 ... t s s s 3.72 0 22.95 +22.1 +198.0HealthEquity Inc HQY 48.41 +.35 +0.7 cc ... s s s s 26.71 0 49.25 +19.5 +77.5HealthStream Inc HSTM 29.16 -.34 -1.2 cc ... t s s s 20.60 0 29.86 +16.4 +16.1Heartland Express HTLD 20.01 +.15 +0.8 27 0.08 s s t t 16.55 6 22.69 -1.7 +8.9Heartland Finl USA HTLF 45.35 -.30 -0.7 15 0.44 t t t t 32.41 7 52.65 -5.5 +28.8Heat Biologics HTBX .70 -.01 -1.0 ... t t t t 0.52 1 3.35 -18.1 +5.5Hebron Technology Co HEBT 3.70 +.02 +0.5 ... s t s t 2.62 3 7.02 -25.3 ...Heidrick & Struggles HSII 21.65 -.78 -3.5 23 0.52 t s t t 16.23 5 27.10 -10.4 +23.2Helen of Troy HELE 94.20 -.70 -0.7 13 ... t t r s 77.50 6 106.18 +11.5 -9.4Helios and Matheson HMNY 2.66 ... ... dd ... r s t t 1.21 1 17.00 -19.4 +139.2Hemisphere Media HMTV 11.15 +.10 +0.9 ... s t t t 10.67 2 13.40 -0.4 +1.9Hennessy Advisors HNNA 14.96 +.45 +3.1 8 0.30 s t t t 13.88 1 26.33 -29.3 -33.8Henry Schein Inc HSIC 185.21 -1.36 -0.7 28 ... t s s s 146.23 0 186.71 +22.1 +5.9Heritage Commerce HTBK 13.53 +.03 +0.2 19 0.40 s t t t 9.91 8 14.87 -6.2 +29.1Heritage Financial HFWA 24.30 -.30 -1.2 19 0.52f t t t t 16.40 8 27.30 -5.6 +39.7Heritage-Crystal Cln HCCI 15.10 -.45 -2.9 21 ... t s s t 11.21 8 16.75 -3.8 +28.7Heron Therapeutics HRTX 14.55 +.05 +0.3 dd ... s t t s 12.21 2 24.00 +11.1 -30.7Herzfeld Carib CUBA 7.06 -.01 -0.1 q 0.16e t t t s 5.80 8 7.47 +5.1 +12.9Heska Corp HSKA 94.53 -2.07 -2.1 51 ... t s t s 32.27 8 110.25 +32.0 +156.8Hibbett Sports Inc HIBB 22.80 +.20 +0.9 9 ... s t t t 22.50 1 45.85 -38.9 -35.2Highpower Intl HPJ 5.00 ... ... 8 ... r s s s 1.74 8 6.00 +112.8 +167.4Himax Technologies A HIMX 7.87 +.07 +0.9 47 0.13e s s t s 4.88 5 10.95 +30.3 -21.7Histogenics Corp HSGX 1.67 -.05 -2.9 dd ... t t t r 1.45 1 4.47 ... -9.5Hollysys Autom Tech HOLI 16.31 -.02 -0.1 12 0.20e t s t t 15.08 2 23.55 -11.0 -2.1Hologic HOLX 44.96 -.07 -0.2 14 ... t t s s 32.64 0 46.05 +12.1 +29.2Home Bancorp Inc LA HBCP 35.34 -1.03 -2.8 16 0.56f t t s t 24.76 8 39.75 -8.5 +32.9Home Bancshares Inc HOMB 23.16 -.28 -1.2 18 0.36 t t t t 18.32 5 29.69 -16.6 +7.9HomeStreet Inc HMST 27.45 -.40 -1.4 11 ... t s t t 18.74 6 33.70 -13.1 +33.2HomeTrust Bcshs HTBI 24.95 -.15 -0.6 28 ... t t s t 17.28 8 27.05 -3.7 +31.6Hooker Furniture Cp HOFT 44.15 +.50 +1.1 20 0.48 s t s s 20.29 0 46.60 +16.3 +79.4Hope Bancorp Inc HOPE 17.90 -.07 -0.4 17 0.48 t t t t 13.99 5 22.99 -18.2 +13.1HopFed Bancorp Inc HFBC 14.57 ... ... 27 0.16 r t s s 11.00 9 15.45 +8.2 +21.9Horizon Bcp IN HBNC 25.58 -.38 -1.5 19 0.44f t t t t 15.93 8 28.63 -8.6 +58.9Horizon Pharma plc HZNP 10.92 +.23 +2.2 dd ... s s t t 9.45 2 23.44 -32.5 -40.2Horizon Tech Fin HRZN 11.19 +.06 +0.5 9q 1.20 s t s s 9.64 4 13.95 +6.3 +2.3Horizon OEX cvcall QYLD 23.93 +.01 ... q 2.26e r s s s 20.77 0 24.07 +7.0 +17.3Horizons DAX Germany DAX 29.69 -.25 -0.8 0.35e t s s s 21.51 0 29.96 +18.3 +25.0Hortonworks Inc HDP 12.95 +.03 +0.2 dd ... s s s s 6.42 9 13.89 +55.8 +7.0Hospitality Pr Tr HPT 28.95 -.35 -1.2 8 2.08f t t t t 24.89 6 32.68 -8.8 +19.5Hostess Brands Inc TWNK 16.38 +.13 +0.8 dd ... s s s s 9.65 9 17.18 +26.0 +68.2Hostess Brands wt TWNKW 3.05 +.05 +1.7 ... s s s s 0.19 9 3.57 +74.3 ...Houghton Mifflin Har HMHC 12.95 -.10 -0.8 dd ... t t s s 9.15 5 17.73 +19.4 -24.5Houston Wire & Cable HWCC 6.80 -.01 -0.1 dd 0.12m t s s s 5.10 6 8.05 +4.6 +26.7Hovnanian Ent Pfd A HOVNP 6.45 -.23 -3.4 ... t t t t 3.80 6 8.40 -14.0 ...Howard Bancorp Inc HBMD 19.55 +.10 +0.5 49 ... s s s s 12.24 9 20.70 +29.5 +54.1Hub Group Inc HUBG 36.00 ... ... 18 ... r t t t 33.45 2 52.50 -17.7 -10.3Hudson Global HSON 1.42 +.02 +1.4 dd 0.20 s t s s 1.00 3 2.41 +4.4 -34.7Hudson Tech HDSN 8.74 +.30 +3.6 24 ... s s s s 3.09 0 8.80 +9.1 +139.1Hunt, JB Transport JBHT 86.50 +.52 +0.6 22 0.92 s t t t 75.71 5 102.38 -10.9 +6.1Hunter Maritime Acq HUNT 9.99 +.03 +0.3 ... s s s s 9.70 4 10.50 +2.5 ...Hunter Maritime wt HUNTW .43 -.10 -18.9 ... t t t t 0.45 1 1.30 -42.7 ...Huntgtn Bancshs HBAN 12.57 -.01 -0.1 19 0.32 t t t t 8.05 7 14.74 -4.9 +22.0Huntington Bcshs pfd HBANO 27.13 -.11 -0.4 1.56 t t s s 24.81 6 28.97 +7.2 +7.4Hurco Mfg HURC 32.00 +.20 +0.6 21 0.40f s s s t 24.80 8 34.55 -3.3 -2.1Huron Consulting Gp HURN 42.90 -1.10 -2.5 25 ... t t s t 39.15 2 65.00 -15.3 -25.8Hutchison China Med HCM 20.69 +.10 +0.5 ... s s s s 10.61 0 21.78 +52.4 +52.4Huttig Bldg Pdts HBP 6.68 -.07 -1.0 6 ... t t t s 4.65 5 9.24 +1.1 +43.6Hydrogenics Corp HYGS 7.88 +.33 +4.3 dd ... s s s s 3.90 9 8.40 +79.0 +5.3

IIAC InterActive IAC 106.47 -1.46 -1.4 38 1.36 t s s s 52.23 0 107.98 +64.3 +93.4ICAD Inc ICAD 4.70 -.01 -0.2 dd ... t t t s 2.82 6 6.49 +45.3 -23.7ICF International ICFI 46.50 -1.35 -2.8 19 ... t t s t 38.54 4 59.55 -15.8 +15.3ICU Med ICUI 167.35 -1.20 -0.7 47 ... t s s s 102.05 9 175.73 +13.6 +61.1ID Systems Inc IDSY 6.73 +.14 +2.1 dd ... s s s s 4.26 9 7.34 +24.2 +33.7Idexx Labs IDXX 169.99 +.13 +0.1 63 ... s s s s 85.98 0 172.00 +45.0 +91.1IES Holdings Inc IESC 15.40 -.25 -1.6 17 ... t t t t 11.11 4 23.00 -19.6 +6.1IFresh Inc IFMK 12.99 +.05 +0.4 ... s t t s 11.88 1 28.88 +8.3 +28.4IHS Markit Ltd INFO 46.80 -.26 -0.6 65 ... t s s s 30.38 0 47.08 +32.2 +38.9II-VI IIVI 31.15 -.15 -0.5 27 ... t s t s 17.76 6 41.10 +5.1 +54.0ILG Inc ILG 26.92 -.24 -0.9 33 0.60 t s s s 14.10 0 28.21 +48.2 +87.8INC Research Hldgs INCR 58.10 +.15 +0.3 28 ... s s s s 36.70 0 59.45 +10.5 +29.8INTL FCStone INTL 34.59 +.25 +0.7 12 ... s t t t 25.10 5 44.71 -12.7 +23.0IPG Photonics IPGP 141.06 -.94 -0.7 27 ... t s s s 76.22 0 143.81 +42.9 +61.4iPass Inc IPAS 1.46 +.01 +0.7 dd ... s s s t 0.98 6 1.89 -11.5 +16.0IRSA Propiedades Com IRCP 47.00 +1.00 +2.2 0.77e s t s t 32.66 7 54.45 -0.8 +23.9IRhythm Technologies IRTC 35.67 -.16 -0.4 ... t s t s 22.16 8 40.48 +18.9 ...iRobot Corp IRBT 97.20 -.26 -0.3 50 ... t s s s 33.90 0 99.98 +66.3 +153.3iShs EmgMkts Asia EEMA 64.87 -.19 -0.3 q 1.23e t s s s 48.63 0 65.15 +23.9 +30.2iShs Intl Trs Bd IGOV 95.32 -.26 -0.3 q 0.19e t s s s 88.19 6 102.17 +6.1 -0.7iShs New Zealand ENZL 45.18 +.01 ... q 2.01e r s s s 39.22 6 49.93 +13.7 +11.6iShs 1-3yr Int TBd ISHG 81.27 +.05 +0.1 q 0.20e s s s s 75.36 7 84.37 +6.6 -0.2iShs Glob Timber WOOD 61.34 -.06 -0.1 q 0.79e t s s s 42.80 0 61.65 +14.4 +28.0iShs Europe Fin EUFN 22.03 -.09 -0.4 q 0.74e t s s s 14.31 0 22.42 +16.2 +22.7iShs MSCI Asia exJpn AAXJ 67.69 -.09 -0.1 q 1.30e t s s s 51.21 0 67.80 +23.2 +28.2iShs EmMkts Infra EMIF 31.84 +.04 +0.1 q 0.93e s s s s 27.12 0 32.30 +13.8 +13.3iShs GlobCleanEngy ICLN 8.71 ... ... q 0.33e r s s s 7.73 6 9.68 +10.5 +1.0iShs MSCI ACWI ExUS ACWX 46.50 -.17 -0.4 q 1.00e t s s s 36.36 0 46.68 +15.5 +19.3iShs MSCI ACWI ACWI 66.54 -.07 -0.1 q 1.43e t s s s 52.92 0 66.68 +12.5 +18.8iSh MSCI EAFE SC SCZ 59.14 -.26 -0.4 q 1.24e t s s s 45.48 0 59.40 +18.7 +18.4iShs GNMA Bond ETF GNMA 50.04 -.01 ... q 0.75e r s s s 48.97 5 51.33 +0.7 +0.4iShs Europe Dev REst IFEU 38.47 -.25 -0.6 q 0.87e t s s s 31.43 9 39.41 +15.6 +4.5iShs Intl Devel REst IFGL 29.38 -.17 -0.6 q 1.09e t s s s 25.78 7 30.99 +11.8 +7.6iShs MSCI Europ SC IEUS 53.36 -.32 -0.6 q 1.08e t s s s 38.46 0 53.72 +21.8 +18.3iShs PHLX SOX SOXX 150.01 +.36 +0.2 q 1.15e s s s s 87.34 0 149.83 +22.2 +58.2iShs India 50 INDY 34.40 -.06 -0.2 q 0.15e t s s s 26.61 0 34.46 +25.8 +22.8iShares Nasd Biotech IBB 294.15 -1.64 -0.6 q 0.09e t s s s 240.30 9 303.74 +10.8 +3.5Itus Corp ITUS 1.14 +.31 +37.3 dd ... s s t t 0.80 1 6.82 -78.9 -74.4Iberiabank Corp IBKC 78.75 +1.15 +1.5 18 1.44 s t t t 55.15 7 91.10 -6.0 +27.0Iberiabank pfB IBKCP 27.89 +.21 +0.8 1.66 s s s s 25.50 8 28.74 +4.3 ...Icahn Enterp LP IEP 47.86 -.60 -1.2 dd 6.00 t t t t 45.42 2 64.80 -20.1 -0.3Ichor Holdings ICHR 25.64 +1.86 +7.8 ... s s s s 9.76 0 24.99 +137.0 ...Icon PLC ICLR 96.40 -.37 -0.4 30 ... t s s s 63.94 0 96.82 +28.2 +34.2Iconix Brand Group ICON 6.15 -.07 -1.1 7 ... t t t t 5.92 1 10.80 -34.2 -22.2Ideal Power Inc IPWR 2.62 +.12 +4.8 dd ... s s t t 2.00 2 5.60 -20.6 -49.5Identive Inc INVE 5.36 -.06 -1.1 dd ... t t t s 1.61 7 7.81 +68.6 +142.0Idera Pharmaceutical IDRA 1.64 -.08 -4.7 dd ... t t t s 1.30 2 3.33 +9.3 +4.2Ignyta Inc RXDX 6.85 -.50 -6.8 dd ... t s t s 4.15 5 9.90 +29.2 -1.9iKang Healthcare Grp KANG 15.00 -.14 -0.9 21 ... t s s t 13.72 2 21.49 -13.4 -25.2Ikonics Corp IKNX 7.49 -.49 -6.1 cc ... t t t t 7.55 1 13.95 -33.4 -27.1Illumina Inc ILMN 181.51 -2.28 -1.2 36 ... t t s s 119.37 9 189.48 +41.8 +24.9Image Sensing ISNS 3.25 -.10 -3.0 dd ... t t s t 2.24 3 6.39 -12.2 +47.6Immersion Corp IMMR 8.70 +.05 +0.6 dd ... s s s t 6.17 5 11.92 -18.2 +32.5Immune Design Corp IMDZ 7.03 -.23 -3.1 dd ... t s s s 4.50 4 12.53 +27.7 -44.2Immune Pharma IMNP 2.24 ... ... ... r t t t 2.11 1 12.80 -38.5 -69.3ImmunoGen IMGN 5.05 +.07 +1.4 dd ... s s s s 1.51 9 5.87 +147.5 -19.4Immunmedc IMMU 8.12 +.24 +3.0 dd ... s s s s 1.95 0 8.08 +121.3 +48.7Impax Labs IPXL 15.75 -.20 -1.3 dd ... t s s s 7.75 4 34.19 +18.9 -54.4Imperva Inc IMPV 50.30 -.30 -0.6 dd ... t s s s 34.40 7 57.24 +31.0 +30.3Impinj Inc PI 46.27 +.50 +1.1 ... s s s s 16.36 0 47.86 +30.9 ...Imprimis Pharm IMMY 3.71 -.19 -4.9 dd ... t t t s 1.65 7 4.69 +48.4 -2.5Incyte Corp INCY 124.03 -7.47 -5.7 dd ... t s t s 71.75 7 153.15 +23.7 +49.9Indep Bk Cp MA INDB 61.80 -.05 -0.1 20 1.28f t t t t 42.44 7 71.95 -12.3 +26.6Indep Bk Cp MI IBCP 20.90 -.15 -0.7 19 0.40 t t s t 13.42 8 23.65 -3.7 +41.8Independent Bk Gp TX IBTX 57.05 -.70 -1.2 18 0.44f t t t t 34.00 8 66.85 -8.6 +51.3Industrial Svcs Am IDSA 1.23 -.02 -1.6 ... t s t t 0.96 2 3.35 -31.3 -45.4Infinera Corp INFN 10.48 +.19 +1.8 dd ... s s s s 7.23 6 13.46 +23.4 -23.0Infinity Pharmaceut INFI 1.76 -.10 -5.4 dd ... t t t s 0.84 2 5.79 +30.4 -67.7Infinity Ppty and Ca IPCC 94.90 -1.60 -1.7 23 2.32 t t t s 73.80 8 101.70 +8.0 +26.2Information Svcs Grp III 4.02 -.08 -2.0 5 0.20f t s s s 2.95 8 4.32 +10.4 +8.2InfoSonics Corp IFON .42 -.01 -2.3 dd ... t t t s 0.35 2 1.04 +10.5 -47.6Ingles Mkts IMKTA 37.40 -.40 -1.1 15 0.66 t t t t 35.77 1 52.40 -22.2 -0.1InnerWorkings Inc INWK 10.76 -.52 -4.6 47 ... t s s s 7.59 8 11.94 +9.2 +32.2Innocoll AG INNL 2.21 +.05 +2.3 ... s s s s 0.53 2 12.00 +220.3 -79.8Innophos Holdings IPHS 43.27 -.63 -1.4 18 1.92 t t t t 37.02 3 58.22 -17.2 +16.0Innospec Inc IOSP 65.75 -.80 -1.2 20 0.76f t s s t 44.06 8 74.75 -4.0 +35.7Innovative Solutions ISSC 4.01 -.11 -2.7 80 ... t s s s 2.58 9 4.36 +20.4 +46.6Innoviva Inc INVA 12.50 -.03 -0.2 20 1.00 t s t s 8.67 7 14.55 +16.8 +8.7Inogen Inc INGN 90.48 -.80 -0.9 98 ... t s s s 44.26 0 91.69 +34.7 +85.0Inotek Pharmaceut ITEK 1.78 +.05 +2.9 dd ... s t t t 1.50 1 9.90 -70.9 -80.8Inovalon Hldgs INOV 13.40 -.15 -1.1 34 0.12p t t s s 8.60 5 20.05 +30.1 -27.7Inovio Pharmaceut INO 7.47 -.27 -3.5 dd ... t s s s 5.83 3 11.62 +7.6 -32.0Inpixon Corp INPX 1.87 +.01 +0.5 dd ... s t t t 1.40 1 11.09 -48.9 ...Inseego Corp INSG .99 -.08 -7.5 dd ... t t t t 0.95 1 3.80 -59.4 -32.7Insight Ent NSIT 42.44 -.66 -1.5 16 ... t t s s 24.23 7 53.19 +4.9 +56.7Insignia Sys ISIG .97 -.03 -3.0 dd 0.70e t t t t 0.91 1 1.91 -44.8 +1.3Insmed Inc INSM 15.38 -.27 -1.7 dd ... t t t s 9.02 7 19.35 +16.3 +26.7Inspired Entertain INSE 12.25 +.10 +0.8 ... s s s s 7.50 0 12.35 +45.0 +23.2Insteel Industries IIIN 31.45 -1.67 -5.0 16 0.12a t t t t 22.50 5 42.81 -11.8 +24.9






Insulet Corp PODD 42.80 -.83 -1.9 dd ... t s t s 27.62 8 48.23 +13.6 +39.8Insys Therapeutics INSY 12.86 -1.22 -8.7 cc ... t s s s 8.70 4 19.96 +39.8 -17.2Intec Pharma Ltd NTEC 5.60 -.05 -0.9 ... t s s t 4.14 7 6.36 -1.8 +23.9Integ LifeSci Hold IART 51.14 -.43 -0.8 36 ... t s s s 37.38 0 51.59 +19.2 +35.4Integr Dev IDTI 25.52 -.14 -0.5 32 ... t s s s 18.49 9 26.66 +8.3 +10.7Intel Corp INTC 36.34 +.02 +0.1 16 1.09f s t s s 30.44 8 38.45 +0.2 +17.7Intellia Therapeutic NTLA 12.35 -.05 -0.4 dd ... t t t t 10.83 1 29.74 -5.8 -56.3Intellipharmaceutics IPCI 1.96 +.01 +0.5 dd ... s t t t 1.41 3 3.35 -31.0 +21.9Inter Parfums Inc IPAR 34.80 -.05 -0.1 27 0.68 t t t s 27.05 6 41.70 +6.3 +19.5Interactive Brokers IBKR 36.11 +.33 +0.9 33 0.40 s s s t 31.97 5 40.38 -1.1 -9.8Intercept Pharm ICPT 120.99 +1.77 +1.5 dd ... s s s s 96.63 3 177.93 +11.4 -28.9InterDigital Inc IDCC 81.35 -.70 -0.9 9 1.20 t t t t 51.97 6 102.30 -10.9 +41.8Interface Inc TILE 20.70 -.25 -1.2 19 0.24 t s s s 14.56 0 21.05 +11.6 +23.9Intermolecular Inc IMI .98 +.04 +4.1 dd ... s s s s 0.78 2 1.96 +3.4 -47.7Internap Corp INAP 3.38 -.02 -0.6 ... t s t s 0.80 9 3.86 +119.5 +53.2Intl Bancshares IBOC 33.85 -.35 -1.0 17 0.66f t t t t 24.29 6 42.25 -17.0 +24.9Intl Speedway ISCA 35.30 -.45 -1.3 21 0.43f t t t t 30.05 6 40.31 -4.1 +8.9Interpace Diagnostic IDXG 1.86 -.10 -5.1 ... t t t t 0.70 1 19.80 -57.7 -40.6Intersect ENT Inc XENT 26.30 -.75 -2.8 dd ... t s s s 7.65 0 27.10 +117.4 +96.2Intersections Inc INTX 4.77 -.06 -1.2 dd ... t t s s 1.70 8 5.75 +19.5 +102.9Intevac Inc IVAC 13.70 +.10 +0.7 cc ... s s s s 4.87 0 14.15 +60.2 +173.1Intra-Cellular Thea ITCI 9.94 -.53 -5.1 dd ... t s t t 7.85 1 45.20 -34.1 -74.1IntriCon Corp IIN 8.15 +.06 +0.7 dd ... s t t s 4.12 8 9.65 +18.2 +47.3Intuit Inc INTU 142.65 -.16 -0.1 39 1.36 t s s s 103.03 0 142.89 +24.5 +33.3Intuitive Surgical ISRG 922.01 -2.68 -0.3 43 ... t s s s 610.71 0 927.50 +45.4 +44.6Inventergy Global INVT .20 -.06 -23.8 dd ... t t t t 0.12 1 2.25 -73.6 -84.2Inventure Foods Inc SNAK 4.47 +.07 +1.6 dd ... s s s t 3.31 2 10.15 -54.6 -45.1Investar Hldg Corp ISTR 22.25 +.15 +0.7 22 0.08f s t s s 14.96 0 22.90 +19.3 +44.3Investors Bancorp ISBC 13.34 -.05 -0.4 21 0.32 t t t t 10.67 7 15.11 -4.4 +14.3Invst Title ITIC 188.79 +.11 +0.1 16 1.40f s s s s 82.13 0 199.75 +19.4 +104.7InVivo Therapeutics NVIV 2.23 -.13 -5.3 dd ... t t t t 1.90 1 7.94 -47.0 -66.3Invuity Inc IVTY 7.35 +.10 +1.4 dd ... s t t s 4.50 3 14.25 +27.8 +6.6Ionis Pharmaceutical IONS 48.53 -.83 -1.7 dd ... t s s s 20.49 8 57.00 +1.5 +107.8iRadimed Corp IRMD 8.15 -.05 -0.6 15 ... t t t t 7.85 1 22.53 -26.6 -56.3Iridex Corporation IRIX 9.27 -.08 -0.9 dd ... t t t t 8.70 1 16.64 -34.1 -32.5Iridium Comm IRDM 10.65 +.15 +1.4 11 ... s s s s 6.80 9 11.54 +10.9 +22.1Ironwood Pharma IRWD 18.05 -.11 -0.6 dd ... t s s s 12.03 9 19.39 +18.1 +37.5iShares ESG Optim ESGD 64.22 -.45 -0.7 ... t s s s 53.81 0 64.67 +15.2 ...iShares QatarCapped QAT 16.91 -1.69 -9.1 q 0.85e t t t t 17.55 1 21.11 -11.3 +5.9iShs Commod Sel Strt COMT 32.54 -.16 -0.5 q 0.39e t s t t 30.56 5 35.41 -5.1 +2.9Iteris Inc ITI 6.11 -.09 -1.5 dd ... t s s s 2.20 0 6.50 +67.9 +153.1Itron Inc ITRI 68.40 -.60 -0.9 30 ... t s s s 40.12 0 69.40 +8.8 +55.2Ituran Location ITRN 32.25 -.15 -0.5 18 0.91e t s s s 20.14 8 36.95 +21.7 +51.5Ixys Corporation IXYS 15.90 +.30 +1.9 24 0.16 s s s s 9.59 0 16.00 +33.6 +43.4Izea Inc IZEA 2.48 -.06 -2.4 ... t t t t 2.35 1 7.95 -45.0 -60.6

JJ&J Snack Foods JJSF 134.60 -1.05 -0.8 33 1.68 t s t s 102.81 8 143.22 +0.9 +28.7j2 Global Inc JCOM 86.36 -.96 -1.1 28 1.50f t t s s 60.00 9 91.48 +5.6 +30.8JA Solar Hldgs JASO 6.39 -.17 -2.6 7 ... t t t s 4.42 6 8.15 +34.2 -16.0JD.com Inc JD 40.32 +.09 +0.2 cc ... s s s s 19.51 0 41.97 +58.5 +70.0JMU Ltd JMU 1.96 -.04 -2.0 ... t t t t 1.53 1 6.00 -47.9 -49.0Jack Henry Assoc JKHY 104.97 -.26 -0.2 31 1.24 t s s s 79.00 0 106.46 +18.2 +24.8Jack In The Box Inc JACK 108.01 -.45 -0.4 27 1.60 t s s t 81.70 9 113.30 -3.3 +27.0Jaguar Animal Health JAGX .67 -.02 -2.6 ... t t t t 0.50 1 3.79 -6.7 -50.7Jakks Pacific Inc JAKK 4.15 -.10 -2.4 dd ... t t t t 4.15 1 9.75 -19.4 -43.3Jamba Inc JMBA 6.92 -.22 -3.1 dd ... t t t t 7.00 1 11.62 -32.8 -35.9James River Group JRVR 39.56 -.09 -0.2 17 1.20 t t t t 31.77 6 46.20 -4.8 +18.6Jason Inds Inc JASN 1.40 +.01 +0.7 dd ... s t t t 1.14 1 4.00 -22.2 -63.6Jason Inds Inc wt JASNW .12 +.01 +10.4 ... s s s s 0.04 3 0.35 +95.0 ...Jazz Pharmaceuticals JAZZ 147.42 -1.17 -0.8 23 ... t t s s 95.80 8 163.75 +35.2 -4.7JetBlue Airways Cp JBLU 22.74 -.11 -0.5 12 ... t s s s 14.76 0 23.15 +1.4 +27.2JetPay Corp JTPY 2.05 ... ... dd ... r t t t 1.75 3 3.25 -8.9 ...Jive Software Inc JIVE 5.25 ... ... dd ... r t s s 3.50 0 5.35 +20.7 +31.3Johnson Outdoors JOUT 45.95 +1.12 +2.5 25 0.36 s s s s 24.41 0 46.98 +15.8 +77.7Joint Corp (The) JYNT 3.99 -.03 -0.7 dd ... t s t s 1.85 8 4.74 +50.6 +28.8Jounce Therapeutics JNCE 19.09 -.88 -4.4 ... t t t s 16.33 3 29.29 +10.7 ...Juniper Pharma JNP 4.55 +.05 +1.1 7 ... s s t t 3.65 3 8.00 -18.8 -36.8Juno Therapeutics JUNO 23.40 -2.82 -10.7 dd ... t s s s 17.52 2 49.72 +24.1 -41.8

KK2M Group Holdings KTWO 22.83 -.45 -1.9 dd ... t s s s 13.67 9 23.92 +13.9 +69.1KBL Merger Cp IV un KBLMU 10.00 ... ... ... r r r r 9.90 0 10.01 ... ...KBS Fashion Group KBSF 3.08 -.02 -0.6 ... t t t t 2.42 1 18.00 -26.7 +8.8KCAP Financial KCAP 3.40 +.03 +0.9 0.48 s t t t 3.36 1 4.89 -14.6 +7.1KEYW Holding Corp KEYW 9.38 -.12 -1.3 dd ... t s t t 8.07 3 13.57 -20.4 +1.0KLA-Tencor Corp KLAC 106.40 +.52 +0.5 18 2.16 s s s s 66.88 0 105.93 +35.2 +47.4KLX Inc KLXI 50.11 -.10 -0.2 39 ... t s s s 29.28 0 52.40 +11.1 +52.0KVH Industries Inc KVHI 9.40 -.35 -3.6 dd ... t s s t 7.31 4 12.75 -20.3 +19.0Kaiser Aluminum KALU 84.97 +.02 ... 18 2.00 r s s s 69.41 7 94.65 +9.4 +0.6Kamada Ltd KMDA 8.25 +.20 +2.5 ... s s s s 3.60 0 8.61 +51.4 +114.7Kandi Tech KNDI 4.05 -.15 -3.6 ... t t s t 3.40 2 8.09 -17.3 -39.6Karyopharm Therap KPTI 8.72 -.16 -1.8 dd ... t t t t 6.27 3 14.63 -7.2 -8.5Kayne Anderson Acqu KAAC 9.74 -.01 -0.1 ... t s s s 9.70 9 9.75 +0.4 ...Kayne Anderson Acqu KAACU 10.00 +.01 +0.1 ... s s t r 9.95 3 10.17 ... ...Kearny Financial MD KRNY 14.05 -.07 -0.5 67 0.12 t t t t 12.14 5 16.10 -9.6 +8.5Kelly Svc A KELYA 23.02 -.47 -2.0 7 0.30 t s s s 18.01 8 24.70 +0.4 +20.9KemPharm Inc KMPH 4.40 ... ... dd ... r s t s 2.90 4 7.84 +49.2 -38.7Keryx Biopharma KERX 6.50 -.01 -0.2 dd ... t t s s 4.03 7 7.80 +10.9 -2.7Key Tronic KTCC 6.76 +.03 +0.4 11 ... s t t t 6.69 1 8.91 -13.6 -20.9Kforce Inc KFRC 17.70 -.55 -3.0 13 0.48 t t t t 15.78 2 26.95 -23.4 -4.3Kimball Electronics KE 18.35 -.20 -1.1 18 ... t s s s 11.33 0 19.00 +0.8 +63.1Kimball Intl KBAL 18.01 -.10 -0.6 20 0.24 t t s s 10.71 9 18.94 +2.6 +61.8Kindred Biosciences KIN 7.00 -.05 -0.7 dd ... t s t s 3.25 9 7.55 +64.7 +73.6Kingold Jewelry KGJI 1.77 +.01 +0.3 2 ... s s s s 1.00 5 2.84 +37.2 +11.7Kingstone Cos Inc KINS 15.25 +.10 +0.7 13 0.32f s s t s 8.34 9 16.10 +10.9 +70.9Kinsale Capital Grp KNSL 36.17 -.76 -2.1 0.24 t s s s 18.00 0 38.04 +6.4 ...Kirklands Inc KIRK 8.87 -.11 -1.2 16 1.50e t t t t 8.51 1 17.41 -42.8 -34.8Kite Pharma KITE 73.61 -1.88 -2.5 dd ... t s t s 39.82 7 88.58 +64.2 +37.6Kitov Pharma KTOV 1.80 -.08 -4.3 ... t t t t 1.51 1 4.85 -42.1 -60.1Kona Grill Inc KONA 3.70 -.35 -8.6 dd ... t t t t 3.80 1 14.44 -70.5 -68.0Kopin Corp KOPN 3.50 -.17 -4.6 dd ... t t t s 1.93 7 4.49 +23.2 +58.2Kornit Digital Ltd KRNT 17.60 -.15 -0.8 cc ... t t t s 8.48 7 23.15 +39.1 +75.2Koss Corp KOSS 1.86 +.01 +0.5 dd ... s t t t 1.59 2 3.69 -18.4 -5.6Kraft Heinz Co KHC 93.44 -.10 -0.1 40 2.40 t s s s 79.69 8 97.77 +7.0 +13.2KraneShs ChinaIntnet KWEB 48.65 +.28 +0.6 q 0.12e s s s s 31.80 0 50.19 +40.1 +40.7Kratos Defense Sec KTOS 10.65 -.24 -2.2 dd ... t s s s 3.75 0 11.26 +43.9 +161.8Kulicke & Soffa KLIC 22.44 -.01 ... ... r s s s 11.29 0 23.00 +40.7 +76.8Kura Oncology Inc KURA 7.65 -.65 -7.8 dd ... t t t s 2.50 6 12.10 +29.7 +177.6

LLGI Homes Inc LGIH 34.38 -.02 -0.1 11 ... t s s s 26.82 6 40.47 +19.7 +28.0LHC Group LHCG 62.64 +1.52 +2.5 29 ... s s s s 32.04 9 66.30 +37.1 +41.8LKQ Corporation LKQ 32.34 +.01 ... 22 ... r s s s 27.85 6 36.35 +5.5 -2.3LMI Aerospace Inc LMIA 13.94 -.01 -0.1 dd ... t s s s 7.01 0 14.00 +61.7 +66.1LPL Financial Hldgs LPLA 39.56 +.22 +0.6 19 1.00 s t t s 20.51 9 43.79 +12.4 +43.9LRAD Corp LRAD 1.66 +.04 +2.5 dd 0.04 s t s t 1.30 5 2.18 -2.9 -7.4LSI Inds LYTS 8.85 -.16 -1.8 37 0.20 t t t t 8.12 3 11.64 -9.1 -17.7La Jolla Pharm LJPC 29.08 -.62 -2.1 dd ... t s t s 14.63 6 39.28 +65.9 +80.2Lakeland Bcp LBAI 18.95 -.10 -0.5 19 0.40f t t t t 10.78 9 20.88 -2.8 +68.0Lakeland Financial LKFN 43.73 -.15 -0.3 21 0.88f t t s t 29.64 8 48.88 -7.7 +35.3Lakeland Ind LAKE 11.55 -.10 -0.9 21 ... t s s s 8.10 9 12.40 +11.1 +31.2Lam Research Corp LRCX 160.29 +2.00 +1.3 19 1.80 s s s s 79.15 0 158.83 +51.6 +91.6Lamar Adv LAMR 70.67 -1.05 -1.5 24 3.32 t t t s 58.68 6 79.09 +5.1 +15.1Lancaster Colony LANC 127.17 -.55 -0.4 30 2.20 t s t t 117.50 4 149.30 -10.1 +6.2Landcadia Holdings LCA 9.97 +.01 +0.1 ... s t r s 9.65 4 10.56 +2.0 ...Landcadia Holding un LCAHU 10.70 -.01 -0.1 ... t s r s 9.96 4 12.28 +3.0 ...Landec Corp LNDC 14.30 -.20 -1.4 30 ... t s s s 9.85 8 15.50 +3.6 +29.0Landmark Bancorp LARK 30.65 -.35 -1.1 11 0.80 t t s s 23.86 8 32.40 +9.3 +32.2Landmark Infrastruct LMRK 15.80 +.15 +1.0 34 1.41f s s s s 12.55 6 18.44 +3.6 +10.8Landmark Infrastruct LMRKO 25.41 +.13 +0.5 1.98 s t s s 22.53 9 25.89 +4.6 ...Lands End Inc LE 16.65 -.35 -2.1 98 ... t t t s 14.03 3 24.80 +9.9 +2.6Landstar Sys LSTR 84.55 -.05 -0.1 25 0.36 t s t t 64.18 8 90.80 -0.9 +25.5Lantheus Holdings LNTH 16.25 -.50 -3.0 28 ... t s s s 2.15 0 17.45 +89.0 ...Lantronix Inc LTRX 2.76 +.13 +4.9 ... s s t s 0.96 6 4.09 +62.4 +152.9Lattice Semi LSCC 7.03 ... ... dd ... r s s t 4.89 7 7.99 -4.5 +18.8Laureate Education LAUR 17.65 -.14 -0.8 ... t s s s 12.19 0 18.12 +35.8 ...Lawson Prod LAWS 20.70 -1.95 -8.6 dd ... t t t t 15.28 5 28.10 -13.0 +14.9Layne Christensen LAYN 7.50 -.13 -1.7 dd ... t t t t 6.50 3 11.42 -31.0 -13.9LeMaitre Vascular LMAT 31.30 -.53 -1.7 52 0.22 t s s s 13.52 0 33.22 +23.5 +117.0Leading Brands Inc LBIX 2.00 +.01 +0.7 dd ... s t s s 1.38 4 3.34 +30.7 +25.7Leap Therapeutics LPTX 6.95 +.12 +1.8 ... s t t t 6.01 3 10.10 -11.6 +493.9Legacy Reserves LP LGCY 1.85 -.04 -2.1 dd 0.60m t t t t 1.13 5 2.77 -12.7 -21.3Legacy Resvs LP pf LGCYP 7.64 +.05 +0.6 2.00 s t t t 3.62 5 12.44 -3.1 ...Legacy Resrvs LP pfB LGCYO 7.42 -.08 -1.1 2.00 t t t t 3.40 5 12.14 -6.5 ...Legacy Texas Fincl LTXB 35.82 -.25 -0.7 18 0.60 t t t t 23.88 6 44.94 -16.8 +35.4LeggMason LowVolHiDv LVHD 30.42 -.12 -0.4 q ... t s s s 26.90 0 30.58 +6.5 +14.8Lending Tree Inc TREE 163.50 -2.50 -1.5 51 ... t s s s 71.34 0 167.20 +61.3 +89.0Lexicon Pharma LXRX 14.87 -.25 -1.7 dd ... t t s s 13.01 3 19.62 +7.5 +1.5Liniu Tech Group LINU .34 -.09 -20.2 3 0.03e t s s s 0.16 2 1.74 +22.5 -72.8Lianlou Smart Ltd LLIT 1.26 +.04 +3.3 ... s t t t 0.79 4 2.15 -16.0 -18.3Liberty Broadbd A LBRDA 88.72 -2.28 -2.5 15 ... t s s s 55.30 0 91.16 +22.4 +51.8Liberty Broadbd C LBRDK 89.48 -2.34 -2.5 15 ... t s s s 55.05 0 92.40 +20.8 +52.6Liberty Expedia Hold LEXEA 53.24 +.38 +0.7 ... s s s s 35.96 0 53.25 +34.2 ...Liberty Global A LBTYA 31.43 -.32 -1.0 dd ... t t t s 26.16 5 37.69 +2.7 -7.1Liberty Global C LBTYK 30.29 -.31 -1.0 ... t t t s 25.86 4 38.28 +2.0 -7.4Libty Glb LiLAC A LILA 21.96 -.01 ... ... r t t r 19.10 2 37.73 ... -44.0Libty Glbl LiLAC C LILAK 21.69 +.22 +1.0 ... s t t s 19.33 2 38.49 +2.5 -46.9Liberty Int QVC A QVCA 24.02 -.18 -0.7 42 ... t s s s 17.24 7 27.06 +20.2 -10.4Liberty Ventures A LVNTA 54.32 -1.43 -2.6 15 ... t s s s 34.26 0 55.93 +47.3 +60.1Liberty Med Sir A LSXMA 42.04 -.86 -2.0 ... t s s s 29.26 0 43.32 +21.8 +33.3Liberty Med Sir C LSXMK 42.00 -.80 -1.9 ... t s s s 29.01 0 43.25 +23.8 +35.4Liberty Med Braves A BATRA 24.39 -.28 -1.1 ... t s s s 14.23 9 25.64 +19.0 +55.8Liberty Med C Form FWONK 36.78 -.17 -0.5 ... t s s s 17.47 0 36.98 +17.4 +88.8Liberty Med A Form FWONA 34.96 -.11 -0.3 ... t s s s 17.72 0 35.14 +11.5 +74.3Liberty Med Braves C BATRK 24.08 -.16 -0.7 ... t s s s 13.92 9 25.38 +16.9 +60.1Liberty Tax Inc TAX 13.40 -.65 -4.6 13 0.64 t t t r 10.39 6 16.20 ... +24.4Liberty TripAdv A LTRPA 12.05 -.10 -0.8 dd ... t t t t 11.65 1 24.64 -19.9 -48.6LifePoint Health LPNT 61.45 +.15 +0.2 15 ... s t t s 50.60 6 71.00 +8.2 -9.8Lifetime Brands Inc LCUT 19.20 -.20 -1.0 15 0.17 t s t s 12.03 8 21.20 +8.2 +26.6Lifevantage Corp LFVN 4.07 -.03 -0.7 ... t t t t 3.70 1 15.97 -50.1 -69.4Lifeway Foods LWAY 9.50 -.53 -5.3 ... t t t t 8.68 1 18.48 -17.5 +5.8Ligand Pharm LGND 111.99 +.47 +0.4 cc ... s t s s 87.50 5 139.79 +10.2 -6.4LightPath Tech LPTH 3.00 -.11 -3.5 ... t s s s 1.21 9 3.33 +94.8 +71.8Lightbridge Corp LTBR 2.03 -.23 -10.2 ... t s s s 0.86 5 3.65 +78.1 -7.8Limbach Holdings Inc LMB 12.71 -.29 -2.2 ... t t t t 11.14 4 16.05 -9.9 ...Limelight Networks LLNW 3.03 +.04 +1.3 ... s t s s 1.29 8 3.51 +20.2 +107.6Limoneira Co LMNR 19.54 -.01 -0.1 32 0.22 t s t t 15.80 7 21.78 -9.2 +18.5Lincoln Educ Svcs LINC 3.35 -.03 -0.9 dd 0.08 t s s s 1.30 9 3.74 +74.5 +115.3Lincoln Elec Hld LECO 91.95 -.02 ... 31 1.40 r s s s 56.02 0 92.71 +19.9 +53.3Lindblad Expeditions LIND 9.64 -.30 -3.0 96 ... t s s s 7.75 9 10.08 +2.0 +0.6Lindblad Exped wt LINDW 2.11 -.13 -5.8 ... t s s t 1.50 6 2.55 -4.1 ...Lion Biotechnologies LBIO 6.15 -.05 -0.8 dd ... t s t t 4.90 3 9.58 -11.5 +2.8Lipocine Inc LPCN 3.65 -.04 -1.1 dd ... t t t t 2.51 2 9.59 -0.8 -57.8Liquidity Services LQDT 6.45 -.05 -0.8 dd ... t t t t 6.15 1 11.49 -33.8 -6.3

Littelfuse Inc LFUS 165.20 -2.73 -1.6 32 1.32 t t s s 112.13 9 173.14 +8.8 +45.5LivaNova plc LIVN 57.67 -.32 -0.6 59 ... t s s s 40.84 8 63.21 +28.2 +17.4Live Oak Bancshares LOB 24.65 -.45 -1.8 0.07e t t s s 12.68 0 25.65 +33.2 +57.1Live Ventures Inc LIVE 9.58 +.07 +0.7 2 ... s t t t 8.70 1 32.98 -60.1 -8.9LivePerson Inc LPSN 10.50 -.10 -0.9 dd ... t s s s 5.43 0 10.75 +39.1 +47.2Logitech Intl LOGI 37.11 -.31 -0.8 29 0.57e t s s s 14.81 0 37.45 +49.8 +147.0LogMeIn Inc LOGM 111.85 -2.20 -1.9 cc 0.50p t t s s 57.81 9 123.95 +15.8 +84.4Lombard Medical EVAR .45 +.00 +0.2 dd ... s t t t 0.40 1 1.55 -24.8 -64.3Lonestar Resour US LONE 4.35 -.02 -0.5 ... t s t t 3.31 1 16.00 -49.1 -45.4Long Isl Iced Tea LTEA 5.07 +.02 +0.4 ... s s s s 3.54 7 5.91 +21.6 -45.7Loral Space and Comm LORL 41.80 +1.00 +2.5 34 ... s s s s 33.85 0 42.20 +1.8 +4.2Loxo Oncology Inc LOXO 70.12 +21.14 +43.2 dd ... s s s s 17.14 0 51.01 +118.3 +71.0lululemon athletica LULU 52.90 -1.39 -2.6 25 ... t s s t 47.26 2 81.81 -18.6 -19.1Lumentum Hldgs LITE 57.80 -.50 -0.9 dd ... t s s s 22.04 0 59.25 +49.5 ...Luminex Corp LMNX 20.74 -.11 -0.5 24 0.24 t t s s 17.64 6 23.75 +2.5 +0.8Lumos Networks LMOS 17.90 ... ... 0.56 r s s s 10.67 0 17.99 +14.6 +47.1Luna Innovations LUNA 1.49 -.03 -2.0 dd ... t s t s 1.08 4 2.33 +1.4 +40.7

MM III Acquisition un MIII 9.79 -.03 -0.3 ... t t t s 9.43 6 10.09 +0.4 ...M III Acquisition wt MIIIW .45 +.02 +4.7 ... s s s s 0.18 0 0.48 +87.5 ...M III Acquisition un MIIIU 10.24 +.05 +0.5 ... s s s s 9.63 0 10.30 +3.7 ...MACOM Tech Solu MTSI 58.20 -1.05 -1.8 dd ... t s s s 29.56 9 61.70 +25.8 +61.8MB Financial MBFI 41.76 -.12 -0.3 17 0.84f t t t t 32.72 6 48.47 -11.6 +16.8MBT Financial Corp MBTF 10.50 -.20 -1.9 16 0.20 t t t t 6.96 7 12.25 -7.5 +44.6MCBC Holdings MCFT 18.81 -.31 -1.6 17 4.30e t s s s 10.25 0 19.49 +29.0 +49.8MDC Partners Cl A MDCA 8.40 -.30 -3.4 dd 0.84 t r t s 2.75 4 19.26 +28.2 -51.2MEI Pharma MEIP 2.04 ... ... 17 ... r s s s 1.23 8 2.35 +41.7 +43.7MGC Diagnostics MGCD 7.49 -.35 -4.4 dd 0.70e t t t t 5.97 4 10.60 -5.1 +32.1MGE Energy Inc MGEE 66.45 -.75 -1.1 31 1.23 t s s s 51.95 0 68.05 +1.8 +33.5MGP Ingredients Inc MGPI 48.69 -2.02 -4.0 26 0.16 t t t t 31.93 7 58.00 -2.6 +53.1MKS Instruments Inc MKSI 84.30 +.35 +0.4 23 0.70 s s s s 39.32 0 85.00 +41.9 +103.1MMA Capital Mgmt MMAC 23.25 ... ... 7 ... r t r s 16.98 9 24.00 +22.4 ...MOCON Inc MOCO 29.95 -.10 -0.3 35 0.48f t t s s 13.66 0 30.23 +53.6 +116.1MRV Communications MRVC 8.55 -.40 -4.5 dd ... t t t s 7.05 3 13.09 +4.9 -20.8MTGE Investment Cp MTGE 18.55 -.05 -0.3 22 1.80f t s s s 15.23 0 18.75 +18.2 +27.8MTS Systems MTSC 52.25 -.95 -1.8 28 1.20 t s t t 41.53 7 59.00 -7.8 +13.3MYOS RENS Technol MYOS 2.08 -.02 -1.0 dd ... t t t s 1.02 2 6.98 +76.3 ...MYR Group MYRG 29.46 -.17 -0.6 14 ... t t t t 21.84 4 43.77 -21.8 +22.4MabVax Therapeutics MBVX 1.66 -.09 -5.1 ... t t t t 1.59 1 6.05 -50.9 -57.0Macatawa Bank Corp MCBC 9.46 -.08 -0.8 20 0.16 t t t t 6.53 8 10.67 -9.1 +35.8Mackinac Financial MFNC 14.02 +.15 +1.1 17 0.48f s s s s 10.43 8 14.98 +4.1 +35.6MacroGenics Inc MGNX 20.07 +.65 +3.3 dd ... s s s t 16.63 3 33.30 -1.8 -29.2Madrigal Pharmac MDGL 15.68 +.09 +0.6 dd ... s t s s 6.60 8 18.24 +5.2 +23.7Magal Secur MAGS 4.90 -.19 -3.7 dd ... t t t t 4.08 3 8.00 -3.4 +6.1Magellan Health Inc MGLN 69.70 -.50 -0.7 17 ... t t s t 49.50 6 84.71 -7.4 +4.3Magic Softwre MGIC 7.90 -.10 -1.3 19 0.19e t s s s 6.46 7 8.70 +18.5 +18.8MagicJack VocalTec CALL 7.65 +1.05 +15.9 ... s t t s 5.27 7 8.90 +11.7 +9.1MagneGas Corp MNGA 1.94 +.07 +3.7 ... s t t t 1.24 1 9.20 -57.3 -78.3Maiden Holdings MHLD 10.60 +.05 +0.5 53 0.60 s t t t 10.25 1 18.95 -39.3 -16.8MainSource Finl Grp MSFG 32.69 -.45 -1.4 17 0.68f t t t t 19.98 9 35.64 -5.0 +45.6MakeMyTrip Ltd MMYT 31.00 -.45 -1.4 dd ... t t t s 13.69 7 40.90 +39.6 +117.0Malibu Boats Inc MBUU 23.97 -.59 -2.4 20 ... t s s s 11.38 0 25.08 +25.6 +79.0Malvern Bancorp MLVF 21.90 -.05 -0.2 12 ... t t s s 15.00 0 22.25 +3.5 +34.3Mammoth Energy Svc TUSK 18.50 -.09 -0.5 ... t t t s 11.91 6 24.54 +21.7 ...ManTech Internationl MANT 39.90 -.07 -0.2 26 0.84 t s s t 33.50 6 45.52 -5.6 +14.1Manhattan Associates MANH 47.04 -.60 -1.3 26 ... t s t t 44.83 1 68.53 -11.3 -29.1Manhattan Bridge Cap LOAN 5.00 -.10 -2.0 13 0.41f t t t t 4.37 2 7.65 -34.2 +24.5Manitex Intl Inc MNTX 6.97 -.07 -0.9 dd ... t t s s 4.98 5 9.89 +1.5 +2.2MannKind Corp MNKD 1.58 +.03 +1.9 ... s s s t 0.67 2 6.50 -50.4 -70.2Marathon Patent Grp MARA .22 -.05 -18.5 dd ... t t t t 0.16 1 3.44 -87.2 -90.4Marchex Inc Cl B MCHX 2.93 +.01 +0.3 dd ... s t s s 2.46 4 3.75 +10.6 -15.6Marine Pet Tr MARPS 3.42 -.34 -9.0 7 0.27e t t t t 2.91 2 6.00 -22.1 -19.0Marinus Pharma MRNS 1.26 +.03 +2.4 dd ... s s t s 0.82 1 6.15 +24.8 -77.8MarketAxess Holdings MKTX 190.50 -1.10 -0.6 52 1.32 t s s s 134.84 9 200.90 +29.7 +36.3Marlin Business Svc MRLN 25.20 -.75 -2.9 20 0.56 t s t s 14.33 9 26.70 +20.6 +76.3Marriott Intl A MAR 108.19 -1.87 -1.7 28 1.32f t s s s 60.87 0 110.51 +30.9 +62.4Marrone Bio Innov MBII 1.02 -.02 -1.9 dd ... t t t t 0.67 2 2.79 -52.3 +57.6Marten Transport Ltd MRTN 25.50 -.15 -0.6 25 0.10 t s s s 18.70 9 27.05 +9.4 +31.8Martin Midstream Ptr MMLP 18.30 +.20 +1.1 27 2.00 s t t t 15.58 3 25.38 -0.3 -8.8Marvell Tech Grp MRVL 17.53 -.06 -0.3 55 0.24 t s s s 9.05 0 17.80 +26.4 +73.4Masimo Corp MASI 90.87 +.37 +0.4 15 ... s s t s 48.07 8 104.71 +34.8 +80.6Match Group Inc MTCH 19.15 -.25 -1.3 ... t s s s 13.23 8 20.75 +12.0 +43.3Materialise NV MTLS 13.79 -.19 -1.4 ... t s s s 6.07 0 14.24 +79.6 +92.8Matlin & Partnrs MPAC 9.69 -.11 -1.1 ... t t s s 9.65 1 10.02 +0.4 ...Matlin & Partnrs un MPACU 10.08 +.02 +0.2 ... s t s s 10.00 6 10.15 +0.7 ...Matrix Service MTRX 8.40 -.13 -1.5 23 ... t t t t 8.00 1 23.45 -63.0 -47.3Mattel Inc MAT 22.80 +.24 +1.1 26 1.52 s s t t 21.55 1 34.24 -17.2 -24.0Mattersight Corp MATR 2.55 -.05 -1.9 dd ... t t t t 2.50 1 4.65 -31.1 -36.1Matthews Intl MATW 65.65 +.10 +0.2 23 0.68 s t t t 51.47 6 77.85 -14.6 +19.5Maxim Integrated Pds MXIM 48.51 +.09 +0.2 28 1.32 s s s s 33.38 0 48.47 +25.8 +30.3MaxPoint Interactive MXPT 7.10 +.32 +4.7 dd ... s s s s 3.85 5 11.94 +18.3 -34.3Maxwell Technol MXWL 5.80 -.02 -0.3 dd ... t t t s 4.20 8 6.48 +13.3 +11.3Mazor Robotics Ltd MZOR 39.20 -1.16 -2.9 dd ... t s s s 15.32 8 45.64 +78.8 +153.5McGrath Rent MGRC 33.23 -.61 -1.8 20 1.04f t t t t 28.50 5 39.86 -15.2 +22.3Medallion Financial MFIN 2.51 -.08 -3.1 6 0.20 t s s t 1.60 2 8.20 -16.9 -64.5Medallion Fin 9% 21 MFINL 22.68 +.03 +0.1 2.25 s s s s 13.20 7 28.40 +22.8 ...Medical Transc Bill MTBC 1.83 -.06 -3.2 dd ... t s s s 0.29 5 3.84 +152.4 +89.9Medicines Co (The) MDCO 38.56 -1.63 -4.1 dd ... t t t s 30.80 4 55.95 +13.6 +6.4MediciNova Inc MNOV 5.92 -.03 -0.5 dd ... t s t t 4.85 4 8.00 -1.8 -12.9Medidata Solutions MDSO 73.27 -.63 -0.9 cc ... t s s s 41.65 0 74.32 +47.5 +59.1Medigus Ltd MDGS 2.40 +.06 +2.6 ... s t t t 2.03 1 32.50 -57.5 -85.2MediWound Ltd MDWD 6.55 -.30 -4.4 dd ... t s t s 4.25 6 8.58 +43.0 -8.7Medovex Corp MDVX .88 -.17 -16.2 ... t t t t 0.95 1 2.48 -33.8 -33.1Medpace Holdings MEDP 27.91 -.13 -0.5 ... t s t t 21.76 4 38.94 -22.6 ...Meet Group Inc MEET 4.79 ... ... 15 ... r t t t 4.04 2 8.11 -2.8 +23.1Melco Resorts Enter MLCO 22.52 +.07 +0.3 73 1.47e s s s s 11.91 0 23.56 +41.6 +70.7Mellanox Tech MLNX 47.70 ... ... 50 ... r s t s 38.75 7 52.80 +16.6 +0.4Menus N.V. MRUS 18.18 -3.08 -14.5 ... t t t t 7.26 5 33.63 -13.9 +141.0MercadoLibre Inc MELI 278.89 -1.48 -0.5 67 0.60 t s s s 126.10 9 297.95 +78.6 +105.1Mercantile Bank Corp MBWM 31.23 -.84 -2.6 17 0.72 t t t t 22.52 6 38.68 -17.2 +33.1Mercer Intl MERC 11.50 -.40 -3.4 21 0.46 t s t s 7.03 8 12.98 +8.0 +37.5Mercury Systems MRCY 39.10 -.55 -1.4 48 ... t t s s 21.25 9 41.49 +29.4 +86.4Meridian Bancorp EBSB 16.35 -.15 -0.9 24 0.16 t t t t 13.66 4 20.55 -13.5 +9.3Meridian Bioscience VIVO 14.10 +.10 +0.7 20 0.50 s t s t 10.75 4 20.68 -20.3 -24.6Meridian Waste Sol MRDN 3.02 -.10 -3.2 ... t t t t 2.22 5 4.00 -7.1 -89.6Merit Medical Sys MMSI 36.20 -.65 -1.8 46 ... t s s s 18.22 0 37.00 +36.6 +90.3Merrimack Pharm MACK 1.43 -.09 -5.9 dd 1.08p t t t t 1.48 1 4.85 -48.4 -63.1Merus Labs Intl MSLI 1.20 +.01 +0.8 ... s s s s 0.70 8 1.35 +37.9 -9.8Mesa Labs MLAB 167.00 +2.00 +1.2 45 0.64 s s s s 102.14 0 165.94 +36.0 +46.9Mesoblast Ltd MESO 8.07 +.26 +3.3 ... s t t s 3.50 6 12.50 +50.8 ...Meta Finl Group Inc CASH 87.65 +.38 +0.4 17 0.52 s s t t 48.97 7 106.90 -14.8 +71.1Methanex Cp MEOH 40.70 -.60 -1.5 24 1.20f t t t t 26.83 6 53.35 -7.1 +31.0Michaels Cos MIK 19.83 +.27 +1.4 10 ... s t t t 18.57 1 31.37 -3.0 -35.2Microbot Medical Inc MBOT 2.55 -1.26 -33.1 ... t t t t 2.50 1 26.91 -58.2 -27.4Microchip Tech MCHP 84.51 +.17 +0.2 cc 1.45f s s s s 47.81 0 84.63 +31.7 +65.9Micron Tech MU 31.21 ... ... 38 ... r s s s 11.50 0 31.38 +42.4 +138.1Micronet Enertec MICT 1.15 +.01 +0.8 dd ... s t t t 0.95 2 2.58 -13.9 -43.5Micronet Enertec wt MICTW .26 +.15 +136.4 ... s s s s 0.05 4 0.72 +209.5 ...Micro Semi MSCC 50.11 -1.13 -2.2 dd ... t s t t 29.68 8 57.97 -7.2 +52.7Microsoft Corp MSFT 72.28 +.52 +0.7 30 1.56 s s s s 48.04 0 71.86 +16.3 +39.7MicroStrategy MSTR 184.13 -4.19 -2.2 23 ... t t t t 161.90 5 207.28 -6.7 -1.2Microvision Inc MVIS 2.04 -.08 -3.8 dd ... t t t s 0.89 6 2.94 +61.9 +12.8Mid-Con Energy Ptrs MCEP 1.85 -.09 -4.6 dd ... t t t t 1.40 3 3.37 -28.8 -18.8Midatech Pharma plc MTP 2.68 -.12 -4.3 ... t t s t 2.40 2 4.42 -2.9 -26.7Middleby Corp MIDD 131.73 -.37 -0.3 25 ... t t t s 108.45 6 150.87 +2.3 +5.1Middlesex Water MSEX 35.90 -.42 -1.2 26 0.84 t s t t 32.23 3 44.48 -16.4 -2.1Midland States Bancp MSBI 35.12 +.10 +0.3 15 0.80 s t s t 20.80 9 37.58 -2.9 ...MidWestOne Fin MOFG 34.64 -.24 -0.7 14 0.66 t t s t 26.50 7 39.20 -7.9 +21.8Miller Herman MLHR 32.10 -.60 -1.8 15 0.68 t t s t 26.99 6 36.46 -6.1 +3.7Mimecast Ltd MIME 28.83 +.55 +1.9 dd ... s s s s 8.91 0 28.74 +61.1 +224.3MiMedx Group MDXG 14.57 -.07 -0.5 63 ... t s s s 6.94 0 15.40 +64.4 +77.9Mind CTI Ltd MNDO 2.50 ... ... 12 0.27m r s s s 1.79 8 2.68 +14.3 +34.9Mindbody Inc MB 28.15 -.45 -1.6 dd ... t s s s 13.10 0 29.75 +32.2 +107.4Minerva Neurosci NERV 9.50 -.45 -4.5 dd ... t s s t 6.50 4 14.92 -19.1 -30.6Miragen Therapeutics MGEN 9.76 -1.32 -11.9 dd ... t t t s 1.80 5 18.00 +94.8 +29.6Mirati Therapeutics MRTX 3.00 +.05 +1.7 dd ... s t t t 2.70 1 12.24 -36.8 -84.5Mirna Therapeutics MIRN 1.52 +.03 +2.0 dd ... s t t t 1.12 2 4.90 -15.6 -66.0Misonix Inc MSON 10.10 -.25 -2.4 32 ... t t t t 4.81 8 12.00 -3.3 +115.2Mitcham Inds MIND 3.88 ... ... dd ... r t t t 2.65 5 5.14 -6.5 -3.2Mitek Systems Inc MITK 8.15 ... ... 91 ... r t s s 5.26 8 9.15 +32.5 +7.8Mitel Networks MITL 7.15 ... ... 21 ... r s s s 5.81 5 8.52 +5.1 +7.2Mobile Mini MINI 28.75 -.50 -1.7 26 0.91 t s t t 23.40 4 38.13 -5.0 -14.7MobileIron Inc MOBL 5.50 +.05 +0.9 dd ... s s s s 2.56 0 5.65 +46.7 +65.7ModusLink Global Sol MLNK 1.72 +.03 +1.8 dd ... s s t s 1.05 7 2.08 +17.8 +11.2Moleculin Biotech MBRX .82 +.04 +4.7 ... s s t t 0.71 1 9.58 -64.2 ...Momenta Pharm MNTA 14.90 +.10 +0.7 dd ... s t s t 9.66 6 19.90 -1.0 +21.3Momo Inc MOMO 40.08 +2.01 +5.3 ... s s s s 8.88 9 45.95 +118.1 +200.5Monarch Casino MCRI 30.80 -.21 -0.7 23 ... t s s s 20.35 0 31.06 +19.5 +42.8Mondelez Intl MDLZ 47.00 -.19 -0.4 32 0.76 t s s s 40.50 0 47.23 +6.0 +6.3MoneyGram Intl MGI 17.55 +.11 +0.6 25 ... s s s s 5.83 0 17.92 +48.6 +156.5Monolithic Pwr Sys MPWR 101.01 +.21 +0.2 76 0.80 s s s s 62.38 0 101.16 +23.3 +47.9Monotype Imaging TYPE 19.55 -.60 -3.0 45 0.45 t r t t 17.31 3 25.37 -1.5 -15.5Monro Muffler MNRO 49.10 -.50 -1.0 27 0.72f t t t t 48.10 1 70.78 -14.2 -19.2Monroe Capital MRCC 15.85 +.17 +1.1 10 1.40 s s s s 13.60 9 16.37 +3.1 +15.2Monster Beverage Cp MNST 51.11 -.16 -0.3 41 ... t s s s 40.64 8 55.50 +15.3 +0.9Monster Digital Inc MSDI .57 +.05 +9.7 dd ... s t t t 0.40 1 4.15 -67.7 ...Morningstar Inc MORN 74.29 -.38 -0.5 21 0.92 t s t s 67.74 4 85.49 +1.0 -10.4MoSys Inc MOSY .61 -.04 -6.0 ... t t t t 0.55 1 8.30 -73.4 -83.3Motif Bio plc un MTFBW 2.05 ... ... ... r s s s 0.72 4 4.18 +58.9 ...Motorcar Parts Amer MPAA 29.49 -.01 ... 15 ... r t t s 21.75 6 34.73 +9.5 +1.2Mtn Prov Diamonds MPVE 3.15 -.05 -1.6 ... t s t t 2.55 3 5.53 -37.6 -35.7Moxian Inc MOXC 3.46 -.09 -2.5 ... t s s s 2.17 6 4.39 +8.8 -55.6Multi Color LABL 86.45 +.25 +0.3 24 0.20 s s s s 59.34 0 88.25 +11.4 +36.7MutualFirst Fincl MFSF 35.05 -.45 -1.3 19 0.64 t s s s 24.56 9 36.75 +5.9 +35.7My Size Inc MYSZ 1.36 +.11 +8.8 ... s s t t 0.99 1 16.70 -75.0 ...Mylan NV MYL 38.64 -.44 -1.1 8 ... t s t s 33.60 4 50.40 +1.3 -13.1MyoKardia Inc MYOK 12.85 -.70 -5.2 dd ... t t t t 10.55 2 22.83 -0.8 +9.1Myriad Genetics Inc MYGN 21.12 +.42 +2.0 43 ... s t s s 15.15 3 35.35 +26.7 -41.1

NNBT Bncp NBTB 35.76 -.21 -0.6 20 0.92 t t t t 26.67 6 42.56 -14.6 +25.5NCI Inc NCIT 19.70 +.20 +1.0 31 0.15e s s s s 10.98 0 19.75 +41.2 +48.3NCS Multistage Holdg NCSM 26.05 +.08 +0.3 ... s s s s 19.25 7 29.07 +30.2 ...NETGEAR Inc NTGR 44.35 +1.00 +2.3 17 ... s t t t 41.50 2 60.82 -18.4 -4.8NF Energy Saving NFEC .86 ... ... ... r t t t 0.66 2 2.19 -0.6 +30.3NI Holdings Inc NODK 18.50 +.27 +1.5 ... s s s s 14.00 0 18.79 +25.4 ...NIC Inc EGOV 20.35 -.10 -0.5 24 0.73e t t s t 19.50 2 25.90 -14.9 +2.3NICE Ltd NICE 80.70 +.29 +0.4 33 0.64 s s s s 59.07 0 80.49 +17.4 +24.7NII Holdings Inc NIHD .65 -.04 -5.7 dd ... t s t t 0.36 1 3.96 -69.8 -80.0NMI Holdings NMIH 10.55 -.20 -1.9 9 ... t t t t 5.02 8 12.55 -0.9 +75.9NN Inc NNBR 29.35 -.50 -1.7 23 0.28 t t s s 12.77 9 31.65 +54.1 +68.5NV5 Global Inc NVEE 36.80 +.05 +0.1 30 ... s t t s 24.57 8 41.80 +10.2 +30.7NVE Corp NVEC 79.89 -1.61 -2.0 30 4.00 t s t s 52.50 8 88.34 +11.8 +51.3






NXP Semiconductors NXPI 109.22 +.07 +0.1 ... s s s s 73.62 0 109.90 +11.4 +16.7Nabriva Therapeutics NBRV 9.73 +.22 +2.3 ... s t t s 3.52 7 12.75 +63.3 +26.6Naked Brand Group NAKD 1.66 +.29 +20.7 ... s t t s 0.82 3 4.75 +66.0 -18.6Nano Dimension Ltd NNDM 6.43 -.01 -0.2 ... t r t s 5.10 4 8.95 +8.1 -14.0NanoString Tech NSTG 16.96 -.37 -2.1 dd ... t t t t 11.89 5 23.45 -23.9 +24.0Nanometric NANO 27.97 -.07 -0.2 15 ... t t t s 17.96 7 32.42 +11.6 +46.1NantHealth Inc NH 3.19 -.29 -8.3 ... t t t t 2.94 1 18.79 -67.9 -81.3NantKwest Inc NK 3.99 -.12 -2.9 ... t s s t 2.71 2 9.60 -30.2 -47.8Napco Security Sys NSSC 9.95 +.10 +1.0 32 ... s t t s 6.12 8 10.95 +17.1 +49.2Nasdaq Inc NDAQ 67.87 +.37 +0.5 18 1.52f s s t s 61.19 6 72.52 +1.1 +5.6Natera Inc NTRA 10.47 -.45 -4.1 dd ... t s s t 7.35 5 13.74 -10.6 -11.5Nathans Fam NATH 64.20 -.35 -0.5 41 25.00e t t s t 40.28 8 71.95 -1.1 +50.1National Bankshares NKSH 41.50 -1.35 -3.2 19 1.12e t s s t 32.77 7 45.35 -4.5 +33.2Natl Beverage FIZZ 94.74 +.35 +0.4 46 1.50e s s s s 39.14 0 96.05 +85.5 +83.5Natl CineMedia NCMI 7.34 ... ... 18 0.88 r t t t 7.13 1 16.10 -50.2 -43.5Natl Commerce Corp NCOM 38.60 +.20 +0.5 23 ... s t s s 22.32 0 40.00 +3.9 +66.7National Energy Svc NESR 9.51 ... ... ... r r r r 0 ... ...Natl General Hldgs NGHC 21.63 -.39 -1.8 15 0.16 t t t t 18.04 5 26.99 -13.4 +2.9Natl Gen Hldgs pfB NGHCO 25.51 -.03 -0.1 1.88 t r s s 24.12 5 26.96 +2.8 ...Nat General Hldg pfC NGHCN 25.50 -.02 -0.1 1.88 t t s s 24.11 6 26.49 +2.0 ...Natl Holdings Corp NHLD 2.85 -.06 -2.1 ... t s s s 2.11 5 3.88 +6.3 -5.8National Instrument NATI 38.71 -.14 -0.4 48 0.84 t s s s 25.90 0 38.99 +25.6 +37.4National Research A NRCIA 24.55 +.20 +0.8 41 0.40 s s s s 12.53 0 25.25 +29.2 +79.4Natl Westn Life Grp NWLI 317.60 -6.08 -1.9 14 0.36 t s s s 184.60 0 331.70 +2.2 +49.9Natural Alternat NAII 10.60 -.25 -2.3 6 ... t s s t 8.25 4 14.40 -6.2 -11.5Natural Hlth Trends NHTC 28.44 -.11 -0.4 6 0.40f t t t s 20.59 6 35.20 +14.4 -1.0Natures Sunshine NATR 12.75 -.50 -3.8 cc 0.40 t s s t 8.40 6 16.45 -15.0 +32.7Natus Medical Inc BABY 36.30 -.45 -1.2 35 ... t s t s 33.15 3 44.39 +4.3 +8.2Nav Corp notes 2043 JSM 24.25 -.03 -0.1 1.50 t s s s 19.38 9 24.92 +9.4 ...Navient Corp NAVI 14.27 +.05 +0.4 8 0.64 s t t t 11.01 5 17.95 -13.1 +9.0NavgGp NAVG 53.65 -.85 -1.6 21 0.24f t s t t 43.32 6 62.04 -8.9 +19.3Nektar Therapeutics NKTR 19.65 -.86 -4.2 dd ... t s t s 11.41 7 24.88 +60.1 +28.5Neogen Corp NEOG 64.39 -1.44 -2.2 60 ... t s t t 50.35 8 69.09 -2.4 +27.9NeoGenomics Inc NEO 7.78 -.01 -0.1 71 ... t s t t 6.90 3 9.88 -9.2 -14.0Neonode Inc NEON 1.24 -.01 -0.8 dd ... t t t t 0.96 3 2.19 -32.6 -31.7Neos Therapeutics NEOS 8.10 -.85 -9.5 dd ... t s s s 4.85 6 11.35 +38.5 -20.3Neothetics Inc NEOT 2.04 -.02 -1.0 dd ... t t s s 0.72 7 2.63 +82.1 +56.1Neovasc Inc NVCN 1.62 +.05 +3.2 dd ... s s s t 0.39 5 3.34 -6.4 +276.0Neptune Tech & Biors NEPT 1.09 -.04 -3.5 dd ... t s s s 0.91 3 1.53 +12.1 -5.8Net 1 UEPS Tech UEPS 9.38 +.06 +0.6 6 ... s t t t 8.37 2 13.81 -18.3 -15.3Net Element Inc NETE .76 +.00 +0.1 ... s t t s 0.70 1 2.71 +1.2 -68.3NetApp Inc NTAP 38.98 -.43 -1.1 22 0.80f t t t s 22.89 8 43.14 +10.5 +60.7NetEase Inc NTES 293.53 +1.86 +0.6 19 3.65e s s s s 161.00 9 308.66 +36.3 +70.1Netflix Inc NFLX 165.06 -.12 -0.1 cc ... t s s s 84.50 0 165.36 +33.3 +63.1Netlist Inc NLST 1.27 ... ... dd ... r t s s 0.83 4 2.19 +24.5 +12.4NetScout Systems NTCT 37.25 -.40 -1.1 cc ... t s t s 20.99 0 38.48 +18.3 +50.4NetSol Technologies NTWK 4.00 -.05 -1.2 dd ... t t t t 3.80 1 7.00 -23.1 -32.0Neuralstem Inc CUR 5.18 -.01 -0.2 ... t s t s 2.47 8 6.19 +46.0 +17.4NeuroDerm Ltd NDRM 22.80 -.80 -3.4 ... t t t s 15.10 6 30.45 +2.7 +27.6NeuroMetrix Inc wt NUROW .13 -.04 -22.9 ... t t t t 0.10 1 2.40 -76.6 ...NeuroMetrix Inc NURO 3.58 -.10 -2.7 ... t t t t 3.05 1 17.36 -39.4 -74.4Neurocrine Biosci NBIX 45.09 -1.16 -2.5 dd ... t t s s 37.35 5 55.38 +16.5 -8.9Neurotrope Inc NTRP 6.11 +.08 +1.3 ... s t t t 6.00 1 21.40 -67.0 -62.0New Age Beverages Cp NBEV 6.72 +.03 +0.4 ... s s s s 3.50 0 6.94 +73.2 +303.0New Link Genetics NLNK 11.03 -1.56 -12.4 dd ... t t t s 9.66 1 25.17 +7.3 +0.6NY Mortgage Trust NYMT 6.27 -.09 -1.4 13 0.80m t s s t 5.64 5 7.04 -5.0 +19.1NY Mortgage Tr pfB NYMTP 24.69 -.05 -0.2 1.94 t s s s 21.80 0 24.89 +4.0 ...NY Mortgage Tr pfC NYMTO 24.60 +.10 +0.4 1.97 s s s s 21.00 0 24.64 +7.4 ...NewStar Financial NEWS 9.36 +.10 +1.1 15 0.08 s t t s 7.41 5 11.37 +1.2 +4.6News Corp A NWSA 13.44 -.14 -1.0 dd 0.20 t s s s 10.54 8 14.68 +17.3 +13.5News Corp B NWS 13.80 -.15 -1.1 0.20 t s s s 10.90 7 15.22 +16.9 +13.7Newtek Business NEWT 16.99 -.22 -1.3 1.58e t t s s 11.83 9 18.00 +6.9 +45.8Newtek Bus 7% 2021 NEWTL 25.66 -.03 -0.1 1.75 t s s s 25.01 8 25.84 +0.5 ...Nexeo Solutions NXEO 8.73 -.04 -0.5 ... t t t t 7.13 5 10.39 -6.2 -12.3Nexeo Solutions wt NXEOW .64 -.01 -1.5 ... t t t t 0.40 5 0.98 -8.6 ...Nexstar Media Grp NXST 58.10 -.60 -1.0 25 1.20 t t t t 44.75 5 73.90 -8.2 +13.0Nicolet Bancshares NCBS 49.71 -.20 -0.4 ... t t s s 34.75 9 51.69 +4.2 +34.6Nivalis Therapeutics NVLS 2.29 -.04 -1.7 dd ... t t t s 2.00 1 9.35 +2.2 -54.8Noodles & Co NDLS 4.40 ... ... dd ... r t t s 3.16 2 10.47 +7.3 -53.8Nordson Corp NDSN 116.71 -.64 -0.5 25 1.08 t t t s 78.16 8 131.49 +4.2 +34.2Nortech Sys NSYS 3.36 +.01 +0.3 dd ... s t t t 1.69 5 5.52 -13.6 -11.6Northeast Bancorp NBN 19.80 -.15 -0.8 20 0.04 t s s s 10.50 0 20.25 +51.1 +84.9Nthn Trust Cp NTRS 88.73 +.22 +0.2 20 1.52 s t s t 61.32 9 92.29 -0.4 +21.1Northern Trust pfC NTRSP 27.35 -.29 -1.0 1.46 t s s s 24.84 8 28.10 +9.1 ...Northfield Bancorp NFBK 16.63 -.27 -1.6 24 0.32 t t t t 14.31 4 20.59 -16.7 +10.7Northrim BanCorp Inc NRIM 30.50 -.30 -1.0 14 0.84f t t s t 24.35 8 33.00 -3.5 +19.1Nwst Bancshares Inc NWBI 15.28 -.05 -0.3 32 0.64 t t t t 13.91 3 19.10 -15.3 +7.6Northwest Pipe NWPX 14.97 -.15 -1.0 dd ... t t t t 9.01 6 19.55 -13.1 +57.8Norwegian Cruise Ln NCLH 50.31 -.85 -1.7 18 ... t t t s 34.16 8 56.29 +18.3 ...Norwood Financial Cp NWFL 38.45 -1.45 -3.6 20 1.28 t s t s 27.46 8 42.95 +16.0 +47.0Nova Lifestyle Inc NVFY 1.50 +.21 +16.3 dd ... s s t t 0.38 3 5.15 -22.3 +133.3Nova Measuring Instr NVMI 27.52 +.71 +2.6 20 ... s s s s 10.67 0 27.29 +109.1 +126.6Novadaq Technologies NVDQ 6.88 -.41 -5.6 dd ... t t t t 6.00 2 12.74 -3.0 -28.6Novan Inc NOVN 4.64 -.22 -4.5 ... t t t t 3.52 1 30.90 -82.8 ...Nonvata Inc NOVT 35.00 -.40 -1.1 21 ... t s s s 14.40 0 35.85 +66.7 +124.5Novavax Inc NVAX 1.05 +.04 +4.0 dd ... s s t t 0.73 1 8.49 -16.7 -84.0Novelion Therapeutic NVLN 8.63 +.06 +0.7 dd ... s t t s 6.10 4 13.80 +2.5 +7.8NovoCure Ltd NVCR 13.80 +.15 +1.1 dd ... s s s s 5.95 0 14.30 +75.8 +24.2Novogen Limited ADS NVGN .75 -.03 -3.8 ... t t t t 0.76 1 2.44 -48.8 -61.8Tokai Pharmaceutical NVUS 4.99 -.13 -2.5 ... t t t t 4.52 1 63.45 -43.3 -92.1NuVasive Inc NUVA 77.45 -.20 -0.3 60 ... t s s s 56.65 0 77.88 +15.0 +36.6Nuance Communication NUAN 19.18 -.13 -0.7 71 ... t s s s 13.44 9 19.93 +28.7 +13.5Numerex Corp NMRX 4.33 -.08 -1.8 dd ... t t t t 3.86 1 9.01 -41.5 -41.5Nutanix Inc NTNX 18.67 +.09 +0.5 ... s s t t 14.38 2 46.78 -29.7 ...Nutraceutical Intl NUTR 41.70 -.05 -0.1 21 0.13 t s s s 22.03 0 42.40 +19.3 +75.1Nutri System NTRI 51.60 -1.85 -3.5 38 0.70 t s t s 22.97 9 57.50 +48.9 +102.4Nuvectra Corp NVTR 9.97 +.05 +0.5 ... s s s s 4.63 9 10.90 +98.2 +7.5Nuv Nasd 100 DynOver QQQX 22.72 +.02 +0.1 q 1.40 s s s s 16.91 0 22.76 +22.4 +31.8Nvidia Corporation NVDA 148.01 +4.37 +3.0 47 0.56 s s s s 44.57 0 147.00 +38.7 +205.8NxStage Medical Inc NXTM 22.55 -.57 -2.5 dd ... t t t t 18.79 4 30.80 -14.0 +17.7Nxt-ID Inc wt NXTDW .17 +.01 +4.9 ... s s s t 0.11 3 0.40 -36.3 ...Nxt-ID Inc NXTD 1.57 +.01 +0.6 ... s t t t 1.44 1 6.49 -42.9 -61.8Nymox Pharmaceutical NYMX 4.08 -.04 -1.0 dd ... t t s s 1.62 6 5.79 +52.8 +65.5

OO2Micro Intl Ltd OIIM 1.96 +.08 +4.3 ... s t t s 1.41 4 2.80 +8.9 +32.4OFS Capital Corp OFS 14.20 +.02 +0.1 12 1.36 s t s s 11.91 7 15.23 +3.2 +14.5OHA Investment Corp OHAI 1.40 ... ... dd 0.08m r t t t 1.37 1 3.33 -19.1 -36.5O Reilly Auto ORLY 240.18 -5.74 -2.3 22 ... t t t t 234.14 2 292.84 -13.7 -6.4OSI Systems Inc OSIS 80.37 -1.43 -1.7 47 ... t s s s 51.03 0 82.26 +5.6 +54.9Oak Valley Bancorp OVLY 13.66 -.16 -1.2 13 0.24e t t s s 9.35 8 15.28 +8.8 +45.3Oasmia Pharma OASM 1.74 -.07 -3.9 ... t t t t 1.39 2 4.59 -38.0 -59.9Obalon Therepeutics OBLN 10.37 +.15 +1.5 ... s t t s 8.27 3 15.88 +17.2 ...ObsEva OBSV 8.39 -.34 -3.9 ... t s t t 6.11 3 14.70 -28.0 ...Ocean Bio-Chem OBCI 4.11 +.01 +0.2 0.06e s t t s 2.02 6 5.65 +9.3 +72.6Ocean Power Tech OPTT 1.44 +.07 +5.1 dd ... s t t t 1.30 1 15.65 -51.2 -67.1Ocean Rig UDW ORIG .20 -.00 -2.0 ... t t t t 0.17 1 3.38 -88.7 -91.5OceanFirst Fincl OCFC 26.65 -.38 -1.4 23 0.60 t t t t 17.50 7 30.70 -11.3 +45.6Ocera Therapeutics OCRX 1.09 -.05 -4.4 dd ... t t t t 0.52 3 3.15 -48.1 -53.1Oclaro Inc OCLR 9.64 +.33 +3.5 ... s s t s 4.48 8 11.30 +7.7 +91.6Ocular Therapeutix OCUL 11.16 +.16 +1.5 dd ... s s s s 4.04 0 11.91 +33.3 -8.7Odyssey Marine Exp OMEX 3.08 -.10 -3.1 dd ... t t t t 1.85 4 5.79 -9.9 +26.2Office Depot ODP 5.16 -.24 -4.4 11 0.10 t s s s 3.01 9 5.54 +14.2 +54.9Ohio Valley Banc OVBC 34.40 -.60 -1.7 21 0.84 t s s s 21.60 9 37.45 +26.5 +65.0Ohr Pharmaceutical OHRP .63 -.01 -0.9 dd ... t r t t 0.60 1 4.05 -58.0 -80.4Okta Inc OKTA 24.61 -.32 -1.3 ... t s s s 22.60 5 26.90 +4.7 ...Old Domin Freight ODFL 91.38 +1.10 +1.2 25 0.40 s s s s 56.74 0 94.97 +6.5 +44.4Old Line Bancshares OLBK 27.91 -.30 -1.1 21 0.32f t s t s 17.11 9 29.26 +16.4 +63.7Old NBcp IN ONB 16.05 +.05 +0.3 15 0.52 s t t t 11.58 7 18.95 -11.6 +24.5Old Point Fncl OPOF 29.52 +.02 +0.1 23 0.44f s t t s 18.30 8 32.52 +18.1 +56.1Old Second Bcp OSBC 11.80 -.45 -3.7 21 0.04 t t s s 6.37 9 12.75 +6.8 +70.2Ollie’s Bargain Out OLLI 42.90 ... ... 40 ... r s s s 22.25 0 44.08 +50.8 +71.6Olympic Steel ZEUS 17.58 +.45 +2.6 27 0.08 s t t t 15.83 2 31.19 -27.4 -29.7Omega Flex Inc OFLX 60.30 -1.40 -2.3 37 0.85e t s s s 34.00 9 66.37 +8.1 +78.7Omeros Corp OMER 15.49 +.11 +0.7 dd ... s s s s 7.20 9 17.19 +56.1 +29.1Ominto Inc OMNT 5.53 -.53 -8.7 ... t t t t 5.13 1 20.00 -61.4 ...Omnicell Inc OMCL 42.90 +.85 +2.0 dd ... s s s s 30.35 0 42.35 +26.5 +28.0On Semiconductor ON 16.11 +.25 +1.6 29 ... s s s s 8.11 0 16.08 +26.3 +60.9On Track Innovations OTIV 1.34 -.01 -0.4 dd ... t t t t 0.83 5 2.09 -23.0 +54.0OncoMed Pharma OMED 3.44 -.05 -1.4 dd ... t t t t 3.20 1 14.05 -55.4 -76.5Oncobioligs Inc ONS 1.39 -.06 -4.1 ... t t t t 1.13 1 5.49 -53.8 -71.8Oncobioligs Inc wt A ONSIW .22 -.01 -4.3 ... t t t s 0.05 1 1.67 +16.4 ...OncoGenex Pharm OGXI .36 +.01 +1.7 dd ... s t t t 0.33 1 1.27 -28.0 -69.7Onconova Therapeut ONTX 2.00 +.01 +0.5 dd ... s t t t 1.78 1 8.17 -11.9 -51.9OncoSec Medical ONCS 1.09 -.05 -4.4 dd ... t t t t 0.88 2 2.08 -11.4 -39.0One Grp Hospitality STKS 2.10 +.02 +1.0 7 ... s s s t 1.47 4 3.43 -5.4 -10.3One Horizon Group OHGI .68 -.03 -4.2 ... t t t t 0.68 1 7.63 -62.2 -82.1180 Degree Capital TURN 1.58 +.02 +1.3 ... s t s s 1.18 7 1.81 +14.5 -9.31-800-Flowers.com FLWS 10.05 ... ... 26 ... r t t t 8.06 6 11.40 -6.1 +20.4Open Text Corp OTEX 32.79 +.04 +0.1 29 ... s t t s 28.30 7 35.21 +6.1 +11.5Opexa Therapeutic wt OPXAW .06 +.00 +7.4 ... s s s s 0.01 4 0.14 +190.0 ...Opexa Therapeutics OPXA .59 -.01 -2.5 ... t t t t 0.50 1 4.93 -36.4 -82.2OpGen Inc OPGN .70 -.01 -1.4 dd ... t t t t 0.52 1 4.65 -39.1 -55.1OpGen Inc wt OPGNW .14 +.00 +2.1 ... s s s t 0.04 2 0.68 -4.7 ...Ophthotech Corp OPHT 2.48 -.03 -1.2 dd ... t t t t 2.24 1 65.96 -48.7 -95.7Opko Health Inc OPK 6.29 -.42 -6.3 dd ... t t t t 5.99 1 12.15 -32.4 -37.0Optibase Ltd OBAS 8.15 -2.10 -20.5 dd ... t s t s 5.97 6 10.25 +5.2 +35.4OptimumBank Hldgs OPHC 2.46 +.01 +0.4 dd ... s t t t 2.11 1 6.45 -34.9 -38.8Opus Bank OPB 22.30 +.20 +0.9 dd 0.80f s t s t 18.21 3 38.07 -25.8 -40.8Oramed Pharma ORMP 8.03 -.36 -4.3 dd ... t s s s 5.70 8 8.94 +31.2 +5.9OraSure Tech OSUR 15.62 -.12 -0.8 45 ... t s s s 5.57 0 15.85 +77.9 +99.0Orbcomm Inc ORBC 10.42 +.05 +0.5 dd ... s s s s 7.15 9 10.98 +26.0 +8.5Orbotech ORBK 36.73 +.49 +1.4 20 ... s s s s 23.74 0 37.48 +9.9 +26.7Orexigen Thera OREX 3.01 -.02 -0.7 dd ... t t t s 1.65 3 6.49 +73.0 -27.8Organovo Holdings ONVO 2.96 -.01 -0.3 dd ... t s t t 2.53 3 4.35 -12.7 +2.4Origin Agritech Ltd SEED 1.45 -.05 -3.3 dd ... t t t t 1.38 1 3.19 -38.6 -13.3Origo Acquisit wt OACQW .10 +.01 +6.3 ... s t t t 0.05 2 0.43 -66.3 ...Orion Energy Sys OESX 1.35 -.06 -4.3 dd ... t s t t 1.04 3 2.57 -37.8 +11.0Oritani Financial Cp ORIT 16.70 -.10 -0.6 17 1.03a t t t t 15.27 4 19.00 -10.9 +8.6Orrstown Fncl Svcs ORRF 22.05 +.35 +1.6 24 0.40 s s t t 17.25 8 23.75 -1.6 +17.0Orthofix OFIX 42.59 -.19 -0.4 cc ... t s s s 32.51 7 48.25 +17.7 -3.8Ossen Innovation Co OSN 2.22 +.07 +3.3 11 ... s s s s 1.92 2 3.54 +7.8 -11.5Otelco Inc OTEL 7.90 -.10 -1.3 5 ... t s s s 3.76 0 8.00 +24.4 +89.1Otonomy Inc OTIC 12.90 -.30 -2.3 dd ... t t s t 11.30 2 19.38 -18.9 -19.4Ottawa Bancorp Inc OTTW 13.45 -.08 -0.6 0.16 t s s s 11.00 9 13.99 +5.7 +23.7Otter Tail Corp OTTR 40.40 -.40 -1.0 24 1.28 t s s t 30.22 9 42.55 -1.0 +40.6OvaScience Inc OVAS 1.28 -.04 -3.0 dd ... t t t t 1.25 1 8.98 -16.3 -82.1Overstock.com Inc OSTK 14.55 +.15 +1.0 dd ... s t t t 13.05 3 20.50 -16.9 -18.4Ovid Therapeutics OVID 12.40 +.25 +2.1 ... s t s s 11.46 3 15.93 +1.2 ...Oxbridge Re Hldgs OXBR 5.80 +.05 +0.9 14 0.48 s t t t 4.38 6 6.90 -3.3 +26.1Oxbridge Re Hldgs wt OXBRW .46 -.11 -19.3 ... t t t s 0.21 4 0.96 +41.5 ...Oxford Immunotec OXFD 14.51 -.69 -4.5 dd ... t s t t 7.73 9 16.13 -2.9 +69.6Oxford Lane Capital OXLC 10.94 +.04 +0.4 2.40 s t t s 7.53 8 11.80 +4.1 +56.5

P

PAM Transp PTSI 17.68 -.14 -0.8 7 ... t s s t 14.50 3 28.43 -31.9 -14.8PB Bancorp Inc PBBI 10.30 -.05 -0.5 cc 0.16f t t s s 8.36 8 10.85 +4.1 +22.1PC Connection Inc CNXN 26.46 -.24 -0.9 14 0.34e t t t t 21.59 6 30.48 -5.8 +13.1PC-Tel Inc PCTI 6.58 -.07 -1.1 0.20 t t t s 4.41 6 8.48 +22.3 +53.2PCM Inc PCMI 20.15 ... ... 13 ... r s t t 10.35 5 31.20 -10.4 +90.3PCSB Financial Corp PCSB 17.02 +.02 +0.1 ... s s s s 15.76 0 17.00 +3.4 ...PDC Energy Inc PDCE 47.45 -1.06 -2.2 dd ... t t t t 46.86 1 84.88 -34.6 -16.9PDF Solutions Inc PDFS 16.55 +.07 +0.4 41 ... s t t t 13.18 3 24.44 -26.6 +8.1PDL BioPharma Inc PDLI 2.44 -.01 -0.4 5 0.20 t s s s 1.93 3 3.77 +15.1 -30.4PHI Inc Nv PHIIK 9.75 +.05 +0.5 dd 0.20 s t t t 8.09 2 21.00 -45.9 -42.9Pico Holdings PICO 17.65 -.10 -0.6 dd ... t s s s 8.60 0 17.90 +16.5 +87.8PLX Pharma Inc PLXP 6.15 +.25 +4.2 ... s t t t 5.60 1 142.01 -52.0 -93.5PRA Group Inc PRAA 36.50 +.05 +0.1 17 ... s s s t 21.93 8 42.70 -6.6 +32.3PRA Health Sciences PRAH 72.86 -.34 -0.5 43 ... t s s s 39.25 0 73.81 +32.2 +54.1PRGX Global Inc PRGX 6.85 +.10 +1.5 dd ... s s s s 4.25 9 7.25 +16.1 +35.3PTC Inc PTC 58.87 -.20 -0.3 50 ... t s s s 34.68 0 59.29 +27.2 +62.0PTC Therapeutics Inc PTCT 13.55 +.45 +3.4 dd ... s s s s 4.03 8 16.50 +24.2 +56.9PacWest Bancorp PACW 45.90 -.15 -0.3 16 2.00 t t t t 35.56 5 57.53 -15.7 +14.3Paccar Inc PCAR 62.32 -.83 -1.3 15 1.00f t t t t 48.17 7 70.12 -2.5 +15.1Pac Biosci Calif PACB 3.48 -.07 -2.0 dd ... t t t t 3.26 1 10.40 -8.4 -63.1Pacific Continental PCBK 24.00 +.05 +0.2 25 0.44 s t t s 14.35 8 26.85 +9.8 +46.6Pacific Ethanol Inc PEIX 5.90 -.15 -2.5 cc ... t t t t 4.64 2 10.95 -37.9 -6.9Pacific Merc Bancorp PMBC 7.55 -.40 -5.0 dd ... t t r s 5.30 8 8.45 +3.4 +11.0Pacific Premier Bncp PPBI 34.95 ... ... 23 ... r t t t 22.66 7 41.90 -1.1 +40.8Pacific Spec Acq rt PAACR .54 ... ... ... r s s s 0.09 9 0.64 +1.9 ...Pacific Spec Acq wt PAACW .41 ... ... ... r s s s 0.05 8 0.54 +46.4 ...Pacira Pharmaceutic PCRX 44.25 +.15 +0.3 dd ... s t t s 29.95 5 58.95 +37.0 -8.5Pain Therapeutics PTIE 3.64 +.03 +0.8 ... s t t t 3.39 1 21.00 -8.8 -77.8Pan Am Silver PAAS 17.50 ... ... 27 0.10 r s t s 13.80 5 21.59 +16.1 +23.6Panera Bread Co PNRA 314.17 -.02 ... 47 ... r s s s 185.69 0 316.21 +53.2 +42.0Pangaea Logistics PANL 3.12 -.07 -2.2 5 ... t t t t 2.22 5 4.44 -8.2 +41.8Papa Johns PZZA 82.87 +1.36 +1.7 31 0.80 s s s t 62.01 8 90.49 -3.2 +30.1Papa Murphy’s Hldgs FRSH 4.67 -.09 -1.9 dd ... t t t s 3.56 3 8.33 +10.7 -36.6Paragon Commercial PBNC 50.50 -.74 -1.4 ... t t t s 33.65 8 57.05 +15.5 +68.8Paratek Pharm PRTK 20.35 -.65 -3.1 dd ... t t s s 9.80 7 25.00 +32.1 +30.0Parexel Intl PRXL 82.12 -.12 -0.1 30 ... t s s s 51.16 0 82.59 +25.0 +27.6Park City Group PCYG 12.15 -.75 -5.8 55 ... t t t t 8.35 5 17.00 -4.3 +35.4Park Ohio Ind PKOH 37.25 -.15 -0.4 12 0.50 t t s t 27.22 6 47.00 -12.6 +22.7Park Sterling Corp PSTB 11.72 -.08 -0.7 25 0.16 t t t s 6.68 9 12.72 +8.6 +60.8Parke Bancorp PKBK 20.85 -.30 -1.4 10 0.40b t t s s 6.47 0 21.80 +100.4 +81.6ParkerVision Inc PRKR 2.18 -.03 -1.4 dd ... t s s s 1.60 1 8.18 +18.5 -38.6Partner Commun PTNR 5.36 -.10 -1.8 36 ... t s s s 4.00 6 6.41 +14.3 +2.6Pathfinder Bcp PBHC 15.36 +.06 +0.4 22 0.20 s s s s 11.12 0 15.81 +13.9 +36.2Patrick Inds PATK 70.15 -.05 -0.1 18 ... t s t t 50.80 6 86.10 -8.1 +31.1Patriot Transport PATI 18.25 +.35 +2.0 12 ... s t t t 17.63 1 27.32 -16.8 -11.3Pattern Energy PEGI 22.87 ... ... cc 1.63f r s s s 18.68 7 25.13 +20.4 +12.6Patterson Cos PDCO 46.43 -.56 -1.2 23 1.04f t s s s 36.46 8 50.40 +13.2 -2.7Patterson UTI Energy PTEN 21.43 +.24 +1.1 dd 0.08 s t t t 17.61 4 29.76 -20.4 +18.4Pavmed Inc PAVM 4.67 +.04 +0.9 ... s t t t 3.35 2 15.24 -32.3 -57.9Paychex PAYX 59.60 +.33 +0.6 27 1.84 s s s t 52.78 7 63.03 -2.1 +11.2Paylocity Hldg PCTY 49.16 +.36 +0.7 cc ... s s s s 29.69 0 49.65 +63.8 +26.7Payment Data Systems PYDS 1.37 -.03 -2.1 ... t t s t 1.01 2 3.80 -25.9 -18.1PayPal Holdings PYPL 53.80 +.28 +0.5 43 ... s s s s 34.00 0 53.64 +36.3 +38.8pdvWireless Inc PDVW 24.45 -.30 -1.2 dd ... t s s s 18.60 7 27.52 +8.4 +5.5Peak Resorts Inc SKIS 4.45 -.15 -3.3 dd 0.28 t t t t 3.86 3 6.20 -19.8 +7.7Peapack-Gladstone PGC 30.06 -.32 -1.1 21 0.20 t t s t 17.90 8 33.68 -2.7 +59.4Pegasystems Inc PEGA 59.10 -.45 -0.8 90 0.12 t s s s 24.71 0 60.55 +64.2 +117.1Pendrell Corp PCO 6.11 +.01 +0.2 ... s s t t 4.80 5 7.61 -9.5 -1.6Penn Natl Gaming PENN 19.40 +.03 +0.2 36 ... s s s s 11.93 0 20.02 +40.7 +23.0Penn Virginia Corp PVAC 44.25 +.23 +0.5 ... s s t t 37.80 3 61.97 -9.7 ...PennantPark Invest PNNT 7.65 -.02 -0.3 8 0.72 t t t t 6.26 6 8.68 -0.1 +33.7PennPk FltRtCap PFLT 14.12 ... ... 13 1.14 r s s s 12.03 0 14.30 +0.1 +25.7Penns Woods Bancorp PWOD 40.50 -.54 -1.3 16 1.88 t s t t 38.12 2 52.65 -19.8 -0.5PennTex Midstream PTXP 19.95 +.02 +0.1 33 1.18 s s s s 14.56 0 19.99 +33.1 +39.4Peoples Utd Fncl PBCT 16.82 +.04 +0.2 18 0.69f s t t t 13.80 5 20.13 -13.1 +9.1Peoples Utd Fncl pf PBCTP 27.70 -.11 -0.4 1.41 t t s s 24.06 8 28.93 +7.2 ...Peoples Bcp OH PEBO 31.44 -.01 ... 18 0.80 r t t t 19.55 8 35.43 -3.1 +47.6Peoples Bncp NC PEBK 27.79 +.39 +1.4 17 0.48 s t t s 18.90 8 31.40 +10.8 +45.1Peoples Fin Svcs PFIS 41.64 -.59 -1.4 16 1.24 t t t t 36.52 4 50.54 -14.5 +17.5Peoples Utah Bncp PUB 26.55 -.50 -1.8 21 0.32 t s s t 16.18 8 29.35 -1.1 +58.2Perceptron PRCP 7.46 -.04 -0.5 dd 0.15 t t t s 4.18 7 8.95 +12.3 +66.3Peregrine Pharma PPHM .61 +.01 +2.5 dd ... s t t s 0.28 7 0.77 +98.1 +19.0Perficient Inc PRFT 17.27 -.19 -1.1 28 ... t s t t 14.15 4 22.66 -1.3 -17.4Performant Financial PFMT 2.28 +.05 +2.2 ... s s t t 1.50 4 4.07 -3.0 +23.2Perfumania Hldgs PERF 1.40 +.10 +7.7 dd ... s s s t 0.95 3 3.00 -6.7 -48.4Perion Network Ltd PERI 1.87 +.07 +3.9 ... s s s s 0.94 7 2.38 +31.7 +41.7Perma Fix Environ PESI 3.56 +.01 +0.3 dd ... s s s t 2.85 3 5.64 -8.7 -28.4Pernix Therapeutics PTX 4.09 -.20 -4.7 dd ... t t s s 1.83 3 10.40 +110.8 -6.7Perry Ellis Intl Inc PERY 18.81 -.04 -0.2 13 ... t t t t 17.14 2 29.00 -24.5 -9.2Pershing Gold Corp PGLC 2.89 +.07 +2.5 dd ... s s s t 2.60 2 5.02 -11.6 -30.4PetMed Express PETS 35.58 -.21 -0.6 30 0.80f t s s s 17.70 0 36.68 +54.2 +93.8PFSweb Inc PFSW 7.53 +.16 +2.2 94 ... s s s t 5.83 3 12.59 -11.4 -42.1PhaseRx Inc PZRX .97 -.08 -7.5 ... t t t t 0.96 1 5.33 -37.4 ...Phibro Animal Hlth PAHC 35.40 +.50 +1.4 22 0.40 s s s s 17.96 0 36.40 +20.8 +80.7PhotoMedex Inc PHMD 1.44 +.03 +2.1 ... s s t t 0.90 2 5.60 -34.5 +4.4Photronic Inc PLAB 10.48 -.13 -1.2 40 ... t t t t 8.20 6 12.10 -7.3 +10.4Pieris Pharmaceutic PIRS 4.71 -.18 -3.7 ... t s s s 1.30 0 5.06 +235.2 +150.8Pilgrims Pride PPC 23.07 +.03 +0.1 13 2.75e s t s s 17.15 7 26.22 +21.5 -7.6Pingtan Marine Ent PME 3.22 -.11 -3.3 0.04 t t t s 0.84 6 5.18 +85.1 +171.8Pinnacle Entert PNK 20.04 -.14 -0.7 ... t t s s 10.41 9 22.10 +38.2 +84.0Pinnacle Financial PNFP 61.50 -.20 -0.3 20 0.56 t t t t 44.61 7 71.85 -11.3 +25.2Pixelworks Inc PXLW 5.06 +.09 +1.8 dd ... s t s s 1.74 8 6.22 +80.7 +154.9Planet Payment Inc PLPM 3.50 -.04 -1.1 8 ... t t t t 2.75 4 4.97 -14.2 -22.4Playa Hotels & Res PLYA 10.36 -.12 -1.1 ... t t t t 9.81 3 12.00 -2.7 +6.8Playa Hotels &Res wt PLYAW 1.04 +.01 +1.0 ... s s s s 0.71 0 1.05 +38.7 ...Plexus Corp PLXS 53.06 -.18 -0.3 16 ... t s t t 41.13 7 58.74 -1.8 +20.5Plug Power Inc PLUG 1.85 -.08 -4.1 dd ... t t s s 0.83 6 2.70 +54.2 +4.3Plumas Bancorp PLBC 18.65 +.30 +1.6 15 0.28f s t s t 8.75 0 19.50 -1.8 +95.8Pluristem Thera PSTI 1.39 -.01 -0.7 2 ... t s s t 1.04 5 1.85 -2.8 -9.4Pointer Tele Sys PNTR 11.20 +.53 +4.9 18 ... s s s s 5.23 0 11.00 +64.7 +58.1Points Intl Ltd PCOM 9.57 -.08 -0.8 dd ... t t s s 6.28 8 10.79 +25.3 +5.8Polar Power Inc POLA 5.21 -.02 -0.4 ... t s t t 4.35 2 11.50 -41.8 ...PolarityTE Inc COOL 16.97 -1.00 -5.6 ... t s s s 2.61 9 19.50 +423.8 +252.4Pool Corp POOL 122.49 +.04 ... 34 1.48f r s s s 87.02 0 123.13 +17.4 +33.0Popular Inc BPOP 37.28 -.10 -0.3 18 1.00 t t t t 26.72 6 45.96 -14.9 +22.0Popular 6.70pc pf BPOPN 24.17 +.17 +0.7 1.68 s t t s 22.25 8 24.87 +0.8 ...Popular Cp II 6.125 BPOPM 22.69 +.18 +0.8 1.53 s s s s 20.99 5 24.42 +1.1 ...Portola Pharm PTLA 37.55 +.17 +0.5 dd ... s s t s 15.68 9 42.74 +67.3 +33.3Potbelly Corp PBPB 11.75 -.05 -0.4 38 ... t s t t 10.50 4 14.55 -8.9 -11.4Potlatch Corp PCH 45.15 -.57 -1.2 cc 1.50 t t t s 31.29 8 48.85 +8.4 +37.9Powell Ind POWL 33.01 -.25 -0.7 38 1.04 t t t t 30.49 2 47.24 -15.4 -5.1Power Integrations POWI 67.65 -.55 -0.8 36 0.56 t s s t 47.00 9 72.65 -0.3 +36.0PowShs Var Rate VRIG 25.25 +.02 +0.1 ... s t s s 24.97 8 25.35 +1.0 ...PowShs MultiStratAlt LALT 21.97 +.04 +0.2 q ... s t t t 21.37 4 23.20 -2.6 -1.3PowSh DB OptYldCmdty PDBC 15.67 -.11 -0.7 q ... t t t t 15.56 1 18.45 -9.3 -2.2PwSh GoldDragChina PGJ 39.05 +.19 +0.5 q 0.20e s s s s 26.57 0 39.94 +36.6 +34.3PowerShs Div Achiev PFM 24.51 -.04 -0.2 q 0.50e t s s s 21.59 0 24.56 +7.1 +13.6PowerShares HiYldDiv PEY 16.95 -.05 -0.3 q 0.51 t s t s 14.58 9 17.46 +0.1 +16.0PowerShs Intl Div PID 15.39 -.01 -0.1 q 0.65e t s s s 13.14 0 15.47 +6.8 +11.9PwShs Utilities Mom PUI 28.42 -.20 -0.7 q 0.63e t s s s 23.94 0 28.76 +10.9 +14.0PowSh Water Res PHO 27.29 -.11 -0.4 q 0.18e t s s s 22.37 0 27.59 +11.0 +17.5PwShs Nasd Internet PNQI 106.10 +.39 +0.4 q ... s s s s 72.03 0 105.71 +28.4 +34.1PowSh DWA Momentum PDP 47.33 -.19 -0.4 q 0.11e t s s s 39.84 0 47.55 +12.7 +14.1PowShs Buyback Ach PKW 52.93 -.15 -0.3 q 0.52e t s s s 42.53 0 53.41 +4.9 +15.4PwSh Technology Mom PTF 48.36 -.07 -0.1 q 0.26e t s s s 35.51 0 48.48 +21.1 +27.9PwSh Industrials PRN 53.88 -.26 -0.5 q 0.19e t s s s 45.04 0 54.30 +7.9 +15.2PwSh Financial Mom PFI 29.92 -.08 -0.3 q 0.14e t t t t 28.69 4 32.78 -2.4 +0.7PwSh Energy Momentum PXI 34.00 -.03 -0.1 q 0.69e t t t t 33.70 1 47.35 -21.8 -10.8PwShs Consum Cyc PEZ 45.82 -.16 -0.3 q 0.30e t s s s 39.37 0 46.04 +8.8 +9.6PwrShs US 1500 SmMid PRFZ 117.16 -.64 -0.5 q 1.30e t r s s 91.65 0 119.98 +1.6 +20.3PowSh Dev Momentum PIZ 25.88 -.09 -0.3 q 0.26e t s s s 21.02 0 25.99 +21.0 +12.1PowSh Emg Momentum PIE 17.31 +.08 +0.5 q 0.12e s s s s 14.43 0 17.24 +17.4 +13.7PowSh DWIA Tactical DWIN 27.77 +.01 +0.1 ... s t t s 26.30 6 28.86 +1.5 +8.3PowSh DWA Tactical DWTR 25.39 -.07 -0.3 q ... t s s s 23.48 8 26.00 +4.8 +6.4PowSh Intl Buyback IPKW 33.17 +.13 +0.4 q 0.29e s s s s 24.69 0 33.12 +17.3 +23.7PowSh SP SmCap Engy PSCE 13.87 -.07 -0.5 q 0.14e t t t t 13.77 1 22.69 -34.0 -10.8PowSh DWA SmCapMomen DWAS 41.91 -.29 -0.7 q 0.07e t s s s 33.36 0 42.58 +3.7 +19.8PowSh KBW Bank Portf KBWB 46.28 +.12 +0.3 q 0.58e s t t t 30.84 8 51.45 -2.1 +27.1PowSh P&C Insur KBWP 57.59 -.36 -0.6 q 0.69e t s s s 46.62 9 58.86 +3.5 +19.2PowSh KBW High Div KBWD 23.81 -.04 -0.2 q 1.92 t t t s 19.83 8 24.94 +3.6 +22.4PowSh S&P SmCap Finl PSCF 50.06 -.29 -0.6 q 0.97e t t t t 39.71 8 54.16 -4.2 +19.9PowShs KBW REIT KBWY 37.07 -.12 -0.3 q 1.92 t t t t 31.94 7 39.30 -1.5 +18.4PowSh S&P SmCap Util PSCU 52.10 -.44 -0.8 q 1.21e t s s s 43.65 9 53.17 +8.9 +22.0PowSh S&P SmCap Info PSCT 75.61 -.47 -0.6 q 0.08e t s s s 52.34 0 76.55 +8.6 +34.3PowShs Global Gold PSAU 19.50 -.01 -0.1 q 0.10e t s s s 15.80 4 27.14 +10.9 +1.7PowSh S&P SmCp HCare PSCH 83.57 -1.23 -1.5 q ... t s s s 63.03 0 84.80 +14.4 +18.3PwShs 1-30 Treasury PLW 32.84 -.13 -0.4 0.67 t s s s 31.40 4 35.81 +3.0 -0.9PowerShs QQQ Trust QQQ 143.43 -.03 ... q 1.52e r s s s 101.75 0 143.49 +21.1 +30.8Prana Biotechnology PRAN 2.12 -.03 -1.4 ... t t t s 1.52 2 6.69 +30.0 -43.4Preferred Bk of LA PFBC 50.10 -.60 -1.2 18 0.72 t t t t 27.07 8 58.12 -4.4 +54.5Preformed Line Prdts PLPC 48.57 -1.33 -2.7 18 0.80 t t t t 35.81 6 61.21 -16.4 +17.6Premier Financial PFBI 19.80 -.17 -0.9 13 0.60 t t t t 14.36 8 22.09 -1.5 +39.3Premier Inc PINC 35.37 ... ... dd ... r s s s 28.27 0 35.66 +16.5 +7.2Presidio Inc PSDO 15.35 -.21 -1.3 ... t t t s 12.75 8 16.38 +7.7 ...Price T Rowe TROW 71.88 +.35 +0.5 14 2.28 s s s t 62.97 6 78.95 -4.5 -4.2PriceSmart Inc PSMT 88.55 -.65 -0.7 29 0.70 t s t s 75.80 7 94.86 +6.0 +0.8Priceline Group Inc PCLN 1891.58 -4.38 -0.2 43 ... t t s s 1148.06 0 1927.13 +29.0 +47.0Prima BioMed Ltd PBMD 2.49 -.07 -2.7 ... t t s s 1.68 4 3.89 +6.4 +139.3Primo Water Corp PRMW 12.65 -.12 -0.9 dd ... t s t s 10.25 5 15.39 +3.0 +10.6Promoris Svcs PRIM 24.23 -.51 -2.1 39 0.22 t s s s 16.13 7 29.19 +6.4 +17.4Private Bancorp Inc PVTB 59.68 +.01 ... 23 0.04 r s s s 34.00 0 60.43 +10.1 +34.6PrivateBncp CapTrIV PVTBP 27.18 +.14 +0.5 2.50 s s s s 25.52 6 28.59 +2.4 ...Pro-Dex Inc PDEX 6.00 +.35 +6.2 cc ... s s s s 3.80 8 6.68 +27.7 +36.1ProPhase Labs PRPH 1.98 +.09 +4.8 dd ... s t t t 1.28 6 2.45 -1.0 +32.2ProQR Therapeutics PRQR 5.10 +.15 +3.0 dd ... s t s s 3.65 3 8.70 +4.1 +0.2ProSh UltraNasdBio BIB 48.19 -.59 -1.2 q ... t s t s 33.97 8 52.80 +20.7 +0.7ProShs UltraPro QQQ TQQQ 111.08 -.09 -0.1 q ... t s s s 40.90 0 111.25 +74.6 +111.5Prof Diversity Ntwk IPDN 8.16 -.48 -5.6 ... t s t t 2.86 5 13.90 -25.3 +100.0Profire Energy Inc PFIE 1.39 +.06 +4.5 ... s s t s 0.95 6 1.72 +0.7 +26.7Progenics Pharma PGNX 6.75 -.09 -1.3 61 ... t t t t 4.00 4 11.72 -21.9 +36.5Progress Softw PRGS 29.63 -.07 -0.2 24 0.50 t t s t 24.20 7 32.47 -7.2 +12.9Proofpoint Inc PFPT 89.53 +.26 +0.3 dd ... s s s s 57.13 0 89.90 +26.7 +44.3ProShs UltPro ShtQQQ SQQQ 28.96 +.02 +0.1 q ... s t t t 28.93 1 87.40 -44.4 -58.6ProShs Ult Nasd Biot UBIO 27.51 -.46 -1.6 ... t s t s 17.37 7 33.01 +30.3 -6.5ProShsUlt ShtNasdBio ZBIO 16.22 +.27 +1.7 ... s t t t 15.25 1 40.16 -32.4 -35.9ProSh Ult Shrt Biotc BIS 27.40 +.37 +1.4 q ... s t t t 26.10 1 47.73 -21.7 -21.3Prospect Capital Cp PSEC 8.00 -.04 -0.5 8 1.00 t t t t 7.07 4 9.58 -4.2 +17.4Protagonist Thera PTGX 10.60 -.08 -0.7 ... t s t t 8.00 2 26.36 -51.8 ...Proteon Therapeutics PRTO 1.30 +.05 +4.0 dd ... s r t t 1.10 1 11.45 -31.6 -79.5Proteostasis Tehrep PTI 4.28 -.11 -2.5 ... t t t t 3.50 1 20.63 -65.1 -73.3Protena Corp PRTA 51.68 -.75 -1.4 dd ... t s t s 33.53 6 68.18 +5.1 +4.2Providence Service PRSC 46.59 -.54 -1.1 10 ... t s s s 34.88 8 50.30 +22.4 -2.5Provident Bancorp PVBC 21.05 -.20 -0.9 ... t s s s 13.88 8 22.90 +17.6 +50.7






Provident Fncl Hldgs PROV 19.00 -.09 -0.5 22 0.52 t t s t 17.25 6 20.66 -6.0 +7.8Prudential Bncp PBIP 18.03 -.37 -2.0 cc 0.12 t s s s 13.80 9 18.74 +5.3 +23.9pSivida Corp PSDV 2.20 -.05 -2.2 dd ... t s s s 1.50 3 4.25 +28.7 -38.2Psychemedics Cp PMD 22.00 +.58 +2.7 25 0.60 s s s t 13.00 7 27.46 -10.9 +56.8Pulmatrix Inc PULM 2.60 -.06 -2.3 dd ... t t t s 0.50 4 6.98 +340.7 +11.3Pulse Biosciences PLSE 30.18 -2.11 -6.5 dd ... t s s s 4.03 9 35.93 +364.3 +659.8Puma Biotechnology PBYI 83.65 +1.70 +2.1 dd ... s s s s 27.64 0 84.40 +172.5 +108.5Pure Cycle Corp PCYO 8.10 +.05 +0.6 dd ... s s s s 4.34 9 8.65 +47.3 +78.5Pyxis Tankers Inc PXS 1.34 +.12 +9.8 ... s t t t 0.90 2 4.27 -48.5 -58.1

QQAD Inc A QADA 32.55 -.20 -0.6 0.29 t s s s 18.35 0 33.40 +7.1 +72.5QCR Holdings Inc QCRH 44.70 +.20 +0.4 20 0.20 s t s s 25.67 9 47.30 +3.2 +61.7QIAGEN QGEN 34.17 -.10 -0.3 31 ... t s s s 19.94 0 34.38 +21.9 +49.1QIWI plc QIWI 23.12 +.06 +0.3 20 0.85e s s s s 11.26 0 24.36 +81.0 +92.8Qorvo Inc QRVO 77.30 -1.65 -2.1 dd ... t s s s 48.28 0 79.34 +46.6 +47.6Qualcomm Inc QCOM 58.86 +.28 +0.5 18 2.28f s s s t 50.84 4 71.62 -9.7 +10.7Quality Systems QSII 16.00 +.01 +0.1 35 0.70 s s s s 10.61 0 16.08 +21.7 +24.0Qualstar Corporation QBAK 6.11 -.57 -8.5 ... t t s s 2.16 6 10.00 +109.3 +166.7Qualys Inc QLYS 42.30 -.65 -1.5 72 ... t s s s 28.35 9 44.35 +33.6 +33.7Quantenna Communic QTNA 19.90 -.35 -1.7 ... t t t s 13.75 6 25.46 +9.8 ...Quarterhill Inc QTRH 1.51 +.12 +8.6 25 0.05 s t t t 1.27 2 3.04 -7.4 ...Quest Resource Hldg QRHC 2.51 ... ... ... r t s s 1.60 5 3.60 +2.4 ...QuickLogic Corp QUIK 1.23 -.05 -3.9 dd ... t t t t 0.75 3 2.48 -11.5 +29.3Quidel QDEL 25.32 -.13 -0.5 63 ... t s s s 15.79 9 26.98 +18.2 +47.6QuinStreet Inc QNST 3.86 -.14 -3.5 dd ... t t t s 2.61 7 4.63 +2.7 +9.0Quinpario Acq 2 wt QPACW .42 +.02 +5.0 ... s t t s 0.10 6 0.71 +110.0 ...Quotient Limited QTNT 7.50 -.18 -2.3 ... t s s s 3.75 6 10.35 +55.0 ...

RR1 RCM Inc RCM 3.72 -.03 -0.8 ... t t s s 2.58 9 4.00 +37.8 ...RBC Bearings Inc ROLL 104.49 -1.76 -1.7 35 ... t s s s 67.99 0 108.39 +12.6 +39.8RCI Hospitality RICK 21.52 +.41 +1.9 17 0.12 s s s s 9.90 0 21.28 +25.8 +96.0RGC Resources RGCO 27.28 +.03 +0.1 33 0.14p s s s s 14.88 0 27.69 +63.8 +78.5RLJ Entertainment RLJE 2.79 +.02 +0.7 ... s s s s 1.09 7 3.63 +74.4 +64.8RMG Network Hldg RMGN .64 -.01 -0.8 ... t t t t 0.59 1 1.30 -10.5 -35.5RMR Group Inc RMR 49.85 -2.05 -3.9 27 1.00 t t s s 28.32 9 55.10 +26.2 +77.1RPX Corp RPXC 13.25 +.04 +0.3 28 ... s t s s 8.60 8 15.15 +22.7 +28.0RTI Surgical Inc RTIX 5.20 -.10 -1.9 dd ... t s s s 2.50 0 5.30 +60.0 +42.5RXI Pharmaceuticals RXII .55 -.03 -4.8 dd ... t s t t 0.51 1 3.27 -22.9 -73.4Ra Pharmaceuticals RARX 22.97 -.38 -1.6 ... t s s s 12.05 7 27.84 +51.2 ...RadNet Inc RDNT 7.40 +.05 +0.7 44 ... s s s s 4.98 9 7.98 +14.7 +34.9Rada Electronics RADA 1.58 -.02 -1.3 dd ... t s s s 0.53 9 1.78 +36.2 +77.8Radcom Ltd RDCM 19.85 -.45 -2.2 cc ... t t t s 11.16 8 22.35 +11.5 +63.1RadiSys Corporation RSYS 3.73 -.05 -1.3 dd ... t t t t 3.64 1 5.81 -15.8 -20.1Radius Health Inc RDUS 38.75 +3.67 +10.5 dd ... s s s s 31.58 3 59.88 +1.9 -12.1Radware Ltd RDWR 17.83 +.03 +0.2 dd ... s s s s 10.68 0 17.94 +22.3 +42.7Ramaco Resources Inc METC 5.58 -.31 -5.3 ... t t t t 5.66 1 14.78 -58.8 ...Rambus Inc RMBS 12.11 -.07 -0.6 64 ... t t t t 11.28 3 14.50 -12.1 +0.2Rand Logistics RLOG .51 -.01 -1.9 dd ... t t t t 0.50 1 2.95 -38.6 -48.0Randgold Resources GOLD 97.17 -.03 ... 35 1.00f r s s s 67.54 6 126.55 +27.3 +15.7Randolph Bancorp RNDB 15.43 -.06 -0.4 ... t s t t 12.11 8 16.50 -4.3 ...Rapid7 Inc RPD 19.00 -.05 -0.3 dd ... t s s s 10.63 0 19.29 +56.1 +38.4Rave Restaurant Grp RAVE 2.13 -.09 -4.1 dd ... t s t s 1.66 2 4.95 +13.3 -49.3Raven Inds RAVN 35.70 +.05 +0.1 48 0.52 s s s s 18.01 0 36.05 +41.7 +81.4Reading Intl A RDI 16.51 -.12 -0.7 38 ... t s s t 11.88 9 17.18 -0.5 +29.7Real Goods Solar RGSE .89 -.02 -2.5 dd ... t t t t 0.86 1 354.00 -87.7 -99.4Real Industry Inc RELY 2.85 -.13 -4.2 dd ... t s r t 1.90 2 8.91 -53.3 -56.9RealNetworks Inc RNWK 4.22 +.01 +0.2 dd ... s t t t 3.97 2 5.45 -13.2 -0.9RealPage Inc RP 34.90 -.20 -0.6 45 ... t t r s 21.04 9 38.25 +16.3 +54.0Reata Pharmaceut RETA 28.62 -.20 -0.7 ... t s s s 15.18 6 41.60 +31.1 +87.9Recon Tech Ltd RCON 1.12 +.05 +4.7 dd ... s t t t 0.90 2 2.22 -13.8 +1.9Recro Pharma Inc REPH 7.58 -.16 -2.1 ... t s t t 5.89 3 12.50 -6.0 -8.7Red Robin Gourmet RRGB 69.20 -1.35 -1.9 61 ... t s s s 40.85 9 74.11 +22.7 +31.2Red Rock Resorts Inc RRR 23.70 +.13 +0.6 0.40 s s s s 20.00 8 24.67 +2.2 +17.0Redhill Biopharma RDHL 9.34 -.02 -0.2 ... t t t t 8.78 1 16.54 -10.7 -16.2Regeneron Pharm REGN 480.26 -.17 ... 58 ... r s s s 325.35 0 484.99 +30.8 +18.0RegenxBio Inc RGNX 18.60 -.10 -0.5 dd ... t s t s 7.07 7 24.55 +0.3 +36.7Regulus Therapeutics RGLS 1.50 -.10 -6.3 dd ... t t t t 0.94 2 6.10 -33.3 -74.2Reis Inc REIS 19.90 -.03 -0.2 83 0.68 t s s t 16.90 4 26.57 -10.6 -11.8Remark Holdings Inc MARK 2.72 -.06 -2.2 dd ... t t t t 2.65 1 4.81 -30.6 -39.0Renasant Corp RNST 41.36 -.06 -0.1 19 0.72 t t s t 30.21 8 44.65 -2.0 +21.4Renewable Energy Grp REGI 11.35 -.10 -0.9 13 ... t t s s 7.90 8 12.65 +17.0 +19.0Rennova Health wt RNVAZ .02 -.00 -5.0 ... t s t t 0.00 1 0.12 -20.8 ...Rennova Health RNVA .38 -.01 -2.1 ... t t t t 0.34 1 34.80 -84.7 -97.9Rent-A-Center Inc RCII 13.00 +.50 +4.0 76 0.32 s s s s 7.76 9 13.73 +16.4 -2.0Rentech Inc RTK .44 -.02 -4.8 dd ... t t t t 0.36 1 3.97 -82.3 -82.4Repligen RGEN 39.75 -.23 -0.6 cc ... t s s s 21.11 0 40.31 +29.0 +59.5Repros Therapeutics RPRX .43 -.03 -5.9 dd ... t t t t 0.46 1 2.48 -67.4 -77.2Republic Bancorp Inc RBCAA 34.88 -.25 -0.7 15 0.88f t t s t 26.31 6 40.74 -11.8 +29.9Repub Fst Bcp FRBK 9.25 +.05 +0.5 77 ... s s s s 3.70 0 9.65 +10.8 +113.0Rsch Frontier REFR 1.16 +.08 +7.4 dd ... s t t t 0.98 1 4.00 -36.3 -72.9Resonant Inc RESN 4.42 +.09 +2.1 ... s t t t 4.00 2 6.76 -12.5 +4.3Resources Connection RECN 12.75 -.45 -3.4 20 0.44 t t t t 12.41 1 19.80 -33.8 -8.7Retail Opp Inv ROIC 19.64 -.19 -1.0 39 0.75 t t t t 18.45 3 23.05 -7.1 +0.9Retrophin Inc RTRX 17.27 -.14 -0.8 dd ... t s t t 15.55 2 24.57 -8.8 -4.3Revance Therapeutics RVNC 24.25 -.65 -2.6 dd ... t s s s 12.35 0 24.90 +17.1 +23.9Revolution Lighting RVLT 7.43 -.20 -2.6 ... t t t s 5.21 6 9.17 +35.1 +15.4ReWalk Robotics Ltd RWLK 1.15 ... ... dd ... r t t t 1.15 1 8.00 -58.9 -85.4Rex Energy Corp REXX 2.93 +.12 +4.3 ... s t t t 2.30 1 9.84 -37.8 -64.1RiceBran Tech wt RIBTW .28 +.08 +40.0 ... s s s s 0.05 6 0.46 +12.0 ...RiceBran Tech RIBT .88 +.03 +3.5 dd ... s s s t 0.69 2 1.80 -14.6 -46.9Richardson Elec RELL 6.07 ... ... dd 0.24 r s s t 5.10 5 7.24 -3.7 +21.6Rigel Pharm RIGL 2.36 -.06 -2.5 dd ... t t t t 1.94 2 4.38 -0.8 -6.9Rightside Grp Ltd NAME 9.56 -.60 -5.9 5 ... t t t s 7.17 5 12.85 +15.6 +12.9RigNet Inc RNET 16.70 -.40 -2.3 dd ... t t t t 10.86 5 23.90 -27.9 +51.2Ritter Pharmaceutic RTTR .62 +.02 +2.6 dd ... s t t t 0.55 1 3.75 -77.1 -62.7Riverview Bancorp RVSB 6.73 -.07 -1.0 22 0.08 t t t t 4.58 7 8.16 -3.9 +46.7Rocket Fuel Inc FUEL 3.11 +.01 +0.3 dd ... s t t s 1.70 4 5.90 +81.9 +23.0Rockwell Medical RMTI 7.40 +.14 +1.9 dd ... s s s s 3.55 7 9.94 +13.0 -27.7Rocky Brands Inc RCKY 14.65 +.10 +0.7 dd 0.44 s t s s 9.95 9 15.70 +26.8 +31.4Rocky Mtn Choc RMCF 11.93 -.03 -0.3 21 0.48 t t s s 9.50 7 13.23 +17.1 +25.3Roka BioScience ROKA 2.72 +.05 +1.9 dd ... s t t t 2.52 1 16.00 -35.8 -59.8Root9B Holdings Inc RTNB 8.20 +.07 +0.9 ... s s s t 3.94 6 11.50 -23.3 -55.9Rosehill Resources A ROSE 8.90 ... ... ... r t t t 8.25 2 11.69 -14.3 -10.1Rosehill Resourc wt ROSEW 1.05 +.05 +4.5 ... s t t t 0.15 5 2.00 -25.4 ...Rosetta Genomics ROSG 2.12 +.05 +2.2 ... s t t t 1.40 1 18.60 -58.0 -85.0Ross Stores ROST 63.32 -.42 -0.7 22 0.64 t t t t 52.06 7 69.81 -3.5 +20.1Royal Bcsh PA RBPAA 4.13 -.06 -1.4 26 ... t t s t 2.16 8 4.66 -0.5 +52.4Royal Gold RGLD 79.20 -.60 -0.8 50 0.96 t s s s 60.21 7 87.74 +25.0 +43.4Rubicon Technology RBCN 9.81 -.14 -1.4 ... t s s s 4.61 9 10.45 +63.5 +39.1Rush Enterprises A RUSHA 36.34 -.24 -0.7 28 ... t t s s 20.22 9 39.21 +13.9 +66.3Rush Enterprises B RUSHB 33.67 -.14 -0.4 26 ... t t s s 19.27 9 35.74 +9.1 +62.9Ruths Hospitality RUTH 22.05 -.30 -1.3 23 0.36 t s s s 13.74 0 22.45 +20.5 +32.1Ryanair Holdings RYAAY 108.80 -.10 -0.1 1.55e t s s s 66.09 0 109.09 +30.7 +24.6

SS&T Bancorp STBA 33.85 -.52 -1.5 16 0.80 t t t t 23.06 7 39.84 -13.3 +32.7S&W Seed Co SANW 4.05 -.05 -1.2 dd ... t t t t 3.95 1 5.35 -12.0 -7.7SB Financial Group SBFG 16.96 -.22 -1.3 12 0.28f t t s s 10.63 7 20.75 +5.7 +59.6SBA Communications SBAC 137.93 -.76 -0.5 cc ... t s s s 95.66 0 140.38 +33.6 +36.3SEI Investments SEIC 51.68 +.54 +1.1 24 0.56f s s s s 42.12 0 52.60 +4.7 +0.4SGOCO Group SGOC 1.33 -.08 -5.4 ... t t t t 1.10 1 5.12 -64.7 -64.4SI Financial Group SIFI 15.35 -.65 -4.1 16 0.20 t s s t 12.30 8 16.23 -0.3 +16.7SLM Corp SLM 10.09 -.02 -0.2 17 ... t t t t 5.56 6 13.20 -8.4 +44.6SLM Corp pf B SLMBP 71.69 +.70 +1.0 2.90 s s s s 61.01 0 72.00 +10.0 ...SMART Global Holding SGH 16.00 +1.91 +13.6 ... s s s s 11.50 0 14.32 +19.0 ...SMTC Corp SMTX 1.29 +.03 +2.4 ... s s s t 1.10 3 1.85 -15.7 -17.6SORL Auto Parts Inc SORL 8.74 -.10 -1.1 12 ... t s s s 1.58 9 9.74 +187.5 +426.2SP Plus Corp SP 29.65 ... ... 20 ... r t t s 21.81 5 38.55 +5.3 +26.7SPAR Group SGRP 1.00 +.04 +4.2 ... s s t r 0.85 3 1.60 ... -2.0SPDR Dorsey Wr Fixed DWFI 25.53 +.02 +0.1 ... s s s s 23.61 6 26.91 +5.5 ...SPI Energy Co Ltd SPI 1.41 -.10 -6.6 ... t s s t 0.28 2 7.20 -25.4 -69.8SPS Commerce Inc SPSC 59.69 -.05 -0.1 90 ... t s s t 48.11 5 74.85 -14.6 +4.5SS&C Technlogies SSNC 38.95 +.29 +0.8 35 0.25 s s s s 26.15 0 38.75 +36.2 +26.5SVB Financial Group SIVB 169.49 +.22 +0.1 23 ... s t t t 82.90 8 198.83 -1.3 +52.6Sabra Healthcare SBRA 23.22 -.16 -0.7 12 1.72f t t t t 19.30 5 29.10 -4.9 +17.3Sabra Healthcare pfA SBRAP 25.81 +.06 +0.2 1.78 s t t s 23.28 6 27.57 +2.6 ...Sabre Corp SABR 22.59 -.11 -0.5 21 0.56 t t s t 20.09 3 29.63 -9.5 -18.0SAExploration Hldgs SAEX 3.46 +.16 +4.8 dd ... s t t t 3.03 1 75.00 -52.6 -95.2Safety Insurance Grp SAFT 67.55 +.10 +0.1 18 2.80 s t t t 56.49 6 75.05 -8.3 +16.7Sage Therapeutics SAGE 69.67 +.72 +1.0 dd ... s s t s 26.55 9 75.49 +36.4 +101.8Saia Inc SAIA 49.25 +.40 +0.8 26 ... s s s s 23.27 0 50.80 +11.6 +90.6Sajan Inc SAJA 5.75 ... ... dd ... r s s s 3.08 8 6.51 +53.3 +23.7Salem Media Group SALM 7.15 +.05 +0.7 16 0.26 s t t s 5.00 7 8.25 +14.4 +9.7Salisbury Bancorp SAL 40.35 +.05 +0.1 14 1.12 s s s s 29.50 9 42.45 +7.6 +36.6Sanderson Farms SAFM 121.08 -.13 -0.1 12 0.96 t s s s 74.07 0 125.87 +28.5 +42.8Sandy Spring Bcp SASR 38.48 -.19 -0.5 18 1.04 t t t t 27.06 7 45.64 -3.8 +34.7Sanfilipo John JBSS 64.57 -.73 -1.1 20 2.00e t s t t 40.75 8 74.69 -8.3 +44.3Sangamo Therapeutics SGMO 7.20 ... ... dd ... r s s s 2.65 8 8.60 +136.1 +0.1Sanmina Corp SANM 37.50 -.65 -1.7 14 ... t s t s 23.50 8 41.25 +2.3 +38.1Sanofi rt GCVRZ .37 -.03 -7.0 ... t t t t 0.15 7 0.50 -2.1 ...Sapiens Intl SPNS 12.47 -.08 -0.6 30 0.20e t t t t 11.35 3 15.98 -13.0 +4.7Sarepta Thera SRPT 31.44 +.07 +0.2 dd ... s t s s 15.06 4 63.73 +14.6 +99.7Savara Inc SVRA 4.94 +.07 +1.4 ... s t t r 4.60 1 49.63 ... -83.8ScanSource Inc SCSC 38.65 -1.45 -3.6 16 ... t t t t 29.05 7 44.95 -4.2 +4.2Schmitt Inds SMIT 1.81 +.06 +3.4 dd ... s s s s 1.37 2 4.49 +11.0 -23.2Schnitzer Steel SCHN 20.00 +.40 +2.0 15 0.75 s s t t 14.83 4 30.60 -22.2 +25.2Scholastic Cp SCHL 42.65 -.35 -0.8 29 0.60 t s s t 35.20 6 49.38 -10.2 +12.2Schulman SHLM 29.45 -.60 -2.0 26 0.82 t t t t 19.58 6 37.70 -12.0 +21.2SciClone Phrm SCLN 9.78 +.13 +1.3 19 ... s s t t 8.55 2 15.03 -9.5 -30.5Scientific Games Cp SGMS 23.45 -.13 -0.5 dd ... t s t s 8.07 0 24.55 +67.5 +132.5Scripps Networks SNI 65.89 -.05 -0.1 13 1.20 t t t t 58.73 3 83.42 -7.7 +2.6Scynexis Inc SCYX 1.63 -.03 -1.8 dd ... t t t t 1.55 1 5.51 -48.9 -58.3SeaChange Intl Inc SEAC 2.38 -.04 -1.7 dd ... t t t s 2.05 3 3.69 +3.5 -28.6Seacoast Banking SBCF 23.27 +.19 +0.8 22 ... s t t s 15.21 8 25.88 +5.5 +36.6Seagate Tech STX 42.08 -1.14 -2.6 11 2.52 t t t s 20.77 8 50.96 +10.2 +89.9Seanergy Maritime SHIP .61 -.01 -1.1 dd ... t t t t 0.58 1 8.65 -46.7 -73.0Seanergy Marit wtA SHIPW .13 -.01 -7.1 ... t t t t 0.10 2 0.35 -61.8 ...Sears Canada Inc SRSC .93 -.01 -1.6 dd ... t s t t 0.80 1 3.41 -45.6 -69.2Sears Holdings Corp SHLD 6.78 -.42 -5.8 dd ... t t t t 5.50 2 18.18 -27.0 -46.4Sears H&O Stores SHOS 2.90 -.03 -0.9 dd ... t t t t 2.70 1 7.25 -38.3 -55.0SeaSpine Hldgs SPNE 10.00 -.08 -0.8 dd ... t s s s 6.31 6 12.95 +26.6 -2.7Seattle Genetics SGEN 65.25 -.70 -1.1 dd ... t s s s 35.93 8 75.36 +23.6 +50.6Second Sight Medical EYES 1.12 -.02 -1.8 dd ... t t t t 1.06 1 4.75 -43.1 -71.9Second Sight Medical EYESW .33 -.03 -8.3 ... t t t t 0.27 2 0.59 -17.5 ...SecureWorks Corp A SCWX 11.47 -.10 -0.9 ... t s s s 8.25 5 16.23 +8.3 -12.9Secur Ntl SNFCA 6.30 -.05 -0.8 7 0.34t t t t s 4.18 7 7.62 +1.8 +48.8Select Bancorp SLCT 11.95 +.14 +1.2 19 ... s t s s 7.78 0 12.25 +21.3 +44.9Select Comfort Corp SCSS 29.95 +.14 +0.5 21 ... s t s s 17.95 8 33.29 +32.4 +29.4Select Income REIT SIR 24.21 -.44 -1.8 10 2.04 t s t t 23.25 3 27.97 -3.9 +8.2Selecta Biosciences SELB 13.82 +.06 +0.4 ... s s t t 10.26 3 28.00 -19.4 ...Selective Ins SIGI 50.65 -.60 -1.2 17 0.64 t s s s 34.95 9 53.75 +17.7 +38.0SemiLEDS Corp LEDS 2.90 -.04 -1.4 dd ... t t t t 1.59 2 11.35 -17.4 +49.2Semtech Corp SMTC 35.85 -1.20 -3.2 40 ... t s s s 21.35 9 38.40 +13.6 +53.5

Seneca Foods Corp SENEA 30.80 +.45 +1.5 11 ... s t t t 27.03 3 42.65 -23.1 -7.2Senes Tech Inc SNES 5.00 -.91 -15.4 ... t t t t 5.51 1 10.69 -38.7 ...Senior Housing SNH 21.32 -.20 -0.9 13 1.56 t s s s 17.14 7 23.85 +12.6 +23.1Senior Housing nt42 SNHNI 24.90 +.06 +0.2 1.41 s s t s 21.74 5 28.66 +6.8 ...Senior Housing pf 46 SNHNL 26.39 -.04 -0.2 1.56 t t s s 23.35 9 26.92 +7.8 ...Senomyx Inc SNMX .90 +.04 +4.7 dd ... s s t t 0.78 1 4.85 -6.3 -72.7Sensus Healthcare SRTS 4.00 ... ... ... r s t t 3.38 2 6.69 -23.8 ...Sequential Brands SQBG 3.40 -.11 -3.1 43 ... t t t t 2.81 1 9.14 -27.4 -57.9Seres Therapeutics MCRB 9.72 +.20 +2.1 dd ... s s t t 8.05 1 35.98 -1.8 -70.3Svc Source Intl SREV 3.47 -.13 -3.6 dd ... t t t t 2.82 2 6.25 -38.9 -10.9ServisFirst Bcsh SFBS 35.28 -.08 -0.2 23 0.20f t t t t 22.56 7 42.66 -5.8 +35.4Sevcon Inc SEV 16.50 +.02 +0.1 dd ... s s s s 7.69 9 17.54 +93.2 +69.7Severn Bancorp SVBI 7.15 +.10 +1.4 33 ... s s t t 5.76 6 8.08 -9.5 +20.5Sharps Compliance SMED 4.17 +.01 +0.2 dd ... s t t s 3.32 4 5.87 +8.9 -7.6SharpSpring Inc SHSP 4.46 -.04 -0.8 4 ... t s t t 3.52 4 6.30 -15.4 +18.3Shenandoah Telecm SHEN 32.55 +.60 +1.9 dd 0.25f s s s s 22.05 6 42.66 +19.2 -3.4Shiloh Industries SHLO 13.82 +.09 +0.7 33 ... s s s s 5.16 8 16.69 +100.0 +158.1Shineco Inc TYHT 3.78 -.03 -0.8 ... t t t t 3.02 1 34.88 -10.0 ...Shire PLC SHPG 175.85 -.26 -0.1 cc 0.91e t t s s 161.09 4 209.22 +3.2 -6.9Shoe Carnival SCVL 20.62 -.30 -1.4 16 0.28 t t t t 17.56 3 31.79 -23.6 -11.6Shore Bancshares SHBI 16.40 -.30 -1.8 21 0.20 t t t s 10.34 8 17.92 +7.5 +55.7ShoreTel Inc SHOR 6.15 -.05 -0.8 dd ... t t r t 5.55 2 8.56 -14.0 -5.3Shutterfly Inc SFLY 51.35 +.73 +1.4 cc ... s t s s 41.91 8 54.60 +2.3 +4.5Siebert Fncl SIEB 3.89 -.05 -1.3 dd 0.10a t t s s 0.86 8 4.70 +30.5 +247.9Sientra Inc SIEN 7.79 +.29 +3.9 dd ... s t t t 6.01 5 10.37 -8.6 +21.8Sierra Bancorp BSRR 24.06 -.62 -2.5 18 0.56 t t t t 15.61 7 29.50 -9.5 +45.3Sierra Oncology Inc SRRA 1.25 +.02 +1.6 dd ... s t t t 1.11 1 2.96 -16.1 -80.8Sierra Wireless Inc SWIR 28.45 -.30 -1.0 45 ... t s s s 12.30 9 30.60 +81.2 +44.9Sify Tech SIFY .82 +.00 +0.5 0.01e s t t s 0.71 3 1.20 +12.3 -26.2Sigma Designs SIGM 6.15 -.10 -1.6 dd ... t r t s 5.20 3 8.60 +2.5 -16.0Sigma Labs Inc SGLB 2.09 -.07 -3.2 ... t t t t 2.00 1 4.00 -43.4 -62.8Sigmatron Intl SGMA 6.94 -.01 -0.2 13 ... t s s s 4.01 0 7.12 +46.6 +22.6Signature Bank SBNY 145.52 +.60 +0.4 18 ... s s t t 113.53 7 164.23 -3.1 +7.4Silgan Holdings Inc SLGN 31.66 -.58 -1.8 22 ... t s s s 23.58 0 32.50 +23.7 +25.8Silicom Limited SILC 51.28 -.77 -1.5 26 1.00 t t s s 26.75 9 55.66 +24.8 +88.5Silicon Laboratories SLAB 74.55 -1.30 -1.7 32 ... t s s s 44.52 0 77.25 +14.7 +51.5Silicon Motion Tech SIMO 54.11 +.34 +0.6 15 0.80f s s s s 37.37 9 56.25 +27.4 +22.5Siliconware ADS SPIL 8.33 ... ... 19 0.58e r s s s 7.05 0 8.39 +14.1 +10.8Silver Run Acqui II SRUN 9.96 -.02 -0.2 ... t t s s 9.80 8 10.01 +1.1 ...Silver Run Acqui II SRUNW 1.45 -.03 -2.0 ... t t t t 1.40 1 2.25 -17.1 ...Silver Run Acqui II SRUNU 10.41 -.02 -0.2 ... t s t s 10.20 7 10.53 +0.5 ...Silver Std Res SSRI 9.55 +.02 +0.2 11 ... s s t s 7.70 3 15.84 +7.1 +5.0SilverSun Technolog SSNT 3.56 -.46 -11.4 0.02e t t t t 3.26 4 4.25 -11.0 +138.8Silvercrest Asst Mgt SAMG 13.50 +.10 +0.7 19 0.48 s s s s 11.07 8 14.50 +2.7 ...Simmons Fst Natl SFNC 51.40 -.20 -0.4 16 1.00 t t t t 42.54 4 67.00 -17.3 +9.7Simulations Plus SLP 12.70 +.10 +0.8 41 0.20 s s s s 6.74 0 13.00 +31.6 +70.7Sina Corporation SINA 92.14 +3.09 +3.5 47 ... s s s s 48.09 8 105.99 +51.6 +80.3Sinclair Bdcst SBGI 33.85 +.05 +0.1 18 0.72 s t t s 24.15 6 43.05 +1.5 +7.6Sino-Global Shipping SINO 3.01 +.05 +1.7 dd ... s t s t 0.62 2 14.20 -2.9 +244.3Sinovac Biotech Ltd SVA 5.35 +.08 +1.5 dd ... s s t t 4.60 5 6.45 -9.3 -12.5Sirius XM Hldgs Inc SIRI 5.38 -.11 -1.9 36 0.04 t s s s 3.74 0 5.53 +20.9 +37.5Sito Mobile Ltd SITO 3.56 -.40 -10.1 dd ... t t s t 1.71 5 6.08 -3.5 ...Sky Solar Hldgs SKYS 1.89 ... ... dd ... r t t t 1.50 2 5.40 -15.2 -37.4SkyWest SKYW 35.70 -.28 -0.8 dd 0.32 t r s t 23.33 8 39.85 -2.1 +48.9Skyline Medical Inc SKLN 1.73 -.06 -3.4 dd ... t t t t 1.52 1 6.75 -38.2 -47.1SkyPeople Fruit Ju SPU 2.69 -.07 -2.5 11 ... t t t t 1.66 1 20.95 -59.2 +44.5Skyworks Solution SWKS 108.15 -.27 -0.2 21 1.12 t s s s 57.11 0 108.67 +44.9 +64.5Smart Financial Inc SMBK 24.92 -1.34 -5.1 ... t s s s 14.21 9 26.26 +34.3 +72.2Smart Sand Inc SND 9.37 +.04 +0.4 ... s t t t 9.04 1 21.99 -43.4 ...Smith Micro Software SMSI 1.10 -.03 -2.7 ... t r s t 0.80 2 3.20 -29.9 -59.6Snyder’s-Lance LNCE 36.89 -.77 -2.0 37 0.64 t s t t 31.03 6 40.86 -3.8 +23.3Social Rlty Cl A SRAX 1.27 +.04 +3.3 ... s t t t 1.14 1 8.95 -79.3 -84.1Socket Mobile Inc SCKT 3.66 -.12 -3.2 ... t t t t 2.39 6 4.90 -4.7 +4.1SodaStream Intl SODA 53.90 +.23 +0.4 26 ... s t s s 19.69 0 57.68 +36.6 +153.5Sohu.com Inc SOHU 45.97 +1.04 +2.3 dd ... s s s s 32.60 8 50.81 +35.6 +9.7Solar Capital Ltd SLRC 21.70 -.03 -0.1 10 1.60 t s t s 18.42 8 22.94 +4.2 +26.2Solar Sen Capital SUNS 16.96 +.07 +0.4 11 1.41 s t t s 15.06 6 18.46 +3.2 +17.6SolarEdge Tech SEDG 18.50 +.10 +0.5 14 ... s s s s 11.35 7 22.95 +49.2 -13.6Soleno Therapeutics SLNO .63 +.01 +1.6 dd ... s t t t 0.54 1 1.57 -22.2 ...Soleno Therapeutics SLNOW .16 -.05 -23.7 ... t s s s 0.02 2 0.92 +101.3 ...Soligenix Inc wt SNGXW .80 +.04 +5.3 ... s s t s 0.26 6 1.31 +90.5 ...Soligenix Inc SNGX 2.37 -.03 -1.3 ... t t t s 1.90 2 5.08 +5.3 -66.7Sonic Corp SONC 29.39 -.20 -0.7 25 0.56 t s s s 21.12 9 30.91 +10.9 -0.9Sonoma Pharmaceutica SNOA 7.75 +.44 +6.0 dd ... s s s s 3.57 9 8.25 +53.8 +52.3Sonoma Pharma wt SNOAW .53 +.05 +10.5 ... s s t s 0.14 6 0.79 +38.2 ...Sonus Networks Inc SONS 7.18 +.14 +2.0 dd ... s t s s 5.51 4 10.00 +14.0 -22.2Sophiris Bio SPHS 2.45 +.01 +0.4 dd ... s t t t 1.01 2 8.55 -12.5 +149.0Sorrento Therapeut SRNE 1.55 -.10 -6.1 dd ... t t t t 1.50 1 8.35 -68.4 -75.9Sotherly Hotels SOHO 6.85 +.20 +3.0 43 0.42f s s s s 4.65 8 7.66 +0.9 +37.6Southn MO Bncp SMBC 32.82 -.37 -1.1 16 0.40 t t t t 21.31 8 37.00 -7.2 +40.6South State Corp SSB 83.90 -.60 -0.7 18 1.32 t t t t 63.83 7 93.40 -4.0 +19.3Southern Fst Bcshs SFST 36.10 -.05 -0.1 19 ... t s s s 22.30 9 38.55 +0.3 +41.1Sthn Natl Bcp Va SONA 17.72 +.18 +1.0 22 0.32 s t s s 11.60 9 18.48 +8.4 +51.1Southside Bcsh TX SBSI 32.95 -.44 -1.3 18 1.12f t t s t 27.57 6 38.04 -10.3 +16.0Southwest Bncp OKSB 24.75 -.10 -0.4 22 0.32 t t t t 15.30 7 29.70 -14.7 +49.0Span-Amer Med SPAN 28.97 +.04 +0.1 16 0.64 s s s s 17.05 0 29.00 +58.8 +67.3Spark Energy Inc SPKE 43.30 -1.25 -2.8 76 1.45 t s s s 22.57 9 46.05 +42.9 +50.2Spark Energy Inc pf SPKEP 26.70 -.04 -0.1 2.19 t s s s 25.20 9 26.92 +4.7 ...Spark Therapeutics ONCE 51.79 -.22 -0.4 dd ... t t t s 35.07 6 65.99 +3.8 -6.0Spartan Motors SPAR 8.65 -.15 -1.7 39 0.10 t t s t 5.52 7 10.50 -6.5 +39.5SpartanNash Co SPTN 29.87 -.39 -1.3 18 0.66f t t t t 27.27 2 40.38 -24.5 +3.1Spectranetics SPNC 28.45 -.60 -2.1 dd ... t s t s 16.83 9 30.15 +16.1 +49.6Spectrum Pharmaceut SPPI 5.95 -.01 -0.2 dd ... t t t s 3.21 6 8.00 +34.3 -20.7Sphere 3D Corp ANY .14 +.01 +10.7 ... s t t t 0.11 1 1.11 -55.0 -88.2Spherix Inc SPEX 1.08 -.00 -0.3 dd ... t t t s 0.83 2 3.10 +3.6 -59.7Spirit Airlines SAVE 56.32 +.49 +0.9 16 ... s t s t 37.17 9 60.40 -2.7 +27.6Splunk Inc SPLK 62.56 +.05 +0.1 dd ... s t s s 50.60 7 69.23 +22.3 +6.9Spok Holdings Inc SPOK 17.55 -.30 -1.7 31 0.50a t t t t 16.05 3 22.60 -15.4 +7.3Sportsmans Warehse SPWH 5.55 -.34 -5.8 9 ... t s s t 3.86 3 11.30 -40.9 -30.8Spring Bank Pharma SBPH 14.73 +.58 +4.1 ... s s s s 6.31 0 15.39 +84.4 +30.3Sprott Focus Trust FUND 7.61 -.03 -0.4 q 0.40e t s s s 6.12 0 7.71 +9.7 ...Sprouts Farmers Mkts SFM 24.46 -.03 -0.1 27 ... t s s s 17.38 0 24.58 +29.3 -1.6Staar Surgical STAA 9.35 -.05 -0.5 ... t t t t 5.12 7 11.50 -13.8 +67.3Staffing 360 Solu STAF .73 +.03 +4.1 ... s t t t 0.45 1 3.70 -6.4 -72.2Stamps.com Inc STMP 141.70 +1.20 +0.9 16 ... s s s s 68.82 0 145.23 +23.6 +54.0Stanley Furn STLY 1.29 +.10 +8.4 dd 1.25e s s s s 0.76 3 2.95 +43.3 +4.7Staples Inc SPLS 9.10 ... ... dd 0.48 r t s s 7.24 7 10.25 +0.6 +8.5Star Bulk Carriers SBLK 7.68 -.25 -3.2 dd ... t t t s 2.61 5 13.40 +50.3 +105.7Starbucks Cp SBUX 64.27 -.30 -0.5 33 1.00 t s s s 50.84 0 64.68 +15.8 +20.0State Auto Fincl STFC 24.89 -.43 -1.7 dd 0.40 t t t t 19.54 7 27.97 -7.2 +23.7State Bank Fincl STBZ 25.61 -.09 -0.4 20 0.56 t t t t 19.14 8 28.25 -4.7 +22.2State Natl Cos SNC 17.65 -.41 -2.3 15 0.24 t s s s 9.90 0 18.20 +27.3 +67.7SteadyMed Ltd STDY 7.25 +.05 +0.7 ... s s s s 2.25 7 9.70 +178.8 +89.0StealthGas Inc GASS 3.21 +.01 +0.3 ... s s t t 2.65 3 4.78 -5.0 -23.6Steel Dynamics Inc STLD 34.48 +.12 +0.3 14 0.62f s t t t 22.79 7 40.17 -3.1 +40.2Stein Mart SMRT 1.46 +.03 +2.1 dd 0.30 s t t t 1.00 1 9.23 -73.4 -75.9Stellar Biotech SBOT 1.20 -.01 -1.1 ... t t t t 1.19 1 5.68 -41.0 -61.5Stemline Therapeutic STML 7.65 -.30 -3.8 dd ... t t t t 5.50 3 14.60 -28.5 -13.3Stericycle Inc SRCL 81.16 -1.16 -1.4 33 ... t t t s 71.52 3 107.74 +5.3 -16.6Stericycle Inc pfA SRCLP 68.18 -1.43 -2.1 5.25 t t t s 60.37 3 89.84 +7.8 ...Sterling Construct STRL 10.20 -.30 -2.9 dd ... t t s s 4.71 9 11.30 +20.6 +95.5Steven Madden Ltd SHOO 39.35 +.60 +1.5 19 ... s s s s 32.14 9 40.55 +10.1 +11.6Stewardship Fincl SSFN 9.20 -.15 -1.6 12 0.12 t s s t 6.05 8 10.20 -6.1 +51.5Stock Yards Bancorp SYBT 36.80 -.40 -1.1 20 0.80f t t t t 26.53 5 48.05 -21.6 +31.7StoneCastle Fin BANX 19.99 +.09 +0.5 14 1.48 s s t s 15.95 9 20.74 +7.0 +20.5Stonegate Bank SGBK 45.09 -.27 -0.6 20 0.32 t t t s 30.61 9 48.53 +8.1 +42.5Strata Ski Sciences SSKN 2.60 +.15 +6.1 ... s t t s 2.14 2 5.40 +18.2 -30.8Stratasys Ltd SSYS 27.60 -.17 -0.6 dd ... t s s s 16.38 8 30.88 +66.9 +19.2Strattec Secur STRT 34.45 -3.05 -8.1 25 0.56 t t s t 23.00 5 48.86 -14.5 -18.2Stratus Properties STRS 28.50 +.25 +0.9 36 1.00e s s s t 15.75 7 36.06 -13.0 +36.0Strayer Education STRA 90.31 +1.09 +1.2 28 1.00 s t s s 43.50 0 94.34 +12.0 +88.8Streamline Health So STRM 1.25 -.01 -0.8 dd ... t t s r 0.85 4 2.11 ... -1.6Strongbridge Biophm SBBP 4.35 -.40 -8.4 ... t s t s 2.00 6 6.24 +81.3 +0.8Student Transport STB 5.85 -.01 -0.2 65 0.44 t s t s 4.82 8 6.13 +4.7 +31.0Sucampo Pharm SCMP 10.05 -.35 -3.4 25 ... t t t t 9.30 1 17.55 -25.8 -16.2Summer Infant SUMR 1.88 +.09 +5.0 dd ... s s t t 1.38 5 2.44 -6.0 +27.0Summit Fncl Grp WV SMMF 21.61 -.44 -2.0 20 0.44 t t s t 14.91 5 30.06 -21.5 +31.3Summit Therapeutics SMMT 11.39 +.71 +6.6 dd ... s s t s 5.31 5 19.75 +33.1 +24.9Sun Bancorp NJ SNBC 25.45 -.05 -0.2 8 0.04 t s s t 20.32 8 26.80 -2.1 +19.7Sun Hydraulics Corp SNHY 43.17 -.39 -0.9 45 0.36a t s s s 27.69 0 44.63 +8.0 +47.8Sunesis Pharm SNSS 3.04 -.01 -0.3 dd ... t t t t 2.82 1 6.30 -16.0 -12.8SunOpta Inc STKL 9.70 ... ... dd ... r s s s 3.87 0 9.80 +37.6 +108.6SunPower Corp SPWR 8.11 +.09 +1.1 dd ... s s s s 5.84 2 17.60 +22.7 -53.9Sunrun Inc RUN 5.00 -.12 -2.3 8 ... t s t t 4.15 3 7.34 -5.8 -18.9Sunshine Bancorp SBCP 21.87 -.21 -1.0 dd ... t t s s 13.99 9 23.73 +27.6 +49.8Sunworks Inc SUNW 1.66 +.02 +1.2 dd ... s s s t 1.28 2 3.36 -17.0 -33.9Super Micro Cptr SMCI 24.35 -.25 -1.0 20 ... t s t t 18.60 5 31.75 -13.2 -6.9SuperCom Ltd SPCB 3.15 +.42 +15.4 14 ... s s s t 2.01 6 4.10 -7.1 -30.0Supercond Tech SCON 1.82 -.03 -1.6 dd ... t s s s 1.04 3 4.50 +48.0 -41.5Superior Uniform SGC 20.48 -.66 -3.1 21 0.35 t s s s 15.53 9 21.35 +4.4 +12.1Supernus Pharm SUPN 39.05 -1.00 -2.5 22 ... t s s s 17.25 0 40.20 +54.7 +102.9support.com Inc SPRT 2.48 +.01 +0.4 dd ... s s s t 1.89 6 2.94 -3.9 +8.3Surgery Partners SGRY 22.00 -.55 -2.4 cc ... t s s s 13.60 9 23.20 +38.8 +58.4Surmodics Inc SRDX 24.75 -1.05 -4.1 35 ... t s s t 21.90 4 30.75 -2.6 +14.3Sussex Bancorp SBBX 24.95 ... ... 28 0.24f r t s s 13.12 8 28.55 +19.4 +87.3Sykes Enterprises SYKE 33.29 -.58 -1.7 19 ... t s s s 25.77 9 34.27 +15.3 +11.9Symantec Corp SYMC 30.07 +.07 +0.2 8 0.30 s t t s 17.13 9 33.22 +25.9 +74.9Synacor Inc SYNC 3.58 +.03 +0.7 dd ... s t t s 2.51 7 4.25 +15.3 +13.1Synalloy Corp SYNL 11.65 -.15 -1.3 dd 0.30 t t t s 6.56 8 13.75 +6.4 +52.5Synaptics Inc SYNA 57.80 +.27 +0.5 30 ... s s s s 47.00 5 69.45 +7.9 -16.0Synchronoss Tech SNCR 12.71 -.25 -1.9 29 ... t t t t 11.15 1 49.94 -66.8 -64.1Syndax Pharmaceutic SNDX 11.51 -.96 -7.7 ... t s t s 6.31 5 18.03 +60.5 ...Synergy Pharma SGYP 3.79 -.21 -5.3 dd ... t t t t 3.34 2 7.15 -37.8 +3.1Syneron Medical Ltd ELOS 10.90 -.03 -0.2 dd ... t r s s 6.18 9 11.43 +29.8 +46.8Synopsys Inc SNPS 75.76 -.06 -0.1 36 ... t s s s 50.97 0 75.99 +28.7 +44.7Syntel Inc SYNT 17.21 -.18 -1.0 dd 15.00e t t s t 15.82 1 31.38 -13.0 -30.6Synthesis Engy Sys SYMX .71 +.02 +2.5 dd ... s t t t 0.67 1 1.45 -29.5 -34.5Sypris Solutions SYPR 1.71 +.07 +4.3 5 0.08 s s s s 0.75 0 1.75 +94.3 +69.1Syros Pharmaceutical SYRS 15.56 -.95 -5.8 ... t s t s 8.16 6 21.50 +28.0 ...

TT-Mobile US Inc TMUS 67.40 -.92 -1.3 35 ... t s s s 40.50 0 68.88 +17.2 +58.2T-Mobile US Inc pfA TMUSP 109.35 -1.40 -1.3 1.38 t s s s 69.08 0 112.38 +15.8 ...TAT Tech TATT 11.80 -.06 -0.5 27 0.34e t s s s 6.60 9 12.50 +34.9 +90.0TCP Capital Corp TCPC 17.09 +.02 +0.1 12 1.44 s s t s 14.44 9 17.47 +1.1 +25.7TD Ameritrade Hldg AMTD 38.10 +.35 +0.9 24 0.72 s t t t 26.37 6 47.41 -12.6 ...TESSCO Tech TESS 13.70 -.20 -1.4 37 0.80 t t t s 9.75 7 16.25 +5.4 +17.9TFS Financial Corp TFSL 15.52 -.29 -1.8 52 0.50 t t t t 15.59 1 19.89 -18.5 -11.9TG Therapeutics TGTX 13.00 -.85 -6.1 dd ... t s s s 4.10 9 15.05 +179.6 +63.9THL Credit Inc TCRD 10.02 -.04 -0.4 9q 1.08 t t s s 8.75 5 11.84 +0.1 +2.7TICC Capital TICC 7.27 +.13 +1.8 4 1.16 s t t s 5.01 8 8.19 +10.0 +46.6TOP Ships Inc TOPS .30 +.01 +5.3 ... s t t t 0.26 1 168.00 -99.3 -99.4TOR Minerals Intl TORM 7.95 +.15 +1.9 cc ... s s s s 4.29 9 8.40 +30.3 -18.8TPI Companies Inc TPIC 16.89 -.35 -2.0 ... t t t s 11.31 5 23.30 +5.3 ...




Thursday, December 10, 2015Monday, June 5, 2017




TSR Inc TSRI 7.95 +.30 +3.9 44 ... s s s s 3.42 8 9.50 +38.3 +106.8TTM Tech Inc TTMI 17.01 +.05 +0.3 17 ... s s s s 6.93 0 17.86 +24.8 +116.3Tabula Rasa Hlthcare TRHC 13.87 -.67 -4.6 ... t s s t 10.39 6 16.85 -7.4 ...Tactile Systems Tech TCMD 26.51 +.01 ... cc ... r s s s 10.00 0 26.95 +61.5 ...Taitron Components TAIT 1.46 -.03 -1.8 dd 0.10 t s s s 0.98 7 1.69 +21.7 +58.7Take-Two Interactive TTWO 77.32 -.33 -0.4 cc ... t s s s 35.00 0 79.58 +56.9 +99.6 Talend S.A. ADS TLND 34.45 +.75 +2.2 dd ... s s s s 21.02 0 34.96 +55.2 ...Tandem Diabetes Cre TNDM .80 -.03 -4.0 dd ... t t t t 0.76 1 8.81 -62.9 -88.5Tantech Hldgs Ltd TANH 2.25 +.12 +5.6 ... s s s s 1.00 4 4.50 +11.4 -44.8Taipmmune Inc TPIV 3.72 -.10 -2.6 ... t s t t 3.08 3 5.72 -4.1 -44.6Tarena Intl Inc TEDU 17.92 +.34 +1.9 62 0.16f s t t s 9.76 8 20.29 +19.5 +67.7Taylor Devcs TAYD 12.91 -.09 -0.7 11 ... t t t t 12.84 1 20.45 -15.1 -21.5TearLab Corp TEAR 1.95 +.06 +3.2 dd ... s r t t 1.85 1 9.00 -62.5 -76.1Tech Data TECD 100.14 -2.55 -2.5 16 ... t s s s 67.67 9 104.80 +18.3 +33.6Technical Commun TCCO 3.20 +.20 +6.7 dd ... s s s s 2.10 2 7.75 +30.6 +11.5TechTarget Inc TTGT 9.15 -.08 -0.9 ... t s s s 6.73 8 9.94 +7.3 +11.7Tecnoglass Inc TGLS 9.42 -.36 -3.7 17 0.50 t t t t 9.60 1 12.93 -23.1 -13.9Tecogen Inc TGEN 3.59 +.06 +1.7 ... s t t t 3.04 3 5.20 -14.5 ...Telenav Inc TNAV 8.55 -.10 -1.2 dd ... t r t s 4.64 8 10.15 +21.3 +75.1TeleTech Holdings TTEC 41.10 -1.15 -2.7 46 0.44f t s s s 24.45 0 42.90 +34.8 +56.4Teligent Inc TLGT 8.63 -.03 -0.3 dd ... t s s s 5.75 9 9.21 +30.6 +33.6Tellurian Inc TELL 11.62 +.56 +5.1 dd ... s s t s 1.11 6 21.74 +3.3 +750.8Tenax Therapeutics TENX .54 +.02 +3.1 dd ... s s t t 0.41 1 2.78 -72.5 -79.7TerraVia Holdings TVIA .31 -.00 -0.3 dd ... t s t t 0.21 1 2.98 -72.7 -88.0TerraForm Global GLBL 4.85 -.05 -1.0 1.10 t r s s 2.45 0 4.95 +22.8 +79.5TerraForm Power TERP 11.77 -.20 -1.7 1.40f t t t t 7.23 7 14.69 -8.1 +37.3Territorial Bncp TBNK 31.10 -.09 -0.3 17 0.80 t r t t 25.73 7 34.00 -5.3 +21.5Tesaro Inc TSRO 142.48 -8.63 -5.7 dd ... t s t s 36.71 7 192.94 +5.9 +215.1Tesco Corporation TESO 4.80 +.10 +2.1 dd 0.20 s t t t 4.60 1 9.65 -41.8 -30.4Tesla Inc TSLA 347.32 +7.47 +2.2 dd ... s s s s 178.19 0 344.88 +62.5 +55.2Tetra Tech TTEK 46.45 -.65 -1.4 23 0.40f t s s s 29.13 0 47.75 +7.6 +56.9Tetraphase Pharm TTPH 7.22 -.43 -5.6 dd ... t t t s 3.11 7 9.93 +79.2 +68.1Texas Capital Bcshs TCBI 74.20 -.30 -0.4 22 ... t t t t 41.47 7 93.35 -5.4 +46.8Texas Instru TXN 81.89 +.26 +0.3 26 2.00 s s s s 58.61 0 83.24 +12.2 +37.4Texas Roadhouse Inc TXRH 50.47 -.12 -0.2 32 0.84 t s s s 37.23 0 51.79 +4.6 +12.4The9 Ltd NCTY .91 +.00 +0.2 ... s t t t 0.88 1 2.20 -27.0 -56.0Therapix Biosciences TRPX 7.03 -.13 -1.8 ... t t t t 6.00 3 10.95 -21.7 ...Theravance Biopharm TBPH 36.21 -1.61 -4.3 dd ... t t t s 21.30 8 41.48 +13.6 +59.8TheStreet Inc TST .90 -.01 -1.1 dd 0.10 t s s s 0.61 5 1.28 +5.9 -24.21347 Property Insur PIH 7.65 -.15 -1.9 dd ... t s t t 5.65 6 9.00 -1.9 +12.1Threshold Pharmaceut THLD .48 +.01 +3.3 dd ... s s t s 0.35 2 1.48 +7.7 -3.4TiGenix ADS TIG 18.75 +1.10 +6.2 ... s s s s 10.77 0 17.86 +28.6 ...Tile Shop Hldgs TTS 19.80 -1.00 -4.8 43 0.20 t t s s 15.05 7 22.40 +1.3 +12.9Timberland Bancorp TSBK 22.70 +.25 +1.1 14 0.44 s s s s 14.23 0 23.43 +9.9 +50.6Tiptree Inc TIPT 6.20 -.35 -5.3 10 0.12 t t t s 4.74 6 7.60 +0.8 +21.8Titan Machinery Inc TITN 17.92 +.03 +0.2 cc ... s s s s 8.68 0 18.17 +23.0 +64.3Titan Pharmaceut TTNP 2.33 -.03 -1.1 ... t t t t 2.05 1 6.64 -41.9 -60.6Tivity Health TVTY 35.80 -.25 -0.7 dd ... t s s s 11.15 0 36.35 +57.4 +189.8Tivo Corp TIVO 17.55 -.35 -2.0 dd 0.72 t t t t 15.06 3 23.40 -16.0 +12.2Tocagen Inc TOCA 15.91 +.03 +0.2 ... s t s s 10.25 8 17.95 +27.8 ...Tonix Pharma TNXP 4.27 -.13 -3.0 dd ... t s t t 3.30 1 29.50 -9.1 -82.7Torchlight Engy Res TRCH 1.44 +.06 +4.3 dd ... s s s s 0.55 7 1.96 +22.0 ...Tower Semicon TSEM 25.36 -.23 -0.9 14 ... t s s s 11.25 0 25.89 +33.3 +93.9Town Sports Intl Hdg CLUB 4.00 +.10 +2.6 9 ... s r s s 2.10 0 4.20 +60.0 +27.9TowneBank TOWN 29.40 -.15 -0.5 21 0.56f t t t t 20.10 7 34.55 -11.6 +36.1Tracon Pharma TCON 2.60 -.10 -3.7 dd ... t t t t 2.55 1 7.86 -46.9 -60.6Tractor Supply TSCO 55.90 +.29 +0.5 17 0.96 s t t t 52.85 1 96.87 -26.3 -41.4Trede Desk Inc Cl A TTD 55.69 -1.27 -2.2 ... t s s s 22.00 0 57.40 +101.3 ...Trans W Ent TWMC 1.60 -.11 -6.4 4 ... t t t t 1.55 1 4.21 -51.0 -56.7TransAct Tech TACT 8.75 ... ... 17 0.36f r t s s 5.90 9 9.40 +32.6 +24.6Transcat Inc TRNS 12.05 +.05 +0.4 19 ... s s t s 8.26 7 14.05 +11.6 +19.4TransGlobe Engy TGA 1.41 -.03 -2.1 dd 0.20 t t t t 1.37 1 2.25 -16.6 -14.3TravelCenters Am TA 3.80 -.15 -3.8 dd ... t t t t 3.70 1 8.69 -46.5 -46.9TravelCenters 2028 TANNI 24.70 +.03 +0.1 2.06 s t t t 24.00 4 26.28 -2.3 ...TravelCenters nt2029 TANNL 23.76 -.19 -0.8 2.00 t t t t 23.00 3 26.00 -6.1 ...Travelctrs nt 2030 TANNZ 24.00 -.18 -0.7 2.00 t t t t 20.98 6 26.49 -4.3 ...Travelzoo Inc TZOO 10.15 -.10 -1.0 19 ... t s s s 7.50 5 13.27 +8.0 +25.0Trevena Inc TRVN 2.55 ... ... dd ... r t t t 2.16 1 8.00 -56.6 -67.3TriCo Bancshares TCBK 35.29 -.26 -0.7 18 0.68f t t t s 23.90 9 37.45 +3.2 +27.1Trillium Therapeutic TRIL 4.85 -.15 -3.0 ... t t t t 4.50 1 17.70 -14.2 -61.4TriMas Corp TRS 21.65 -.80 -3.6 19 ... t t s t 16.30 7 24.25 -7.9 +28.8Trimble Inc TRMB 37.00 +.26 +0.7 71 ... s s s s 23.65 0 36.86 +22.7 +42.2Trinity Biotech TRIB 5.85 -.06 -1.0 23 0.88 t s t t 5.20 1 13.68 -15.5 -49.1TripAdvisor Inc TRIP 39.04 -.09 -0.2 49 ... t t t t 38.23 1 71.69 -15.8 -43.0TriState Capital Hld TSC 23.55 -.65 -2.7 22 ... t t s s 12.70 8 26.30 +6.6 +85.4Triumph Bancorp TBK 23.30 -.15 -0.6 16 ... t s t t 15.18 7 27.95 -10.9 +46.3Trivago N.V. ADS ADS TRVG 18.66 -.54 -2.8 ... t s s s 10.88 8 21.89 +58.8 ...Tronc Inc TRNC 11.29 -.07 -0.6 ... t t t t 8.76 3 17.93 -18.6 -0.2Trovagene Inc TROV .76 -.06 -7.6 dd ... t t t t 0.61 1 5.98 -63.9 -84.2TrueCar Inc TRUE 18.52 +.61 +3.4 dd ... s s s s 6.51 0 18.76 +48.2 +146.7Trustco Bank NY TRST 7.50 ... ... 17 0.26 r t t t 6.00 6 9.00 -14.3 +19.1Trustmark TRMK 31.00 +.01 ... 18 0.92 r t t t 22.95 6 36.79 -13.0 +28.4T2 Biosystems TTOO 3.46 -.09 -2.5 dd ... t t t t 3.02 1 9.49 -34.2 -61.0Tucows Inc TCX 58.25 -.30 -0.5 44 ... t t s s 23.19 9 63.20 +65.2 +150.9Tuesday Morning Corp TUES 1.85 +.20 +12.1 dd ... s t t t 1.60 1 8.11 -65.7 -76.5Tuniu Corp TOUR 8.40 +.15 +1.8 dd ... s s t t 7.62 3 10.75 -4.0 -11.1Turtle Beach Corp HEAR .75 -.02 -2.6 dd ... t t t t 0.76 1 2.00 -42.7 -14.421st Century Fox A FOXA 27.74 -.19 -0.7 16 0.36 t t t t 23.33 5 32.60 -1.1 -4.321st Century Fox B FOX 27.36 -.24 -0.9 13 0.36 t t t s 23.88 5 31.94 +0.4 -6.421Vianet Group VNET 5.46 +.02 +0.4 dd ... s s t t 4.92 1 13.88 -22.1 -60.9Twin Disc TWIN 18.10 -.21 -1.1 dd 0.36 t t t s 9.35 8 21.75 +24.0 +91.3Two River Bancorp TRCB 17.18 -.21 -1.2 16 0.16b t t t s 9.76 9 18.62 +20.9 +69.22U Inc TWOU 44.82 -.18 -0.4 dd ... t s s s 27.49 0 46.35 +48.7 +58.3

UU.S. Auto Parts Net PRTS 3.11 -.05 -1.6 ... t t t t 2.40 4 4.49 -11.6 -22.0U.S. Concrete Inc USCR 68.05 -.30 -0.4 45 ... t t s s 42.82 9 71.85 +3.9 +10.1UFP Technologies UFPT 27.65 -.10 -0.4 25 ... t s s s 20.40 0 28.45 +8.6 +32.8UMB Financial UMBF 70.40 -.42 -0.6 21 1.02 t t t t 48.87 7 81.55 -8.7 +23.1US Ecology ECOL 50.30 -.90 -1.8 34 0.72 t t s s 38.00 8 54.00 +2.3 +10.5US Global Invest GROW 1.51 ... ... 0.03 r s t s 1.25 3 2.33 +11.0 -7.2USA Technologies USAT 5.35 +.15 +2.9 ... s s s s 3.55 8 5.81 +24.4 +16.9USA Truck USAK 6.79 -.13 -1.9 cc ... t s t t 5.73 1 20.64 -22.0 -65.0UTStarcom Hldgs UTSI 2.27 +.06 +2.7 38 ... s s s s 1.60 9 2.40 +13.5 +10.0Ubiquiti Networks UBNT 50.30 +1.48 +3.0 17 0.17 s s s t 36.13 5 64.62 -13.0 +21.9Ulta Salon Cosmetics ULTA 313.73 +2.26 +0.7 45 ... s s s s 225.13 0 311.78 +23.1 +31.4Ultimate Software ULTI 223.90 +.03 ... cc ... r s s s 180.29 0 225.00 +22.8 +6.8Ultra Clean Hldgs UCTT 23.59 +.17 +0.7 cc ... s s s s 5.40 0 24.15 +143.2 +307.3Ultra Petroleum Corp UPL 11.20 +.32 +2.9 ... s t s s 10.41 5 12.20 +0.7 +516.8Ultragenyx Pharm RARE 56.23 -.61 -1.1 dd ... t t t t 46.52 3 91.35 -20.0 -22.9Ultralife Corp ULBI 6.95 +.25 +3.7 22 ... s s s s 3.76 0 6.80 +40.4 +58.0Umpqua Holdings UMPQ 17.15 +.03 +0.2 16 0.64 s t t t 14.61 6 19.50 -8.7 +10.2Uni-Pixel Inc UNXL .48 +.02 +4.3 dd ... s t t t 0.36 1 1.81 -51.2 -72.0UniQure NV QURE 5.31 -.17 -3.1 ... t s t t 4.72 1 14.59 -5.2 -60.8Union Bkshs VA UBSH 33.99 -.19 -0.6 19 0.80 t t t t 23.28 7 39.37 -4.9 +28.7Union Bkshs Inc VT UNB 41.40 -.05 -0.1 21 1.16 t t t t 32.55 6 50.15 -8.9 +25.9Utd Bncp OH UBCP 11.60 -.25 -2.1 16 0.44a t t t t 9.50 4 15.25 -14.1 +24.7Utd Bankshares WV UBSI 38.30 -.10 -0.3 19 1.32 t t t t 34.50 3 49.35 -17.2 -0.5United Cmty Bks Ga UCBI 25.86 -.09 -0.3 17 0.36 t t t t 17.07 7 30.47 -12.7 +29.7United Community Fn UCFC 8.27 +.04 +0.5 13 0.12 s t t t 5.60 7 9.50 -7.5 +38.2Utd Fncl Bcp new UBNK 16.40 -.10 -0.6 16 0.48 t t t t 12.42 7 18.66 -9.7 +27.0Utd Fire Group UFCS 43.43 -.65 -1.5 23 1.12f t s s t 37.54 5 50.75 -11.7 +8.9Utd Insurance Hldgs UIHC 16.35 -.48 -2.9 74 0.24 t s s s 9.52 8 18.09 +8.0 -4.1United Natural Foods UNFI 41.35 -.51 -1.2 16 ... t t t t 38.33 3 52.18 -13.3 +8.2Utd Security Bcsh CA UBFO 9.20 -.30 -3.2 21 0.05r t s s s 4.94 0 9.50 +19.9 +84.0US Energy Corp Wyo USEG .76 -.04 -5.1 dd ... t t t t 0.67 1 2.84 -40.6 -63.5US Lime & Minerals USLM 78.89 +.41 +0.5 24 0.54 s s t s 53.11 9 81.99 +4.1 +37.3United Therapeutics UTHR 126.05 -1.59 -1.2 9 ... t s t t 97.52 4 169.89 -12.1 +5.5Unit Group Inc UNIT 26.57 +.71 +2.7 29 2.40 s s s s 22.50 4 32.73 +4.6 +10.8Unity Bancorp UNTY 16.25 +.10 +0.6 13 0.24f s t t s 10.43 8 18.00 +3.5 +49.1Univ Display OLED 120.55 +3.45 +2.9 cc 0.12 s s s s 47.88 0 118.20 +114.1 +67.8Univ Elec UEIC 66.35 -.90 -1.3 41 ... t s t s 52.90 5 80.42 +2.8 +3.6Universal Forest UFPI 88.19 -1.69 -1.9 18 0.90 t t t t 82.35 3 110.97 -13.7 +7.5Universal Logistics ULH 14.00 -.35 -2.4 10 0.28 t s t t 11.09 5 17.70 -14.4 +3.1Univ Stainless USAP 17.93 +.26 +1.5 dd ... s t s s 9.13 9 19.67 +32.7 +48.0Univest Corp of Penn UVSP 28.25 +.30 +1.1 0.80 s t s t 19.69 8 31.50 -8.6 +41.6Upland Software UPLD 22.91 -1.04 -4.3 dd ... t s s s 7.12 0 24.24 +156.0 +234.5Uranium Resources URRE 1.48 -.04 -2.6 ... t t t s 0.97 2 4.00 +8.0 -14.6Urban One Inc D UONEK 2.00 -.05 -2.4 ... t t t t 1.75 2 3.56 -31.0 -23.2Urban Outfitters URBN 18.60 -.33 -1.7 11 ... t t t t 18.55 1 40.80 -34.7 -35.4Urogen Pharma Ltd URGN 18.50 -.14 -0.8 ... t s s s 13.01 8 20.02 +32.3 ...Utah Medical UTMD 70.75 +.50 +0.7 21 1.06 s s s t 56.30 8 75.00 -2.7 +8.6

VVBI Vaccines Inc VBIV 4.58 +.02 +0.4 ... s s t s 2.75 5 6.60 +47.7 ...VCA Inc WOOF 92.14 -.14 -0.2 34 ... t s s s 59.51 0 92.36 +34.2 +40.0VEON Ltd VEON 3.86 -.01 -0.3 0.20e t t t s 3.12 6 4.51 +0.3 +6.5VOXX Intl Corp VOXX 6.45 -.05 -0.8 dd ... t s s s 2.47 9 7.40 +37.2 +105.7VSE Corp VSEC 43.03 -.82 -1.9 17 0.28f t s s s 26.16 0 44.50 +10.8 +33.1VWR Corp VWR 33.00 +.04 +0.1 24 ... s t s s 24.42 7 37.25 +31.8 ...Valeritas Holdings VLRX 4.79 -.04 -0.8 ... t t t t 4.51 1 9.50 -32.7 ...Van Eck Vect Gen Dr GNRX 57.80 -.35 -0.6 q ... t s s s 50.35 7 62.22 +10.1 -7.8VanEck Vect Biotech BBH 120.25 -.62 -0.5 q ... t s s s 95.77 9 123.15 +11.8 +7.8Vanda Pharmaceutical VNDA 13.75 -.05 -0.4 dd ... t t t t 10.40 5 18.00 -13.8 +25.7Vanguard Intl Hi Dv VYMI 63.40 -.29 -0.5 1.64e t s s s 49.75 0 63.71 +12.0 +19.1Vanguard Intl Div VIGI 62.71 -.22 -0.3 0.76e t s s s 51.50 0 62.93 +18.8 +15.0Vang EmMkts Gov Bd VWOB 80.78 -.09 -0.1 q 3.59 t s s s 75.80 8 82.08 +4.2 +9.0Vanguard Glb exUS RE VNQI 57.39 -.09 -0.2 q 2.57e t s s s 48.61 0 57.58 +15.8 +11.4Vang Short Tm Gov VGSH 60.76 -.05 -0.1 q 0.65a t s r t 60.57 3 61.44 -0.3 +0.5Vang ShortTm CorpBd VCSH 80.01 -.06 -0.1 q 1.80 t s s s 78.94 5 81.18 +0.8 +2.2Vanguard Russell 2KV VTWV 101.76 -.25 -0.2 q 1.64e t t t t 79.24 9 106.10 -1.3 +22.4Vanguard Russell 2K VTWO 111.52 -.64 -0.6 q 1.41e t s s s 86.43 0 113.79 +3.3 +21.6Vanguard Russell 1KG VONG 124.00 -.10 -0.1 q 1.59e t s s s 97.57 0 124.23 +15.3 +21.0Vang IntermTm GovBd VGIT 64.94 -.11 -0.2 q 1.03a t s s s 63.42 4 67.45 +1.6 +0.4Vanguard Russell 1KV VONV 100.86 -.12 -0.1 q 2.28e t s s s 84.94 9 103.67 +3.1 +14.7Vanguard Russell 1K VONE 112.09 -.04 ... q 2.00e r s s s 91.03 0 112.20 +9.2 +17.9Vang MtgBkdSecur VMBS 52.86 -.10 -0.2 q 1.14a t s s s 51.82 5 54.01 +1.1 +1.1Vang LongTm CorpBd VCLT 92.54 -.45 -0.5 q 3.85 t s s s 86.60 6 97.64 +3.6 +6.7Vang LongTerm GovBd VGLT 76.93 -.47 -0.6 q 1.98 t s s s 72.09 4 87.92 +4.4 -1.8Vang Interm Corp Bd VCIT 87.78 -.05 -0.1 q 2.83 t s s s 84.64 6 90.14 +2.4 +3.8Vangd ST Infla Sec VTIP 49.45 -.04 -0.1 q 0.37e t s r s 48.74 7 49.76 +0.6 +1.7Vanguard Tot Intl Bd BNDX 54.58 -.01 ... q 0.56a r s s s 53.56 4 56.26 +0.5 +1.4Vang Tot Intl Stk VXUS 52.83 -.21 -0.4 q 1.34e t s s s 41.60 0 53.05 +15.1 +19.5Vantage Energy Acq VEAC 9.78 -.01 -0.1 ... t t t t 9.73 3 9.95 -0.7 ...Vantage Energy Acq VEACU 10.07 +.01 +0.1 ... s s s s 9.99 7 10.11 +0.7 ...Varex Imaging Corp VREX 34.30 -.40 -1.2 ... t s s s 25.00 9 36.58 +21.8 ...Varonis Systems Inc VRNS 36.30 -.10 -0.3 dd ... t s s s 21.54 0 37.00 +35.4 +41.3Vasco Data Sec Intl VDSI 14.05 -.30 -2.1 26 ... t t s s 12.05 3 19.30 +2.9 -15.1Vascular Biogenics VBLT 5.45 -.05 -0.9 ... t t t s 3.67 5 7.58 +12.4 ...Veeco Instrum VECO 30.80 ... ... dd ... r t s s 15.53 9 34.38 +5.7 +68.6Vera Bradley Inc VRA 8.62 -.26 -2.9 16 ... t t t t 7.70 1 17.20 -26.5 -40.4Veracyte Inc VCYT 8.03 -.23 -2.8 dd ... t s t s 4.81 7 9.71 +3.7 +50.7Verastem Inc VSTM 2.15 -.04 -1.8 dd ... t t s s 1.05 8 2.54 +92.0 +38.6Vericel Corp VCEL 2.88 -.15 -5.0 dd ... t s s t 1.96 4 4.55 -4.2 +7.3Verint Systems VRNT 42.40 -.15 -0.4 cc ... t s t s 31.52 9 44.70 +20.3 +24.9

Verisign Inc VRSN 92.52 -.03 ... 27 ... r s s s 74.01 0 92.77 +21.6 +8.5Verisk Analytics VRSK 81.47 -.39 -0.5 22 ... t s s s 75.60 5 87.40 +0.4 +2.4Veritex Holdings VBTX 26.48 -.29 -1.1 25 ... t t t t 13.91 9 29.43 -0.9 +72.7Veritone Inc VERI 13.07 -.22 -1.7 ... t r r r 10.00 6 15.64 ... ...Vermillion Inc VRML 1.66 -.07 -4.0 dd ... t t t s 0.76 5 2.85 +74.7 +40.7Verona Pharma plc VRNA 13.40 -.29 -2.1 ... t t t t 11.05 4 17.50 -0.7 ...Versartis Inc VSAR 16.90 +.10 +0.6 dd ... s t t s 9.05 6 24.00 +13.4 +67.7Vertex Energy VTNR 1.05 ... ... dd ... r s t t 0.90 2 1.80 -19.8 -23.9Vertex Pharm VRTX 130.17 +.27 +0.2 cc ... s s s s 71.46 0 130.00 +76.7 +35.6ViaSat Inc VSAT 71.44 +.14 +0.2 cc ... s s s s 61.85 5 82.19 +7.9 +2.0Viacom Inc A VIA 39.15 +.10 +0.3 11 0.80 s s t s 36.25 2 50.81 +1.7 -18.6Viacom Inc B VIAB 35.21 -.04 -0.1 12 0.80 t t t s 33.44 2 46.72 +0.3 -19.6Viavi Inc VIAV 11.21 -.18 -1.6 32 ... t t s s 6.36 9 11.89 +37.0 +66.0Vical Inc VICL 2.36 -.09 -3.7 dd ... t s s s 2.05 2 4.80 +2.6 -44.1Vicor VICR 19.20 -.35 -1.8 dd ... t s s s 9.39 0 19.60 +27.2 +89.8Victory US500 VolWtd CFA 44.11 -.08 -0.2 q 0.44e t s s s 35.27 0 44.29 +9.4 +18.5Victory USDiscEnhVol CSF 40.99 -.41 -1.0 q 0.38e t t s s 31.73 9 42.13 +1.0 +22.7Victory 500EnhVolWtd CFO 44.09 -.09 -0.2 q 0.47e t s s s 35.26 0 44.27 +9.4 +18.5Victory Dev Enh Vol CIZ 32.77 -.14 -0.4 q 0.01j t s s s 26.07 0 32.93 +15.1 +9.9Vict US Inco Enh Vol CDC 43.67 -.09 -0.2 q 1.09e t s s s 36.70 0 44.02 +5.7 +17.6Victory USLgCapHiDiv CDL 42.52 -.12 -0.3 q 0.44e t s s s 35.75 0 42.73 +5.9 +17.7Victory IntlHiDivVol CID 34.91 -.18 -0.5 q 0.33e t s s s 28.81 0 35.17 +11.2 +12.4Videocon D2H Ltd ADS VDTH 9.80 -.03 -0.3 ... t t t s 7.68 6 11.74 +19.2 +14.0ViewRay Inc VRAY 6.46 -.23 -3.4 ... t s t s 2.64 5 10.39 +106.4 +40.8Viking Therapeutics VKTX 1.24 -.01 -0.8 dd ... t t t s 0.90 5 1.70 +4.2 -15.0Village Super Mkt VLGEA 25.26 +.12 +0.5 15 1.00 s t t t 24.66 1 36.42 -17.6 -2.4Viper Energy Ptrs VNOM 16.87 -.05 -0.3 80 1.21e t t t s 13.53 6 19.68 +5.4 -7.4Virco Mfg VIRC 4.55 +.05 +1.1 16 ... s s s s 3.52 8 4.94 +5.8 +26.8Virtu Financial Inc VIRT 16.60 -.10 -0.6 23 0.96 t s t s 12.35 7 19.07 +4.1 -2.6Virtus Invest VRTS 101.10 +.50 +0.5 15 1.80 s t t t 69.59 6 128.10 -14.4 +25.7Virtusa Corp VRTU 28.31 +.07 +0.2 59 ... s t t s 18.03 6 35.58 +12.7 -19.5VistaGen Therap VTGN 1.89 ... ... ... r t t t 1.74 1 4.69 -49.3 -50.9Vital Therapies VTL 2.58 +.08 +3.0 dd ... s t t t 2.35 1 8.37 -40.8 -67.6Viveve Medical Inc VIVE 7.87 +.12 +1.5 ... s t s s 3.75 6 11.16 +52.8 ...Vivus Inc VVUS 1.27 +.07 +5.8 6 ... s s s s 0.93 7 1.47 +10.4 -7.7Vodafone Group VOD 30.18 -.01 ... 1.63e r s s s 24.17 6 34.26 +23.5 -6.1Voyager Therapeutics VYGR 9.09 -.31 -3.3 dd ... t s t t 8.48 1 18.25 -28.6 -31.8vTv Therapeutics VTVT 4.95 -.05 -1.0 dd ... t t t s 4.65 2 7.50 +2.5 ...Vuzix Corp VUZI 5.65 ... ... dd ... r t t t 5.00 2 9.80 -16.9 -2.8

WWD-40 Co WDFC 109.00 -.45 -0.4 31 1.96 t s r t 100.60 4 125.00 -6.8 -0.2WMIH Corp WMIH 1.15 -.10 -8.0 dd ... t t t t 1.05 1 2.50 -25.8 -46.6WPCS International WPCS 1.51 +.02 +1.6 dd ... s s s s 1.13 5 1.96 +19.2 +4.9WPP plc WPPGY 112.42 -1.00 -0.9 3.34e t s s s 96.94 7 121.55 +1.6 +0.5WSFS Fncl WSFS 44.35 -.40 -0.9 21 0.28 t t t t 30.56 7 50.55 -4.3 +24.6Walgreen Boots Alli WBA 83.38 +.28 +0.3 18 1.50 s t s s 76.26 7 88.00 +0.7 +7.0Washington Fedl WAFD 32.48 -.03 -0.1 17 0.60 t t t t 22.74 8 35.95 -5.5 +32.8Wash Trust Bcp WASH 48.65 -.40 -0.8 18 1.52f t t t t 36.30 6 58.30 -13.2 +29.7WashingtonFirst Bksh WFBI 32.93 -.26 -0.8 26 0.28 t s s s 18.57 9 36.16 +13.6 +60.9Waterstone Financial WSBF 18.85 -.35 -1.8 18 0.48a t t s s 14.20 8 20.40 +2.4 +37.4Wave Life Sciences WVE 20.15 -.45 -2.2 ... t t t t 14.46 3 40.15 -22.9 +27.1Web.com Group WEB 23.65 +.10 +0.4 10 ... s s s s 12.90 0 23.65 +11.8 +36.6WebMD Health Corp WBMD 57.74 +.84 +1.5 31 ... s s s s 48.10 6 64.92 +16.5 -13.3Wecast Network Inc WCST 2.37 -.25 -9.5 dd ... t t s s 1.10 6 3.45 +92.7 +64.8Weibo Corp WB 75.29 +.77 +1.0 ... s s s s 26.01 9 82.28 +85.4 +178.2Wendys Co WEN 16.12 -.30 -1.8 45 0.28 t s s s 9.15 0 16.66 +19.2 +60.1Werner Enterp WERN 28.20 +.35 +1.3 26 0.28f s s s s 21.35 8 30.20 +4.6 +13.0Wesbanco WSBC 37.93 -.84 -2.2 18 1.04 t t t t 29.44 6 44.19 -11.9 +22.4West Bancorporation WTBA 21.90 -.50 -2.2 15 0.72f t t t t 17.50 6 25.05 -11.3 +21.1West Corp WSTC 23.19 ... ... 8 0.90 r t t t 18.55 5 28.57 -6.3 +6.9West Marine WMAR 10.02 -.16 -1.6 30 0.05p t t s t 7.77 6 11.72 -4.3 +10.0WestAmer Bcp WABC 51.94 -.26 -0.5 23 1.56 t t t t 46.33 3 65.34 -17.5 +9.3Westell Technologies WSTL .77 +.03 +3.4 dd ... s s s s 0.44 7 0.95 +17.7 -4.0Wstn Digital WDC 89.42 -2.10 -2.3 19 2.00 t t s s 41.64 0 92.50 +31.6 +93.3Western New Eng Bcp WNEB 10.25 -.10 -1.0 34 0.12 t t t s 7.35 9 10.75 +9.6 +35.8Westmoreland Coal WLB 5.77 -.44 -7.1 dd 0.80 t t t t 6.16 1 19.92 -67.3 -31.2Westport Fuel Sys WPRT 1.66 +.05 +3.1 dd ... s s s s 0.82 7 2.17 +46.9 -27.1Weyco Group WEYS 27.61 -.12 -0.4 18 0.88f t t t t 23.75 5 32.30 -11.8 +2.1Wheeler REIT wt WHLRW .29 +.04 +16.0 ... s s s s 0.01 4 0.72 +517.0 ...Wheeler REIT pfB WHLRP 21.20 -.64 -2.9 2.25 t t t t 19.51 4 24.89 -4.3 ...Wheeler REIT pf D WHLRD 22.60 -.17 -0.7 2.19 t t t t 21.99 1 30.00 -3.8 ...Wheeler REIT WHLR 9.15 -.46 -4.8 dd ... t t t t 7.95 2 15.60 -32.7 -11.8WhiteHorse Finance WHF 14.37 +.17 +1.2 12 1.42 s r s s 10.30 0 14.75 +18.1 +44.9Whole Foods WFM 35.13 +.05 +0.1 25 0.72f s t s s 27.67 8 38.29 +14.2 +3.8Willamette Val Vin WVVI 8.15 ... ... 21 ... r s s s 7.35 5 9.00 +1.7 +10.1Willdan Group WLDN 33.51 -.31 -0.9 30 ... t s s s 9.76 9 36.39 +48.3 +243.7Willis Lease Finance WLFC 26.94 +.01 ... 10 ... r s s s 21.10 9 28.06 +5.3 +7.8Willis Towers Watson WLTW 147.05 -.13 -0.1 21 2.12 t s s s 112.76 0 147.94 +20.3 +15.8Windstream Hldgs WIN 4.52 -.03 -0.7 dd 0.60 t t t t 4.20 1 10.46 -38.3 -39.0Wingstop Inc WING 29.32 +.06 +0.2 49 2.00p s t s t 22.63 7 33.42 -0.9 +12.5Winmark Corp WINA 125.20 -.75 -0.6 24 0.44a t t s t 92.12 9 133.08 -0.8 +30.1Wins Finance Hldgs WINS 39.10 +12.38 +46.3 ... s t t t 10.34 1 465.00 -78.3 ...Wintrust Financial WTFC 70.94 +.02 ... 19 0.56 r t s t 46.62 9 76.71 -2.2 +32.9Wintrust Fin pfD WTFCM 27.51 +.01 ... 1.64 r s s s 25.43 5 30.61 +6.3 ...WisdomTr Middle East GULF 16.82 -.43 -2.5 q 1.10e t t t s 15.28 5 18.42 +0.8 +6.6WT WstnAstUnconstBd UBND 50.84 +.33 +0.6 q 1.80 s s s s 47.76 0 50.80 +2.4 +8.4WisdomTr USSCapQDvGr DGRS 33.19 -.21 -0.6 q 0.66e t t s t 27.19 8 35.07 -2.4 +19.4WisdomTree USQDivGr DGRW 36.92 -.07 -0.2 q 0.59e t s s s 29.98 0 37.02 +11.0 +19.6WisdomTr EMMktCpBd EMCB 71.99 -.34 -0.5 q 3.18 t s s s 67.68 9 72.79 +3.5 +10.1WisdomTree Inv WETF 9.43 -.44 -4.5 29 0.32 t s s t 7.87 3 13.32 -15.4 -14.3WT Emg MktsQualDivGr DGRE 24.16 +.18 +0.8 q 0.67e s s s s 20.31 0 24.24 +14.4 +18.5WT UK Hedged Eqty DXPS 24.82 -.06 -0.2 q 1.09e t s s s 22.27 6 27.15 +6.4 +25.7WT BofA Int Hi Yld HYZD 24.14 +.04 +0.1 q 1.02 s s s s 22.17 6 26.10 +1.1 +12.4WT Germany Hedged DXGE 31.80 -.11 -0.3 q 1.39e t s s s 23.08 0 31.93 +11.6 +24.0WT Japan Hdg SmC Eq DXJS 39.79 -.11 -0.3 q 1.10e t s s s 27.26 0 39.91 +9.9 +30.7Wix.com Ltd WIX 75.55 -1.10 -1.4 ... t s s s 26.31 9 86.15 +69.6 +178.5Woodward Inc WWD 69.63 ... ... 24 0.50 r s s s 53.18 9 72.28 +0.8 +21.2Workhorse Group WKHS 3.49 -.07 -2.0 dd ... t s s t 1.85 2 10.30 -50.6 ...World Acceptance WRLD 78.90 -.03 ... 9 ... r s s s 38.41 9 88.26 +22.7 +92.3Wright Medical Grp WMGI 27.59 -.15 -0.5 dd ... t t t s 15.85 8 31.53 +20.1 +41.5Wright Med Grp NV rt WMGIZ 1.31 -.11 -7.6 ... t t t t 1.20 1 2.67 -0.8 ...Wynn Resorts Ltd WYNN 133.28 -1.40 -1.0 38 2.00 t s s s 82.51 0 135.26 +54.1 +37.5

XxG Technology XGTI 1.78 -.06 -3.3 dd ... t s s s 1.17 1 10.10 +31.9 -92.3XOMA Corp XOMA 6.62 +.09 +1.4 dd ... s s t s 3.96 3 13.98 +56.9 -52.6XTL Biopharma XTLB 2.66 +.07 +2.7 ... s s s t 1.93 2 7.85 -16.2 -52.3XBiotech Inc XBIT 9.17 -1.04 -10.2 ... t t t t 7.32 2 25.00 -9.4 -40.3Xcerra Corp XCRA 9.88 -.04 -0.4 ... t s s s 5.14 0 10.01 +29.3 +47.8Xencor Inc XNCR 21.64 -.22 -1.0 39 ... t t t t 12.51 6 29.38 -17.8 +50.2Xenetic Biosciences XBIO 3.01 -.12 -3.8 ... t t t t 2.35 2 5.90 -30.0 +1266.8Xenith Bancshares XBKS 30.99 +.06 +0.2 11 ... s s s s 16.70 0 31.69 +9.9 +71.8Xenon Pharma XENE 3.90 +.20 +5.3 ... s t t t 3.65 1 9.95 -49.4 -49.9Xilinx Inc XLNX 67.15 +.27 +0.4 29 1.40f s s s s 43.50 0 67.75 +11.2 +44.8Xperi Corp XPER 32.15 -.85 -2.6 25 0.80 t s t t 28.91 2 45.95 -27.3 +3.6Xplore Technol XPLR 1.88 +.02 +1.1 dd ... s t t t 1.72 1 3.33 -6.9 -40.4Xunlei Ltd XNET 3.59 -.01 -0.3 ... t t t t 3.50 1 6.29 -7.0 -42.9

YYRC Worldwide Inc YRCW 9.67 -.07 -0.7 40 ... t s t t 7.36 3 16.97 -27.2 +5.5YY Inc YY 59.06 -.17 -0.3 12 ... t s s s 31.07 0 60.16 +49.8 +37.2Yahoo Inc YHOO 50.60 ... ... cc ... r s s s 35.05 0 51.23 +30.9 +36.2Yandex NV YNDX 27.17 +.85 +3.2 ... s t s s 17.28 9 29.13 +35.0 +27.6Yangtze River Dev YERR 12.15 -.65 -5.1 ... t s s s 5.20 8 14.00 +90.4 +185.7Yatra Online Ord YTRA 9.33 +.05 +0.5 ... s t t t 7.71 6 10.68 -0.2 -6.6Yield 10 Bioscience YTEN 4.67 -.19 -3.9 dd ... t t s s 2.50 3 10.00 +33.4 -39.3Yintech Invest Hldg YIN 10.38 +.23 +2.3 ... s t t t 8.53 2 22.97 -36.7 -12.7York Water Co (The) YORW 33.60 -.55 -1.6 36 0.64 t t t t 27.68 5 39.85 -12.0 +23.6

ZZafgen Inc ZFGN 3.60 -.12 -3.2 dd ... t t t s 2.89 2 7.14 +13.2 -51.1Zagg Inc ZAGG 8.35 -.15 -1.8 dd ... t s s s 4.74 9 9.15 +17.6 +63.1Zais Group Hldgs ZAIS 2.30 ... ... dd 1.60 r s t s 1.29 3 5.18 +56.5 +16.2Zebra Tech ZBRA 105.90 -1.85 -1.7 dd ... t s s s 46.13 0 108.76 +23.5 +98.4Zillow Group A ZG 45.07 -.32 -0.7 dd ... t s s s 29.86 0 45.61 +23.6 +53.1Zillow Group C Z 44.73 -.33 -0.7 ... t s s s 29.40 0 45.31 +22.6 +54.6Zion Oil & Gas Inc ZN 1.52 +.12 +8.6 dd ... s t s s 1.07 5 2.05 +10.9 -9.7Zions Bancorp ZION 40.46 +.36 +0.9 18 0.32 s t t t 23.02 7 48.33 -6.0 +41.0Zions Bancorp wt2020 ZIONW 10.14 +.19 +1.9 ... s t t t 1.62 7 15.03 -13.7 ...ZionBcp wt2018 ZIONZ 7.25 +.25 +3.6 ... s s t t 0.65 7 11.51 -16.2 ...Ziopharm Oncology ZIOP 5.83 -.20 -3.3 dd ... t t t s 4.45 5 7.88 +9.0 -23.2Zix Corp ZIXI 5.96 -.12 -2.0 40 ... t s s s 3.61 0 6.19 +20.6 +50.5Zogenix Inc ZGNX 13.63 +.08 +0.6 dd ... s s s s 7.33 0 13.83 +12.1 +30.9Zosano Pharma Corp ZSAN 1.53 +.03 +2.1 dd ... s s t s 0.45 4 3.54 +96.3 -13.8Zumiez Inc ZUMZ 13.30 +.58 +4.5 14 ... s t t t 12.50 1 26.55 -39.1 -15.5Zynerba Pharm ZYNE 18.61 -.58 -3.0 ... t t t s 6.31 7 25.95 +19.4 +111.3Zynga Inc ZNGA 3.61 -.02 -0.6 dd ... t s s s 2.27 0 3.70 +40.5 +38.5



MONEY MARkETS avg avg comPfuND aSSeTS maT YlD YlD

avg avg comPfuND aSSeTS maT YlD YlD





Money FundsAAdvGovP ... ... ... ...AAdvMMPlat ... ... ... ...AIM MMCshRes 824 27 .22 ...AIMMMInv 117 27 .37 ...ActAsInsGv 5857 19 .69 .69ActiveAstGv ... ... ... ...ActiveAstMny ... ... ... ...AlBernExRK p 37 ... .36 ...AllBrnExRsv I 10 ... .42 ...AlliBernExRsvA 142 ... .30 ...AlliBernExRsAd 70 ... .30 ...AlliBernExRsvB 1 ... .25 ...AlliBernExRsC 11 ... .28 ...ABGovMMSel 1380 23 .72 .72ABMMktMile ... ... ... ...Ambassador ... ... ... ...AmC CapPr 2168 50 .39 ...AmC Prime 1246 33 .50 ...AmCentUSGv 2244 46 .40 ...AmCPrime t 25 33 .50 ...American A 11960 ... ... ...BBH MM Inst 1642 32 .53 .53BBH MMkt 42 32 .31 .31BLFMuniDlr ... 30 .38 .38BMOGov I p 2462 15 .63 .63BMO Gov Y 889 15 .38 .38BMOPrimeI p 208 10 .82 .82BMO Prime Y 210 10 .57 .57BNYMellon M 698 21 .56 ...BRSummCR A 55 ... ... ...BRSumCR B p 16 ... ... ...BT InvMMkt ... ... ... ...BofAGvPRTr ... ... ... ...BdfdMM ... ... ... ...BishopGvMMI ... ... ... ...BL FedTrDlr ... 39 .39 .39BCF Insti I 57 24 .69 ...BLFCASel p ... ... ... ...BLFedFdPS ... 39 .01 .01BLFedFdSel p ... 52 ... ...BLMunFdPS ... 19 .02 .02BLFMunCsh 1 17 .35 ...BRInvB p ... 29 .01 .01BRInvest ... 29 .65 .65BLNYMfPCS p ... 6 .08 .08BLFTempFdPCS 1 28 .52 ...BRLiqTrsTAd ... 34 .54 .54BLFM MuniCsh 3754 17 .60 ...BLF TempFd 13103 28 1.02 ...BLFTmpDlr 103 28 .77 ...BLFTmCsDlr 22 25 .70 ...BLFedTrAd ... ... ... ...BlkrkLqTmpAd 107 28 .92 ...BRLiqTmpCR 3 28 .62 ...BLMuAdm ... 30 .53 .53BLF TmpCsh 395 25 .95 ...BLFT TrFund ... 39 .68 .68BLFedAdm ... 39 .59 .60BLFTmCshMg 711 28 .52 ...BofACRsTr ... ... ... ...BofACRsCap ... ... ... ...BACshRsInv2 ... ... ... ...BofACResInv ... ... ... ...BofACsRsInst ... ... ... ...BofAGvRsTr ... ... ... ...BofAGvtPlsAdv ... ... ... ...BofAGRCap ... ... ... ...BofAMMRsInst ... ... ... ...BofAMRsDly p ... ... ... ...BofAMuRsInst ... ... ... ...BofAMunRsLiq ... ... ... ...BofAResGvInv ... ... ... ...BofARsLiq ... ... ... ...BofATrRsInv ... ... ... ...BofATrRsInst ... ... ... ...BofATrsRsTr ... ... ... ...BofAGvPlsInst ... ... ... ...BurnhamMM ... ... ... ...BurnhamUSTrs ... ... ... ...CNIGovtA p 3432 21 .05 .05CapResFd p 7140 38 .21 .21CashAcct Prem ... ... ... ...CashMgtInst 1428 28 .54 ...CashMgtA ... ... ... ...CashMgtB t ... ... ... ...CashResInst 993 28 .63 ...CavanalCshAd 693 12 .24 .24CavanalTrAdm 1026 15 .10 .10CitiznSelPrB 7 29 .77 ...CitizensSelPrC p ... ... ... ...CitiznSelTreA 189 39 .70 ...CitiznSelTreB 78 39 .50 ...CitizenSelPrA 5 29 .93 ...CityNaRoGv p 903 21 .05 .05CityNRoPrN p ... ... ... ...CityNRochGv 960 21 .07 .07ColPrResAdv ... ... ... ...ColPrResInst ... ... ... ...ColumbiaA 705 17 .01 .01ColumbiaB t ... 17 ... .01Columbia Z 163 17 .01 .01DIFTrInst ... ... ... ...DWSMSerMgd 6090 28 .70 ...DWSMSerInst 6090 28 .70 ...DWS MMkt 552 31 .57 ...DIF MM Retl ... ... ... ...DIF MuniRtl ... ... ... ...DIFMuInvSv ... ... ... ...DIF TreasInv ... ... ... ...DIF TrsInvSrv ... ... ... ...DavisGvtA 252 ... ... ...DAD Gvt ... ... ... ...DryBasic 138 30 .63 ...DryInsPfGHm 1796 10 .70 ...DryInsPfGvP 126 10 .45 ...DryInstResGv ... ... ... ...DryTrsAgcyC 453 9 .42 ...DryInPfGClas 2 10 .20 ...DryResInst 3610 10 .75 ...DryInstAdv ... ... ... ...DryInstAdvPls ... ... ... ...DryResInv ... ... ... ...Dry100 US ... ... ... ...DryfLA 455 26 .19 ...

DryInTrAgcHm 145 9 .67 ...DryInstAdv ... ... ... ...DryTrAgcyCC 2 9 .17 ...DryTrPmCsh I 500 30 .64 ...DryfGenTrPrA 3364 32 .01 ...EdwJones IS 15566 39 .17 ...ElfunMM 1082 ... ... ...ExcelsiorGvt ... ... ... ...ExcelsrMnyIn ... ... ... ...ExcelsiorTry ... ... ... ...FFI Govt 1667 35 .42 ...FFI Inst 1946 33 .53 ...FFIPremInst 6672 31 .65 ...FFI Treas 2162 32 .50 ...FIMMDom I 1308 19 .98 ...FIMMDomII 27 19 .83 ...FIMMDomIII 8 19 .73 ...FIMMGov I 35140 25 .66 ...FIMMGovII 899 25 .51 ...FIMMGovIII 3033 25 .41 ...FIMMMMkt I 8405 27 1.06 ...FIMMMMktII 13 27 .91 ...FIMMMMktIII 88 27 .81 ...FIMMTrOnlyII p 166 38 .51 ...FIMMTrOnly3 970 38 .41 ...FIMMTrOnly I 7278 38 .66 ...FIMMTry I 8946 18 .65 ...FIMMTryII 621 18 .50 ...FIMMTryIII 2566 18 .40 ...FITPrMMII ... ... ... ...FedAutCshCII ... ... ... ...FedAutCashK ... ... ... ...FedCAMuniII 6 18 .16 ...FedCAMunCS p 55 18 .01 ...FedCAMunCap 70 18 .47 ...FCTMuCS p 47 24 .01 ...FedGovOblCp 3019 36 .55 ...FedGovOb IS 29523 36 .67 ...FedGovOblSv 7959 36 .43 ...FedMMEagle 7 15 .80 ...FedNJMuCS p 56 47 .01 ...FedNYMun WS 85 35 .62 ...FedPAMu WS 27 21 .37 ...FedPrCshObCp 158 33 .91 ...FedPrVlObSv 237 29 .75 ...FedPrVlOblCp 23 29 .90 ...FedPrVluObl 4410 29 1.00 ...FedPrCshOblIS 2456 33 1.00 ...FdPrCshObSv 1223 33 .75 ...FedPriOb IS 761 30 .97 ...FedPrObSvc 39 30 .74 ...FedTrstUSTr 323 34 .66 ...FedTrsOb IS 22174 33 .66 ...FedTreasObSv 5785 33 .41 ...FedTrsOblCp 1928 33 .56 ...FedUSTCshSv 2673 58 .43 .43FedUSTrsIns 13245 58 .68 .69FedVaMuCsCS p 86 15 .01 ...FederMuni p 210 33 .01 .01FedMstr 8 14 .94 ...FedMIMuCsh WS 3 9 .41 ...FidTrAdvC t 114 22 .01 ...FidGovPortS 652 25 .61 ...FidCashRes 132876 24 .47 ...FidGvRes ... ... ... ...FidPrimeDlyI ... ... ... ...FidRetGov 2688 27 .42 ...FidRetMM 9496 27 .43 ...FidSpGov 63294 25 .41 ...FidSpMM 2349 25 .80 ...FidSpUSTr 3679 38 .42 ...FidMMPortS 15 27 1.01 ...FidSelMM 3414 ... ... ...FidTrPortsS 253 18 .60 ...FidTrsyCR 1233 22 .01 ...FidTryDly M 3079 22 .14 ...FThrdUSTrPf ... ... ... ...FInvTrUSGvI ... ... ... ...FInvTrUSTrs ... ... ... ...FinSqFed 8735 30 .65 ...FinSq Gov 81259 37 .69 ...FinSq POF 1053 28 .99 ...FinSqTrsy 45362 50 .67 ...FinSq TOF 15785 33 .67 ...FinSq MMF 2068 29 1.01 ...FITPrMonMktI ... ... ... ...FstAmGvObD 3452 30 .24 ...FstAmGvObY 8074 30 .39 ...FstAmTrObD 1567 27 .23 ...FstAmGvObA p 312 30 .09 ...FstAmPrObY 346 16 .63 ...FstAmTrObA p 209 27 .08 ...FstAmTrObY 2392 27 .38 ...FirstCshRsvC ... ... ... ...FtInvCs 127 ... ... ...First Muni I ... ... ... ...First USGv ... ... ... ...FrkMnyC ... ... ... ...FstAmGvObZ 17106 30 .66 ...FsAmGvObII 1930 30 .54 ...FstAmTrObII 526 27 .53 ...FsAmISTrII 33 32 .51 ...FstAmPrObZ 230 16 .88 ...FstAmPrObl 82 16 .68 ...FsAmPrObII 56 16 .78 ...FstAmTrObZ 4479 27 .65 ...FstAmTreResA 113 ... ... ...GabelliUST 1802 53 .74 .75GartmrMMPr 345 35 .24 ...GnAMTFrMu B 1 10 .16 ...GnCAMuB 17 13 .01 ...GnTrsAgcy A 190 16 .19 ...GnTrsAgcy R 84 16 .39 ...GnGvSec 7 17 .03 ...GeneralB p 7674 18 .13 ...GnGovB p 2490 17 .01 ...GnMMkt 1177 18 .37 ...GSILGvI ... ... ... ...GSILMMI ... ... ... ...GSILTrsOblgI ... ... ... ...GSILPOI ... ... ... ...GlenGovtCash ... ... ... ...GovTxMgSvc 3398 51 .39 .39GovObTR 1265 36 .19 ...GovTxMgIS 3016 51 .64 .64GovResFd P 11228 39 .01 .01

GtHall Prime ... ... ... ...HSBCPrime D ... ... ... ...HSBCPrime I ... ... ... ...HSBCUSGov A 1 22 .23 .23HSBCUSGov D 1739 22 .38 .38HancHrzTGovA ... ... ... ...Harbor 115 39 .82 .85HarrisGvMMS ... ... ... ...HarrisMMktS ... ... ... ...HartfordR4 p ... ... ... ...HeritAdm 74 20 .81 .82HeritInst 925 20 .94 .94HewittMM p ... ... ... ...HmestdDly ... 43 .01 ...HuntgtnUST I ... ... ... ...ING MM A 149 35 .16 .17ING MM I 39 35 .16 .17IFT CashRes ... ... ... ...InvescoA5 98 27 .22 ...InvescoC5 p 4 27 .18 ...InvCshTrTrs 1503 28 .69 ...IvyMonyyC t 24 19 .01 ...IvyMnyA 132 19 .09 ...IvyMM B ... ... ... ...JHanUS ... ... ... ...JPMGvMMAg 11623 32 .61 .61JPMLqAsB ... ... ... ...JPMLqAsR 7 20 .48 .48JPMGvPrem 7143 32 .42 .42JPMGvCap 84143 32 .69 .69JPMTrPlInv 54 22 .33 .33JPMTrPlRs 111 22 .14 .14JPMorg100 Agcy 1534 26 .57 .57JPM100 SecP 1024 26 .38 .38JPM100 TrInst 11046 26 .62 .62JPMorgan100 1311 26 .24 .24JPMLqAstP 204 20 .73 .73JPMCAMuEtr 2 ... .01 ...JPMorganFed 36 24 .25 .25JPMorFedAgcy 139 24 .58 .58JPMorgFedPr 107 24 .39 .39JPMLqAstAg 84 20 .92 .92JPMLqAstC p 31 20 .21 .21JPMLqAstMrg 156 20 .59 .59JPMLqAstInst 449 20 .97 .97JPMMuEtrde p 3 ... .01 ...JPMMunInst 506 6 .61 .61JPMMuMorg 294 6 .23 .23JPMNYMuR p 2 6 .08 .09JPMOhMuMrg ... ... ... ...JPMorgPrm 544 21 .67 .68JPMorgPrAgcy 1245 21 .94 .94JPMorgPrmPr 789 21 .75 .75JPMTreasC t 537 45 .01 ...JPMTrsPlusP 579 22 .39 .39JPMTrsPlsMrg 284 22 .25 .25JPMTrsPlsInst 17807 22 .63 .64JPMTrsPlsAg 856 22 .58 .59JPMTrsSecR p 81 26 .13 .13JPMUSGvInst 35221 32 .66 .66JPMUSGvtR p 126 32 .17 .17JPMUSGvtMrg 2011 32 .28 .28JPMLqAsInv 4 20 .67 .67JPMFedInst 2820 24 .63 .63JPMPrInst 7379 21 .99 .99JPMPrRsv 102 21 .50 .50JanusGovt ... 33 .16 .16Janus MM ... 23 .02 .02JHan MMB 3 ... ... ...JHanMMA 488 ... ... ...LMPtrExRxB ... ... ... ...MFS CashA 113 ... ... ...MFSCashC p 41 ... ... ...MFSMonMkA 324 ... ... ...MS PrimAdv 342 14 .78 ...MS PrimInv 173 4 .15 ...MS TFInst 56 6 .59 ...MoneyMktA2 ... ... ... ...MTB MM I ... ... ... ...MainStay A 200 38 .39 .39MainStay B 45 38 .20 .20ManagersMM ... ... ... ...MasMuPrMML ... ... ... ...MasMuPrMMS 620 ... ... ...MeederRetl 37 36 .62 .62ML CMAGv ... ... ... ...ML CMAMn 5407 ... ... ...ML CMATr 1636 ... ... ...ReadyAstUSA 69 ... ... ...MilestnTOInst 380 32 .58 .59MilestnTOInv 28 32 .53 .53MMktGS2 371 40 .70 .70MMktGS4 969 40 .45 .45MMktProFdInv 390 28 .02 ...MMktProFdSvc 12 28 .02 ...MStanLqPrIn 16825 14 1.04 ...MorStLqTrIn 19149 12 .68 ...MrStLqGvInv 24 24 .58 ...MS InstlLiq 4596 14 1.05 ...MrStLqGvIns 35537 24 .68 ...MS LiqAst 104 1 .04 .04MS USGvt 1270 20 .25 .25NatixisCMTB ... ... ... ...NatnwdMMInst 341 35 .39 ...Nicholas ... ... ... ...NorthInstGovSel 22346 35 .64 .65Northern 162 4 .85 .85NorthernGvSl 3135 36 .51 .51NorthInstDivAst 7156 29 .59 .59NorthInstGovt 5679 35 .60 .61NthnInstPrObSh 1574 35 .98 .98NorthInstTreas 9661 34 .69 .70NorthernUSGv 15651 36 .50 .50OneGrpMuni A ... ... ... ...OppCshResN t 151 ... .19 .19OppenhCshB p 4 ... .17 .17OppenhCshC p 200 ... .19 .19OppCshRes 377 ... .19 .19OppMMFd A 1885 ... .23 .23PNC Gov A 464 48 .65 .65PNC Gov I 8572 48 .65 .65PNC MM I ... ... ... ...PNC TrA p 111 41 .63 .64PNC Tr I 988 41 .63 .64PW PACE P 209 45 .26 ...PaxWrldMMInst ... ... ... ...

PaxWMMAPrax ... ... ... ...PaydenCshRs 462 35 .61 ...PhoeInsMM ... ... ... ...PhoxInsgGvA ... ... ... ...PhoxInsgMMA ... ... ... ...PhoenixMM A ... ... ... ...PIMCO MM P ... ... ... ...PiInsMM 1 ... ... ... ...PiInsMM 3 ... ... ... ...PiInsMM 2 ... ... ... ...PionrCs 230 ... .14 .14PremGvtMP 41 25 .70 ...PremierPort 30 21 .99 ...PrimeObTR 1 30 .47 ...PrincipalMMB ... ... ... ...PrincMMktA 450 ... ... ...PrincMMktJ t 250 ... ... ...PrincpMMktI ... ... ... ...PruMMartD 438 17 .16 ...PruMMrtZ 90 17 .27 .27PruInstMM I ... ... ... ...Putnm MMA 774 19 .53 ...PutnmMMC t 22 19 .01 ...RBCGvRBCI1 ... 42 .68 .69RBCPrRBCI1 ... ... ... ...RS MMktVIP ... ... ... ...ReadyAssetPr 3205 ... ... ...ReadyAstUST 289 ... ... ...RegMorKeeg I ... ... ... ...ResPri15 ... ... ... ...ResPri25 ... ... ... ...ResPriTT ... ... ... ...ResrveUSTrs ... ... ... ...ResUSTrsTT ... ... ... ...ReserveFdR ... ... ... ...Ret1 2556 ... ... ...RetII p 55 ... ... ...RidgeWCshMgt ... ... ... ...RidgeWPrQualA ... ... ... ...RidgeWPrQualI ... ... ... ...RidgeW USGovA ... ... ... ...RidgeWUSGvI ... ... ... ...RidgeWUSTrsI ... ... ... ...SEIDITGvSwp ... ... ... ...SEI DIT MMA ... ... ... ...SEIDITMMSw ... ... ... ...SEIDITPrC ... ... ... ...SEIDITPSwp ... ... ... ...SEIDITTrIIC ... ... ... ...SEIDITTrsB ... ... ... ...SEI DITGovA 7194 44 .63 .63SEI DlIncGvB ... ... ... ...SEI DITGvIIA 1933 44 .64 .64SEI LqPr ... ... ... ...SEI DITPrmA ... ... ... ...SEI DITPrmB ... ... ... ...SEI DITTrsA 107 37 .64 .64SEI DITTrIIA 566 35 .60 .60SSgAPrm ... ... ... ...SSgAUSGvtA ... ... ... ...SSgAUSTry ... ... ... ...STI CshRes ... ... ... ...SaratgUSGvI 10 1 .01 ...SchwbACR-Pr 10731 31 .59 ...SchwbACR 3844 31 .52 ...SchwbCshRes 37621 31 .52 ...SchwbInv 614 31 .62 ...SchwbRetAdv 229 31 .67 ...SchbValAdv 9798 31 .72 ...SchwValAdUlt 2679 31 .92 ...SchbVlAdvSl 2767 31 .82 ...SchbValAPrm 2286 31 .89 ...SchwbGv 27718 34 .16 ...SchbMM 8606 29 .46 ...Schb UST 16985 37 .22 ...ScudCshAARP ... ... ... ...SecurityCsh ... ... ... ...SentinelGov A ... ... ... ...ShTrInUS ... ... ... ...SmBarPRDlyLiq ... ... ... ...StFrmMMLgA 132 35 .46 .44StStInstLRS 8203 23 .94 .95SunAmMMA 109 35 .01 .01TAIDXTAmA p ... 22 .01 ...TAIDEXTAmB t ... 22 .01 ...TCW GalileoI ... ... ... ...TDAMMMInv 436 45 .36 .36TDAMMMkPr 57 45 .35 .36TDAMUSGv 882 42 .18 .18TIAA-Cref Life ... ... ... ...TIAA-CREF Inst 461 47 .01 .01TIAACREF Ret 305 47 ... ...TIAA-CREF Ret 109 47 ... ...TRowSumCR ... 43 .68 ...TRowPRF ... 37 .43 ...TRowUST ... 37 .40 ...TargetUSGvt ... ... ... ...Thriv MM Inst 76 42 .37 .37Thriv MMk A 346 ... ... ...TouchstnMMS ... ... ... ...TouchstoneSTGvt ... ... ... ...TreasObTR 762 33 .16 ...TCU MMP ... ... ... ...UBS RMA ... ... ... ...UBS Retire ... ... ... ...US Treas Tr 51 ... ... ...USAA Mutl 4564 44 .53 ...USAA Treas 2619 26 .40 ...VALIC MMktI 329 29 .01 .01VALIC MMkII 132 29 .01 .01VangAdmTry 15229 54 .78 ...VangFdl 74641 50 .76 ...VangPr 85382 53 .98 ...VangPrInst 11565 53 1.04 ...VicFedMMI ... ... ... ...Vic Fed MMS ... ... ... ...VictoryFRF ... ... ... ...VictGvtResSel ... ... ... ...VictGvtResTr ... ... ... ...VictoryInstInv ... ... ... ...W&RAdCsMB ... 12 .02 ...W&RAdCsMC ... ... ... ...W&R AdvCshM A 1409 12 .29 ...WeissTreasury ... ... ... ...WeitzGvMM ... ... ... ...WellsFargo A 516 18 .48 .48

WFCashInvAd 114 20 .81 .82WFCashInst 612 20 .94 .95WFGovAdm 495 39 .52 .52WFGvtMMA 265 39 .25 .25WellsFargoI 100 3406 43 .35 .35WellsFargoInsCsh 188 20 .64 .64WellsFargoInsGv 3073 39 .35 .35WellsFargoInv ... ... ... ...WellsF100TrA 344 43 .20 .20WellsFargo TrsyS 1465 38 .41 .41WellsFargoTrsyA 1585 38 .24 .24WellsFargo TrsyI 11701 38 .66 .66WFGvMMInst 21526 39 .65 .66WA GvtRsvA 903 50 .27 ...WAInstGvInst 16092 50 .72 ...WstnUSTrN 582 58 .25 ...WstnInstCshL ... 14 .83 ...WstnInstLqRsI 830 19 1.01 ...WstnLiqResN 26 19 .43 ...WstnPrmLiq 24 19 .72 ...WstnInstUSTR 7184 58 .66 ...WstnPrmUSTR 126 58 .40 ...Wilm GovSel 3680 37 .46 .46Wilm PriAdm ... ... ... ...Wilm TrAdm 518 30 .22 .22Wilm TrSvc ... 30 .08 .08Wilm GovAdm 1525 37 .21 .21WilmPriMM ... ... ... ...WilmUSGov 338 37 .56 .56

Tax ExemptABN Amro TxEI ... ... ... ...ABN AmroTxExS ... ... ... ...AIMTx 25 7 .04 ...ActAsCal ... ... ... ...ActAstTx ... ... ... ...AlpineMuni ... ... ... ...AmC CATF 170 11 .34 ...AmC TF 137 9 .36 ...BBH TxEx ... ... ... ...BMO TaxF I p 246 14 .64 .65BMO TaxF Y 75 14 .40 .40BNYMelNMuM 489 6 .48 ...BLMunFdPCS p ... 30 .15 .15BRLM Muni ... 30 .63 .63BR NC ... ... ... ...BRNJSv ... ... ... ...BRF NYMuni ... 6 .56 .56BROHInstl ... ... ... ...BRVAInst ... ... ... ...BRFCAMuni ... 8 .57 .57BR PA Instl ... ... ... ...BofACATERsCp ... ... ... ...BofACATERsD p ... ... ... ...BofACATERsIn ... ... ... ...BofACATERsTr ... ... ... ...BofAMRsAdv ... ... ... ...BofAMRCap ... ... ... ...BofANYTEIn ... ... ... ...BofATERsAdv ... ... ... ...BofATERInv ... ... ... ...BofATERDaly ... ... ... ...BofATxExRsCp ... ... ... ...BofATEResG ... ... ... ...BofATxERsInst ... ... ... ...BofATERTr ... ... ... ...CalDlyB ... ... ... ...CashActTxEMgd 93 22 .35 ...Centn NY ... ... ... ...Centn CA ... ... ... ...CentenTx ... ... ... ...CityCATxEx I ... ... ... ...CityCATE N p ... ... ... ...DWSNYInsTxF ... ... ... ...DailTxA c ... ... ... ...DryCTMu ... ... ... ...DreyCalTx ... ... ... ...DRPA Mun ... ... ... ...EVTxFrResvs ... ... ... ...ExcelsiorTxE ... ... ... ...FFI Inst TE 1436 ... ... ...FIMMTxExII ... 18 .49 ...FIMMTxEx3 6 18 .39 ...FIMMTxExI 2547 18 .64 ...FedALMuni ... ... ... ...FedCAMuniSv 128 18 .32 ...FedCAMu WS 107 18 .57 ...FedCTMuSvc 20 24 .17 ...FedFLMunCS p 52 24 .01 ...FedFLMu WS 27 24 .29 ...FedGAMuCsh 93 6 .34 ...FedMAMuCS p 50 35 .01 ...FedMAMuniSv 57 35 .25 ...FedMDMuCsh ... ... ... ...FedMNMuCsh 12 40 .01 ...FedMuniCsh ... ... ... ...FedMuObl A 650 21 .73 ...FedMuOblCap 301 21 .63 ...FedMunOblSv 385 21 .48 ...FedNCMuCsh 76 29 .20 ...FedNJMuCsSv 6 47 .28 ...FedNJMu WS 6 47 .43 ...FedNYMuCSv 46 35 .40 ...FedNYMuCS p 135 35 .01 ...FedNYMuCsII 8 35 .17 ...FedOHMuCsh 16 33 .01 ...FedOHMuCsSv 11 33 .15 ...FedOHMu WS 34 33 .35 ...FedPAMuniCS 52 21 .01 ...FedPAMuCsSv 13 21 .17 ...FedTaxFObWS 2255 23 .65 ...FedTxFrObSv 230 23 .40 ...FedVAMu WS 3 15 .33 ...FedMuniSvc 105 15 .18 ...FedMIMuCsSv 30 9 .25 ...FedMNMu WS 35 40 .52 ...FedTxF c 300 7 .65 ...FidCA 3212 16 .34 ...FidCT 838 33 .36 ...FidMA 3191 17 .34 ...FidMI 504 28 .28 ...FidMuMM 11994 27 .46 ...FidNJ 1166 40 .35 ...FidNY 2609 18 .35 ...FidOH 503 41 .35 ...FidPA 343 16 .32 ...

FidSpCA 351 13 .49 ...FidSpMA 209 13 .49 ...FidSpNJ 149 35 .50 ...FidSpNY 310 15 .51 ...FidTEDly M 130 23 .14 ...FidAZ 161 26 .34 ...Fid TECR 92 23 .01 ...FidTxEx MM 3580 23 .39 ...FidTaxExPortS ... 18 .58 ...FinSq TEF 889 19 .66 ...FstAmTFA 31 15 .06 ...FstAmTxFY 269 15 .36 ...FstAmTxFrD ... ... ... ...FstMunC p ... ... ... ...FtInvTax ... ... ... ...FedFLMuCshII 2 24 .03 ...FrkCal ... ... ... ...FrkNYTE ... ... ... ...FstAmTFObZ 44 15 .61 ...GenNJMun 93 18 .03 ...GenNYMuB 108 13 .13 ...GnMuB p 406 12 .01 ...GnNYMuB p 55 13 .01 ...GnCalMu 66 13 .05 ...GlenTaxExemt ... ... ... ...GSITCAI c ... ... ... ...HSBC CalMMD ... ... ... ...HSBC NYTFA ... ... ... ...JPMMuMMP 49 6 .37 .37JPMMuMMR ... 6 .12 .12JPMorganCA 7 6 .21 .21JPMorganNY 303 6 .20 .20JPMorganTF 10 13 .22 .22JPMorg TFPr 1642 13 .36 .36JPMTxFrR p 2491 13 .11 .11JPMorgTFAgcy 511 13 .55 .55JPMTxFrInst 10483 13 .60 .60LMPNYMuO ... ... ... ...MTB NYTF ... ... ... ...ML CMA Cal ... ... ... ...ML CMA MA ... ... ... ...ML CMA NJ ... ... ... ...ML CMA NY ... ... ... ...ML CMA TE ... ... ... ...MnyMgtPlus ... ... ... ...MS CalTF 31 6 .15 .15MS NYMMM 17 6 .18 .18MS TFDly 59 6 .18 .18NYTxFrMMI ... ... ... ...NortnInstMuni 205 6 .57 .57NorthernMun 241 4 .72 .73PATxFrMMI ... ... ... ...PNC TE I ... ... ... ...PNC TxExA ... ... ... ...PhoxInsgTEN ... ... ... ...PhoxInsgTEI ... ... ... ...PremierTxEx 11 7 .60 ...PutnamTE ... ... ... ...RBCTFRBCI1 ... ... ... ...ResIntTE TT ... ... ... ...ResrvMA ... ... ... ...ResrvNJ ... ... ... ...ResrvIntR ... ... ... ...RidgW VaTxFrA ... ... ... ...RidgeWVaTxFrI ... ... ... ...RussellTxFree ... ... ... ...SEI InTFA ... ... ... ...SEIInsTxFB ... ... ... ...SchwAMTTxF 2477 17 .22 ...ShwbCAValu 935 13 .36 ...SchwMAMuSw 409 10 .13 ...SchwMuniPrm 3180 15 .59 ...SchwMuniSel 728 15 .48 ...SchwNJMuSw 510 17 .12 ...SchwNYMuVA 245 12 .37 ...SchwNYMuSw 1379 12 .17 ...SchwPAMuni 361 19 .17 ...SchwTxFValAd 583 17 .39 ...ShwbTE 8785 15 .24 ...SchwabTxEx 575 15 .38 ...Schwb CA 5571 13 .21 ...ScudTECshInst 39 22 .63 ...TDAMCAMu 140 23 .12 .12TDAMMuni 379 23 .16 .16TDAMNYMu 98 27 .17 .17TRowSumMu ... 33 .38 ...TRowCA c ... 26 .08 ...TRowNY c ... 32 .19 ...TRowTE c ... 32 .40 ...TxFrMnyPrm ... ... ... ...TaxFrMMSvc ... ... ... ...TaxFrMMInv ... ... ... ...TouchstnOhTF I ... ... ... ...TouchstnOhTFR ... ... ... ...TouchstoneTF ... ... ... ...UBS RMA CA ... ... ... ...UBS RMA NJ ... ... ... ...USAA Cal 230 7 .16 ...USAA FlTxF ... ... ... ...USAA NY 64 9 .23 ...USAATxEx 1926 15 .33 ...USAA VA 126 6 .06 ...VangNJ 1244 47 .61 ...VangCA 3815 13 .63 ...VangPA 1958 16 .60 ...VangNY 2288 22 .63 ...VangTxEx 16940 19 .66 ...WFAMuCshM 435 5 .63 .63WFA MuCsMSv 21 5 .38 .38WFA NJMuA ... ... ... ...WFANYMuA p ... ... ... ...WFA PAMuA ... ... ... ...WellsFargo CA ... ... ... ...WellsFCATFS ... ... ... ...WFNatInstMM 155 6 .61 .62WFNtTFMMSv 73 6 .36 .36WellsFargoNat 141 6 .51 .51WellsF NTFA 128 6 .18 .18WAInstAMTMu ... ... ... ...WAMassA ... ... ... ...WstnCATxF N 2 7 .01 ...WstnFTxR N 12 14 .05 ...WstnInstTxFR 327 14 .64 ...WstnNYTxR N 32 10 .04 ...Wilm TESel ... ... ... ...Wilm TEAdv ... ... ... ...

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

.88 Jun 17 p 100.00 100.01 .73

.63 Jun 17 p 99.31 100.00 .86

.75 Jun 17 p 99.31 100.00 .862.50 Jun 17 p 100.03 100.04 .90.88 Jul 17 p 99.31 100.00 .902.63 Jul 17 f 100.17 100.18 .50 Jul 17 p 99.29 99.30 .92.63 Jul 17 p 99.30 99.31 .922.38 Jul 17 p 100.07 100.08 .91.88 Aug 17 p 99.31 100.00 .954.75 Aug 17 p 100.23 100.24 .968.88 Aug 17 k 101.17 101.18 -0.01 .87.63 Aug 17 p 99.29 99.30 .991.88 Aug 17 p 100.06 100.07 1.011.00 Sep 17 p 99.31 100.00 1.00.63 Sep 17 p 99.27 99.28 1.031.88 Sep 17 p 100.08 100.09 1.05.88 Oct 17 p 99.29 99.30 1.07.75 Oct 17 p 99.27 99.28 1.081.88 Oct 17 p 100.10 100.11 1.08.88 Nov 17 p 99.29 99.30 1.084.25 Nov 17 p 101.12 101.13 1.10.63 Nov 17 p 99.24 99.25 1.10.88 Nov 17 p 99.28 99.29 1.092.25 Nov 17 p 100.17 100.18 1.111.00 Dec 17 p 99.29 99.30 1.13.75 Dec 17 p 99.24 99.25 1.151.00 Dec 17 p 99.29 99.30 1.142.75 Dec 17 p 100.28 100.29 -0.01 1.15.88 Jan 18 p 99.26 99.27 1.141.63 Jan 18 f 101.04 101.05 .75 Jan 18 p 99.23 99.24 1.16.88 Jan 18 p 99.25 99.26 1.172.63 Jan 18 p 100.30 100.31 1.161.00 Feb 18 p 99.28 99.29 1.183.50 Feb 18 p 101.19 101.20 1.18.75 Feb 18 p 99.22 99.23 1.172.75 Feb 18 p 101.04 101.05 1.181.00 Mar 18 p 99.27 99.28 1.17.75 Mar 18 p 99.20 99.21 1.18.88 Mar 18 p 99.23 99.24 1.192.88 Mar 18 p 101.11 101.12 1.19.13 Apr 18 f 100.02 100.03 .02.75 Apr 18 p 99.19 99.20 1.20.63 Apr 18 p 99.15 99.16 1.20.75 Apr 18 p 99.19 99.20 1.202.63 Apr 18 p 101.08 101.09 1.201.00 May 18 p 99.26 99.27 1.193.88 May 18 p 102.15 102.16 1.219.13 May 18 k 107.14 107.15 -0.01 1.14.88 May 18 p 99.21 99.22 1.201.00 May 18 p 99.25 99.26 1.202.38 May 18 p 101.04 101.05 1.201.13 Jun 18 p 99.29 99.30 1.20.63 Jun 18 p 99.12 99.13 1.201.38 Jun 18 p 100.05 100.06 1.212.38 Jun 18 p 101.07 101.08 1.21.88 Jul 18 p 99.20 99.21 1.201.38 Jul 18 f 102.08 102.09 -0.01 1.38 Jul 18 p 100.05 100.06 1.222.25 Jul 18 p 101.05 101.06 1.231.00 Aug 18 p 99.23 99.24 1.224.00 Aug 18 p 103.09 103.10 1.21.75 Aug 18 p 99.13 99.14 1.211.50 Aug 18 p 100.10 100.11 1.221.00 Sep 18 p 99.23 99.24 1.22.75 Sep 18 p 99.12 99.13 1.221.38 Sep 18 p 100.06 100.07 1.23.88 Oct 18 p 99.16 99.17 1.23.75 Oct 18 p 99.10 99.11 1.24

1.25 Oct 18 p 100.00 100.01 1.231.75 Oct 18 p 100.23 100.24 1.231.25 Nov 18 p 100.00 100.01 1.243.75 Nov 18 p 103.17 103.18 1.251.00 Nov 18 p 99.20 99.21 1.241.25 Nov 18 p 100.00 100.01 1.241.38 Nov 18 p 100.06 100.07 1.251.25 Dec 18 p 100.00 100.01 1.241.00 Dec 18 p 100.00 100.01 1.251.38 Dec 18 p 100.05 100.06 1.261.50 Dec 18 p 100.12 100.13 1.251.13 Jan 19 p 99.25 99.26 1.252.13 Jan 19 f 104.01 104.02 -0.01 1.13 Jan 19 p 99.24 99.25 1.261.25 Jan 19 p 99.31 100.00 1.261.50 Jan 19 p 100.12 100.13 1.26.75 Feb 19 p 99.04 99.05 1.262.75 Feb 19 p 102.15 102.16 1.268.88 Feb 19 k 112.28 112.29 -0.02 1.171.13 Feb 19 p 99.24 99.25 1.261.38 Feb 19 p 100.05 100.06 1.271.50 Feb 19 p 100.12 100.13 1.271.00 Mar 19 p 99.16 99.17 -0.01 1.281.25 Mar 19 p 99.29 99.30 -0.01 1.301.50 Mar 19 p 100.12 100.13 -0.01 1.291.63 Mar 19 p 100.19 100.20 -0.01 1.28.13 Apr 19 f 100.21 100.22 .88 Apr 19 p 99.07 99.08 -0.01 1.291.25 Apr 19 p 99.29 99.30 -0.01 1.301.63 Apr 19 p 100.20 100.21 -0.01 1.29.88 May 19 p 99.05 99.06 -0.02 1.303.13 May 19 p 103.15 103.16 -0.02 1.291.13 May 19 p 99.21 99.22 -0.01 1.301.25 May 19 p 99.28 99.29 -0.01 1.311.50 May 19 p 100.12 100.13 -0.01 1.301.00 Jun 19 p 99.12 99.13 -0.01 1.301.63 Jun 19 p 100.20 100.21 -0.01 1.31.75 Jul 19 p 98.26 98.27 -0.01 1.321.88 Jul 19 f 105.04 105.05 -0.01 .88 Jul 19 p 99.01 99.02 -0.02 1.321.63 Jul 19 p 100.20 100.21 -0.01 1.33.75 Aug 19 p 98.24 98.25 -0.01 1.333.63 Aug 19 p 104.30 104.31 -0.02 1.338.13 Aug 19 k 114.21 114.22 -0.02 1.321.00 Aug 19 p 99.08 99.09 -0.02 1.341.63 Aug 19 p 100.20 100.21 -0.02 1.33.88 Sep 19 p 98.31 99.00 -0.01 1.341.00 Sep 19 p 99.07 99.08 -0.01 1.341.75 Sep 19 p 100.29 100.30 -0.02 1.351.00 Oct 19 p 99.06 99.07 -0.01 1.341.25 Oct 19 p 99.25 99.26 -0.01 1.341.50 Oct 19 p 100.11 100.12 -0.02 1.351.00 Nov 19 p 99.04 99.05 -0.02 1.363.38 Nov 19 p 104.26 104.27 -0.02 1.361.00 Nov 19 p 99.03 99.04 -0.02 1.361.50 Nov 19 p 100.10 100.11 -0.01 1.371.38 Dec 19 p 100.00 100.01 -0.02 1.371.13 Dec 19 p 99.12 99.13 -0.01 1.371.63 Dec 19 p 100.20 100.21 -0.01 1.371.38 Jan 20 f 104.16 104.17 -0.02 1.38 Jan 20 f 99.31 100.00 -0.02 1.381.25 Jan 20 p 99.20 99.21 -0.02 1.391.38 Jan 20 p 99.31 100.00 -0.01 1.383.63 Feb 20 p 105.27 105.28 -0.02 1.408.50 Feb 20 k 118.26 118.27 -0.02 1.361.38 Feb 20 p 99.28 99.29 -0.02 1.421.25 Feb 20 p 99.18 99.19 -0.02 1.411.13 Mar 20 p 99.06 99.07 -0.02 1.421.38 Mar 20 p 99.27 99.28 -0.02 1.431.50 Apr 20 p 100.06 100.07 -0.01 1.43

.13 Apr 20 f 100.28 100.29 -0.02 1.13 Apr 20 p 99.04 99.05 -0.02 1.431.38 Apr 20 p 99.25 99.26 -0.03 1.441.50 May 20 p 100.05 100.06 -0.02 1.443.50 May 20 p 105.29 105.30 -0.02 1.448.75 May 20 k 120.31 121.00 -0.02 1.441.38 May 20 p 99.23 99.24 -0.02 1.461.50 May 20 p 100.03 100.04 -0.02 1.461.63 Jun 20 p 100.14 100.15 -0.02 1.481.88 Jun 20 p 101.06 101.07 -0.03 1.471.25 Jul 20 f 105.02 105.03 -0.02 1.63 Jul 20 p 100.12 100.13 -0.02 1.502.00 Jul 20 p 101.18 101.19 -0.02 1.492.63 Aug 20 p 103.16 103.17 -0.02 1.508.75 Aug 20 k 122.18 122.19 -0.02 1.491.38 Aug 20 p 99.18 99.19 -0.02 1.512.13 Aug 20 p 101.30 101.31 -0.02 1.511.38 Sep 20 p 99.16 99.17 -0.02 1.522.00 Sep 20 p 101.17 101.18 -0.02 1.521.38 Oct 20 p 99.13 99.14 -0.03 1.551.75 Oct 20 p 100.22 100.23 -0.03 1.532.63 Nov 20 p 103.19 103.20 -0.02 1.551.63 Nov 20 p 100.07 100.08 -0.03 1.562.00 Nov 20 p 101.16 101.17 -0.02 1.551.75 Dec 20 p 100.19 100.20 -0.03 1.572.38 Dec 20 p 102.26 102.27 -0.03 1.561.13 Jan 21 f 104.27 104.28 -0.03 1.38 Jan 21 p 99.08 99.09 -0.02 1.592.13 Jan 21 p 101.29 101.30 -0.02 1.593.63 Feb 21 p 107.10 107.11 -0.03 1.587.88 Feb 21 k 122.14 122.15 -0.03 1.591.38 Feb 21 p 98.08 98.09 -0.03 1.602.00 Feb 21 p 101.15 101.16 -0.03 1.591.25 Mar 21 p 98.21 98.22 -0.02 1.612.25 Mar 21 p 102.11 102.12 -0.03 1.61.13 Apr 21 f 100.27 100.28 -0.02 1.38 Apr 21 p 99.02 99.03 -0.03 1.622.25 Apr 21 p 102.11 102.12 -0.03 1.623.13 May 21 p 105.22 105.23 -0.03 1.638.13 May 21 k 124.22 124.23 -0.04 1.622.00 May 21 p 101.13 101.14 -0.02 1.63

1.13 Jun 21 p 97.30 97.31 -0.03 1.652.13 Jun 21 p 101.27 101.28 -0.03 1.65.63 Jul 21 f 103.18 103.19 -0.02 1.13 Jul 21 p 97.27 97.28 -0.02 1.662.25 Jul 21 p 102.10 102.11 -0.03 1.672.13 Aug 21 p 101.28 101.29 -0.03 1.668.13 Aug 21 k 126.00 126.01 -0.04 1.671.13 Aug 21 p 97.24 97.25 -0.03 1.672.00 Aug 21 p 101.10 101.11 -0.03 1.681.13 Sep 21 p 97.21 97.22 -0.03 1.682.13 Sep 21 p 101.26 101.27 -0.03 1.691.25 Oct 21 p 98.03 98.04 -0.03 1.702.00 Oct 21 p 101.09 101.10 -0.03 1.702.00 Nov 21 p 101.11 101.12 -0.03 1.688.00 Nov 21 k 126.29 126.30 -0.04 1.681.75 Nov 21 p 100.07 100.08 -0.03 1.701.88 Nov 21 p 100.23 100.24 -0.03 1.702.00 Dec 21 p 101.07 101.08 -0.04 1.722.13 Dec 21 p 101.25 101.26 -0.04 1.71.13 Jan 22 f 100.27 100.28 -0.03 1.50 Jan 22 p 98.31 99.00 -0.04 1.731.88 Jan 22 p 100.21 100.22 -0.03 1.732.00 Feb 22 p 101.09 101.10 -0.04 1.711.75 Feb 22 p 100.02 100.03 -0.04 1.731.88 Feb 22 p 100.21 100.22 -0.04 1.721.75 Mar 22 p 100.01 100.02 -0.03 1.741.88 Mar 22 p 100.19 100.20 -0.04 1.74.13 Apr 22 f 100.19 100.20 -0.03 1.75 Apr 22 3p 99.31 100.00 -0.03 1.761.88 Apr 22 p 100.19 100.20 -0.03 1.751.75 May 22 p 100.00 100.01 -0.03 1.751.88 May 22 p 100.18 100.19 -0.03 1.751.88 May 22 p 100.01 100.02 -0.03 1.742.13 Jun 22 p 101.22 101.23 -0.03 1.77.13 Jul 22 f 101.01 101.02 -0.03 2.00 Jul 22 p 101.01 101.02 -0.04 1.791.63 Aug 22 p 99.06 99.07 -0.03 1.797.25 Aug 22 k 126.31 127.00 -0.04 1.791.88 Aug 22 p 100.12 100.13 -0.04 1.791.75 Sep 22 p 99.22 99.23 -0.03 1.811.75 Oct 22 p 100.09 100.10 -0.04 1.82

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.



361MgdFutsStratI FF 10.93 ... -1.1 +0.3/DMgdFutsStratInv b FF 10.79 ... -1.2 0.0/DABAllMktRlRet1 b MA 8.25 -0.02 +0.2 -8.3/EAllMktTRA m MA 14.50 -0.03 +7.4 +3.7/EAllMktTRC m MA 14.36 -0.03 +7.1 +2.9/EBdInflStrat1 b IP 10.78 -0.01 +2.1 +1.6/ACncntrGrAdv LG 33.26 -0.05 +16.0 +10.9/BCnsrvWlthStratA m CA 12.64 -0.02 +4.8 +2.7/DCorOppsA m LG 20.08 -0.01 +9.2 +10.4/CDiscvGrA m MG 10.11 -0.03 +15.4 +7.9/CDiscvGrAdv MG 10.72 -0.03 +15.4 +8.1/CDiscvValA m MV 21.68 -0.09 +0.6 +6.5/CDiscvValAdv MV 22.16 -0.10 +0.7 +6.8/BDiscvValI MV 21.54 -0.10 +0.7 +6.8/BDiscvValZ MV 21.52 -0.10 +0.7 +6.9/BDiversMunicipal MS 14.48 ... +2.9 +2.0/AEmMkts EM 29.02 +0.02 +17.7 +1.8/CEqIncA m LV 28.14 -0.10 +7.6 +6.1/DEqIncAdv LV 28.41 -0.09 +7.7 +6.4/CGlbBdA m IB 8.48 ... +2.5 +3.7/AGlbBdAdv IB 8.47 ... +2.5 +4.0/AGlbBdC m IB 8.50 -0.01 +2.1 +2.9/AGlbBdI IB 8.47 ... +2.5 +4.0/AGlbRkAllcA m TV 16.19 -0.05 +6.8 +3.4/CGlbRlEstInvmIII GR 11.02 -0.02 +8.5 +5.2/AGrA m LG 71.98 -0.05 +20.1 +13.5/AHiIncA m HY 8.95 -0.01 +5.7 +4.8/AHiIncAdv HY 8.97 ... +6.0 +5.0/AHiIncC m HY 9.06 ... +5.5 +3.9/BHiIncI HY 8.97 ... +6.0 +5.1/AHiIncK b HY 8.96 ... +5.8 +4.7/AHiIncZ HY 8.97 ... +6.0 +5.1/AIntermBdA m CI 11.13 -0.02 +2.8 +2.9/BIntermNYMuniA m SS 14.14 ... +3.0 +2.1/AIntl FB 17.26 -0.03 +17.1 +2.0/BIntlGrA m FG 17.80 +0.02 +22.7 +1.9/DIntlValA m FV 14.08 -0.04 +16.1 +1.7/BIntrmDvrsMnA m MS 14.49 -0.01 +2.8 +1.8/ALgCpGrA m LG 45.05 -0.01 +19.0 +14.1/ALgCpGrAdv LG 48.71 ... +19.1 +14.4/ALgCpGrC m LG 34.68 -0.01 +18.6 +13.3/ALgCpGrI LG 48.46 -0.01 +19.2 +14.5/ALtdDurHiIncAdv HY 10.41 ... +2.6 +3.4/CMuniBdInfStr1 b MS 10.28 ... +2.5 +1.1/BMuniBdInfStr2 MS 10.29 ... +2.7 +1.2/BMuniBdInfStrAdv MS 10.32 ... +2.6 +1.2/BMuniIncCAA m MF 11.27 ... +3.9 +3.6/BMuniIncCAAdv MF 11.27 ... +4.0 +3.9/AMuniIncIIMAA m MT 11.36 ... +3.2 +3.3/CMuniIncIIVIA m SL 11.20 ... +3.6 +3.6/BMuniIncNYA m MN 10.03 ... +4.1 +3.5/BMuniIncNtnA m MI 10.31 ... +3.9 +3.6/AMuniIncNtnAdv MI 10.32 ... +4.1 +3.9/AReltvValA m LV 5.81 ... +4.9 +7.5/BReltvValAdv LV 5.85 -0.01 +4.8 +7.7/BSelUSEqAdv LB 16.64 -0.04 +9.3 +9.6/BSelUSLSA m LO 12.35 -0.02 +4.6 +3.3/CSelUSLSAdv LO 12.50 -0.02 +4.7 +3.6/BSelUSLSC m LO 11.93 -0.02 +4.2 +2.5/CShrtDurR CS 11.71 -0.01 +0.8 +0.6/DSmCpGrA m SG 48.65 -0.24 +16.1 +7.7/CSmCpGrI SG 52.23 -0.26 +16.2 +8.0/CSstnlGlbThtcA m WS 104.64 -0.03 +22.3 +8.9/ASstnlGlbThtcAdv WS 110.53 -0.03 +22.4 +9.2/ATxMgWtAprStrAdv WS 16.54 -0.02 +11.4 +5.1/CTxMgdIntl FB 17.29 -0.03 +16.8 +1.9/CValAdv LV 14.82 -0.04 +3.1 +3.9/EWlthApprStrA m WS 15.93 -0.03 +10.4 +4.1/DWlthApprStrAdv WS 15.90 -0.03 +10.5 +4.4/CAC AlternativesMktNetrlValInv NE 10.53 +0.01 -0.1 +3.0/AAIGFlexCrdtA m HY 3.46 ... +3.1 +3.0/DFocedDivStrB m LV 17.97 -0.05 +5.8 +8.5/AFocedDivStrC m LV 17.95 -0.05 +5.7 +8.5/AMltAstAllcA f AL 17.32 -0.05 +5.0 +4.5/DSrFltngRtA m BL 8.10 ... +2.1 +3.0/CSrFltngRtC m BL 8.09 ... +2.0 +2.7/DStrBdA m MU 3.45 ... +4.4 +2.5/CStrValA m LV 28.70 -0.11 +4.4 +6.4/CUSGvtSecA m GI 9.19 -0.01 +1.0 +0.6/EALPSRdRcksLstdPrvEI d SW 7.71 -0.04 +19.0 +6.7/CAMFAstMgUltShrtMrt b UB 7.09 ... +0.3 +0.3/AMGGWKCorBdI CI 10.15 -0.02 +2.7 +2.2/DGWKMnBdI MI 11.77 ... +4.8 +3.6/AGWKMnBdS MI 11.73 ... +4.6 +3.4/AGWKMnEnhYiI HM 9.80 ... +5.6 +5.4/BGWKSmCpCorI SG 27.29 -0.14 +9.9 +10.0/BMgrsAmIntrGvS GI 10.76 -0.01 +1.6 +2.2/BMgrsAmShrtDrGvS UB 9.58 -0.01 +0.3 +0.4/DMgrsBrAdvsMCGrN b MG 10.48 -0.02 +11.1 +3.2/EMgrsBrBlueS LG 43.42 -0.01 +16.0 +10.1/CMgrsBrwineS MG 42.72 -0.08 +13.3 +10.2/AMgrsCeRlEsttS SR 10.94 -0.03 +0.3 +7.4/AMgrsDblCrPlsBdI CI 10.71 ... +3.6 +3.3/MgrsDblCrPlsBdN b CI 10.71 ... +3.5 +3.0/MgrsEmergOppsS SG 43.74 -0.25 +5.1 +7.0/DMgrsFrpntMdCpI MV 43.74 -0.13 +4.9 +6.2/CMgrsFrpntMdCpN b MV 42.75 -0.12 +4.8 +5.9/DMgrsLmsSylsBdS CI 26.99 +0.01 +4.2 +2.6/BMgrsMntCldGrI LG 19.97 +0.01 +14.0 +7.1/EMgrsMntCldGrN b LG 19.90 ... +13.8 +6.9/EMgrsSkylnSpcEqS d SB 43.04 -0.41 -0.6 +5.8/DMgrsSpecialEqS SG 107.28 -0.74 +8.0 +8.3/CRRDivAllCpVlI LV 12.52 -0.03 +2.3 +7.7/BRRDivAllCpVlN b LV 12.53 -0.03 +2.1 +7.5/BRRSmCpValI SB 14.34 -0.07 +6.0 +10.1/ASthrnSnSmCpN m SB 23.96 -0.11 +8.5 -1.6/ETmsSqMidCpGrI MG 19.59 -0.09 +11.2 +7.2/DTmsSqMidCpGrS MG 19.18 -0.09 +11.1 +6.9/DTmsSqSmCpGrI SG 17.31 -0.11 +9.3 +8.6/BTmsSqSmCpGrS SG 16.94 -0.11 +9.1 +8.3/CTrilogyEMktsEqZ d EM 8.84 +0.01 +17.7 +0.7/DYacktmanFocedI d LB 21.48 +0.02 +9.3 +7.0/DYacktmanFocedS d LB 21.49 +0.01 +9.1 +6.8/DYacktmanI d LB 23.13 +0.01 +8.1 +6.6/DAPEXcmSmMidCpGr MG 18.06 -0.07 +12.5 +5.6/EAQRDiversArbtrgI NE 9.56 -0.01 +3.7 0.0/IntlEqI FB 11.16 -0.03 +16.9 +3.8/IntlMomStyleI FG 14.50 -0.04 +13.5 0.0/LgCpMomStyleI LG 20.86 -0.03 +10.0 +8.2/MgdFtsStratI FF 9.06 -0.01 -2.7 +2.1/MgdFtsStratN b FF 8.95 -0.01 -2.7 +1.8/

MltStratAltI AM 9.46 ... -0.4 +5.4/MltStratAltN b AM 9.40 ... -0.6 +5.1/RkParityI TV 10.06 -0.02 +7.9 +2.6/SmCpMomStyleI SG 22.73 -0.11 +4.0 +7.3/ATDiscpEqInstl LB 17.86 -0.01 +9.8 +10.3/AberdeenGlbHiIncA b HY 9.02 ... +5.3 +0.1/EGlbHiIncI HY 8.47 +0.01 +5.6 +0.4/ESelIntlEqA b FB 26.93 ... +24.0 -0.2/ETotalRetBdI CI 13.12 -0.02 +2.4 +2.7/BAbsolute StrategiesInstl AM 8.68 +0.01 -3.9 -1.2/EAcadianEmMktsInv d EM 19.75 ... +19.8 +2.5/BAccessCptCmntyInvmIns GI 9.07 -0.01 +1.6 +2.3/AAdvisorOneCLSGlbDiversEqN WS 18.46 -0.04 +11.1 +4.3/DAdvisory ResearchMLPEngyIncI d LP 9.03 -0.02 -6.0 -6.5/BMLPEngyInfrasI d LP 8.84 -0.01 -6.1 -7.6/CAegisVal SV 15.47 -0.07 -7.6 -3.4/EAkreFocInstl d LG 28.50 -0.04 +12.2 +9.7/CFocRetail m LG 28.00 -0.04 +12.0 +9.4/CAlgerCptlApprecA m LG 23.94 -0.04 +19.3 +11.4/BCptlApprecC m LG 19.41 -0.03 +19.0 +10.5/CCptlApprecI2 LG 80.04 -0.11 +19.3 +11.5/BCptlApprecInsI LG 31.47 -0.05 +19.2 +11.3/BIntlGrA m FG 16.09 -0.06 +13.5 +1.5/ELgCpGrI2 LG 62.75 -0.16 +19.2 +8.6/DMidCpGrA m MG 12.47 -0.05 +17.3 +6.7/DMidCpGrI2 MG 23.06 -0.10 +17.1 +6.8/DSmCpGrI2 SG 21.77 -0.15 +16.0 +7.2/CSmCpGrInstlI SG 18.76 -0.12 +15.6 +7.2/CSpectraA m LG 19.84 -0.05 +19.1 +11.3/BAllianzGIFocedGrA m LG 47.68 +0.02 +17.0 +11.1/BFocedGrC m LG 33.52 +0.01 +16.6 +10.3/CHlthSciA m SH 30.78 -0.25 +13.7 +10.3/BNFJDivValA m LV 17.03 -0.02 +2.3 +3.8/ENFJDivValC m LV 17.14 -0.03 +2.0 +3.0/ENFJDivValInstl LV 17.13 -0.03 +2.5 +4.1/ENFJIntlValA m FV 18.23 -0.03 +11.7 -6.5/ENFJLgCapValA m LV 24.05 -0.05 +6.8 +6.6/CNFJMidCapValA m MV 30.95 -0.11 +14.2 +9.7/ANFJMidCapValC m MV 25.86 -0.09 +13.8 +8.9/ANFJSmCpValA m SV 23.98 -0.18 +1.1 +3.6/DNFJSmCpValAdmin b SV 23.92 -0.18 +1.1 +3.7/DNFJSmCpValC m SV 21.81 -0.16 +0.7 +2.8/ENFJSmCpValInstl SV 26.40 -0.19 +1.2 +4.0/DTechA m ST 63.35 +0.08 +28.6 +15.5/CTechC m ST 51.51 +0.06 +28.2 +14.6/CTechInstl ST 69.70 +0.09 +28.8 +15.9/CAlpineIntlRlEsttEqIns d GR 22.39 ... +20.3 -0.4/EUltShrtMnIncIns d MS 10.04 ... +0.5 +0.6/DdynDivInstl d WS 3.94 -0.01 +12.0 +6.3/BAmanaMutGrInv b LG 34.95 ... +16.3 +11.1/MutIncInv b LB 48.67 ... +9.9 +6.8/American BeaconBrdGwyLgCpVlIns LV 26.99 -0.05 +3.5 +8.1/ABrdgwyLgCpGrIns LG 27.62 -0.01 +12.9 +11.2/BIntlEqInstl FV 19.78 -0.04 +14.6 +0.5/CIntlEqInv FV 19.60 -0.05 +14.4 +0.1/CLgCpValInstl LV 28.93 -0.07 +5.0 +5.8/DLgCpValInv LV 27.04 -0.06 +4.8 +5.5/DMidCpValInv MV 16.30 -0.06 +5.5 +6.9/BSmCpValInstl SV 27.37 -0.16 -0.9 +6.9/BSmCpValInv SV 26.42 -0.16 -1.1 +6.6/BAmerican CenturyAllCpGrInv LG 33.29 -0.05 +16.1 +10.9/BBalInv MA 18.58 -0.02 +6.5 +5.0/CCAHYMuniInstl MC 10.59 ... +5.4 +5.4/ACAHYMuniInv MC 10.60 ... +5.5 +5.2/ACAInTFBdBdIns MF 11.96 ... +3.7 +2.9/CCAInTFBdBdInv MF 11.95 -0.01 +3.6 +2.7/CCALngTrmTFInv MC 11.69 ... +4.1 +3.7/DCorEqPlusInv LB 14.33 -0.03 +7.2 +6.2/ECptlValInv LV 9.06 -0.02 +3.9 +7.1/BDiscpGrInv LG 22.54 -0.06 +13.7 +9.0/DDiversBdA m CI 10.82 -0.02 +2.4 +2.3/CDiversBdInstl CI 10.82 -0.01 +2.6 +2.7/BDiversBdInv CI 10.82 -0.01 +2.5 +2.5/CEmMktsInv d EM 10.25 +0.03 +21.3 +5.0/AEqGrA m LB 31.92 -0.05 +9.1 +6.8/DEqGrInstl LB 32.00 -0.06 +9.3 +7.2/DEqGrInv LB 31.97 -0.05 +9.2 +7.0/DEqIncA m LV 9.27 -0.01 +5.5 +9.8/AEqIncC m LV 9.26 -0.01 +5.2 +9.0/AEqIncI LV 9.29 -0.01 +5.8 +10.3/AEqIncInv LV 9.28 -0.01 +5.6 +10.1/AEqIncR b LV 9.24 -0.01 +5.4 +9.5/AEqIncR6 LV 9.30 -0.01 +5.8 +10.5/AGlbGoldInv d SP 8.46 +0.01 +7.0 +0.9/BGlbGrInv d WS 12.55 -0.01 +16.9 +5.4/CGovtBdInv GI 11.05 -0.01 +1.9 +1.8/CGovtBdR5 GI 11.05 -0.01 +1.9 +2.0/BGrA m LG 32.00 -0.04 +18.3 +10.6/BGrInstl LG 33.44 -0.03 +18.5 +11.1/BGrInv LG 32.91 -0.03 +18.4 +10.9/BGrR6 LG 33.43 -0.03 +18.6 +11.3/BHYInv HY 5.79 ... +4.2 +3.1/CHYMuniI HM 9.58 -0.01 +5.5 +5.3/BHYMuniInv HM 9.58 ... +5.5 +5.2/CHeritageA m MG 21.27 -0.07 +12.8 +7.7/CHeritageInstl MG 24.06 -0.07 +13.1 +8.2/BHeritageInv MG 22.79 -0.07 +12.9 +7.9/CIncandGrA m LV 38.09 -0.07 +7.3 +6.6/CIncandGrInstl LV 38.21 -0.07 +7.5 +7.1/BIncandGrInv LV 38.15 -0.08 +7.4 +6.9/CInflAdjBdA m IP 11.72 -0.04 +1.7 +0.7/CInflAdjBdInv IP 11.76 -0.03 +1.8 +1.0/BInflAdjBdR5 IP 11.76 -0.03 +2.0 +1.2/BIntTrmTxFrBdI MI 11.39 ... +3.6 +2.7/CIntTrmTxFrBdInv MI 11.39 ... +3.6 +2.5/DIntlBdInv IB 12.79 -0.01 +6.8 -2.2/EIntlBdR5 IB 12.81 -0.02 +6.7 -2.0/EIntlDiscvInv d FR 14.65 ... +20.7 +2.9/DIntlGrInv d FG 12.62 ... +18.3 +1.3/EIntlOppsInv d FR 10.40 +0.01 +22.9 +4.8/CInvGinnieMaeInv GI 10.57 ... +1.2 +1.7/CInvOC2020A m TE 12.29 -0.02 +5.9 +4.1/

InvOC2020I TE 12.31 -0.02 +6.1 +4.6/InvOC2020Inv TE 12.31 -0.01 +5.9 +4.4/InvOC2020R b TE 12.28 -0.01 +5.8 +3.8/InvOC2025A m TG 14.54 -0.02 +6.5 +4.5/InvOC2025I TG 14.56 -0.02 +6.7 +4.9/InvOC2025Inv TG 14.55 -0.02 +6.7 +4.7/InvOC2025R b TG 14.52 -0.02 +6.4 +4.2/InvOC2030A m TH 12.60 -0.02 +7.2 +4.9/InvOC2030I TH 12.63 -0.02 +7.4 +5.4/InvOC2030Inv TH 12.62 -0.03 +7.3 +5.2/InvOC2030R b TH 12.59 -0.02 +7.0 +4.6/InvOC2035A m TI 15.70 -0.02 +7.7 +5.3/InvOC2035I TI 15.73 -0.03 +7.9 +5.8/InvOC2035Inv TI 15.71 -0.03 +7.9 +5.5/InvOC2035R b TI 15.68 -0.03 +7.6 +5.0/InvOC2040A m TJ 13.17 -0.02 +8.4 +5.7/InvOC2040I TJ 13.19 -0.02 +8.5 +6.1/InvOC2040Inv TJ 13.19 -0.02 +8.5 +5.9/InvOC2040R b TJ 13.15 -0.03 +8.3 +5.4/InvOC2045A m TK 16.46 -0.03 +9.1 +6.1/InvOC2045I TK 16.50 -0.03 +9.3 +6.5/InvOC2045Inv TK 16.48 -0.03 +9.2 +6.3/InvOC2045R b TK 16.45 -0.03 +8.9 +5.8/InvOC2050A m TN 13.33 -0.02 +9.5 +6.3/InvOC2050I TN 13.36 -0.02 +9.7 +6.7/InvOC2050Inv TN 13.34 -0.02 +9.6 +6.5/InvOC2055Inv TL 14.20 -0.03 +9.8 +6.7/InvOC:AgrInv AL 16.14 -0.02 +10.2 +6.4/InvOC:CnsrvInv CA 13.54 -0.02 +6.2 +4.3/InvOCInRetA m RI 13.09 -0.02 +5.5 +3.8/InvOCInRetI RI 13.09 -0.02 +5.6 +4.3/InvOCInRetInv RI 13.09 -0.02 +5.6 +4.1/InvOCInRetR b RI 13.07 -0.02 +5.4 +3.6/InvOCModInv MA 15.26 -0.03 +8.3 +5.4/InvOCVryAgrInv XM 17.21 -0.03 +11.7 +7.3/InvOCVryCsrvInv XY 12.06 -0.02 +3.7 +3.3/LgCoValInv LV 10.09 -0.01 +4.2 +7.1/BMidCpValA m MV 17.83 -0.05 +3.8 +10.3/AMidCpValC m MV 17.65 -0.05 +3.5 +9.5/AMidCpValI MV 17.88 -0.06 +4.0 +10.8/AMidCpValInv MV 17.87 -0.05 +3.9 +10.6/AMidCpValR b MV 17.78 -0.05 +3.7 +10.0/AMidCpValR6 MV 17.88 -0.06 +4.1 +10.9/ANTCorEqPlusIns LB 15.25 -0.04 +7.2 +6.3/ENTDiversBdInstl CI 10.80 -0.02 +2.5 +2.7/BNTDiversBdR6 CI 10.80 -0.02 +2.6 +2.8/BNTEmMktsInstl EM 12.25 +0.04 +21.6 +5.0/ANTEqGrInstl LB 13.11 -0.02 +9.4 +7.1/DNTGrInstl LG 17.25 -0.01 +18.3 +10.9/BNTHeritageInstl MG 13.84 -0.05 +13.0 +8.1/CNTIntlGrInstl FG 11.40 -0.01 +18.0 +1.3/ENTLgCoValInstl LV 11.91 -0.01 +4.2 +6.9/CNTMidCpValInstl MV 13.87 -0.04 +4.0 +10.9/ANTSmCoInstl SB 10.13 -0.07 +1.4 +5.8/DNewOppsInv d MG 11.42 -0.05 +11.7 +8.4/BRlEsttInstl SR 28.52 -0.09 +1.3 +6.6/CRlEsttInv SR 28.44 -0.10 +1.3 +6.4/CSelInv LG 66.87 -0.12 +15.8 +12.3/AShrtDurInv CS 10.27 -0.01 +1.1 +1.2/C

ShrtTrmGovtInv GS 9.58 -0.01 +0.4 +0.3/DShtDrInfPrBdIns IP 10.39 ... +1.0 +0.4/DShtDrInfPrBdInv IP 10.30 -0.01 +0.8 +0.2/DSmCoInv SB 14.84 -0.10 +1.3 +5.4/DSmCpGrInstl d SG 16.04 -0.10 +10.9 +8.8/BSmCpGrInv d SG 15.74 -0.10 +10.8 +8.6/BSmCpValA m SV 9.01 -0.06 +0.1 +8.2/ASmCpValI SV 9.18 -0.06 +0.3 +8.7/ASmCpValInv SV 9.10 -0.06 +0.3 +8.5/AStrAlAgrsA m AL 8.48 -0.01 +10.0 +5.6/BStrAlAgrsInstl AL 8.38 -0.02 +10.1 +6.1/BStrAlAgrsInv AL 8.43 -0.01 +10.2 +5.9/BStrAlCnsrvA m CA 5.86 -0.01 +5.8 +3.6/CStrAlCnsrvInv CA 5.87 -0.01 +6.0 +3.9/BStrAlModA m MA 7.14 -0.01 +8.0 +4.7/CStrAlModInstl MA 7.16 -0.01 +8.1 +5.2/CStrAlModInv MA 7.16 -0.01 +8.1 +5.0/CSustEqInv LB 25.04 -0.05 +10.3 +8.5/CUltraInstl LG 42.33 -0.02 +17.7 +12.1/AUltraInv LG 41.03 -0.02 +17.6 +11.9/AUtlsInv SU 18.93 -0.10 +3.9 +9.1/AValA m LV 8.85 -0.01 +0.4 +6.7/CValI LV 8.88 -0.01 +0.6 +7.1/BValInv LV 8.86 -0.01 +0.6 +6.9/CValR b LV 8.85 -0.01 +0.4 +6.4/CZeroCoup2020Inv GI 104.11 -0.08 +1.4 +2.3/AZeroCoup2025Inv GL 99.09 -0.22 +4.4 +4.5/DAmerican Funds2010TgtDtRtrA m TA 10.73 -0.01 +5.5 +4.3/B2015TgtDtRtrA m TD 11.38 -0.02 +6.0 +4.5/B2020TgtDtRtrA m TE 12.24 -0.01 +6.9 +5.0/A2025TgtDtRtrA m TG 12.94 -0.02 +8.1 +5.4/B2030TgtDtRtrA m TH 13.71 -0.02 +9.6 +6.2/A2035TgtDtRtrA m TI 13.95 -0.02 +10.8 +6.7/A2040TgtDtRtrA m TJ 14.23 -0.02 +11.2 +6.8/A2045TgtDtRtrA m TK 14.40 -0.02 +11.3 +7.0/A2050TgtDtRtrA m TN 14.09 -0.02 +11.4 +7.0/AAMCpA m LG 29.90 -0.04 +9.8 +8.0/DAmrcnBalA m MA 26.57 -0.03 +7.5 +7.4/AAmrcnHiIncA m HY 10.48 -0.01 +4.5 +2.8/DAmrcnMutA m LV 39.16 -0.05 +6.8 +8.1/ABdfAmrcA m CI 12.96 -0.02 +2.7 +2.5/CCptWldGrIncA m WS 49.45 -0.07 +13.3 +5.0/CCptlIncBldrA m IH 62.20 -0.10 +8.8 +4.3/ACptlWldBdA m IB 19.90 -0.01 +5.5 +0.1/CEuroPacGrA m FG 53.16 -0.03 +17.8 +3.4/CFdmtlInvsA m LB 60.52 -0.08 +11.5 +10.7/AGlbBalA m IH 31.77 -0.02 +8.2 +2.9/CGrfAmrcA m LG 47.94 -0.03 +14.0 +10.8/BHiIncMuniBdA m HM 15.73 ... +4.7 +5.0/CIncAmrcA m AL 22.85 -0.05 +6.2 +5.8/BIntlGrIncA m FB 32.47 -0.05 +15.1 -0.8/EIntrmBdfAmrA m CS 13.45 -0.01 +1.3 +1.2/CInvCAmrcA m LB 39.25 -0.03 +8.8 +8.6/CLtdTrmTxExBdA m MS 15.79 ... +2.4 +1.5/AMortgA m GI 10.17 -0.01 +1.7 +2.4/ANewWldA m EM 60.62 +0.03 +17.8 +1.8/C

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




Rydex NASDAQ1002xStrH b 120.91 3117 +45.3ProFunds UltNASDAQ100Inv 157.27 3012 +45.0Rydex NASDAQ1002xStrC m 100.70 6724 +44.9Direxion MEmMktsBl2X b 46.36 7505 +39.3ProFunds UltEMInv 52.66 6531 +39.0Fidelity SelTech 167.20 369 +32.8T. Rowe Price GlbTech 17.55 482 +32.8Fidelity AdvTechA m 51.48 2189 +32.6Fidelity AdvTechM m 49.05 3482 +32.5ProFunds IntUltraSectInv 63.23 4909 +32.5

Rydex NASDAQ1002xStrH b 120.91 3117 +16.7Rydex NASDAQ1002xStrC m 100.70 6724 +16.6ProFunds UltNASDAQ100Inv 157.27 3012 +16.6Pioneer EMY 22.80 7519 +15.0Pioneer EMA m 20.60 5422 +14.9Pioneer EMR b 19.63 6811 +14.9ProFunds IntUltraSectInv 63.23 4909 +14.8Morgan Stanley InsMidCpGrI 22.05 3589 +14.7Pioneer EMC m 16.77 7197 +14.6Morgan Stanley InsMidCpGrA m 19.71 3243 +14.6

Rydex NASDAQ1002xStrH b 120.91 3117 +8.6Rydex NASDAQ1002xStrC m 100.70 6724 +8.5ProFunds UltNASDAQ100Inv 157.27 3012 +8.3Kinetics InternetNoLoad d 45.85 4704 +8.2Kinetics InternetAdvC m 40.11 7922 +8.1Matthews ChinaInv 19.53 2273 +8.1Rydex ElectronicsInv 119.37 6086 +7.9Morgan Stanley MltCpGrTrustI 39.38 5767 +7.7Morgan Stanley MltCpGrTrustA m 36.62 3393 +7.7Morgan Stanley MltCpGrTrustB m 29.14 7858 +7.6

Eaton Vance TxMgdGr10 1030.91 1734 -0.37BlackRock Exch 982.70 4144 +0.81INVESCO Exch 535.97 5766 -0.50Bruce Bruce 514.61 2334 -2.25BlackRock SP500IdxK 291.78 378 -0.35Vanguard SPSC600IdxIns 253.72 2260 -1.77Vanguard SPMC400GrIdxIns 242.76 3214 -0.84Vanguard Rsl1000GrIdxIns 238.44 806 -0.35Vanguard SPMC400IdxIns 234.51 1468 -1.00Vanguard LgCpIdxIns 232.72 1615 -0.29

Rydex IvNAS1002xStrC m 44.26 8006 -32.9Rydex IvNAS1002xStrH b 49.97 7012 -32.7ProFunds UltShrtNA100Inv 26.92 7083 -32.7Rydex EngySvcsH b 24.60 7777 -23.6Rydex EngySvcsInv 26.94 7381 -23.4Waddell & Reed Adv EngyB m 10.15 7973 -20.8Waddell & Reed Adv EngyC m 10.62 7793 -20.5ProFunds UltSctOilGasInv 32.45 6881 -20.5Ivy EngyC m 10.61 5354 -20.4Ivy EngyA m 11.41 4442 -20.2

Rydex EngySvcsH b 24.60 7777 -16.5Rydex EngySvcsInv 26.94 7381 -16.4Rydex IvNAS1002xStrC m 44.26 8006 -15.3Rydex IvNAS1002xStrH b 49.97 7012 -15.2ProFunds UltShrtNA100Inv 26.92 7083 -15.1Waddell & Reed Adv EngyB m 10.15 7973 -14.5Waddell & Reed Adv EngyC m 10.62 7793 -14.4Ivy EngyC m 10.61 5354 -14.4Ivy EngyA m 11.41 4442 -14.2Waddell & Reed Adv EngyA m 11.63 4346 -14.2

ProFunds UltLtnAmrInv 30.83 6182 -9.6Rydex IvNAS1002xStrC m 44.26 8006 -8.5Rydex IvNAS1002xStrH b 49.97 7012 -8.5ProFunds UltShrtNA100Inv 26.92 7083 -8.3BlackRock EngyResInvC m 11.51 6663 -6.3BlackRock EngyResInvB m 11.61 8038 -6.2BlackRock EngyResInvA m 16.34 4637 -6.2ICON EngyS 11.55 3496 -6.2BlackRock EngyResInstl 19.04 5799 -6.2Rydex EngySvcsInv 26.94 7381 -6.0

ProFunds UltLtnAmrInv 30.83 6182 +0.01Rydex IvNAS1002xStrC m 44.26 8006 ...Rydex IvNAS1002xStrH b 49.97 7012 ...ProFunds UltShrtNA100Inv 26.92 7083 +0.03BlackRock EngyResInvC m 11.51 6663 -0.03BlackRock EngyResInvB m 11.61 8038 -0.03BlackRock EngyResInvA m 16.34 4637 -0.04ICON EngyS 11.55 3496 -0.02BlackRock EngyResInstl 19.04 5799 -0.04Rydex EngySvcsInv 26.94 7381 +0.16


*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

Monday, June 5, 2017

FundFocusMorningstar says this “Bronze”-rated fund follows a straightforward process that targets high-quality growth companies with sustainable competitive advantages, including Apple and Amazon.

American Century Select (TWCIX) CATEGORY: LARGE GROWTHMORNINGSTAR

RATING™ASSETS

EXP RATIOMIN. INIT. INVEST.

PERCENT LOAD

HHHHI

$2,581 million.99%$2,500N/L

HISTORICAL RETURNSReturn/Rank

YEAR-TO-DATE1-YEAR

3-YEAR5-YEAR

+15.8 +22.6/A +12.3/A +15.5/C

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) 7.70 21.88 7.05 16.96Health (SH) 14.07 9.37 9.06 18.07Natural Resources (SN) -3.98 6.78 -7.55 1.12Real Estate (SR) 1.61 3.09 6.40 9.54Technology (ST) 22.32 33.12 14.38 17.94Utilities (SU) 10.70 10.22 5.84 11.32

Target-Date 2015 (TD) 6.14 8.86 4.09 7.67Target-Date 2020 (TE) 6.34 9.27 4.02 7.34Target-Date 2025 (TG) 7.79 11.66 4.83 9.45

Divers. Emerging Mkt. (EM) 18.76 23.44 1.16 5.42Europe Stock (ES) 17.70 15.67 1.51 11.16Foreign Small/Mid Val (FA) 14.82 16.09 3.00 12.26Foreign Large Blend (FB) 15.77 16.56 1.69 9.66Foreign Large Growth (FG) 19.83 16.31 3.46 10.40Foreign Small/Mid Gr. (FR) 20.53 15.57 4.80 12.70Foreign Large Value (FV) 13.41 16.12 0.11 9.25World Allocation (IH) 7.88 10.38 2.44 7.34World Large Stock (WS) 13.71 17.10 5.08 12.08

Interm-Term Bond (CI) 2.75 2.19 2.45 2.58Interm. Government (GI) 1.62 -0.06 1.60 1.12High Yield Muni (HM) 4.98 1.89 4.92 4.60High Yield Bond (HY) 4.31 11.71 3.34 6.37Muni National Interm (MI) 3.54 0.90 2.81 2.64Muni National Long (ML) 3.72 0.67 3.51 3.27Muni Short (MS) 1.80 0.77 0.95 0.99

YTD1YR3YR5YR

YTD1YR3YR5YR

YTD1YR3YR5YR

4.815.46.413.7

8.816.97.9

14.5

15.619.69.715.1

3.815.36.1

14.4

6.015.35.9

14.0

12.917.57.8

13.8-1.017.65.013.2

2.418.56.413.8

9.421.17.7

13.9

VALUE BLEND GROWTH

SMAL

L-CAP

MID

-CAP

LARG

E-CA

P LV LB LG

MV MB MG

SV SB SG

* – Annualized

FundFocus


NwPrspctvA m WS 41.80 -0.04 +18.3 +8.4/ASTBdAmrcA m CS 9.96 ... +0.8 +0.7/DShrtTrmTEBdA m MS 10.16 ... +1.7 +0.8/CSmCpWldA m SW 52.67 -0.14 +14.5 +7.6/BTheNewEcoA m LG 42.24 -0.04 +17.5 +7.9/DTxExBdA m MI 13.01 ... +3.5 +3.4/ATxExofCAA m MF 17.66 ... +3.7 +3.5/BTxExofNewYorkA m MY 10.82 ... +3.8 +3.5/CUSGovtSecA m GI 13.84 -0.01 +2.1 +2.0/BWAMtInvsA m LV 43.85 -0.09 +7.6 +8.6/AAmerican IndependancKansasTxExBdIns SI 10.97 ... +2.3 +2.9/BUSInflProtInstl IP 10.75 -0.03 +1.7 +1.2/BAngel OakMltStratIncAs m MU 11.31 +0.01 +2.9 +3.6/AMltStratIncIns MU 11.29 +0.01 +3.1 +3.8/AAquilaCHTFKTA m SI 10.72 -0.01 +3.0 +2.8/BHawaiianTxFrA m SI 11.48 ... +3.1 +2.2/DNATFIncA m SI 10.82 ... +3.7 +3.4/ATxFrForUtahA m SI 10.44 ... +3.4 +3.4/ATxFrofArizonaA m SI 10.75 ... +3.2 +3.1/BTxFrofColoradoA m SI 10.65 ... +2.8 +3.0/BTxFrofOregonA m SI 11.15 ... +2.9 +2.7/CArbitrageInstl d NE 13.46 ... +2.0 +2.5/BR m NE 13.06 ... +1.8 +2.2/BArielApprecInv b MV 50.08 -0.19 +6.5 +6.3/CInv b MV 68.03 -0.40 +5.8 +8.7/AArtisanGlbOppsInstl WS 24.94 +0.06 +21.2 +11.3/AGlbOppsInv WS 24.74 +0.06 +21.1 +11.1/AGlbValueInv WS 17.03 -0.01 +11.7 +5.7/BIntlInstl FG 30.83 -0.05 +19.7 +0.7/EIntlInv FG 30.64 -0.05 +19.6 +0.5/EIntlSmCpInv FR 23.17 -0.10 +17.0 -1.0/EIntlValueInstl FB 37.61 -0.06 +15.6 +4.5/AIntlValueInv FB 37.45 -0.06 +15.5 +4.2/AMidCpInstl MG 45.34 -0.06 +16.0 +7.7/CMidCpInv MG 42.15 -0.05 +15.9 +7.5/CMidCpValueInv MV 23.02 -0.11 +3.0 +3.9/ESmCpInvs SG 32.53 -0.07 +16.2 +10.6/AValInv LV 14.38 -0.05 +3.8 +5.8/DAshmoreEmMktsTtlRetIns EB 8.31 ... +8.9 +3.1/AuxierFocInv d LV 22.00 +0.01 +9.9 +6.6/CAve MariaValue MB 19.95 -0.02 +4.3 +0.4/EBBHCorelN d LB 22.49 -0.04 +10.6 +6.4/DBMOIntermTxFrI MI 11.32 ... +3.5 +3.3/BIntermTxFrY MI 11.32 ... +3.3 +3.0/BLgCpGrI LG 17.25 -0.02 +15.3 +13.4/ALgCpGrY LG 17.09 -0.03 +15.1 +13.1/ALgCpValI LV 15.62 -0.03 +5.3 +6.9/CLgCpValY LV 15.63 ... +5.3 +7.0/LowVolEqI LV 14.62 -0.04 +7.5 +9.6/AMidCpValY MV 11.78 ... +3.1 +6.8/ShrtTrmIncAdvI CS 9.39 ... +1.1 +1.4/BShrtTxFrI MS 10.20 ... +1.8 +1.5/ATCHCorPlusBdI CI 11.73 -0.01 +3.0 +3.1/ATCHCorPlusBdY CI 11.74 ... +3.0 +2.9/BTCHCorpIncI TW 13.11 -0.01 +4.0 +4.3/ATCHCorpIncY TW 13.13 -0.01 +4.0 +4.2/AUltraShrtTxFrI MS 10.07 ... +0.6 +0.7/CBNY MellonAsstAllcM MA 12.09 -0.02 +8.0 +4.8/CBdM CI 12.76 -0.02 +2.6 +2.4/CEmMktsM EM 10.11 +0.03 +19.4 0.0/DIncStkM LV 9.19 -0.03 +3.8 +8.3/AIntermBdM CS 12.57 -0.01 +1.6 +1.5/BIntlM FV 12.74 -0.05 +16.0 +1.0/BLgCpStkM LB 6.13 -0.01 +8.9 +8.5/CMAIntrmMnBdM MT 12.72 ... +3.5 +2.5/EMdCpMltStratM MG 16.52 -0.04 +8.1 +7.5/CNYIntrmTEBdM MN 11.18 ... +3.5 +2.8/CNtnIntrmMnBdM MI 13.59 ... +3.5 +2.7/CNtnSTMnBdM MS 12.80 ... +1.4 +0.6/DPEIntrmMnBdM MP 12.20 ... +3.5 +2.5/ESTUSGovtSecM GS 11.72 ... +0.5 +0.3/DSmCpMltStratM SG 19.14 -0.13 +4.2 +7.4/CBairdAggrgateBdInstl CI 10.90 -0.02 +2.9 +3.2/ACorPlusBdInstl CI 11.25 -0.01 +3.1 +3.5/AIntermBdInstl CI 11.12 -0.01 +2.3 +2.4/CQlInTrmMnBdIns MI 11.70 ... +3.3 +2.2/DShrtTrmBdInstl CS 9.71 ... +1.2 +1.5/BBaronAsstInstl MG 70.88 -0.18 +19.0 +10.9/AAsstRetail b MG 68.80 -0.18 +18.8 +10.6/AEmMktsInstl EM 13.22 +0.07 +20.4 +3.1/BEmMktsRetail b EM 13.17 +0.06 +20.3 +2.8/BFocedGrInstl MG 15.14 -0.02 +19.9 +6.9/DGrInstl MG 71.87 -0.32 +18.2 +8.4/BGrRetail b MG 70.22 -0.32 +18.0 +8.1/COppRetail b MG 18.09 +0.01 +29.3 +9.4/BPtnrsInstl MG 48.16 -0.02 +27.7 +10.4/APtnrsRetail b MG 47.28 -0.02 +27.6 +10.1/ARlEsttInstl SR 27.58 -0.13 +15.3 +5.4/DRlEsttRetail b SR 27.25 -0.13 +15.1 +5.2/ESmCpInstl SG 30.23 -0.10 +15.9 +7.8/CSmCpRetail b SG 29.36 -0.09 +15.8 +7.5/CBeckerValEqRetail d LV 18.75 -0.02 +5.4 +7.2/BBernsteinCaliforniaMuni SS 14.38 ... +3.0 +1.9/AIntermDur CI 13.25 -0.02 +2.8 +3.2/AIntermDurInstl CI 15.11 -0.02 +2.8 +3.3/ANewYorkMuni SS 14.14 ... +3.1 +2.3/AShrtDrDvRSMn MS 12.61 ... +1.0 +0.4/EBerwynBerwyn d SB 30.18 -0.20 -2.1 +2.5/EInc d XY 13.85 -0.02 +2.4 +2.4/CBishop StreetHawaiiMuniBdIns SI 10.70 ... +3.3 +2.6/CBlackRock4060TrgtAlInvC m CA 11.38 ... +5.9 +3.9/AdvtgSmCpGrIns SG 20.17 -0.15 +5.9 +6.3/DAdvtgSmCpGrInvA m SG 16.03 -0.12 +5.8 +6.0/DBalCptlInstl MA 25.52 ... +7.7 +7.7/BalCptlInvA m MA 25.42 ... +7.5 +7.4/BasValInstl LV 25.02 -0.05 -1.3 +4.4/EBasValInvA m LV 24.73 -0.05 -1.4 +4.1/EBasValInvC m LV 21.85 -0.04 -1.8 +3.3/ECAMuniOppsInstl MF 12.62 +0.02 +4.1 +4.4/ACAMuniOppsInvA m MF 12.60 +0.01 +3.9 +4.2/ACAMuniOppsInvA1 b MF 12.62 +0.02 +4.0 +4.3/ACorBdInstl CI 9.67 -0.01 +2.4 +2.7/BCorBdInvA m CI 9.68 -0.01 +2.3 +2.4/CCorBdK CI 9.70 -0.01 +2.4 +2.8/BCptlApprecInstl LG 27.86 +0.01 +18.4 +11.4/BCptlApprecInvA m LG 26.04 ... +18.3 +11.1/BCptlApprecInvC m LG 20.07 ... +17.9 +10.2/CCptlApprecK LG 28.00 ... +18.5 +11.5/BCrdtStrIncIns MU 10.29 ... +4.0 +4.0/AEmMktsInvA m EM 19.55 +0.04 +21.6 +0.5/DEngyResInvA m EE 16.34 -0.04 -18.2 -23.8/EEqDivInstl LV 23.70 -0.03 +5.6 +8.8/AEqDivInvA m LV 23.63 -0.04 +5.4 +8.5/AEqDivInvC m LV 22.88 -0.03 +5.1 +7.7/BEqDivR b LV 23.78 -0.03 +5.3 +8.2/AEuroInstl ES 15.10 -0.06 +17.7 -1.6/EEuroInvA m ES 14.81 -0.06 +17.5 -1.8/EExch LB 982.70 +0.81 +6.2 +7.0/DFlexEqInvA m LB 13.89 -0.02 +10.2 +6.3/EFltngRtIncInstl BL 10.24 ... +1.7 +3.4/AFltngRtIncInvA m BL 10.24 ... +1.7 +3.1/BFltngRtIncInvC m BL 10.24 ... +1.4 +2.4/DGNMAInstl GI 9.66 ... +1.3 +2.1/BGNMAInvA m GI 9.70 ... +1.1 +1.8/CGlbAllcIncInstl IH 19.81 -0.02 +8.4 +3.6/BGlbAllcIncInvA m IH 19.68 -0.02 +8.3 +3.3/BGlbAllcIncInvC m IH 17.86 -0.02 +7.9 +2.5/CGlbAllcIncR b IH 18.79 -0.02 +8.1 +2.9/CGlbLSCrdtInstl XS 10.30 ... +1.8 +1.0/CGlbLSCrdtInvA m XS 10.25 -0.01 +1.7 +0.8/CGlbLSCrdtInvC m XS 10.06 ... +1.4 0.0/EGlbOppsInvA m WS 15.87 -0.02 +13.9 +4.0/DGlbSmCpInstl SW 25.91 -0.27 +9.9 +2.3/DGlbSmCpInvA m SW 24.94 -0.26 +9.8 +2.0/EGlbSmCpInvC m SW 21.53 -0.23 +9.4 +1.1/EHYBdInstl HY 7.82 ... +4.9 +4.2/BHYBdInvA m HY 7.82 ... +4.9 +3.8/BHYBdInvC m HY 7.83 ... +4.5 +3.1/DHYBdK HY 7.83 ... +5.1 +4.3/BHYBdSvc b HY 7.83 +0.01 +4.9 +3.9/BHYMuniInstl HM 9.57 -0.01 +5.5 +6.1/AHlthSciOppsIns SH 54.06 -0.22 +16.2 +13.4/AHlthSciOppsInvA m SH 51.67 -0.21 +16.1 +13.0/AHlthSciOppsInvC m SH 45.96 -0.18 +15.7 +12.2/AInflProtBdInstl IP 10.72 -0.02 +1.9 +0.7/CInflProtBdInvA m IP 10.48 -0.02 +1.8 +0.4/DInflProtBdInvC m IP 10.17 -0.02 +1.5 -0.3/EIntlIdxInstl FB 13.45 -0.05 +15.9 +1.4/CIntlIdxInvA b FB 13.35 -0.05 +15.7 +1.1/DIntlInstl FB 16.07 -0.04 +17.6 +2.5/BIntlInvA m FB 15.71 -0.04 +17.4 +2.1/BIntlOppsInstl FB 34.94 -0.09 +12.7 +0.5/DIntlOppsInvA m FB 32.93 -0.10 +12.6 +0.2/ELPDyn2020InvA m TE 14.67 ... +6.8 +3.9/LPDyn2030InvA m TH 14.47 ... +8.8 +4.7/LPDyn2040InvA m TJ 17.52 ... +10.4 +5.4/LgCpCorInstl LB 20.46 -0.03 +10.3 +9.4/BLgCpCorInvA m LB 19.93 -0.03 +10.2 +9.1/BLgCpCorInvC m LB 17.84 -0.02 +9.8 +8.2/CLgCpGrInstl LG 16.20 -0.01 +16.1 +11.9/ALgCpGrInvA m LG 15.40 -0.01 +16.1 +11.6/BLgCpGrInvC m LG 13.09 ... +15.6 +10.7/BLgCpValInstl LV 26.86 -0.06 +5.9 +8.4/ALgCpValInvA m LV 26.35 -0.05 +5.8 +8.0/ALgCpValRetInstl LV 21.15 -0.04 +6.0 +8.6/ALngHrznEqInvA m WS 12.48 -0.02 +14.7 +2.2/ELowDurBdInstl CS 9.64 ... +1.3 +1.3/BLowDurBdInvA m CS 9.64 ... +1.2 +1.0/CLowDurBdInvC m CS 9.64 ... +1.0 +0.3/ELowDurBdK CS 9.63 -0.01 +1.3 +1.4/B

MidCpGrEqInstl MG 21.31 -0.07 +23.2 +13.2/AMidCpGrEqInvA m MG 18.64 -0.06 +23.0 +12.9/AMidCpValOppsIns MV 20.93 -0.07 +0.9 +4.8/DMidCpValOppsIvA m MV 20.14 -0.07 +0.8 +4.5/DMnTrStrMnOpIns MI 11.58 +0.01 +4.8 +4.0/AMnTrStrMnOpInvA m MI 11.58 +0.01 +4.7 +3.8/AMnTrStrMnOpIvC m MI 11.58 +0.01 +4.4 +3.0/BNJMuniBdInstl MJ 11.08 ... +3.7 +3.8/ANYMuniOppsInstl MN 11.26 +0.01 +4.0 +5.1/ANYMuniOppsInvA m MN 11.27 +0.02 +4.0 +4.8/ANYMuniOppsInvA1 b MN 11.27 +0.02 +4.0 +4.9/ANatrlResTrInvA m EE 41.29 -0.06 -10.7 -12.6/BNtnlMnInstl MI 10.93 ... +3.5 +3.5/ANtnlMnInvA m MI 10.94 ... +3.4 +3.4/BNtnlMnInvC m MI 10.94 ... +3.1 +2.6/DPAMuniBdInstl MP 11.23 ... +4.0 +4.3/APAMuniBdInvA m MP 11.24 ... +3.8 +4.1/BPacInvA m DP 18.25 +0.02 +14.9 +3.9/ESP500IdxK LB 291.78 -0.35 +9.7 +10.1/ASciTechOppsIns ST 23.63 +0.06 +29.2 +19.4/ASciTechOppsInvA m ST 22.09 +0.06 +29.0 +19.1/AShrtTrmMuniIns MS 10.15 ... +1.1 +0.5/ESmCpIdxInstl SB 18.37 -0.11 +3.4 +8.1/BSmCpIdxInvA b SB 18.37 -0.12 +3.3 +7.8/BStrIncOppsIns NT 9.93 -0.01 +2.4 +2.2/BStrIncOppsInvA m NT 9.93 -0.01 +2.3 +1.9/BStrIncOppsInvC m NT 9.93 ... +2.1 +1.2/DTactOppsInstl TV 13.83 -0.11 +2.8 +1.0/DTactOppsInvA m TV 13.75 -0.11 +2.6 +0.7/DTtlRetInstl CI 11.79 ... +3.1 +3.2/TtlRetInvA m CI 11.79 ... +2.8 +2.9/TtlRetInvC m CI 11.78 ... +2.5 +2.2/TtlRetR b CI 11.79 ... +2.7 +2.6/USGovtBdInstl GI 10.49 -0.01 +1.9 +2.1/BUSGovtBdInvA m GI 10.52 -0.01 +1.9 +1.8/CUSMortgInstl CI 10.35 -0.01 +2.0 +3.0/AUSOppsInstl MG 39.97 -0.12 +10.7 +7.8/CUSOppsInvA m MG 36.30 -0.11 +10.6 +7.4/CUSOppsInvC m MG 29.16 -0.08 +10.2 +6.6/DUSTtlBdIdxK CI 10.17 -0.01 +2.4 +2.6/CValOppsInstl SB 35.22 -0.19 +1.1 +5.8/DValOppsInvA m SB 34.08 -0.18 +1.0 +5.5/DBoston PartnersLSEqInstl LO 20.54 -0.04 -6.0 +2.8/CSmCpValIIInstl SV 24.88 -0.20 -0.6 +6.7/BSmCpValIIInv b SV 23.85 -0.19 -0.7 +6.4/BBoston TrustAsstMgmt AL 44.57 -0.04 +7.8 +7.7/AEq LB 21.95 -0.02 +9.3 +8.4/CBragg Capital TrustQueensRdSmCpVal SV 26.29 -0.19 +0.4 +6.6/BBrandesIntlEqI FV 17.36 -0.06 +10.5 +1.6/BBridgesInvm LG 57.04 -0.06 +10.7 +7.4/EBridgewayAggresivInvs1 MB 66.58 -0.32 +4.7 +6.1/CBlueChip35Idx LB 13.80 +0.01 +6.8 +9.4/BUltraSmCoMkt d SB 14.63 -0.13 +1.1 +5.9/DBright RockQualLgCpInstl LB 15.61 -0.03 +6.6 +6.7/DBroadviewOpp SB 35.75 -0.19 +1.2 +4.0/EBrookfield InvestmenGlbLtdInfrasI XO 13.12 -0.01 +10.4 -0.9/EGlbLtdRlEsttI GR 13.12 -0.06 +5.0 +4.9/ABrown AdvisoryGrEqInstl d LG 20.50 +0.03 +18.2 +9.3/CGrEqInv d LG 20.35 +0.02 +18.1 +9.2/DIntermIncInv d CI 10.65 ... +2.0 +2.0/DMrylndBdInv d SS 10.68 ... +3.3 +2.0/ASmCpFdmtlValIns d SB 26.51 -0.16 +0.4 +7.0/CSmCpGrInv d SG 17.68 -0.09 +9.5 +11.1/ASmrstEmMktsIns d EM 10.14 +0.01 +18.9 +1.2/CSmrstEmMktsInv d EM 10.12 +0.01 +18.8 +1.0/CBrown Cap MgmtSmCoInv b SG 87.48 -0.58 +20.0 +16.8/BruceBruce MA 514.61 -2.25 +5.9 +3.8/DBuffaloDiscv MG 22.96 -0.05 +13.7 +10.4/AFlexInc AL 14.74 -0.01 +2.2 +3.0/EGr LG 32.36 -0.01 +13.4 +8.6/DHY HY 11.28 -0.01 +3.6 +4.0/BMidCp MG 16.07 -0.05 +7.2 +5.6/ESmCp SG 17.63 -0.10 +17.3 +7.1/DCG Capital MarketsCorFI CI 8.15 -0.01 +2.8 +2.7/BEmMktsEqInvms EM 14.19 +0.02 +20.2 +2.2/BIntlEq FB 12.11 -0.05 +16.7 +1.7/CIntlFI IB 7.67 ... +1.1 +4.0/ALgCpEq LG 18.48 -0.02 +9.5 +8.9/DSmMidCpEq SG 19.25 -0.10 +7.2 +5.8/DCGMFoc LB 47.09 +0.22 +10.2 +5.8/EMut AL 32.01 -0.04 +4.1 +4.8/DRlty SR 31.74 -0.17 +7.2 +6.4/CCRMMidCpValInstl MB 23.99 -0.02 +9.1 +8.3/ASmCpValInstl SB 20.16 -0.10 +1.5 +9.5/ACalamosCnvrtA m CV 17.51 ... +9.3 +3.5/CCnvrtC m CV 17.33 -0.01 +8.9 +2.7/DCnvrtInstl CV 15.78 ... +9.4 +3.8/CEvolvingWldGrI EM 13.27 +0.02 +18.1 -1.9/EGrA m LG 33.56 -0.06 +14.9 +7.4/EGrC m LG 22.97 -0.05 +14.6 +6.6/EGrIncA m AL 31.99 -0.04 +8.5 +6.9/AGrIncC m AL 32.10 -0.04 +8.1 +6.0/BGrIncInstl AL 30.86 -0.03 +8.6 +7.1/AGrInstl LG 42.62 -0.08 +15.1 +7.7/DIntlGrInstl FG 19.49 +0.01 +19.7 +2.3/DMktNetrlIncA m NE 13.29 ... +2.4 +2.9/AMktNetrlIncC m NE 13.49 ... +2.1 +2.1/CMktNetrlIncIns NE 13.15 ... +2.5 +3.1/ACaldwell & OrkinOrkinMktOpp d LO 20.64 -0.07 +1.1 +0.5/DCalvertBalA m MA 32.23 -0.04 +5.3 +5.0/CBdA m CI 16.12 -0.02 +2.8 +2.8/BCptlAccumA m MB 33.04 -0.08 +6.2 +5.3/DEqA m LG 42.23 -0.04 +14.6 +9.5/CEqC m LG 26.23 -0.03 +14.3 +8.7/DIncA m TW 16.46 -0.02 +3.9 +3.0/DIntlEqA m FV 16.75 -0.02 +13.8 0.0/CShrtDurIncA m CS 16.11 ... +1.6 +1.4/BTFRspnbImpctBdA m MI 15.92 ... +3.6 +2.7/CUSLCCrRspnbIdxA m LB 20.72 -0.03 +10.2 +10.1/ACambiarIntlEqInv d FB 26.26 -0.13 +9.7 +2.6/BOppInstl LV 24.29 -0.02 +3.0 +6.7/COppInv LV 24.34 -0.02 +2.9 +6.4/CSmCpInstl d SB 18.82 -0.11 -4.1 0.0/ESmCpInv d SB 18.39 -0.10 -4.2 -0.3/EUnconstrEqInv d WS 19.11 -0.04 +2.2 +1.8/ECausewayIntlValInstl d FV 15.84 -0.07 +14.2 +0.5/CIntlValInv d FV 15.72 -0.07 +14.1 +0.3/CCenter Coast CapitalMLPFocA m LP 8.11 ... -2.0 -4.4/AMLPFocC m LP 7.60 +0.01 -2.2 -5.1/AMLPFocInstl LP 8.24 +0.01 -1.8 -4.2/ACentury FundsTrustInstl d LG 22.89 -0.03 +15.7 +10.2/CChamplainSmCoAdv b SG 20.74 -0.06 +5.0 +12.3/ACity National RochdaCorpBdServicing CS 10.45 ... +1.6 +1.2/DivIncN b LV 41.22 -0.14 +4.9 +7.9/AClearBridgeAggresivGrA m LG 205.45 -1.10 +8.7 +5.0/EAggresivGrC m LG 167.58 -0.90 +8.4 +4.3/EAggresivGrI LG 225.46 -1.21 +8.9 +5.3/EAggresivGrIS LG 227.75 -1.22 +8.9 +5.5/EAllCpValA m LV 15.07 -0.06 +5.8 +7.1/AllCpValC m LV 13.24 -0.05 +5.5 +6.4/ApprecA m LB 22.77 -0.03 +8.6 +8.6/CApprecC m LB 21.95 -0.04 +8.2 +7.8/CApprecI LB 22.64 -0.04 +8.7 +8.9/BApprecIS LB 22.71 -0.03 +8.8 +9.0/BDivStrat1 LB 23.03 -0.04 +8.9 +8.7/BDivStratA m LB 23.01 -0.04 +8.8 +8.4/CDivStratC m LB 22.68 -0.04 +8.5 +7.7/DDivStratI LB 23.57 -0.05 +8.9 +8.8/BIntlValA m FV 11.10 -0.06 +14.3 -0.4/DIntlValIS FV 11.16 -0.06 +14.5 +0.1/CLgCpGrA m LG 38.05 +0.03 +12.0 +12.8/ALgCpGrC m LG 31.15 +0.02 +11.7 +12.0/ALgCpGrI LG 41.98 +0.03 +12.2 +13.2/ALgCpValA m LV 31.49 -0.01 +5.8 +7.1/BLgCpValI LV 31.45 -0.01 +5.9 +7.4/BMidCpA m MB 33.61 -0.09 +6.2 +6.9/BMidCpC m MB 27.45 -0.07 +5.9 +6.2/CMidCpI MB 36.98 -0.10 +6.4 +7.3/BMidCpIS MB 37.28 -0.10 +6.4 +7.4/BSmCpC m SB 38.48 -0.32 +3.7 +9.3/ASmCpGrA m SG 30.40 -0.21 +11.7 +7.6/CSmCpGrI SG 32.24 -0.23 +11.8 +8.0/CSmCpGrIS SG 32.51 -0.24 +11.9 +8.1/CSmCpI SB 58.79 -0.49 +4.2 +10.4/ASmCpValA m SB 21.57 -0.11 +0.2 +4.0/ETactDivIncA m MV 17.08 -0.01 +4.5 +0.5/ETactDivIncC m MV 16.24 -0.02 +4.2 -0.3/ETactDivIncI MV 17.20 -0.02 +4.6 +0.7/EValTrustC m LB 73.29 -0.24 +4.3 +5.6/EValTrustI LB 87.70 -0.28 +4.7 +6.6/DClermontCLSGrandIncN CA 11.26 -0.02 +5.5 +2.8/DClipperClipper LB 114.82 -0.09 +5.6 +10.2/ACohen & SteersDivVal,IncInstl LB 15.31 -0.05 +4.1 +6.9/DGlbInfras,IncI XO 19.55 -0.05 +14.4 +4.4/BGlbRltys,IncI GR 53.06 -0.15 +8.1 +5.6/AInstlGlbRltys GR 26.62 -0.08 +8.1 +5.6/A

InstlRltys SR 44.43 -0.11 +3.7 +8.3/AIntlRltyI GR 11.54 -0.05 +13.7 +3.0/CPrfrdScInc,IncA m RR 14.09 ... +7.3 +6.7/BPrfrdScInc,IncC m RR 14.01 ... +7.0 +6.0/CPrfrdScInc,IncI RR 14.12 ... +7.5 +7.0/ARlEsttSecIncA m SR 14.49 -0.02 +3.5 +10.0/ARlEsttSecIncC m SR 13.15 -0.02 +3.3 +9.3/ARlEsttSecIncIns SR 15.24 -0.02 +3.7 +10.3/ARltys SR 67.47 -0.16 +3.6 +8.0/AColorado BondSharesATxEx f SI 8.99 ... +3.0 +4.2/ColumbiaAMTFrCAImMnBdZ MF 10.49 -0.01 +3.7 +2.9/AMTFrImMnBdA m MI 10.60 ... +3.3 +2.6/AMTFrImMnBdZ MI 10.60 ... +3.4 +2.8/AMTFrMAImMnBdZ MT 10.71 ... +3.5 +2.5/AMTFrNCImMnBdZ SI 10.46 ... +3.3 +2.2/AMTFrNYImMnBdZ MN 11.99 ... +3.4 +2.7/AMTFrORImMnBdZ SI 12.49 ... +3.2 +2.5/AMTFrVIImMnBdZ SI 10.89 -0.01 +3.2 +2.4/AcornA m MG 14.36 -0.06 +11.8 +6.8/DAcornC m MG 8.72 -0.04 +11.3 +6.0/EAcornIntlA m FR 45.03 -0.03 +20.4 +1.9/EAcornIntlZ FR 45.11 -0.03 +20.6 +2.2/EAcornSelA m MG 13.29 -0.02 +10.2 +7.6/CAcornSelZ MG 14.94 -0.04 +10.1 +7.8/CAcornUSAZ SG 18.36 -0.12 +10.0 +8.5/BAcornZ MG 16.54 -0.07 +11.9 +7.1/DBalA m MA 39.96 -0.04 +7.6 +7.2/BalZ MA 39.90 -0.04 +7.7 +7.5/Bd Z CI 8.55 ... +2.8 +2.9/CATxExA m MC 7.75 ... +4.0 +3.9/CATxExZ MC 7.75 ... +4.0 +4.2/CntrnCoreV f LB 24.62 -0.03 +11.2 +10.4/CnvrtSecA m CV 19.14 -0.02 +8.4 +5.4/CnvrtSecZ CV 19.18 -0.01 +8.5 +5.6/ContrarianCorA m LB 24.85 -0.03 +11.3 +10.4/ContrarianCorZ LB 25.03 -0.03 +11.4 +10.7/CorpIncZ TW 10.19 -0.02 +3.4 +2.9/CptlAlAggrsA m AL 13.12 -0.02 +11.1 +7.0/CptlAlCnsrvA m XY 10.15 -0.02 +4.8 +3.1/CptlAlMdA m CA 11.63 -0.01 +7.9 +5.4/CptlAlMdAgrA m MA 12.85 -0.02 +9.5 +6.3/CptlAlMdAgrC m MA 12.87 -0.02 +9.1 +5.5/CptlAlMdAgrZ MA 12.83 -0.02 +9.6 +6.6/CptlAlMdC m CA 11.53 -0.01 +7.5 +4.6/CptlAlMdCnsvA m CA 11.07 -0.02 +6.1 +4.1/DiscpCorA m LB 11.18 -0.02 +9.6 +9.3/DivIncA m LV 20.62 -0.03 +8.6 +9.9/DivIncC m LV 19.99 -0.03 +8.2 +9.0/DivIncZ LV 20.64 -0.04 +8.7 +10.1/DivOppA m LV 10.00 -0.01 +6.2 +6.8/DivOppC m LV 9.79 -0.02 +5.9 +6.0/DiversEqIncA m LV 14.04 -0.01 +5.6 +7.7/BEmMktsZ EM 11.58 +0.03 +22.5 +3.4/FltngRtA m BL 9.05 ... +1.4 +3.2/GlbDivOppZ WS 18.48 -0.02 +11.3 +1.7/GlbEqValA m WS 13.04 -0.02 +10.4 +4.1/GlbOppsA m IH 12.74 -0.01 +9.8 +3.9/GlbStratEqA m WS 13.99 -0.01 +14.4 +7.0/GlbTechGrA m ST 27.53 +0.04 +25.6 +21.1/GlbTechGrZ ST 28.56 +0.04 +25.8 +21.4/HYBdA m HY 2.99 ... +4.4 +4.4/HYMuniA m HM 10.65 -0.01 +4.5 +4.7/HYMuniZ HM 10.65 -0.01 +4.5 +4.9/IncBldrA m XY 11.89 ... +4.1 +4.0/IncOppsA m HY 10.01 ... +4.3 +4.2/LgCpEnhCorZ LB 24.65 -0.04 +9.6 +9.7/LgCpGrA m LG 39.29 +0.02 +18.6 +13.0/LgCpGrIIIA m LG 17.32 +0.01 +18.6 +10.4/LgCpGrIIIC m LG 12.72 +0.01 +18.2 +9.6/LgCpGrIIIZ LG 18.54 +0.01 +18.8 +10.7/LgCpGrZ LG 40.67 +0.02 +18.8 +13.3/LgCpGrowV f LG 38.96 +0.02 +18.6 +13.0/LgCpIdxA b LB 46.74 -0.06 +9.7 +10.0/LgCpIdxZ LB 47.00 -0.05 +9.8 +10.3/LtdDurCrdtA m CS 9.86 ... +1.3 +1.4/MidCpGrA m MG 26.76 -0.07 +13.3 +9.1/MidCpGrZ MG 28.35 -0.07 +13.4 +9.3/MidCpIdxA b MB 16.23 -0.07 +5.8 +9.4/MidCpIdxZ MB 16.17 -0.07 +5.9 +9.7/MidCpValA m MV 15.38 -0.04 +5.5 +5.9/MidCpValZ MV 15.42 -0.03 +5.6 +6.1/MinnesotaTxExA m SM 5.52 ... +3.7 +3.5/NYTxExA m MY 7.49 ... +3.7 +3.8/RlEsttEqZ SR 15.82 -0.05 +3.7 +8.2/SelGlbEqA m WS 12.17 +0.01 +24.2 +7.6/SelIntlEqA m FG 13.77 -0.04 +16.2 +0.3/SelLgCpEqA m LB 13.97 -0.02 +12.7 +11.6/SelLgCpEqZ LB 13.88 -0.02 +12.9 +11.9/SelLgCpGrA m LG 16.48 +0.04 +23.6 +10.3/SelLgCpGrZ LG 16.94 +0.05 +23.7 +10.5/SelLgCpValA m LV 24.08 -0.08 +5.5 +8.0/SelSmlrCpValA m SB 19.16 -0.09 +5.7 +6.0/ShrtTrmBdA m CS 10.00 ... +0.8 +0.7/ShrtTrmBdY CS 9.97 -0.01 +0.8 +1.1/ShrtTrmBdZ CS 9.98 ... +0.8 +1.0/ShrtTrmMuniBdA m MS 10.38 -0.01 +1.4 +0.5/ShrtTrmMuniBdZ MS 10.39 ... +1.5 +0.7/SlgCommInfoA m ST 74.10 -0.10 +26.5 +22.6/SlgCommInfoC m ST 53.31 -0.07 +26.1 +21.7/SlgGlbTechA m ST 39.59 -0.04 +26.5 +23.3/SlgGlbTechC m ST 31.16 -0.03 +26.1 +22.4/SmCpGrIA m SG 18.99 -0.11 +14.2 +12.5/SmCpGrIZ SG 19.98 -0.12 +14.4 +12.8/SmCpIdxA b SB 23.89 -0.16 +2.0 +10.4/SmCpIdxZ SB 24.03 -0.17 +2.2 +10.7/SmCpValIA m SV 41.40 -0.20 +0.8 +8.2/SmCpValIIA m SV 17.65 -0.06 +0.6 +7.7/SmCpValIIZ SV 17.89 -0.06 +0.7 +8.0/SmCpValIZ SV 45.46 -0.23 +0.9 +8.5/SmMidCpValA m SV 10.09 -0.03 +2.8 +5.3/StratIncA m NT 6.06 +0.01 +3.5 +3.4/StratIncC m NT 6.06 ... +3.4 +2.7/StratIncZ NT 5.96 ... +3.7 +3.7/StratMuniIncA m ML 4.02 -0.01 +4.1 +4.2/ThermostatA m XY 14.79 -0.02 +3.5 +3.3/ThermostatC m XY 14.84 -0.02 +3.1 +2.6/ThermostatZ XY 14.60 -0.02 +3.6 +3.6/TtlRetBdA m CI 9.10 -0.01 +2.8 +2.9/TtlRetBdZ CI 9.10 -0.01 +3.0 +3.1/TxExA m ML 13.64 -0.01 +3.8 +3.6/TxExZ ML 13.64 -0.01 +3.9 +3.7/USGovtMortgA m CI 5.49 ... +2.6 +2.7/USTrsIdxZ GI 11.13 -0.01 +2.2 +2.0/CommerceBd CI 20.06 -0.03 +2.9 +3.0/BGr LG 31.31 -0.05 +15.9 +13.1/AKansasTFIntrmBd SI 19.47 ... +3.2 +2.6/CMidCpGr MG 38.43 -0.11 +12.1 +10.7/AMssrTFIntrmBd SI 19.60 +0.01 +3.5 +2.6/CNtnlTFIntrmBd MI 19.69 ... +3.9 +2.8/CVal LV 31.65 -0.07 +0.6 +7.8/BCommunity ReinvestQlfdInvm b GI 10.65 -0.01 +1.9 +2.1/BConvergenceCorPlusInstl LB 18.62 -0.05 +2.5 +6.0/ECredit SuisseCmdtyRetStratI BB 4.79 -0.02 -5.5 -14.3/CFltngRtHiIncA m BL 6.90 ... +2.2 +3.9/AFltngRtHiIncC m BL 6.92 ... +1.9 +3.1/CCullenHiDivEqInstl d LV 18.57 -0.04 +8.1 +7.8/BHiDivEqRetail m LV 18.57 -0.03 +8.0 +7.5/BCutlerEq LV 18.70 -0.03 +4.3 +7.0/CDFAAsiaPacSmCoIns PJ 21.76 +0.08 +9.6 +1.4/ECAInTmMnBdIns MF 10.64 +0.01 +3.1 +2.5/DCASTMnBdIns SS 10.34 ... +1.5 +0.9/DCntnntlSmCIns ES 26.99 -0.17 +24.7 +6.9/AEmMktsCorEqIns EM 20.74 +0.07 +19.5 +2.3/BEmMktsInstl EM 27.33 +0.10 +20.2 +2.1/BEmMktsSmCpInstl EM 21.92 +0.09 +18.2 +4.3/AEmMktsSocialCor EM 13.32 +0.05 +20.0 +2.5/BEmMktsValInstl EM 28.29 +0.05 +18.1 +1.4/CEnhUSLgCoInstl LB 13.73 -0.02 +10.0 +10.2/AFvYrGlbFIIns IB 11.03 -0.01 +1.9 +2.1/BGlbAllc2575Ins XY 13.29 -0.01 +3.3 +2.7/CGlbAllc6040Ins MA 17.20 -0.03 +6.4 +4.3/DGlbEqInstl WS 21.20 -0.05 +9.2 +6.1/BGlbRlEsttSec GR 10.82 -0.04 +4.0 +5.6/AInflProtSecIns IP 11.93 -0.03 +2.4 +1.6/AIntlCorEqIns FB 13.37 -0.05 +14.8 +2.6/BIntlLgCpGr FG 12.59 -0.03 +18.7 +2.7/CIntlRlEsttScIns GR 5.13 -0.01 +9.1 +2.5/DIntlSclCrEqInst FV 12.85 -0.05 +14.4 +2.2/AIntlSmCoInstl FQ 20.16 -0.05 +16.7 +5.0/BIntlSmCpGr FR 14.84 -0.01 +20.4 +7.0/AIntlSmCpValIns FA 21.69 -0.10 +14.0 +4.2/BIntlSstnbtyCor1 FB 10.35 -0.04 +16.5 +2.4/BIntlValIII FV 15.61 -0.08 +10.2 0.0/CIntlValInstl FV 18.42 -0.09 +10.2 -0.2/CIntlVctrEqIns FA 12.45 -0.04 +14.8 +2.8/CItmGovtFIIns GI 12.60 -0.02 +2.7 +2.6/AItmTExtnddQlIns TW 10.85 -0.02 +4.1 +4.0/BItmTMnBdIns MI 10.27 ... +3.0 +2.4/DJapaneseSmCoIns JS 25.68 +0.02 +16.7 +12.3/ALgCpIntlInstl FB 22.44 -0.08 +14.8 +1.4/COneYearFIInstl UB 10.30 ... +0.5 +0.5/DRlEsttSecInstl SR 34.83 -0.13 +1.5 +7.6/ASTExtendedQlIns CS 10.86 ... +1.7 +1.8/ASTGovtInstl GS 10.66 -0.01 +0.9 +1.1/ASTMuniBdInstl MS 10.22 ... +1.5 +0.9/CSlvLyHdgGlEqIns WS 15.35 -0.02 +10.0 +6.1/BSlvlyHdgGlFIIns IB 9.64 ... +2.3 -0.5/DTAUSCorEq2Instl MB 16.53 -0.05 +6.1 +8.0/ATAWexUSCrEqIns FB 10.78 -0.02 +16.1 +2.5/BTMdIntlVal FV 15.15 -0.08 +10.2 -0.4/DTMdUSEq LB 26.47 -0.05 +9.3 +9.7/BTMdUSMktwdVl LV 28.86 -0.07 +4.5 +7.7/BTMdUSMktwdVlII LV 26.96 -0.07 +4.6 +7.9/ATMdUSSmCp SB 41.12 -0.25 +0.8 +7.9/BTMdUSTrgtedVal SV 35.13 -0.22 -0.8 +6.4/BTwYrGlbFIIns IB 9.98 ... +0.7 +0.7/CUSCorEq1Instl LB 20.72 -0.05 +7.9 +8.8/BUSCorEqIIInstl MB 19.66 -0.05 +6.0 +7.8/BUSLgCo LB 19.01 -0.02 +9.8 +10.1/AUSLgCpGrInstl LG 17.24 -0.04 +11.2 +9.9/CUSLgCpValII LV 18.12 -0.03 +5.0 +8.0/AUSLgCpValIII LV 25.76 -0.04 +5.0 +8.0/AUSLgCpValInstl LV 36.66 -0.06 +4.9 +7.9/AUSMicroCpInstl SB 20.81 -0.16 -0.3 +8.0/B

USSmCpGrInstl SG 17.15 -0.13 +5.1 +8.7/BUSSmCpInstl SB 34.12 -0.21 +1.0 +7.9/BUSSmCpValInstl SV 36.27 -0.23 -3.0 +5.2/CUSSocialCorEq2 MB 14.64 -0.04 +5.7 +7.2/BUSSstnbtyCor1 LB 19.28 -0.05 +8.5 +8.7/BUSTrgtedValIns SV 23.42 -0.12 -2.2 +5.3/CUSVectorEqInstl MV 17.93 -0.08 +2.4 +6.6/CWlexUSGovFIIns IB 10.19 -0.01 +2.2 +5.3/AWlexUSTrgVlIns FA 14.04 -0.03 +16.7 +4.0/BWlexUSVlPrtIns FV 11.71 -0.03 +12.6 +0.7/BDFDentPremGr MG 28.21 -0.03 +16.7 +9.6/BDavenportCor LG 21.91 -0.02 +10.4 +8.6/DEqOpps MG 16.36 -0.07 +9.4 +6.2/DValInc LV 16.33 -0.04 +5.3 +7.8/BDavisFinclA m SF 46.93 ... +5.3 +10.2/BFinclC m SF 39.30 -0.01 +5.0 +9.3/BNYVentureA m LB 33.06 -0.01 +8.3 +8.8/BNYVentureC m LB 30.31 -0.02 +7.9 +8.0/CNYVentureY LB 33.75 -0.02 +8.4 +9.1/BOppA m LG 34.10 -0.06 +10.4 +10.0/CRlEsttA m SR 39.47 -0.11 +1.9 +7.7/ADelaware InvCorpBdA m TW 5.87 -0.01 +4.6 +2.8/DCorpBdInstl TW 5.87 -0.01 +4.7 +3.0/DDiversIncA m CI 8.77 -0.01 +3.6 +2.3/DEmMktsA m EM 17.78 +0.05 +22.9 +3.1/BExtnddDrBdA m TW 6.54 -0.03 +5.9 +4.3/AExtnddDrBdInstl TW 6.53 -0.03 +6.0 +4.6/AHYOppsA m HY 3.87 ... +4.5 +1.7/EIntlValEqInstl FV 14.99 -0.04 +15.3 +2.3/ALtdTrmDvrsIncA m CS 8.52 ... +1.5 +1.6/BNtnlHYMnBdA m HM 11.01 ... +5.6 +5.5/BSelGrA m LG 36.25 +0.07 +10.6 +4.8/ESelGrInstl LG 39.21 +0.08 +10.7 +5.1/ESmCpValA m SV 61.20 -0.33 +2.3 +8.2/ASmidCpGrA m MG 17.83 -0.10 +8.4 +6.8/DTFColoradoA m SL 11.27 ... +3.5 +3.9/ATFMnnstA m SM 12.54 ... +3.4 +3.4/BTFPnsylvnA m MP 8.13 ... +3.6 +3.9/BTFUSAA m ML 11.69 ... +4.1 +3.7/BTFUSAIntermA m MI 12.03 -0.01 +3.9 +2.7/CUSGrA m LG 24.14 +0.03 +15.0 +7.6/DUSGrInstl LG 26.02 +0.03 +15.1 +7.9/DValInstl LV 20.12 -0.04 +2.7 +7.5/BWlthBldrA m AL 14.29 -0.02 +4.5 +4.2/DDeutscheCATxFrIncA m MC 7.59 ... +3.7 +3.3/ECATxFrIncS MC 7.58 ... +3.8 +3.6/DCROCIEqDivA m LV 53.26 -0.07 +9.0 +7.9/ACROCIEqDivC m LV 53.06 -0.07 +8.7 +7.1/BCROCIIntlA m FB 47.63 -0.21 +16.7 +2.7/BCROCIIntlS FB 47.86 -0.20 +16.8 +3.0/BCorEqA m LB 26.09 -0.04 +9.4 +10.5/ACorEqS LB 26.36 -0.05 +9.5 +10.8/ACorPlusIncS CI 10.85 -0.01 +4.1 +2.4/CCptlGrA m LG 76.82 -0.07 +15.3 +12.0/ACptlGrS LG 77.57 -0.06 +15.5 +12.3/AEq500IdxInstl LB 229.31 -0.28 +9.6 +9.9/AEq500IdxS LB 226.61 -0.26 +9.6 +9.8/AGNMAS GI 13.89 -0.01 +1.6 +1.7/CGlbGrS WS 32.74 -0.04 +16.3 +3.1/DGlbIncBldrA m IH 9.75 -0.02 +8.0 +2.8/CGlbSmCpS SW 40.03 -0.12 +10.1 +2.2/DHiIncA m HY 4.80 ... +4.8 +3.6/CHlthWllnssS SH 38.16 -0.18 +13.8 +8.5/CIntrmTxAmtFrS MI 11.95 ... +3.4 +2.7/CLgCpFocGrS LG 43.85 -0.05 +17.7 +13.6/ALtnAmrcEqS LS 22.51 +0.01 +10.3 -5.3/AMATxFrS MT 14.48 ... +3.7 +3.3/BMgdMuniBdA m ML 9.19 ... +3.7 +3.5/CMgdMuniBdS ML 9.20 ... +3.8 +3.7/CNYTxFrIncA m MN 10.75 ... +3.6 +3.2/CNYTxFrIncS MN 10.75 ... +3.7 +3.5/BRlEsttSecA m SR 20.54 -0.07 +2.5 +7.3/ASP500IdxS LB 29.21 -0.03 +9.6 +9.8/ASciandTechA m ST 20.29 +0.01 +23.0 +14.2/CShrtDurS CS 8.72 -0.01 +1.6 +1.0/CSmCpCorS SB 30.37 -0.14 +3.0 +9.2/ASmCpValA m SV 25.08 -0.24 -0.7 +2.9/EStratHYTxFrA m HM 12.29 ... +4.0 +3.9/EStratHYTxFrS HM 12.30 ... +4.0 +4.1/DUncnstIncA m MU 4.64 ... +4.4 +1.5/EWldDivS WS 30.69 -0.06 +8.1 +2.6/EDiamond HillCorpCrdtI HY 11.35 ... +4.6 +5.9/ALgCpA m LV 25.04 -0.04 +8.6 +8.9/ALgCpI LV 25.22 -0.04 +8.7 +9.2/ALgCpY LV 25.24 -0.04 +8.7 +9.3/ALngShrtA m LO 25.58 -0.03 +2.7 +4.5/BLngShrtC m LO 23.04 -0.02 +2.4 +3.7/BLngShrtI LO 26.15 -0.03 +2.8 +4.8/ASmCpA m SV 34.38 -0.22 0.0 +2.9/ESmCpI SV 34.90 -0.22 +0.1 +3.2/DSmCpY SV 34.94 -0.22 +0.1 +3.3/DSmMidCpI MV 22.05 -0.05 +3.1 +7.9/BDodge & CoxBal MA 106.06 -0.26 +4.7 +7.3/AGlbStk WS 13.27 -0.04 +11.5 +6.0/BInc CI 13.84 -0.01 +2.7 +3.1/AIntlStk FB 44.10 -0.15 +15.9 +1.1/DStk LV 191.70 -0.68 +5.9 +9.0/ADominionImpactBdInv m CI 11.28 -0.01 +2.6 +2.3/CImpactEqInstl d LB 24.25 -0.07 +7.1 +5.8/EImpactEqInv m LB 45.96 -0.14 +7.0 +5.4/EImpactIntlEqInv m FV 8.67 -0.02 +18.0 +5.4/ADoubleLineCorFII CI 11.02 ... +3.3 +3.4/CorFIN b CI 11.01 ... +3.2 +3.1/EmMktsFII EB 10.72 +0.01 +6.1 +4.7/BEmMktsFIN b EB 10.72 +0.01 +6.0 +4.5/BFltngRtI d BL 9.93 ... +1.5 +2.9/CFltngRtN m BL 9.95 +0.01 +1.4 +2.7/DLowDurBdI CS 10.07 ... +1.6 +1.9/LowDurBdN b CS 10.06 ... +1.4 +1.7/MltAsstGrA m TV 10.20 ... +9.6 +5.7/TtlRetBdI CI 10.76 ... +2.9 +3.3/TtlRetBdN b CI 10.75 ... +2.7 +3.0/DreyfusAMTFMnBdA f MI 14.14 ... +4.1 +3.7/AAMTFMnBdZ MI 14.15 +0.01 +4.2 +3.9/AActvMidCpA f MB 62.43 -0.14 +5.9 +8.4/AApprec,IncInv LB 35.49 -0.05 +13.7 +6.7/DBalOppA f MA 22.35 -0.03 +4.1 +5.8/BBdMktIdxInv b CI 10.37 -0.02 +2.3 +2.2/DBstnCoSmCpValI SB 24.16 -0.10 +0.8 +6.8/CBstnCoSmMdCpGrI MG 19.18 -0.05 +12.8 +8.6/BCAAMTFMnBdZ MF 15.26 ... +4.5 +3.8/AConnecticutA f SI 11.83 ... +3.6 +3.1/BDiscpStk b LB 36.64 -0.06 +7.7 +9.3/BDynTtlRetI AM 16.65 -0.03 +5.2 +3.5/AGNMAZ b GI 15.02 -0.01 +1.1 +1.5/CGrandInc LG 21.19 -0.03 +8.1 +8.4/DHYA m HY 6.35 ... +4.6 +3.2/CHYI HY 6.36 ... +4.7 +3.4/CInCorpd LG 11.14 -0.02 +9.7 +8.4/DInsSP500StkIdxI LB 49.32 -0.05 +9.7 +10.0/AIntlStkI FG 17.62 -0.02 +18.5 +4.8/AIntlStkIdxInv FB 16.99 -0.06 +15.4 +1.2/DIntrmMnBd MI 13.82 ... +3.9 +3.0/BIntrmTrmIncA f CI 13.49 -0.01 +2.9 +1.5/EIntrmTrmIncI CI 13.49 -0.01 +3.0 +1.9/EMassachusettsZ MT 11.66 ... +3.9 +3.2/CMidCpIdxInvs MB 36.92 -0.16 +5.4 +8.8/AMnBd MI 11.82 ... +4.2 +3.6/AMnBdOppA f MI 12.96 +0.01 +4.2 +3.7/AMnBdOppZ MI 12.96 +0.01 +4.2 +3.7/ANJMnBd,IncA f MJ 12.98 ... +4.1 +3.6/BNYAMTFMnBdA f MN 14.99 ... +3.9 +3.5/BNYTxExBd MN 14.96 ... +4.1 +3.6/BOppcMidCpValA f MB 33.64 -0.01 +2.7 +4.3/DOppcSmCpInv SG 34.94 -0.37 +5.0 +6.9/DRsrchGr,IncZ LG 15.64 -0.01 +14.2 +9.4/CSP500Idx LB 53.31 -0.07 +9.5 +9.6/BShrtIntermMnBdD b MS 13.01 ... +2.1 +0.9/CShrtTrmIncD CS 10.38 -0.01 +1.2 +0.5/ESmCpStkIdxInvs SB 30.43 -0.21 +1.1 +9.3/AStandishGlbFII IB 21.54 +0.01 +3.3 +3.1/AStratValA f LV 39.49 -0.08 +1.9 +7.6/BStratValI LV 39.59 -0.08 +2.0 +7.8/BSustUSEqZ LB 13.72 -0.01 +9.8 +7.4/DT/STtlRetBdI MI 23.12 ... +4.0 +3.0/BTechGrA f ST 47.72 +0.08 +26.3 +14.2/DWldwideGrA f WS 56.00 -0.25 +17.5 +6.6/BDriehausActvInc XS 10.05 ... +0.2 +1.0/CEmMktsGr d EM 33.21 +0.04 +18.7 +1.3/CsEvnDrv AM 10.56 +0.09 +2.1 -0.2/EDupreeMtKntckyTFInc SI 7.82 ... +3.2 +2.9/BMtNrthCrlnTFInc SI 11.59 ... +3.0 +3.1/BEagleCptlApprecA m LG 39.46 -0.01 +16.1 +12.4/AGrIncTrustA m LV 19.61 -0.06 +8.0 +6.4/CGrIncTrustC m LV 18.79 -0.06 +7.7 +5.6/DMidCpGrA m MG 52.52 -0.22 +17.6 +10.6/AMidCpGrC m MG 42.65 -0.18 +17.3 +9.8/AMidCpStkA m MG 27.30 -0.06 +9.6 +7.2/CSmCpGrA m SG 58.81 -0.47 +12.1 +10.0/BSmCpGrC m SG 44.96 -0.36 +11.8 +9.2/BEaton VanceAMTFreeMuniIncA m ML 9.15 ... +3.3 +3.7/CAmtFreeMuniIncI ML 10.00 ... +3.5 +4.0/BAtlntCptSMIDCA m MG 27.79 -0.05 +9.3 +11.9/AAtlntCptSMIDCI MG 30.48 -0.05 +9.4 +12.2/ABalA m MA 8.92 -0.01 +6.5 +5.8/BBalC m MA 8.94 -0.02 +6.2 +5.0/CCAMnOpA m MF 10.45 ... +3.7 +4.4/ADivBldrA m LB 14.29 -0.02 +6.6 +8.1/CDivBldrC m LB 14.36 -0.01 +6.3 +7.3/DDivBldrI LB 14.28 -0.02 +6.7 +8.3/CFltngRtA m BL 9.33 +0.01 +2.3 +3.4/AFltngRtAdv b BL 9.02 ... +2.3 +3.4/BFltngRtAdvtgA m BL 10.91 +0.01 +2.5 +4.1/AFltngRtAdvtgAdv b BL 10.90 ... +2.4 +4.0/AFltngRtAdvtgC m BL 10.89 +0.01 +2.3 +3.6/AFltngRtC m BL 9.01 +0.01 +2.0 +2.7/D

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







FltngRtHiIncA m BL 9.47 +0.01 +2.6 +3.7/AFltngRtHiIncAdv b BL 8.90 ... +2.7 +3.6/AFltngRtHiIncC m BL 8.88 ... +2.2 +2.9/CFltngRtHiIncI BL 8.90 ... +2.6 +3.9/AFltngRtInstl BL 9.02 ... +2.4 +3.7/AFltngRtMuniIncA m MS 9.81 +0.01 +0.5 +0.3/EGlbIncBldrA m IH 8.90 -0.01 +10.4 +5.0/AGlbIncBldrC m IH 8.81 -0.01 +10.0 +4.2/AGlbMcrAbRtA m NT 9.15 +0.01 +2.3 +3.4/AGlbMcrAbRtI NT 9.13 +0.01 +2.5 +3.7/AGovtObligsA m GS 6.36 -0.01 +1.0 +0.8/BGrA m LG 25.86 -0.02 +16.0 +11.3/BGreaterIndiaA m EI 33.53 +0.14 +27.5 +11.9/DHYMuniIncA m HM 8.89 ... +4.4 +5.6/BHYMuniIncC m HM 8.23 ... +4.2 +4.8/CHiIncOppsA m HY 4.58 ... +4.3 +4.8/AHiIncOppsC m HY 4.58 ... +4.0 +4.0/BIncofBostonA m HY 5.83 ... +4.2 +4.3/BIncofBostonC m HY 5.84 ... +3.8 +3.5/CIncofBostonI HY 5.84 ... +4.5 +4.6/ALgCpValA m LV 18.52 -0.03 +3.0 +5.2/DLgCpValC m LV 18.50 -0.03 +2.7 +4.4/ELgCpValI LV 18.60 -0.02 +3.2 +5.4/DNYMuniIncA m MY 10.15 ... +3.7 +3.9/BNtnlLtdMtMnIncA m MI 10.00 ... +3.6 +2.5/DNtnlMnIncA m ML 9.93 ... +3.4 +4.7/ANtnlMnIncC m ML 9.93 ... +3.1 +3.9/BNtnlMnIncI ML 9.93 ... +3.5 +5.0/AOhioMuniIncA m MO 9.09 ... +3.7 +3.6/BPnsylvnMnIncA m MP 8.78 ... +2.9 +3.0/DShrtDrGovtIncA m GS 8.28 -0.01 +0.9 +1.4/AShrtDrStratIncA m NT 7.47 ... +2.9 +2.9/ShrtDrStratIncC m NT 7.05 ... +2.7 +2.1/TABSShTrmMnBdA m MS 10.53 ... +2.6 +1.4/BTABSShTrmMnBdI MS 10.53 ... +2.7 +1.6/ATxMgdEqAstAlcA m XM 18.85 -0.03 +8.1 +6.4/BTxMgdEqAstAlcC m XM 17.54 -0.02 +7.7 +5.6/DTxMgdGlbDivIncA m WS 12.27 -0.02 +12.7 +5.2/CTxMgdGlbDivIncC m WS 12.23 -0.02 +12.3 +4.4/CTxMgdGr10 LB 1030.91 -0.37 +9.3 +9.5/BTxMgdGr11A m LB 46.18 -0.01 +9.2 +9.2/BTxMgdGr11C m LB 41.40 -0.01 +8.8 +8.4/CTxMgdGr12A m LB 20.75 -0.01 +9.1 +9.0/BTxMgdGr12C m LB 20.15 ... +8.7 +8.2/CTxMgdValA m LV 23.59 -0.02 +3.9 +5.1/DTxMgdValC m LV 22.62 -0.02 +3.6 +4.4/ETxMgdValI LV 23.49 -0.02 +4.0 +5.4/DWldwideHlthSciA m SH 10.31 -0.05 +13.2 +6.9/DWldwideHlthSciC m SH 10.46 -0.06 +12.8 +6.1/EEdgewoodGrInstl LG 27.26 +0.03 +22.6 +15.9/ElfunDivers MA 19.33 -0.02 +7.9 +4.5/DInc CI 11.48 -0.02 +2.8 +2.9/BIntlEq FB 21.38 -0.03 +14.1 +1.5/CTrusts LG 60.12 -0.03 +12.9 +10.6/CTxExInc ML 11.67 ... +3.4 +3.5/CEmeraldBnkngFinA m SF 41.12 -0.17 -0.8 +15.5/AGrA m SG 22.85 -0.15 +10.3 +10.6/AEvermoreGlbValInstl d SW 14.18 -0.08 +8.2 +8.3/AFAMEqIncInv MB 28.49 -0.12 +6.0 +10.1/AValInv MG 69.88 -0.26 +5.9 +9.2/BFMICommonStk MB 27.47 -0.14 +5.1 +6.0/CLgCp LB 21.43 -0.02 +8.7 +8.6/CFPACptl d MV 36.33 -0.09 -3.9 -3.6/ECrescent d MA 34.38 -0.05 +5.4 +5.2/CNewInc d NT 10.02 ... +1.2 +1.4/CParamount d WS 20.22 -0.05 +15.5 +3.8/DUSVal d LB 9.72 -0.03 +6.9 +3.3/EFairholme FundsFcdInc HY 11.83 -0.06 -1.5 +5.6/AFund d LV 19.53 -0.26 -10.0 -3.5/EFederatedAdjstblRtScIns GS 9.68 ... +0.4 +0.3/DBdA f TW 9.32 -0.01 +4.4 +3.8/BBdF f TW 9.39 -0.02 +4.3 +3.7/BBdInstl TW 9.32 -0.01 +4.5 +4.0/BCloverSmValIns SV 27.63 -0.12 +2.0 +5.6/CCloverValA f LV 23.68 -0.07 +5.0 +1.3/ECptlIncA f CA 7.87 -0.01 +3.9 +0.6/ECptlIncC m CA 7.87 -0.01 +3.6 -0.1/ECptlIncF f CA 7.87 ... +4.0 +0.7/ECptlIncInstl CA 7.88 -0.01 +4.0 +0.9/EEqInc,IncA f LV 23.81 -0.05 +4.2 +3.4/EFltngRStrIncA m BL 10.00 -0.01 +1.6 +3.2/BFltngRStrIncIns BL 10.00 -0.01 +1.8 +3.6/AGlbAllcA f IH 18.84 -0.06 +8.0 +2.5/CGvtIncIns GI 10.19 -0.01 +1.4 +1.8/BGvtIncSecIncF f GI 8.83 -0.01 +1.8 +1.7/CGvtUltShrDrIns UB 9.89 ... +0.5 +0.4/DGvtUltShrDrSvc UB 9.88 ... +0.5 +0.3/EHYTrustSvc d HY 6.92 ... +5.1 +4.7/AHiIncBdA f HY 7.70 ... +4.8 +4.5/AHiIncBdC m HY 7.68 ... +4.5 +3.6/CInsHYBdIns d HY 10.13 ... +5.2 +5.3/AIntermCorpBdIns TW 9.35 -0.01 +3.2 +2.6/EIntlLeadersA f FB 34.25 -0.12 +16.8 +0.4/DIntlLeadersIns FB 34.30 -0.12 +16.9 +0.7/DIntlStrVlDvA f FV 3.83 ... +13.8 -1.9/EIntlStrVlDvIns FV 3.84 +0.01 +14.2 -1.6/EKaufmannA m MG 5.65 -0.03 +15.1 +11.1/AKaufmannC m MG 4.80 -0.03 +14.8 +10.4/AKaufmannLgCpA f LG 22.31 -0.07 +15.5 +10.3/CKaufmannLgCpC m LG 20.76 -0.07 +15.0 +9.5/CKaufmannLgCpIns LG 22.77 -0.08 +15.6 +10.6/CKaufmannR m MG 5.66 -0.03 +15.0 +11.0/AKaufmannSmCpA m SG 29.45 -0.13 +18.1 +12.8/AKaufmannSmCpC m SG 25.85 -0.11 +17.8 +12.2/AMDTLgCpValInstl LV 27.82 -0.06 +2.6 +5.8/DMDTLgCpValSvc LV 27.83 -0.05 +2.5 +5.6/DMDTMidCpGrA f MB 39.92 -0.14 +10.4 +7.6/BMDTSmCpCorInstl SB 18.58 -0.08 +2.7 +11.8/AMIIntrmMnA f SI 11.28 ... +3.6 +2.7/CMaxCpIdxInstl LB 14.56 -0.02 +9.5 +9.9/AMaxCpIdxvc b LB 14.43 -0.02 +9.4 +9.5/BMidCpIdxSvc MB 26.34 -0.11 +5.4 +8.7/AMnHYAdvtgA f HM 8.94 ... +4.4 +5.0/CMnHYAdvtgF f HM 8.94 ... +4.4 +5.0/CMnSecIncA f ML 10.55 ... +3.5 +3.4/DMnStkAdvtgA f CA 12.96 -0.01 +4.0 +3.1/CMnStkAdvtgAC m CA 12.95 -0.01 +3.7 +2.4/EMnStkAdvtgAF f CA 12.96 -0.01 +4.0 +3.1/CMnStkAdvtgAIns CA 12.96 -0.01 +4.1 +3.4/CMnUltraShrtA m MS 10.00 ... +0.4 +0.1/EMnUltraShrtIns MS 10.00 ... +0.6 +0.6/DMortgInstl CI 9.62 -0.01 +1.7 +2.6/CPEMnIncA f MP 10.96 ... +3.3 +3.4/CPrudentBearIns BM 17.57 -0.01 -7.0 -11.3/AShIntTtRtBdIns CS 10.36 -0.01 +1.4 +1.5/BShrtIntrmDrMnA m MS 10.29 ... +1.6 +0.5/DShrtIntrmDrMnIn MS 10.29 ... +1.8 +1.0/BShrtTrmIncInstl CS 8.51 -0.01 +1.0 +1.0/CShrtTrmIncY CS 8.52 ... +1.1 +1.2/CStratIncA f MU 9.12 ... +4.1 +3.2/BStratIncC m MU 9.11 ... +3.8 +2.4/CStratValDivA f LV 6.40 -0.01 +10.2 +8.3/AStratValDivC m LV 6.41 -0.01 +9.8 +7.5/BStratValDivIns LV 6.43 -0.01 +10.4 +8.6/AStrtgcIncIS MU 9.07 ... +4.3 +3.4/BTtlRetBdA m CI 10.93 -0.01 +2.5 +2.5/CTtlRetBdInstl CI 10.93 -0.02 +2.8 +3.0/ATtlRetBdSvc b CI 10.93 -0.02 +2.7 +2.7/BTtlRetGovtBdIns GI 10.86 -0.02 +2.1 +1.9/BUSGvtSc25YrIns GS 10.92 -0.01 +1.0 +0.7/CUltraShrtBdA m UB 9.12 ... +0.7 +0.4/DUltraShrtBdIns UB 9.12 ... +0.9 +1.0/BforUSGovtSecA f GI 7.43 ... +1.5 +1.8/BFidelity1000ValIdx LV 12.08 -0.02 +3.8 +7.5/B1000ValIdxF LV 12.08 -0.02 +3.7 +7.5/B100Idx LB 15.90 -0.01 +9.4 +10.2/A100IdxF LB 15.90 -0.01 +9.4 +10.3/A500IdxIns LB 85.49 -0.10 +9.8 +10.1/A500IdxInsPrm LB 85.49 -0.10 +9.8 +10.2/A500IdxInv LB 85.47 -0.10 +9.7 +10.1/A500IdxPremium LB 85.48 -0.10 +9.8 +10.1/AAdvAsstMgr70%A m MA 21.52 -0.03 +9.8 +5.4/BAdvBalA m MA 20.82 -0.04 +9.1 +7.1/AAdvBalC m MA 20.66 -0.04 +8.7 +6.3/AAdvBalI MA 21.20 -0.04 +9.2 +7.4/AAdvBalM m MA 21.03 -0.04 +8.9 +6.8/AAdvBiotechA m SH 22.36 -0.09 +12.0 +6.8/EAdvBiotechI SH 23.59 -0.09 +12.2 +7.1/DAdvBiotechM m SH 21.25 -0.08 +11.8 +6.5/EAdvCnsmrDscrtA m CD 23.20 -0.12 +11.8 +9.4/CAdvCnsmrStplsA m CC 101.73 -0.08 +15.8 +9.5/CAdvCnsmrStplsC m CC 99.18 -0.07 +15.5 +8.6/EAdvCnsmrStplsI CC 102.41 -0.07 +16.0 +9.7/BAdvCorpBdI TW 11.57 -0.02 +4.0 +3.8/BAdvCptlDevA m LB 15.33 -0.01 +5.7 +7.6/DAdvCptlDevO LB 15.82 -0.02 +5.7 +7.9/CAdvDivGrA m LB 18.33 -0.02 +7.8 +6.9/DAdvDivGrC m LB 17.47 -0.02 +7.4 +6.1/EAdvDivGrI LB 19.19 -0.02 +7.9 +7.2/DAdvDivGrM m LB 18.25 -0.02 +7.7 +6.7/DAdvDiversIntlA m FG 22.31 +0.01 +18.2 +3.9/BAdvDiversIntlC m FG 21.34 ... +17.8 +3.1/CAdvDiversIntlI FG 22.68 +0.01 +18.3 +4.2/BAdvDiversIntlM m FG 22.14 ... +18.0 +3.6/BAdvDiversStkA m LB 24.18 -0.04 +6.7 +7.2/DAdvDiversStkO LB 24.79 -0.05 +6.8 +7.5/DAdvEmMktsA m EM 25.63 +0.10 +24.3 +3.3/AAdvEmMktsI d EM 25.75 +0.11 +24.5 +3.7/AAdvEmMktsIncA m EB 14.49 +0.01 +7.5 +5.5/AAdvEmMktsIncC m EB 14.60 +0.01 +7.2 +4.7/BAdvEmMktsIncI d EB 14.21 +0.01 +7.7 +5.8/AAdvEmergAsiaA m PJ 34.89 +0.07 +23.9 +6.5/BAdvEngyA m EE 30.24 -0.07 -16.0 -11.2/AAdvEngyC m EE 27.77 -0.07 -16.2 -11.8/BAdvEngyI EE 31.87 -0.07 -15.8 -10.9/AAdvEngyM m EE 30.92 -0.07 -16.0 -11.4/AAdvEqGrA m LG 110.83 -0.28 +21.9 +11.3/BAdvEqGrC m LG 96.48 -0.25 +21.6 +10.5/CAdvEqGrI LG 120.23 -0.30 +22.1 +11.7/BAdvEqGrM m LG 109.09 -0.28 +21.8 +11.1/BAdvEqIncA m LV 33.16 -0.06 +3.8 +6.1/DAdvEqIncC m LV 33.33 -0.06 +3.5 +5.3/DAdvEqIncI LV 34.50 -0.06 +3.9 +6.4/C

AdvEqIncM m LV 33.81 -0.06 +3.7 +5.9/DAdvFinclSvcsA m SF 18.25 +0.05 +0.2 +7.3/CAdvFltngRtHIncA m BL 9.69 ... +1.8 +2.8/CAdvFltngRtHIncC m BL 9.68 -0.01 +1.5 +2.0/EAdvFltngRtHIncI d BL 9.67 ... +2.0 +3.0/CAdvFltngRtHIncM m BL 9.67 ... +1.8 +2.7/DAdvFree2005A m TA 11.96 -0.02 +5.7 +3.8/DAdvFree2010A m TA 12.45 -0.02 +6.7 +4.3/BAdvFree2015A m TD 12.57 -0.02 +7.7 +4.8/AAdvFree2015I TD 12.67 -0.01 +7.8 +5.0/AAdvFree2015M m TD 12.55 -0.01 +7.6 +4.5/BAdvFree2020A m TE 13.53 -0.02 +8.3 +5.1/AAdvFree2020I TE 13.63 -0.02 +8.4 +5.4/AAdvFree2020M m TE 13.53 -0.01 +8.2 +4.8/BAdvFree2025A m TG 13.42 -0.02 +8.9 +5.4/BAdvFree2025I TG 13.54 -0.02 +9.0 +5.6/AAdvFree2025M m TG 13.45 -0.02 +8.8 +5.1/CAdvFree2030A m TH 14.47 -0.02 +10.3 +6.0/AAdvFree2030I TH 14.55 -0.02 +10.4 +6.3/AAdvFree2030M m TH 14.41 -0.02 +10.2 +5.8/BAdvFree2035A m TI 14.00 -0.02 +11.4 +6.5/AAdvFree2035I TI 14.10 -0.02 +11.5 +6.7/AAdvFree2035M m TI 13.89 -0.02 +11.2 +6.2/BAdvFree2040A m TJ 14.99 -0.02 +11.4 +6.5/BAdvFree2040I TJ 15.07 -0.03 +11.5 +6.7/AAdvFree2040M m TJ 14.93 -0.02 +11.2 +6.2/BAdvFree2045A m TK 11.60 -0.02 +11.3 +6.5/BAdvFree2045I TK 11.67 -0.02 +11.5 +6.7/AAdvFree2045M m TK 11.52 -0.02 +11.3 +6.2/CAdvFree2050A m TN 11.55 -0.01 +11.4 +6.5/BAdvFree2050I TN 11.61 -0.02 +11.4 +6.7/AAdvFree2050M m TN 11.49 -0.02 +11.2 +6.2/BAdvFree2055A m TL 12.61 -0.02 +11.3 +6.4/BAdvFree2055I TL 12.66 -0.02 +11.4 +6.7/BAdvGovtIncA m GI 10.32 -0.01 +1.9 +1.7/CAdvGovtIncI GI 10.32 -0.01 +2.0 +2.0/BAdvGovtIncM m GI 10.32 -0.01 +1.9 +1.7/CAdvGrIncA m LB 27.93 -0.03 +5.1 +7.5/DAdvGrIncM m LB 27.94 -0.02 +5.0 +7.2/DAdvGrOpps LG 12.48 -0.02 +20.2 +11.5/BAdvGrOppsA m LG 62.34 -0.12 +20.5 +11.5/BAdvGrOppsC m LG 55.15 -0.10 +20.1 +10.6/BAdvGrOppsI LG 66.44 -0.12 +20.6 +11.8/BAdvGrOppsM m LG 61.97 -0.12 +20.4 +11.2/BAdvHCA m SH 40.00 -0.16 +16.4 +9.6/CAdvHCC m SH 32.36 -0.13 +16.0 +8.8/CAdvHCI SH 43.32 -0.18 +16.5 +9.9/BAdvHCM m SH 37.53 -0.15 +16.2 +9.3/CAdvHiIncA m HY 7.95 ... +4.3 +3.7/BAdvHiIncAdvtgA m HY 11.22 -0.01 +6.6 +5.2/AAdvHiIncAdvtgC m HY 11.20 -0.01 +6.3 +4.5/AAdvHiIncAdvtgI d HY 10.53 ... +6.9 +5.5/AAdvHiIncAdvtgM m HY 11.29 ... +6.7 +5.3/AAdvHiIncI d HY 7.97 ... +4.6 +3.9/BAdvIndustrialsA m ID 38.28 -0.22 +5.9 +6.9/CAdvIndustrialsC m ID 34.49 -0.19 +5.6 +6.1/DAdvIndustrialsI ID 40.20 -0.23 +6.1 +7.2/BAdvInflProtBdI IP 12.01 -0.03 +1.7 +0.9/BAdvIntlCptAprcA m FG 17.83 ... +22.2 +6.4/AAdvIntlDiscvA m FG 43.36 -0.02 +19.5 +3.0/CAdvIntlDiscvI FG 43.55 -0.01 +19.7 +3.3/CAdvIntlGrA m FG 12.80 -0.02 +21.0 +4.8/AAdvIntlGrI FG 12.87 -0.02 +21.2 +5.1/AAdvIntlSmCpOpI d FR 17.66 -0.02 +21.5 +7.2/AAdvIntrmMnIncI MI 10.44 ... +3.3 +2.6/DAdvInvmGradeBdI CI 7.94 -0.01 +2.7 +2.7/BAdvLgCpA m LB 31.96 -0.04 +5.6 +7.5/DAdvLgCpC m LB 29.15 -0.04 +5.3 +6.7/DAdvLgCpI LB 33.34 -0.05 +5.7 +7.8/CAdvLgCpM m LB 31.89 -0.05 +5.5 +7.2/DAdvLtdTrmBdA m CS 11.51 -0.01 +1.4 +1.3/BAdvLtdTrmBdI CS 11.54 -0.01 +1.5 +1.6/BAdvLtdTrmBdM m CS 11.52 ... +1.5 +1.3/BAdvLtdTrmMnIncA m MS 10.62 ... +2.1 +0.9/CAdvLtdTrmMnIncI MS 10.61 ... +2.2 +1.1/BAdvLvrgdCoStkA m MV 52.52 -0.24 +7.8 +3.4/EAdvLvrgdCoStkC m MV 48.24 -0.22 +7.5 +2.6/EAdvLvrgdCoStkI MV 53.46 -0.24 +8.0 +3.7/EAdvLvrgdCoStkM m MV 51.22 -0.23 +7.7 +3.2/EAdvMaterialsA m SN 81.43 -0.35 +8.7 +1.5/AAdvMaterialsI SN 81.66 -0.36 +8.8 +1.7/AAdvMegaCpStkI LB 18.48 -0.01 +6.1 +8.0/CAdvMidCpIIA m MG 19.97 -0.07 +7.6 +6.5/DAdvMidCpIIC m MG 18.01 -0.06 +7.3 +5.7/EAdvMidCpIII MG 20.57 -0.07 +7.7 +6.8/DAdvMidCpIIM m MG 19.51 -0.06 +7.5 +6.3/DAdvMidCpValA m MV 25.71 -0.09 +5.0 +6.8/BAdvMuniIncA m ML 13.23 ... +4.1 +3.5/CAdvMuniIncC m ML 13.26 ... +3.8 +2.7/EAdvMuniIncI ML 13.15 -0.01 +4.2 +3.7/CAdvMuniIncM m ML 13.27 ... +4.1 +3.5/CAdvNewInsA m LG 30.20 -0.01 +15.3 +9.5/CAdvNewInsC m LG 26.94 -0.01 +14.9 +8.7/DAdvNewInsI LG 30.83 ... +15.4 +9.8/CAdvNewInsM m LG 29.35 -0.01 +15.2 +9.3/DAdvNewInsZ LG 30.87 ... +15.5 +10.0/CAdvOverseasI FG 24.40 -0.02 +20.5 +3.4/CAdvOverseasM m FG 24.55 -0.02 +20.2 +2.8/CAdvRlEsttA m SR 22.69 -0.05 +1.3 +6.3/CAdvRlEsttI SR 22.89 -0.05 +1.5 +6.6/CAdvRlEsttIncA m SR 12.12 -0.02 +4.6 +6.4/CAdvRlEsttIncC m SR 12.01 -0.03 +4.2 +5.6/DAdvRlEsttIncI d SR 12.14 -0.02 +4.8 +6.7/BAdvRlEsttM m SR 22.68 -0.05 +1.2 +6.1/DAdvSmCp SB 11.69 -0.06 +5.0 +5.5/DAdvSmCpA m SB 27.17 -0.12 +5.1 +5.5/DAdvSmCpC m SB 21.40 -0.10 +4.7 +4.7/EAdvSmCpGrA m SG 22.34 -0.14 +12.3 +11.9/AAdvSmCpGrI d SG 23.21 -0.15 +12.5 +12.3/AAdvSmCpI SB 29.43 -0.13 +5.2 +5.8/DAdvSmCpM m SB 25.42 -0.11 +5.0 +5.2/DAdvSmCpValA m SV 18.68 -0.15 +1.0 +7.8/AAdvSmCpValI d SV 19.03 -0.15 +1.2 +8.0/AAdvStkSlrAllCpA m LG 41.15 -0.05 +12.9 +8.9/DAdvStkSlrAllCpI LG 41.16 -0.05 +13.0 +9.2/DAdvStkSlrAllCpM m LG 41.12 -0.04 +12.8 +8.6/DAdvStkSlrMidCp MG 38.15 -0.14 +9.6 +7.2/CAdvStkSlrMidCpA m MG 36.62 -0.13 +9.5 +7.0/DAdvStkSlrMidCpC m MG 33.53 -0.12 +9.2 +6.2/EAdvStkSlrMidCpI MG 38.21 -0.14 +9.6 +7.2/CAdvStkSlrMidCpM m MG 36.80 -0.13 +9.4 +6.7/DAdvStratDivIncA m AL 15.32 -0.02 +6.0 +7.1/AAdvStratDivIncC m AL 15.24 -0.02 +5.7 +6.3/AAdvStratDivIncI AL 15.38 -0.01 +6.1 +7.4/AAdvStratDivIncM m AL 15.31 -0.02 +5.9 +6.8/AAdvStratIncA m MU 12.30 -0.01 +4.9 +3.3/BAdvStratIncC m MU 12.27 -0.01 +4.6 +2.5/CAdvStratIncI MU 12.47 -0.01 +4.9 +3.5/AAdvStratIncM m MU 12.30 ... +4.9 +3.3/BAdvStratRlRetI XY 8.74 -0.02 +0.4 -1.1/EAdvTechA m ST 51.48 +0.14 +32.6 +19.4/AAdvTechC m ST 44.37 +0.12 +32.2 +18.6/AAdvTechM m ST 49.05 +0.13 +32.5 +19.1/AAdvTtlBdA m CI 10.71 -0.02 +2.8 +3.0/AAdvTtlBdC m CI 10.72 -0.01 +2.5 +2.2/DAdvTtlBdI CI 10.69 -0.02 +2.9 +3.3/AAdvTtlBdM m CI 10.69 -0.02 +2.8 +3.0/BAdvUtlsA m SU 28.99 -0.14 +13.1 +5.8/CAdvValStratsA m LV 35.85 -0.12 +8.0 +5.8/DAdvValStratsM m LV 37.54 -0.12 +7.9 +5.6/DAllSectEq LG 12.93 -0.03 +11.4 +9.6/CAllSectorEqF LG 12.91 -0.03 +11.5 +9.8/CArizonaMuniInc SL 12.17 ... +4.1 +3.9/AAsstMgr20% XY 13.45 -0.01 +4.0 +3.1/BAsstMgr30% XY 10.95 -0.02 +5.2 +3.9/AAsstMgr40% CA 11.46 -0.01 +6.5 +4.4/AAsstMgr50% CA 17.96 -0.02 +7.7 +4.9/AAsstMgr60% MA 12.09 -0.02 +8.8 +5.4/BAsstMgr70% MA 21.56 -0.03 +9.9 +5.8/BAsstMgr85% AL 18.43 -0.03 +11.7 +6.4/ABal MA 23.95 -0.04 +9.2 +7.4/ABalK MA 23.95 -0.04 +9.2 +7.5/ABlueChipGr LG 82.18 +0.05 +22.0 +13.0/ABlueChipGr LG 13.88 +0.01 +21.8 +13.3/ABlueChipGrF LG 13.89 +0.01 +21.8 +13.5/ABlueChipGrK LG 82.30 +0.05 +22.1 +13.1/ABlueChipVal LV 18.12 -0.03 +5.0 +7.6/BCALtdTrmTFBd SS 10.68 ... +2.5 +1.6/BCAMuniInc MC 13.03 ... +4.2 +3.9/CCanada d MQ 49.50 -0.14 +1.2 -1.6/BChinaRegion d CH 29.49 -0.06 +24.0 +6.6/CCmdtyStrat BB 5.08 -0.02 -6.3 -15.3/DCmdtyStratF BB 5.14 -0.02 -6.2 -15.1/DCnctctMnInc SI 11.52 ... +3.4 +3.2/ACnsrvIncMnBd MS 10.04 ... +0.7 +0.5/ECnsrvIncMnBdIns MS 10.04 ... +0.8 +0.6/DCnvrtSec CV 27.98 -0.04 +5.5 +1.4/EContrafund LG 116.30 +0.06 +18.9 +11.7/BContrafundK LG 116.26 +0.06 +18.9 +11.8/ACorpBd TW 11.57 -0.02 +4.0 +3.8/BCptlApprec LG 35.20 -0.09 +11.1 +8.1/DCptlApprecK LG 35.27 -0.09 +11.2 +8.2/DCptlInc d HY 10.20 -0.01 +6.8 +5.5/ADiscpEq LB 36.27 -0.08 +9.2 +7.4/DDiscpEqK LB 36.23 -0.08 +9.3 +7.5/DDivGr LB 34.78 -0.03 +8.0 +7.3/DDivGrK LB 34.75 -0.04 +8.0 +7.4/DDiversIntl FG 39.40 ... +18.3 +3.5/BDiversIntlK FG 39.33 ... +18.4 +3.6/BEmMkts EM 19.03 +0.04 +21.2 +2.7/BEmMkts d EM 27.80 +0.11 +24.6 +3.9/AEmMktsDbt EB 10.42 +0.01 +7.1 +5.9/AEmMktsDbtF EB 10.42 +0.01 +7.2 +6.1/AEmMktsDiscovery d EM 13.86 +0.03 +21.4 +3.9/AEmMktsF EM 19.09 +0.05 +21.3 +2.8/BEmMktsIdxPrm d EM 10.07 +0.02 +19.0 +2.2/BEmMktsK d EM 27.82 +0.12 +24.7 +4.1/AEmergAsia d PJ 38.43 +0.08 +23.8 +7.0/BEqDivInc LV 27.77 -0.05 +4.1 +7.6/BEqDivIncK LV 27.77 -0.05 +4.1 +7.7/BEqInc LV 59.16 -0.09 +4.4 +6.7/CEqIncK LV 59.14 -0.08 +4.5 +6.8/CEurope ES 40.24 -0.26 +19.7 +1.4/CExprtMltntnl LG 22.54 -0.04 +8.1 +8.4/DExprtMltntnlK LG 22.51 -0.04 +8.2 +8.6/DExtndMktIdxInPr MB 58.47 -0.30 +6.6 +7.6/BExtndMktIdxInv MB 58.48 -0.30 +6.6 +7.6/BExtndMktIdxPr MB 58.49 -0.30 +6.6 +7.6/BFidelity LG 45.28 -0.04 +10.0 +8.7/DFltngRtHiInc BL 9.53 ... +2.1 +2.6/DFltngRtHiInc d BL 9.67 ... +1.9 +3.0/CFltngRtHiIncF BL 9.53 ... +2.1 +2.7/CFocedHiInc d HY 8.70 ... +4.4 +3.9/BFocedStk LG 20.85 -0.03 +13.6 +6.2/EFourinOneIdx AL 41.71 -0.10 +9.7 +6.6/AFrdm2005 TA 12.36 -0.02 +5.9 +4.2/BFrdm2010 TA 15.78 -0.01 +6.9 +4.8/A

Frdm2015 TD 13.04 -0.01 +7.8 +5.3/AFrdm2020 TE 16.00 -0.02 +8.5 +5.6/AFrdm2025 TG 13.81 -0.01 +9.1 +6.0/AFrdm2030 TH 17.16 -0.02 +10.5 +6.7/AFrdm2035 TI 14.31 -0.02 +11.4 +7.1/AFrdm2040 TJ 10.05 -0.01 +11.6 +7.2/AFrdm2045 TK 11.36 -0.01 +11.6 +7.1/AFrdm2050 TN 11.42 -0.01 +11.6 +7.2/AFrdm2055 TL 12.85 -0.01 +11.6 +7.1/AFrdmIdx2055Inv TL 14.03 -0.02 +10.0 +6.4/BFrdmInc RI 11.68 -0.02 +4.6 +3.5/BFrdmK2005 TA 13.22 -0.01 +5.9 +4.3/BFrdmK2010 TA 13.20 -0.01 +6.9 +4.8/AFrdmK2015 TD 13.92 -0.01 +7.9 +5.4/AFrdmK2020 TE 14.89 -0.01 +8.5 +5.7/AFrdmK2025 TG 15.68 -0.02 +9.1 +6.0/AFrdmK2030 TH 16.17 -0.02 +10.6 +6.8/AFrdmK2035 TI 16.95 -0.02 +11.6 +7.2/AFrdmK2040 TJ 16.98 -0.02 +11.7 +7.3/AFrdmK2045 TK 17.52 -0.01 +11.6 +7.3/AFrdmK2050 TN 17.66 -0.02 +11.6 +7.3/AFrdmK2055 TL 13.14 -0.01 +11.6 +7.2/AFrdmKInc RI 12.00 -0.01 +4.7 +3.5/BGNMA GI 11.49 -0.01 +1.4 +2.2/BGlbBal IH 24.54 -0.05 +11.0 +2.3/CGlbCmdtyStk d SN 11.14 -0.04 -1.3 -7.1/CGlbexUSIdxIns FB 12.56 -0.03 +15.4 +1.4/CGlbexUSIdxInsPr FB 12.57 -0.03 +15.5 +1.4/CGlbexUSIdxPr FB 12.56 -0.03 +15.4 +1.4/CGlobalexU.S.Idx FB 12.31 -0.02 +15.6 +1.4/CGrCo LG 16.09 +0.02 +20.4 +14.9/AGrCo LG 164.47 +0.18 +20.2 +14.9/AGrCoF LG 16.10 +0.02 +20.5 +15.1/AGrCoK LG 164.36 +0.18 +20.3 +15.0/AGrDiscv LG 30.99 -0.08 +21.9 +11.7/BGrDiscvK LG 31.02 -0.07 +22.0 +11.9/AGrInc LB 34.54 -0.03 +5.2 +7.9/CGrIncK LB 34.51 -0.04 +5.2 +8.0/CGrStrats MG 37.92 -0.12 +11.6 +8.8/BGrStratsK MG 38.20 -0.12 +11.7 +9.0/BGvtInc GI 10.30 -0.02 +2.0 +2.0/BHiInc d HY 9.00 ... +5.6 +4.3/BIndependence LG 37.46 -0.07 +11.9 +4.4/EIndependenceK LG 37.49 -0.06 +11.9 +4.5/EInfPrtBd IP 12.04 -0.03 +1.7 +1.0/BInfPrtBdIdxPrm IP 9.85 -0.02 +1.9 +1.3/AIntlCptlApprec FG 19.59 ... +22.6 +6.9/AIntlDiscv FG 43.65 -0.01 +19.7 +3.3/CIntlEnhIdx d FV 9.43 -0.03 +16.7 +3.3/AIntlGr FG 15.46 -0.02 +20.8 +5.0/AIntlGr FG 12.89 -0.02 +21.1 +5.1/AIntlGrF FG 15.51 -0.01 +21.0 +5.2/AIntlIdxInstl FB 40.90 -0.15 +15.9 +1.8/CIntlIdxInstlPrm FB 40.90 -0.15 +15.9 +1.8/CIntlIdxInv FB 40.90 -0.15 +15.8 +1.7/CIntlIdxPremium FB 40.90 -0.15 +15.9 +1.8/CIntlRlEstt d GR 10.90 -0.03 +14.9 +3.9/BIntlSmCp FR 17.11 -0.01 +20.2 +6.0/BIntlSmCp d FQ 27.51 ... +18.1 +8.2/AIntlSmCpF FR 17.15 -0.01 +20.3 +6.1/BIntlSmCpOpps d FR 17.69 -0.02 +21.6 +7.3/AIntlVal FV 10.32 -0.04 +12.7 +0.4/CIntlVal d FV 8.67 -0.03 +12.6 +0.3/CIntlValF FV 10.35 -0.04 +12.7 +0.5/BIntrmBd CI 10.92 -0.01 +2.2 +2.2/DIntrmGovtInc GI 10.54 -0.01 +1.4 +1.3/DIntrmMuniInc MI 10.42 ... +3.2 +2.6/CIntrmTrBdIdPrm GL 10.85 -0.02 +2.9 +2.8/EInvmGradeBd CI 11.29 -0.02 +2.8 +3.0/BInvmGradeBd CI 7.93 -0.01 +2.7 +2.7/BInvmGradeBdF CI 11.30 -0.01 +2.9 +3.1/AJapan d JS 14.05 +0.04 +17.3 +6.8/DJapanSmlrCo d JS 17.07 -0.02 +16.5 +11.9/BK LG 45.28 -0.04 +10.1 +8.8/DLTTrsBdIdxPrm GL 13.12 -0.08 +5.6 +6.1/CLatinAmerica d LS 21.48 -0.06 +12.8 -8.1/DLgCpCorEnhIdx LB 13.48 -0.01 +8.0 +8.5/CLgCpGrEnhIdx LG 17.23 -0.02 +11.8 +10.6/BLgCpStk LB 31.01 -0.04 +5.6 +7.8/CLgCpValEnhIdx LV 12.28 -0.02 +3.4 +7.4/BLowPricedStk MV 53.46 -0.15 +8.0 +6.8/BLowPricedStkK MV 53.43 -0.15 +8.1 +6.9/BLtdTrmGovt GS 9.97 -0.01 +0.9 +0.8/BLtdTrmMuniInc MS 10.60 ... +2.3 +1.2/BLvrgdCoStk MV 36.47 -0.20 +9.6 +3.2/ELvrgdCoStkK MV 36.55 -0.20 +9.6 +3.3/EMAMnInc MT 12.25 +0.01 +3.7 +3.7/BMagellan LG 95.99 -0.15 +11.2 +9.8/CMagellanK LG 95.86 -0.16 +11.3 +9.9/CMegaCpStk LB 18.46 -0.01 +6.1 +8.0/CMichiganMuniInc SI 12.26 ... +3.9 +3.8/AMidCapIdxIns MB 19.62 -0.07 +8.0 +8.3/AMidCapIdxPrm MB 19.62 -0.06 +8.0 +8.3/AMidCpEnhIdx MB 14.88 -0.04 +6.1 +7.8/BMidCpStk MG 37.35 -0.11 +7.9 +7.1/DMidCpStkK MG 37.37 -0.11 +7.9 +7.2/DMidCpVal MV 26.05 -0.09 +5.1 +7.1/BMinnesotaMnInc SM 11.69 ... +3.5 +3.2/BMortgSec CI 11.31 -0.01 +1.9 +2.6/BMrylndMuniInc SI 11.46 ... +4.5 +3.7/AMuniInc ML 13.20 ... +4.2 +3.9/BNASDAQCmpstIdx LG 82.97 -0.13 +17.5 +14.8/ANJMuniInc MJ 11.78 ... +3.8 +3.1/CNYMuniInc MY 13.35 ... +4.0 +3.8/CNewMillennium LG 38.75 -0.09 +7.5 +6.8/ENewMktsInc d EB 16.42 +0.01 +7.7 +5.9/ANordic d MQ 52.96 -0.23 +17.9 +3.6/BOTC LG 103.87 -0.10 +24.7 +17.3/AOTCK LG 105.14 -0.10 +24.7 +17.4/AOhioMuniInc MO 12.25 ... +4.3 +4.2/AOverseas FG 47.64 -0.04 +20.5 +6.0/AOverseasK FG 47.54 -0.04 +20.5 +6.1/APacBasin d DP 31.64 +0.11 +19.6 +8.4/APennsylvnMnInc MP 11.21 ... +3.7 +3.7/CPuritan MA 22.36 -0.04 +9.0 +7.2/APuritanK MA 22.35 -0.03 +9.1 +7.3/ARealEstateEq SR 13.10 -0.02 +1.6 +6.7/CRealEstateEqF SR 13.10 -0.03 +1.6 +6.8/BRlEstateIdxPrm d SR 15.35 -0.04 0.0 +7.0/BRlEsttInc SR 11.18 -0.01 +4.4 +6.1/CRlEsttInc d SR 12.18 -0.02 +4.7 +6.7/CRlEsttIncF SR 11.18 -0.01 +4.5 +6.3/CRlEsttInvm SR 42.09 -0.14 +1.4 +8.2/ASTBd CS 8.63 ... +0.9 +1.1/CSTTrsBdIdxPrm GS 10.43 ... +1.0 +1.0/ASelAirTrnsprttn d ID 78.69 -0.10 +7.3 +10.0/ASelBanking d SF 30.98 -0.03 -3.8 +8.9/BSelBiotech SH 197.82 -0.74 +13.7 +8.2/CSelBrkrgInvMg d SF 71.06 +0.16 +7.1 +4.0/ESelChemicals SN 157.22 -0.69 +11.0 +6.7/ASelCnsmrDiscret CD 39.55 -0.20 +11.9 +10.2/BSelCnsmrStaples CC 102.62 -0.07 +16.0 +9.8/ASelCnstrctnHsng d MG 62.78 -0.23 +10.0 +11.6/ASelCommsEquip d ST 35.09 -0.05 +7.6 +7.1/ESelComputers d ST 87.76 -0.71 +20.7 +10.2/ESelDfnsArspc ID 142.57 -1.41 +11.2 +10.9/ASelEngy EE 39.25 -0.09 -15.9 -10.9/ASelEngySvc d EE 45.94 +0.12 -17.7 -17.5/DSelEnvrndAltEng d ID 24.71 -0.12 +13.2 +8.3/ASelFinclSvcs SF 97.58 +0.26 +0.3 +7.4/CSelGold SP 20.43 +0.01 +6.8 +1.9/BSelHC SH 215.56 -0.88 +16.6 +9.9/CSelHCSvcs d SH 89.08 -0.34 +13.5 +12.8/ASelITSvcs ST 48.05 +0.09 +15.6 +15.0/CSelIndstrlEqp d ID 40.25 -0.22 +7.0 +6.5/CSelIndtls ID 33.69 -0.20 +6.1 +7.0/BSelInsurance d SF 81.51 -0.36 +5.7 +11.4/BSelLeisure d CD 163.83 -1.04 +19.8 +12.3/ASelMaterials SN 81.82 -0.35 +8.8 +1.7/ASelMdclEqpndSys SH 45.00 -0.03 +22.8 +18.9/ASelMltmedia d CD 82.14 -0.64 +11.7 +8.5/DSelNatrlGas d EE 23.70 -0.08 -19.6 -17.6/DSelNatrlRes d EE 26.42 -0.10 -13.5 -11.5/BSelPhrmctcls SH 18.84 -0.15 +10.7 +3.8/ESelRetailing CD 123.26 -0.20 +12.3 +16.7/ASelSemicons d ST 107.72 -0.03 +16.8 +22.5/ASelSftwrITSvc ST 154.05 +0.49 +22.8 +17.8/BSelTech ST 167.20 +0.48 +32.8 +19.7/ASelTeleComms SC 68.84 -0.25 +0.9 +8.7/ASelTrnsprtn d ID 93.55 -0.12 +4.8 +8.0/BSelUtls SU 80.81 -0.38 +13.4 +6.2/BSelWireless d SC 9.87 -0.05 +18.1 +8.2/BSmCapIdxIns SB 19.01 -0.12 +3.5 +8.3/BSmCpDiscv SB 11.63 -0.09 +0.6 +6.1/DSmCpDiscv d SB 31.95 -0.26 +1.0 +6.1/DSmCpDiscvF SB 11.64 -0.09 +0.7 +6.3/DSmCpEnhIdx SB 13.77 -0.09 -0.4 +8.3/BSmCpGr d SG 23.15 -0.15 +12.4 +12.2/ASmCpOpps SB 14.25 -0.08 +1.8 +6.3/CSmCpOppsF SB 14.34 -0.08 +1.8 +6.5/CSmCpStk d SB 19.36 -0.12 +2.8 +7.8/BSmCpVal d SV 19.02 -0.15 +1.1 +8.0/AStkSelorAllCp LG 41.15 -0.05 +13.1 +9.3/DStkSelorLgCpVal LV 19.31 -0.04 +3.6 +6.8/CStkSelorSmCp d SB 26.63 -0.16 +1.7 +6.8/CStratDivInc AL 15.41 -0.02 +6.1 +7.4/AStratInc MU 11.03 -0.01 +4.9 +3.5/AStratRlRet XY 8.76 -0.02 +0.4 -1.1/ETelecomandUtls SU 26.60 -0.07 +8.3 +6.7/BTotalEmMkts d EM 12.48 +0.02 +16.2 +4.0/ATrend LG 95.80 -0.10 +15.5 +11.4/BTtlBd CI 10.71 -0.01 +2.9 +3.3/ATtlMktIdxF LB 70.15 -0.13 +9.2 +9.7/ATtlMktIdxInsPrm LB 70.13 -0.13 +9.2 +9.7/ATtlMktIdxInstl LB 70.14 -0.13 +9.2 +9.7/BTtlMktIdxInv LB 70.14 -0.13 +9.2 +9.6/BTtlMktIdxPrm LB 70.15 -0.13 +9.2 +9.6/BTxFrBd ML 11.54 -0.01 +4.0 +3.9/BU.S.BdIdxF CI 11.65 -0.02 +2.5 +2.7/BU.S.BdIdxIns CI 11.65 -0.02 +2.5 +2.7/BU.S.BdIdxInsPrm CI 11.65 -0.02 +2.5 +2.7/BU.S.BdIdxPrm CI 11.65 -0.02 +2.5 +2.7/BUSBdIdxInv CI 11.65 -0.02 +2.4 +2.6/CVal MV 117.49 -0.44 +7.0 +6.6/CValDiscv LV 27.19 -0.04 +5.2 +7.3/BValDiscvK LV 27.20 -0.04 +5.2 +7.5/BValK MV 117.62 -0.44 +7.1 +6.7/CValStrats LV 41.24 -0.13 +8.1 +6.1/DWldwide WS 25.26 -0.04 +15.8 +5.3/CFirst EagleGlbA m IH 58.60 -0.05 +8.0 +5.2/AGoldA m SP 17.33 +0.07 +10.7 +2.3/AOverseasA m FB 24.81 -0.03 +10.9 +3.9/AUSValA m LB 20.33 -0.03 +4.7 +5.6/EUSValI LB 20.65 -0.02 +4.8 +5.9/EofAmericaI MB 36.22 -0.14 +10.5 +2.9/E

ofAmericaY b MB 36.20 -0.14 +10.4 +2.6/EFirst InvestorsEqIncA m LV 10.44 -0.01 +5.5 +6.6/CForIncA m HY 2.52 ... +4.1 +3.0/DGlbA m WS 8.33 -0.02 +14.1 +6.6/BGovtA m GI 10.53 -0.01 +1.5 +0.8/EGrandIncA m LB 22.59 -0.05 +6.6 +5.2/EIntlA m FG 15.43 ... +23.8 +5.1/AInvmGradeA m TW 9.67 -0.01 +2.6 +2.7/DOppA m MB 39.89 -0.17 +7.3 +5.6/DSelGrA m LG 11.15 -0.03 +13.3 +9.1/DSpecSitsA m SB 29.50 -0.14 +5.7 +7.0/CTEIncA m MI 9.56 ... +2.3 +2.6/CTENYA m MY 14.39 ... +2.8 +3.0/ETEOppsA m ML 16.72 -0.01 +2.6 +3.3/DTtlRetA m MA 19.56 -0.03 +4.6 +3.8/DFirst WesternShrtDrBd CS 9.97 ... +1.5 +1.9/AFranklin TempletonAdjUSGvtScA m GS 8.32 ... +0.1 -0.1/EAdjUSGvtScAdv GS 8.33 ... +0.2 +0.2/DAdjUSGvtScC m GS 8.32 ... -0.1 -0.5/EAlbmTxFrIncA m SL 10.85 ... +2.6 +3.1/CAlbmTxFrIncA m SL 11.17 ... +2.0 +2.9/CAlbmTxFrIncC m SL 11.03 ... +2.4 +2.5/EBalA m MA 12.07 -0.01 +3.4 +4.5/DBalAdv MA 12.09 -0.01 +3.5 +4.8/CBalC m MA 11.96 -0.01 +3.1 +3.7/DBalSheetInvmA m MV 38.13 -0.10 +1.0 +3.0/EBiotechDiscvA m SH 140.45 -1.88 +8.3 +7.2/DBiotechDiscvAdv SH 143.33 -1.91 +8.4 +7.5/DCAHYMuniA m MC 10.91 ... +5.1 +5.7/ACAHYMuniAdv MC 10.93 ... +5.1 +5.8/ACAHYMuniC m MC 10.99 +0.01 +4.8 +5.1/ACAIntTrTFIncA m MF 12.12 ... +3.5 +3.1/BCAIntTrTFIncAdv MF 12.15 ... +3.6 +3.3/BCAIntTrTFIncC m MF 12.17 +0.01 +3.4 +2.6/DCATxFrIncA m MC 7.50 ... +4.3 +4.5/BCATxFrIncAdv MC 7.48 ... +4.4 +4.6/BCATxFrIncC m MC 7.49 +0.01 +4.2 +4.0/CChinaWldA m CH 21.29 +0.03 +17.0 +2.9/EClrdTxFrIncA m SL 11.68 ... +2.3 +3.2/BClrdTxFrIncC m SL 11.82 ... +2.1 +2.7/DCnctTxFrIncA m SL 10.36 ... +1.2 +2.1/ECnsrvAllcA m CA 14.57 -0.01 +6.3 +3.0/CnsrvAllcC m CA 14.24 -0.01 +6.0 +2.2/CnsrvAllcR b CA 14.50 -0.01 +6.2 +2.7/CnvrtSecA m CV 19.76 -0.02 +11.4 +6.4/ACnvrtSecAdv CV 19.77 -0.02 +11.6 +6.7/ACnvrtSecC m CV 19.46 -0.02 +11.1 +5.6/ACorfolioAllcA m XM 19.09 -0.04 +12.1 +6.8/CorfolioAllcC m XM 18.80 -0.04 +11.8 +6.1/DevMktsA m EM 19.22 +0.05 +21.5 +2.3/BDevMktsAdv EM 19.13 +0.04 +21.6 +2.6/BDevMktsC m EM 18.62 +0.04 +21.1 +1.5/CDynaTechA m LG 60.13 -0.01 +25.9 +14.6/ADynaTechAdv LG 61.67 -0.02 +26.0 +14.9/ADynaTechC m LG 51.09 -0.02 +25.5 +13.8/ADynaTechR6 LG 62.11 -0.01 +26.1 +15.1/AEMSmCpA m EM 13.81 ... +20.1 +4.3/AEMSmCpAdv EM 13.95 -0.01 +20.2 +4.6/AEmergMktDbtOpps EB 11.80 +0.02 +8.2 +3.9/CEqIncA m LV 23.86 -0.04 +5.5 +6.8/CEqIncC m LV 23.65 -0.04 +5.1 +6.0/DFdrIntTrTFIncA m MI 12.29 ... +3.3 +2.5/DFdrIntTrTFIncAd MI 12.32 ... +3.3 +2.6/DFdrIntTrTFIncC m MI 12.33 ... +3.1 +1.9/EFdrLtdTrTFIncA m MS 10.39 ... +0.9 +0.5/DFdrTFIncA m ML 12.07 ... +2.5 +3.2/DFdrTFIncAdv ML 12.08 ... +2.5 +3.3/DFdrTFIncC m ML 12.07 ... +2.3 +2.6/EFloridaTFIncA m SL 10.87 ... +2.1 +2.9/CFltngRtDlyAcsA m BL 8.88 ... +1.2 +3.2/BFltngRtDlyAcsAd BL 8.88 ... +1.3 +3.4/AFltngRtDlyAcsC m BL 8.88 ... +1.1 +2.8/CFndngsAlA m AL 14.37 -0.01 +6.8 +3.4/FndngsAlAd AL 14.47 -0.01 +6.9 +3.7/FndngsAlC m AL 14.11 -0.02 +6.5 +2.7/FrgnA m FV 7.84 ... +12.2 0.0/CFrgnAdv FV 7.73 ... +12.4 +0.2/CFrgnC m FV 7.65 ... +11.8 -0.7/DFrgnR b FV 7.69 ... +12.1 -0.2/DFrgnR6 FV 7.73 ... +12.5 +0.5/CGlbBalA1 m IH 3.14 +0.01 +8.3 +1.8/DGlbBalAdv IH 3.15 +0.01 +8.3 +2.0/DGlbBalC m IH 3.11 +0.01 +7.5 +1.0/EGlbBalC1 m IH 3.13 +0.01 +7.9 +1.4/DGlbBdA m IB 12.20 +0.07 +2.8 +1.1/BGlbBdAdv IB 12.15 +0.07 +2.9 +1.3/BGlbBdC m IB 12.23 +0.07 +2.7 +0.6/CGlbBdR b IB 12.20 +0.07 +2.7 +0.8/CGlbBdR6 IB 12.15 +0.07 +2.9 +1.4/BGlbOppsTrustA m WS 21.35 +0.03 +11.3 +1.6/EGlbSmlrCoA m SW 9.75 -0.02 +11.3 +2.5/DGlbTtlRetA m IB 12.30 +0.08 +3.1 +1.3/BGlbTtlRetAdv IB 12.32 +0.08 +3.2 +1.6/BGlbTtlRetC m IB 12.28 +0.07 +2.9 +0.9/BGlbTtlRetR6 IB 12.31 +0.07 +3.2 +1.7/BGldPrcMtlsA m SP 16.47 +0.05 +4.5 +0.2/CGldPrcMtlsAdv SP 17.47 +0.06 +4.6 +0.4/CGldPrcMtlsC m SP 15.24 +0.05 +4.2 -0.5/DGr,IncA m WS 26.02 ... +10.4 +1.5/EGr,IncAdv WS 26.06 ... +10.5 +1.7/EGr,IncC m WS 25.33 ... +10.1 +0.7/EGrA m LG 87.39 -0.19 +14.1 +10.8/BGrAdv LG 87.59 -0.19 +14.2 +11.1/BGrAllcA m AL 19.23 -0.04 +11.1 +5.5/GrAllcC m AL 18.69 -0.04 +10.8 +4.7/GrAllcR b AL 18.98 -0.04 +11.0 +5.2/GrC m LG 80.56 -0.18 +13.7 +10.0/CGrOppsA m LG 36.34 -0.11 +18.6 +9.2/DGrOppsAdv LG 38.65 -0.12 +18.8 +9.5/CGrOppsC m LG 31.42 -0.10 +18.3 +8.4/DGrOppsR6 LG 38.95 -0.13 +18.8 +9.7/CGrR b LG 87.00 -0.19 +13.9 +10.5/CGrR6 LG 87.54 -0.19 +14.3 +11.3/BGrR6 WS 26.02 ... +10.6 +1.8/EGrgTxFrIncA m SL 12.00 ... +1.7 +2.9/CGrgTxFrIncC m SL 12.18 ... +1.5 +2.4/EHYTxFrIncA m HM 10.34 ... +3.4 +4.1/DHYTxFrIncAdv HM 10.38 ... +3.5 +4.2/DHYTxFrIncC m HM 10.53 ... +3.1 +3.5/EHiIncA m HY 1.91 +0.01 +5.4 +2.3/EHiIncAdv HY 1.91 ... +4.9 +2.4/EHiIncC m HY 1.93 ... +5.1 +1.7/EHiIncR b HY 1.94 ... +5.1 +1.8/EIncA m CA 2.36 ... +4.8 +2.8/DIncAdv CA 2.34 ... +4.9 +2.9/DIncC m CA 2.39 ... +4.9 +2.3/EIncR b CA 2.32 ... +4.7 +2.4/EIncR6 CA 2.34 ... +4.9 +2.9/DInsFrgnSmlrCAdv FA 23.97 -0.02 +20.3 +3.8/BInsGlbEqAdv WS 9.98 -0.01 +11.5 +1.7/EInsIntlEqPrmry FV 21.27 -0.02 +14.0 0.0/CIntlBdAdv IB 10.81 +0.07 +2.9 -0.5/DIntlGrA m FG 13.04 -0.04 +21.6 +4.5/BIntlSmCpGrA m FQ 19.93 -0.11 +21.5 +2.9/DIntlSmCpGrAdv FQ 19.98 -0.10 +21.7 +3.2/DIntlSmCpGrR6 FQ 19.98 -0.10 +21.8 +3.3/DKNTxFrTFIncA m SL 11.03 ... +1.9 +2.9/CLsnTxFrTFIncA m SL 11.24 ... +2.8 +3.0/CLwDrTtlRetA m CS 9.87 ... +1.1 +1.1/CLwDrTtlRetAdv CS 9.91 -0.01 +1.2 +1.3/BLwDrTtlRetC m CS 9.83 -0.01 +0.9 +0.7/DMATFIncA m MT 11.80 ... +3.0 +3.8/AMichiganTFIncA m SL 11.55 ... +2.1 +2.7/DMichiganTFIncC m SL 11.73 ... +1.9 +2.1/EMicroCpValA m SV 32.00 -0.21 -5.4 +3.1/DMidCpValA m MV 15.92 -0.06 +4.3 +4.4/DMnstTxFrIncA m SM 12.44 ... +3.1 +2.8/DMnstTxFrIncC m SM 12.57 ... +2.8 +2.2/EModAllcA m MA 16.05 -0.03 +8.7 +4.3/ModAllcC m MA 15.58 -0.03 +8.4 +3.5/ModAllcR b MA 15.99 -0.02 +8.6 +4.0/MrylndTFIncA m SL 11.09 ... +2.2 +2.6/DMrylndTFIncC m SL 11.31 ... +2.0 +2.1/EMsrTxFrIncA m SL 11.78 ... +2.1 +2.8/DMsrTxFrIncC m SL 11.89 ... +1.8 +2.2/EMutA m XM 29.42 -0.06 +5.2 +5.5/DMutBeaconA m XM 16.59 ... +9.3 +6.8/AMutBeaconC m XM 16.41 ... +9.0 +6.1/CMutBeaconZ XM 16.74 ... +9.4 +7.1/AMutC m XM 29.02 -0.06 +4.8 +4.7/EMutEuropeanA m ES 20.35 -0.07 +9.1 +1.6/BMutEuropeanC m ES 20.33 -0.08 +8.7 +0.8/CMutEuropeanR6 ES 20.96 -0.08 +9.3 +2.0/BMutEuropeanZ ES 20.96 -0.08 +9.2 +1.8/BMutFinclSvcsA m SF 22.37 -0.06 +2.9 +10.0/BMutFinclSvcsC m SF 22.19 -0.07 +2.6 +9.2/BMutFinclSvcsZ SF 22.33 -0.07 +3.0 +10.3/BMutGlbDiscvA m WS 32.63 -0.07 +6.7 +4.9/CMutGlbDiscvC m WS 32.16 -0.07 +6.4 +4.1/DMutGlbDiscvR b WS 32.17 -0.07 +6.6 +4.6/CMutGlbDiscvZ WS 33.26 -0.08 +6.8 +5.1/CMutQuestA m IH 15.65 -0.01 +2.2 +2.7/CMutQuestC m IH 15.34 -0.01 +1.9 +2.0/DMutQuestZ IH 15.87 -0.01 +2.3 +3.0/CMutR b XM 29.25 -0.05 +5.1 +5.2/DMutR6 XM 29.72 -0.06 +5.4 +5.9/CMutZ XM 29.72 -0.06 +5.3 +5.8/CNCTxFrIncA m SL 11.67 ... +1.7 +2.3/ENCTxFrIncAdv SL 11.67 ... +1.7 +2.4/ENCTxFrIncC m SL 11.86 +0.01 +1.5 +1.8/ENJTFIncA m MJ 11.42 ... +1.6 +2.5/ENJTFIncAdv MJ 11.43 ... +1.7 +2.6/DNJTFIncC m MJ 11.57 ... +1.4 +1.9/ENYIntTFIncA m MN 11.70 ... +3.2 +2.8/CNYIntTFIncC m MN 11.74 ... +3.0 +2.2/ENYTxFrIncA m MY 11.19 ... +1.9 +2.3/ENYTxFrIncAdv MY 11.19 ... +1.9 +2.4/ENYTxFrIncC m MY 11.18 ... +1.7 +1.8/ENatrlResA m SN 23.85 -0.02 -12.4 -14.9/DOhioTxFrIncA m MO 12.76 ... +3.2 +3.7/AOhioTxFrIncAdv MO 12.77 ... +3.2 +3.8/AOhioTxFrIncC m MO 12.93 +0.01 +3.0 +3.2/BOregonTxFrIncA m SL 11.71 +0.01 +2.9 +3.2/COregonTxFrIncC m SL 11.88 ... +2.6 +2.6/DPETxFrIncA m MP 10.11 ... +2.1 +3.1/DPETxFrIncC m MP 10.23 ... +1.7 +2.5/ERisingDivsA m LB 57.11 -0.18 +8.8 +8.2/CRisingDivsAdv LB 57.08 -0.18 +9.0 +8.4/CRisingDivsC m LB 56.06 -0.18 +8.5 +7.3/DRisingDivsR b LB 56.92 -0.17 +8.7 +7.9/CRisingDivsR6 LB 57.08 -0.18 +9.0 +8.6/CRlEsttSecA m SR 22.70 -0.09 +1.2 +6.5/C








RlRetA m IP 10.14 ... +0.4 -1.6/ESmCpGrA m SG 19.78 -0.14 +6.7 +4.1/ESmCpGrAdv SG 21.08 -0.15 +6.8 +4.4/ESmCpGrC m SG 16.86 -0.12 +6.4 +3.4/ESmCpGrR6 SG 21.27 -0.15 +6.9 +4.6/ESmCpValA m SV 55.12 -0.32 +0.3 +5.5/CSmCpValAdv SV 57.48 -0.33 +0.4 +5.7/CSmCpValC m SV 49.37 -0.29 0.0 +4.7/DSmCpValR b SV 54.52 -0.31 +0.2 +5.2/CSmMidCpGrA m MG 35.56 -0.11 +12.5 +6.6/DSmMidCpGrAdv MG 38.42 -0.13 +12.5 +6.9/DSmMidCpGrC m MG 26.47 -0.08 +12.1 +5.8/EStratIncA m MU 9.89 ... +3.4 +1.6/EStratIncAdv MU 9.90 ... +3.5 +1.8/DStratIncC m MU 9.89 ... +3.3 +1.2/EStratIncR b MU 9.85 ... +3.3 +1.3/ETnsMnBdA m SL 11.13 ... +2.0 +2.6/DTtlRetA m CI 9.82 -0.02 +2.6 +1.9/DTtlRetAdv CI 9.87 -0.02 +2.7 +2.2/DTtlRetC m CI 9.77 -0.01 +2.6 +1.5/EUSGovtSecA m GI 6.18 -0.01 +1.0 +1.4/DUSGovtSecAdv GI 6.20 -0.01 +1.0 +1.5/CUSGovtSecC m GI 6.14 ... +0.8 +0.9/EUSGovtSecR6 GI 6.20 -0.01 +1.1 +1.6/CUtlsA m SU 19.35 -0.09 +11.0 +10.1/AUtlsAdv SU 19.49 -0.09 +11.1 +10.3/AUtlsC m SU 19.26 -0.09 +10.8 +9.5/AUtlsR6 SU 19.48 -0.09 +11.1 +10.4/AVirginiaTFIncA m SL 11.31 ... +1.8 +2.8/DWldA m WS 17.02 +0.01 +7.2 +1.6/EWldAdv WS 17.00 +0.01 +7.3 +1.8/EWldC m WS 16.32 +0.01 +6.9 +0.9/EFrost FundsGrEqInstl LG 14.69 ... +18.8 +11.1/BLowDurBdInstl CS 10.23 -0.03 +1.0 +1.3/BMuniBdInstl MI 10.46 -0.04 +2.8 +2.2/DTtlRetBdInstl CS 10.53 ... +3.2 +3.1/ATtlRetBdInvs b CS 10.52 -0.01 +3.1 +2.8/AValEqInstl LV 10.33 -0.02 +7.0 +7.1/BFundXUpgrader XM 55.08 ... +6.0 +6.0/GERSPInc CI 11.58 -0.02 +2.8 +3.0/BRSPUSEq LB 54.50 -0.05 +10.6 +8.6/CGMOAsstAllcBdIII MU 22.30 -0.02 +1.7 -0.3/AsstAllcBdVI MU 22.37 -0.03 +1.8 -0.2/CorPlusBdIV CI 21.57 -0.03 +3.4 +2.3/EmMktsII m EM 32.56 +0.05 +19.7 +2.0/BEmMktsIII m EM 32.64 +0.05 +19.7 +2.0/BEmMktsIV m EM 32.35 +0.05 +19.8 +2.1/BEmMktsV m EM 32.27 +0.05 +19.8 +2.1/BEmMktsVI m EM 32.35 +0.05 +19.8 +2.2/BEmergCntryDbIII m EB 30.32 +0.06 +9.4 +6.2/EmergCntryDbIV m EB 30.28 +0.06 +9.4 +6.3/ForeignSmCoIII m FQ 15.88 -0.06 +14.3 +1.4/EForeignSmCoIV m FQ 15.84 -0.06 +14.4 +1.4/EIntlEqIII FV 22.38 -0.10 +13.8 -1.9/EIntlEqIV FV 22.34 -0.10 +13.8 -1.8/EIntlLgMdCpEqIV FV 26.87 -0.14 +12.7 -2.4/EQualIII LB 24.07 +0.02 +17.5 +11.7/AQualIV LB 24.10 +0.01 +17.4 +11.7/AQualV LB 24.10 +0.01 +17.4 +11.8/AQualVI LB 24.08 +0.02 +17.5 +11.8/ATaiwanIII m CH 22.03 +0.13 +15.9 +2.1/ETxMgdIntlEqsIII FV 15.69 -0.06 +14.9 -2.4/EUSEqAllcVI LB 15.20 -0.04 +5.2 +7.9/CUSTrs GS 24.99 +0.01 +0.2 +0.2/DGabelliABCAAA d NE 10.30 ... +1.3 +2.3/BABCAdv m NE 10.20 ... +1.2 +2.0/CAsstAAA m LB 58.45 -0.17 +9.6 +5.1/EEqIncAAA m LB 25.37 -0.05 +6.6 +4.6/EGoldAAA m SP 14.42 +0.01 +10.6 +6.1/ASmCpGrAAA m SB 54.77 -0.23 +6.5 +6.8/CSmCpGrI d SB 55.88 -0.24 +6.6 +7.1/CUtlsA m SU 9.72 -0.05 +7.2 +5.6/CUtlsAAA m SU 9.58 -0.05 +7.3 +5.6/CUtlsC m SU 7.00 -0.03 +7.0 +4.9/DVal25A m MB 15.87 -0.05 +8.3 +3.2/EGamcoGrAAA m LG 54.40 -0.12 +16.8 +10.0/CGatewayA m XR 32.18 ... +4.7 +4.6/AGenevaAdvsAllCpGrIns d LG 28.06 -0.01 +20.2 +9.7/CGeorge PutnamBalA m MA 18.96 -0.03 +8.4 +6.8/AGerstein FisherMltFctrGlRlEsSc d GR 11.12 -0.02 +6.4 +6.7/AMltFctrGrEq d LG 20.10 -0.09 +11.5 +9.5/CMltFctrIntlGrEq d FG 14.58 -0.04 +18.8 +2.4/DGlenmedeCorFI CI 11.06 -0.01 +2.0 +2.1/DIntl FV 14.65 -0.06 +14.6 +0.2/CMuniInterm MS 11.08 +0.01 +3.4 +2.2/ASmCpEqAdv SB 29.73 -0.19 +3.1 +6.5/CStratEq LB 23.13 -0.03 +11.2 +10.6/AGoldman SachsBalStratA m TV 11.44 ... +5.9 +2.9/CCorFIA m CI 10.52 -0.01 +2.4 +2.4/CCorFIInstl CI 10.56 -0.02 +2.5 +2.7/BCptlGrA m LG 28.31 -0.06 +19.6 +10.8/BCptlGrInstl LG 30.91 -0.06 +19.8 +11.3/BDynMuniIncA m MI 15.66 +0.01 +3.8 +3.1/BDynMuniIncInstl MI 15.66 +0.01 +4.0 +3.5/AEMEqInstl EM 19.73 +0.04 +23.2 +4.8/AEnhIncInstl UB 9.42 ... +0.6 +0.7/CEqGrStratA m WS 17.18 -0.02 +12.7 +5.9/BGlbIncA m IB 12.34 ... +1.8 +2.7/AGlbIncInstl IB 12.32 ... +1.9 +3.0/AGovtIncA m GI 14.76 -0.01 +1.7 +1.5/CGrIncA m LV 34.93 -0.05 +1.9 +5.7/DGrIncStratA m TV 13.17 ... +8.3 +3.9/BGrOppsA m MG 23.50 -0.08 +15.6 +6.5/DGrOppsInstl MG 26.98 -0.09 +15.8 +6.9/DGrStratA m IH 14.78 -0.01 +10.4 +4.8/AGrStratC m IH 14.71 -0.01 +10.0 +4.0/BHQlFltngRtIns UB 8.72 ... +0.9 +0.6/DHYA m HY 6.62 ... +4.3 +3.1/DHYInstl d HY 6.63 -0.01 +4.4 +3.4/CHYMuniA m HM 9.52 +0.01 +6.4 +5.4/BHYMuniInstl d HM 9.52 ... +6.5 +5.7/BIncBldrA m CA 22.51 -0.01 +4.4 +3.0/IntlEqInsA m FB 12.20 -0.03 +17.3 +4.5/AIntlEqInsIns FB 12.53 -0.03 +17.5 +4.9/ALgCpGrInsA m LG 27.80 -0.03 +14.7 +11.5/BLgCpGrInsIns LG 28.70 -0.03 +14.9 +12.0/ALgCpValA m LV 17.16 -0.02 +2.8 +4.7/ELgCpValInsInstl LV 19.78 -0.03 +6.1 +8.2/AMidCpValA m MV 37.97 -0.10 +3.2 +3.7/EMidCpValInstl MV 38.34 -0.10 +3.4 +4.1/ERlEsttSecInstl SR 18.51 -0.02 -0.9 +6.0/DShrtDurGovtA m GS 9.98 -0.01 +0.6 +0.4/DShrtDurGovtIns GS 9.95 -0.01 +0.7 +0.7/BShrtDurTxFrIns MS 10.56 ... +1.9 +1.2/BSmCpEqInsIns SB 23.44 -0.15 +0.4 +8.6/ASmCpValA m SB 56.55 -0.39 +0.8 +6.9/CSmCpValInstl SB 60.64 -0.42 +1.0 +7.3/CTechOppsA m ST 22.25 ... +25.1 +16.4/CUSEqInsightsA m LB 46.13 -0.06 +10.6 +9.4/BUSEqInsightsIns LB 47.43 -0.06 +10.8 +9.8/AGoodHavenGoodHaven d MV 22.60 -0.07 -2.9 -5.8/EGreen CenturyBal d MA 25.32 -0.03 +7.2 +5.4/BEq d LG 37.56 -0.04 +11.2 +9.6/CGreenspringGreenspring d MA 25.35 -0.12 +2.3 +3.9/DGuggenheimHYA m HY 11.50 -0.01 +4.1 +5.0/AInvmGradeBdA m CI 18.50 -0.02 +3.6 +4.1/AMidCpValA m SV 33.33 -0.18 +2.1 +5.0/DStylPlsLgCrA m LB 24.23 -0.03 +9.6 +10.3/AGuideMarkCorFISvc b CI 9.47 -0.01 +2.2 +1.9/DLgCpCorSvc b LG 16.38 -0.04 +8.4 +7.9/DWldexUSSvc b FB 8.87 -0.03 +15.9 +0.7/DGuideStone FundsAggresivAllcInv WS 11.87 ... +13.5 +5.9/BalAllcInv CA 11.82 ... +6.6 +3.1/CnsrvAllcInv XY 11.31 ... +4.0 +2.0/EqIdxInstl LB 27.08 ... +9.7 +10.4/EqIdxInv LB 27.08 ... +9.6 +10.1/ExtnddDrBdIns CL 17.67 ... +6.1 +4.8/ExtnddDrBdInv CL 17.67 ... +6.0 +4.5/GrAllcInv AL 12.04 ... +9.8 +4.0/GrEqInstl LG 25.09 ... +19.0 +10.9/GrEqInv LG 25.05 ... +18.9 +10.6/IntlEqInstl FB 15.68 ... +19.1 +3.2/IntlEqInv FB 15.70 ... +19.1 +3.0/LowDurBdInstl CS 13.42 ... +1.2 +1.3/LowDurBdInv CS 13.42 ... +1.1 +1.0/MediumDurBdIns CI 14.79 ... +3.0 +2.8/MediumDurBdInv CI 14.79 ... +2.9 +2.5/SmCpEqInstl SB 17.92 ... +2.2 +6.6/SmCpEqInv SB 17.94 ... +2.2 +6.3/ValEqInstl LV 22.02 ... +4.0 +6.7/ValEqInv LV 22.02 ... +3.9 +6.4/Guinness AtkinsonGlbInvtrsInv LB 40.25 +0.06 +17.7 +9.6/HSBCOppI MG 14.33 -0.07 +14.1 +5.3/EHancock HorizonBrknrdSmCpInv SB 65.86 -0.45 -0.9 +4.0/EHarborBdInstl CI 11.68 -0.03 +3.3 +2.8/BCnvrtSecInstl d CV 11.13 ... +6.3 +3.0/CCptlApprecAdmin b LG 66.85 -0.05 +19.7 +12.1/ACptlApprecInstl LG 67.91 -0.04 +19.9 +12.4/ACptlApprecInv b LG 65.80 -0.05 +19.7 +12.0/AHYBdInstl d HY 10.29 ... +4.3 +3.5/CIntlAdmin b FB 68.15 -0.28 +17.0 -0.2/EIntlGrInstl FG 14.86 +0.01 +21.8 +4.6/BIntlInstl FB 68.40 -0.28 +17.1 0.0/EIntlInv b FB 67.76 -0.27 +16.9 -0.3/ELgCpValInstl LB 13.97 -0.02 +10.4 +11.1/AMidCpGrInstl MG 10.51 ... +20.7 +8.5/B

MidCpValInstl MV 22.30 -0.10 +2.2 +6.6/CSmCpGrInstl SG 14.13 -0.09 +11.6 +9.6/SmCpValInstl SB 32.93 -0.22 +8.2 +10.9/AHarding LoevnerEmMktsAdv d EM 52.76 ... +19.6 +2.9/IntlEqInstl d FG 21.32 ... +19.6 +5.9/HartfordBalA m MA 22.71 -0.05 +7.2 +5.8/BBalC m MA 22.68 -0.06 +6.9 +5.1/CBalHLSIA MA 29.35 -0.07 +6.9 +6.1/ABalHLSIB b MA 29.74 -0.07 +6.7 +5.9/BBalIncA m CA 14.40 -0.02 +4.8 +5.8/ABalIncC m CA 14.19 -0.02 +4.4 +5.0/ABalIncI CA 14.40 -0.03 +4.8 +6.1/ABalIncR3 b CA 14.43 -0.03 +4.5 +5.5/AChecksandBalsA m MA 10.11 -0.02 +7.5 +6.1/AChecksandBalsC m MA 10.03 -0.03 +7.2 +5.2/BCorEqA m LG 27.19 -0.07 +11.0 +10.9/BCorEqC m LG 24.98 -0.06 +10.6 +10.1/CCorEqY LG 27.54 -0.07 +11.1 +11.3/BCptlApprecA m LB 40.16 -0.14 +12.9 +7.2/DCptlApprecC m LB 32.35 -0.12 +12.5 +6.5/DCptlApprecHLSIA LB 47.18 -0.15 +12.2 +7.2/DCptlApprecHLSIB b LB 46.51 -0.15 +12.1 +7.0/DCptlApprecI LB 40.28 -0.14 +13.0 +7.6/DCptlApprecY LB 45.78 -0.16 +13.1 +7.7/DDiscpEqHLSIA LG 15.89 -0.04 +11.1 +11.3/BDivandGrA m LV 25.96 -0.06 +6.4 +8.2/ADivandGrC m LV 25.16 -0.05 +6.2 +7.4/BDivandGrHLSIA LV 23.56 -0.05 +6.6 +8.6/ADivandGrHLSIB b LV 23.45 -0.05 +6.5 +8.4/ADivandGrI LV 25.85 -0.05 +6.6 +8.4/ADivandGrR4 b LV 26.42 -0.06 +6.4 +8.1/ADivandGrR5 LV 26.53 -0.05 +6.6 +8.5/ADivandGrY LV 26.53 -0.06 +6.6 +8.6/AEqIncA m LV 19.58 -0.06 +6.4 +8.0/AEqIncC m LV 19.46 -0.06 +6.1 +7.2/BEqIncI LV 19.49 -0.05 +6.5 +8.2/AEqIncY LV 19.77 -0.06 +6.6 +8.4/AFltngRtA m BL 8.73 ... +2.2 +3.0/CFltngRtC m BL 8.72 ... +2.0 +2.2/DFltngRtHiIncA m BL 10.03 ... +2.8 +2.8/CFltngRtHiIncI BL 10.04 ... +2.9 +3.1/BFltngRtI BL 8.74 ... +2.3 +3.3/BFltngRtY BL 8.72 ... +2.4 +3.3/BGlbCptlApprecA m WS 17.93 -0.03 +13.1 +4.4/DGlbCptlApprecC m WS 16.41 -0.03 +12.8 +3.6/DGlbCptlApprecI WS 18.47 -0.04 +13.2 +4.7/CGlbEqIncA m WS 12.22 -0.01 +11.5 +4.1/DGlbGrHLSIA WS 26.37 -0.04 +19.1 +10.8/AGlbRlAsstY IH 8.75 -0.02 -1.7 -5.8/GrAllcA m IH 11.66 -0.02 +9.5 +3.1/GrAllcC m IH 11.45 -0.03 +9.1 +2.4/GrOppsA m LG 42.28 -0.04 +18.1 +12.3/AGrOppsC m LG 28.59 -0.03 +17.7 +11.4/BGrOppsHLSIA LG 35.20 -0.03 +18.0 +12.9/AGrOppsHLSIB b LG 33.88 -0.03 +17.9 +12.6/AGrOppsI LG 43.90 -0.04 +18.2 +12.5/AHCA m SH 34.22 -0.06 +17.8 +12.2/AHCC m SH 28.45 -0.05 +17.5 +11.4/BHCHLSIA SH 25.36 -0.05 +18.2 +12.7/AHCI SH 35.73 -0.06 +18.0 +12.5/AHYA m HY 7.49 -0.01 +4.6 +3.4/CHYHLSIA HY 8.50 ... +4.8 +3.9/BInflPlusA m IP 10.95 -0.01 +1.6 +0.6/CInflPlusC m IP 10.50 -0.01 +1.3 -0.1/EIntlGrA m FG 13.89 -0.01 +19.7 +2.9/CIntlOppsA m FB 16.48 -0.04 +15.1 +3.0/BIntlOppsHLSIA FB 16.35 -0.04 +15.6 +3.8/AIntlOppsHLSIB b FB 16.53 -0.04 +15.5 +3.5/AIntlOppsI FB 16.38 -0.04 +15.2 +3.4/AIntlOppsR4 b FB 17.01 -0.04 +15.1 +3.1/AIntlOppsR5 FB 17.17 -0.04 +15.2 +3.4/AIntlOppsY FB 17.25 -0.05 +15.2 +3.5/AIntlSmCoY FR 16.57 -0.04 +21.7 +3.9/DIntlValY FV 17.05 -0.06 +12.8 +5.1/AMidCpA m MG 28.18 -0.07 +11.1 +9.0/BMidCpC m MG 21.11 -0.05 +10.8 +8.2/BMidCpHLSIA MG 37.66 -0.10 +11.3 +9.4/BMidCpI MG 28.86 -0.08 +11.2 +9.3/BMidCpR4 b MG 32.29 -0.08 +11.1 +9.0/BMidCpR5 MG 33.01 -0.08 +11.3 +9.3/BMidCpValA m MB 14.60 -0.07 +2.5 +4.3/DMidCpValHLSIA MB 12.31 -0.06 +2.6 +4.8/DMidCpY MG 33.27 -0.08 +11.3 +9.4/BModAllcA m IH 11.89 -0.02 +7.7 +2.2/MuniOppsA m MI 8.62 ... +4.1 +3.5/AMuniOppsC m MI 8.63 ... +3.8 +2.7/CMuniOppsI MI 8.64 ... +4.2 +3.7/ASchrEMEqI EM 14.34 ... +20.4 +2.9/BSchrUSSCOpI SG 27.38 -0.13 +5.8 +9.9/BSchrUSSMCOpI MB 13.96 -0.03 +7.3 +11.4/AShrtDurA m CS 9.88 ... +1.3 +1.5/BShrtDurC m CS 9.88 ... +1.0 +0.8/DShrtDurI CS 9.90 ... +1.4 +1.8/ASmCoA m SG 18.85 -0.10 +11.8 +3.4/ESmCoHLSIA SG 18.13 -0.10 +12.2 +3.9/ESmCpGrA m SG 53.52 -0.24 +9.2 +8.8/BSmCpGrHLSIA SG 29.29 -0.13 +9.4 +9.3/BSmCpGrHLSIB b SG 28.55 -0.13 +9.3 +9.1/BSmCpGrI SG 55.09 -0.25 +9.3 +9.1/BSmCpGrY SG 57.82 -0.26 +9.4 +9.3/BStkHLSIA LB 73.85 -0.09 +9.3 +8.9/BStkHLSIB b LB 73.75 -0.09 +9.2 +8.7/BStratIncA m MU 8.95 ... +5.9 +3.2/BTtlRetBdA m CI 10.44 -0.01 +3.2 +2.4/CTtlRetBdHLSIA CI 11.47 -0.01 +3.4 +3.0/ATtlRetBdHLSIB b CI 11.39 -0.01 +3.3 +2.8/BTtlRetBdY CI 10.61 -0.01 +3.3 +2.9/BUSGovtSecHLSIA CI 10.47 -0.01 +1.7 +1.9/DUltrShrtBdHLSIA UB 10.09 ... +0.5 +0.5/DValHLSIA LV 16.06 -0.05 +5.2 +7.3/BValOppsA m LV 19.91 -0.08 +3.9 +5.1/DWldBdA m IB 10.36 ... +1.3 +1.0/BWldBdC m IB 10.25 ... +1.0 +0.3/CWldBdI IB 10.40 -0.01 +1.4 +1.3/BWldBdY IB 10.42 -0.01 +1.5 +1.4/BHeartlandSelValInv m MV 28.61 -0.03 +0.6 +5.1/DValInv m SV 39.95 -0.19 -1.1 +0.1/EValPlusInv m SV 29.34 -0.25 -3.3 -1.1/EHennessyCrnrstnGrInv b MB 20.49 -0.09 -1.1 +5.0/DCrnrstnMC30Ins MB 21.19 +0.01 +6.2 +5.3/DCrnrstnMC30Inv b MB 20.67 +0.02 +6.0 +5.0/DCrnrstnValInv b LV 20.03 -0.04 +5.0 +5.7/DEqandIncInstl MA 14.96 ... +6.2 +5.6/EqandIncInv b MA 15.83 ... +6.1 +5.3/FocInstl MG 81.37 -0.39 +7.4 +10.2/AFocInv b MG 79.45 -0.38 +7.2 +9.8/AGasUtilityInv b SU 30.54 -0.13 +8.4 +5.3/DJapanInstl JS 31.55 +0.16 +16.8 +15.1/ASmCpFinclInv b SF 24.09 -0.08 -7.8 +11.2/BHighlandGlbAllcA m IH 8.58 +0.03 -3.1 +0.7/HodgesRetail m MG 45.48 -0.13 -2.9 +5.6/ESmCpRetail m SB 19.14 -0.11 -7.0 -0.6/EHomesteadShrtTrmBd CS 5.21 ... +1.1 +1.2/CSmCoStk SB 41.58 -0.20 +1.1 +6.8/CStkIdx LB 18.26 -0.02 +9.5 +9.6/BVal LV 50.65 -0.14 +6.2 +7.9/AHood RiverSmCpGrInstl d SG 37.55 -0.16 +12.2 +12.3/AHotchkis & WileyHYA m HY 12.27 -0.01 +5.4 +4.0/BHYI d HY 12.35 -0.01 +5.5 +4.2/BLgCpValA m LV 30.35 -0.11 +6.1 +6.9/CLgCpValI LV 30.54 -0.10 +6.2 +7.1/BMidCpValA m MV 36.20 -0.08 -1.6 +2.1/EMidCpValI MV 36.75 -0.09 -1.5 +2.4/ESmCpValI SV 57.93 -0.55 -1.8 +4.2/DValOppsA m LV 27.73 -0.16 +3.7 +7.2/BValOppsIns LV 27.71 -0.16 +3.8 +7.5/BHussmanStratGr d NE 6.65 -0.02 -7.9 -11.3/EStratTtlRet d TV 12.09 -0.01 +1.3 +2.5/DICMSmCo SB 31.72 -0.24 +0.8 +9.1/AICONEngyS EE 11.55 -0.02 -14.9 -14.6/CINVESCOAmericanValA m MV 38.50 -0.19 +1.2 +3.8/EAsiaPacGrA m PJ 34.72 +0.10 +17.2 +6.0/BBalRkAllcA m TV 10.96 -0.04 +4.2 +3.7/BBalRkAllcC m TV 10.56 -0.03 +3.8 +2.9/CBalRkAllcR5 TV 11.10 -0.03 +4.3 +4.0/BBalRkAllcY TV 11.09 -0.04 +4.2 +3.9/BChtrA m LB 18.36 -0.02 +7.7 +4.1/EChtrC m LB 17.34 -0.02 +7.4 +3.3/EComStkA m LV 23.98 -0.04 +1.7 +5.4/DComStkC m LV 23.96 -0.04 +1.4 +4.6/ECorpBdA m TW 7.42 -0.01 +4.8 +4.3/ADivIncA m LV 24.39 -0.08 +4.9 +10.1/ADiversDivA m LV 20.07 -0.04 +4.4 +8.3/ADiversDivC m LV 19.79 -0.05 +3.9 +7.5/BDiversDivInv b LV 20.05 -0.05 +4.4 +8.3/ADvlpngMktsA m EM 33.49 -0.03 +15.2 +0.9/CEndeavorA m MB 18.86 -0.05 +7.3 +6.1/CEngyA m EE 23.03 +0.03 -18.0 -18.9/DEngyC m EE 19.58 +0.03 -18.2 -19.5/DEngyInv b EE 22.93 +0.03 -18.0 -18.9/DEqandIncA m MA 10.85 -0.01 +3.1 +6.4/AEqandIncB m MA 10.59 -0.01 +2.8 +5.6/BEqandIncC m MA 10.65 -0.01 +2.8 +5.6/BEqlyWghtSP500A m LB 56.06 -0.14 +7.6 +8.4/CEqlyWghtSP500C m LB 53.73 -0.14 +7.2 +7.6/DEqlyWghtSP500Y LB 56.59 -0.14 +7.7 +8.7/BEuropeanGrA m ES 38.82 -0.21 +17.2 +2.3/BEuropeanGrInv b ES 38.72 -0.20 +17.2 +2.4/BEuropeanSmCoA m ES 16.11 -0.06 +20.7 +6.5/AFltngRtA m BL 7.60 +0.01 +1.9 +3.0/CFltngRtC m BL 7.56 ... +1.7 +2.5/DGlbCorEqA m WS 15.35 -0.05 +10.5 +3.7/DGlbGrA m WS 31.32 -0.02 +13.4 +4.6/CGlbHCA m SH 36.59 -0.22 +11.1 +4.3/EGlbHCInv b SH 36.61 -0.21 +11.2 +4.4/EGlbRlEsttA m GR 13.10 -0.03 +6.7 +2.9/CGlbSmMidCpGrA m SW 19.87 -0.04 +14.9 +3.4/DGldPrcMtlsA m SP 4.18 -0.03 +3.5 -0.2/D

GrAllcA m AL 15.20 -0.04 +7.6 +3.7/EGrAllcC m AL 15.02 -0.04 +7.4 +3.0/EGrandIncA m LV 27.02 -0.02 +2.9 +7.8/BGrandIncC m LV 26.69 -0.02 +2.5 +7.0/BHYA m HY 4.22 -0.01 +4.1 +3.0/DHYMuniA m HM 10.10 ... +5.8 +6.4/AHYMuniC m HM 10.07 ... +5.5 +5.6/BIntermTrmMnIncA m MI 11.18 ... +3.7 +3.1/BIntlGrA m FG 34.79 -0.06 +14.6 +2.0/DIntlGrC m FG 31.98 -0.06 +14.3 +1.2/EIntlGrR5 FG 35.34 -0.06 +14.8 +2.3/DIntlSmCoA m FQ 18.54 -0.08 +20.1 +1.8/ELtdTrmMnIncA m MS 11.44 ... +2.6 +1.7/AMidCpCorEqA m MB 23.22 -0.08 +8.1 +4.7/DMidCpGrA m MG 38.52 -0.09 +14.6 +6.8/DMidCpGrC m MG 29.75 -0.07 +14.2 +6.1/EModAllcA m MA 13.31 -0.02 +6.4 +3.3/EModAllcC m MA 13.19 -0.02 +6.1 +2.5/EMuniIncA m ML 13.47 ... +4.3 +4.0/BNYTxFrIncA m MY 15.71 ... +3.8 +3.8/CPETxFrIncA m MP 16.46 ... +3.5 +3.8/BQualIncA m CI 12.16 -0.01 +1.8 +2.9/BRlEsttA m SR 21.49 -0.09 +3.7 +6.8/BSP500IdxA m LB 26.45 -0.03 +9.5 +9.5/BSP500IdxC m LB 25.53 -0.03 +9.1 +8.7/BSP500IdxY LB 26.76 -0.04 +9.6 +9.8/ASelCoA m SB 19.64 -0.05 +9.5 +5.8/DShTBdA m CS 8.64 -0.01 +1.3 +1.6/BShTBdC b CS 8.64 ... +1.2 +1.2/CSmCpDiscvA m SG 10.35 -0.06 +14.6 +7.3/CSmCpEqA m SB 14.88 -0.10 +4.4 +4.6/ESmCpGrA m SG 36.05 -0.19 +10.4 +8.6/BSmCpGrInv b SG 37.72 -0.21 +10.4 +8.6/BSmCpGrR b SG 33.68 -0.19 +10.2 +8.3/CSmCpGrR5 SG 40.12 -0.22 +10.6 +9.0/BSmCpValA m SV 18.82 -0.10 +0.5 +3.3/DSummitP b LG 18.92 -0.03 +19.0 +11.7/BTechA m ST 42.67 +0.05 +24.8 +12.1/DTechInv b ST 42.41 +0.05 +24.8 +12.2/DUSGovtA m GI 8.88 -0.01 +1.4 +1.7/CIVAIntlA m FQ 17.51 -0.01 +11.0 +3.9/DIntlI d FQ 17.54 -0.01 +11.2 +4.1/CWldwideA m IH 18.46 -0.01 +7.6 +3.1/BWldwideC m IH 18.14 -0.02 +7.3 +2.3/CWldwideI d IH 18.52 -0.01 +7.7 +3.4/BIntechUSCorT LG 20.33 -0.02 +11.2 +9.5/CIntrepidEnduranceInv m SV 14.40 +0.01 +0.3 +0.1/EInvestEdBal m MA 11.73 ... +9.0 +4.5/DCnsrv m TV 10.56 -0.01 +3.9 +2.2/DGr m AL 12.14 -0.01 +12.4 +6.3/AIronBridgeSMIDCp MG 12.17 -0.06 +5.8 +6.2/ESmCp SG 19.38 -0.13 +2.9 +6.6/DIronclad FundsMgdRk d XR 11.16 ... +3.0 +2.5/DIvyAdvantusBondA m CI 10.77 -0.01 +3.5 +3.0/AAdvtsRlEstSecsA m SR 26.54 -0.06 +2.5 +6.9/BAdvtsRlEstSecsY b SR 26.58 -0.07 +2.6 +7.1/BAsstStratA m IH 22.50 -0.01 +8.4 -3.2/EAsstStratB m IH 21.14 ... +8.1 -4.0/EAsstStratC m IH 21.29 -0.01 +8.1 -3.9/EAsstStratI IH 22.83 ... +8.6 -3.0/EAsstStratY b IH 22.56 -0.01 +8.5 -3.2/EBalA m MA 24.66 -0.06 +5.6 +3.4/EBalC m MA 24.46 -0.07 +5.2 +2.7/ECorEqA m LG 13.95 -0.03 +7.7 +4.9/ECorEqC m LG 12.14 -0.03 +7.3 +4.1/EDivOppsA m LB 18.49 -0.05 +5.7 +4.8/EEmMktsEqA m EM 17.81 +0.03 +20.4 +5.4/AEmMktsEqI EM 18.38 +0.04 +20.7 +5.8/AEngyA m EE 11.41 -0.01 -20.2 -13.3/BGlbGrA m WS 44.91 -0.14 +14.1 +3.1/DGlbGrI WS 45.75 -0.14 +14.3 +3.5/DGlbIncAllcA m IH 15.38 ... +8.3 +2.4/CGlbIncAllcI IH 15.52 ... +8.5 +2.8/CHiIncA m HY 7.68 -0.01 +5.4 +3.6/CHiIncC m HY 7.68 -0.01 +5.1 +2.9/DHiIncI HY 7.68 -0.01 +5.5 +3.9/BHiIncY b HY 7.68 -0.01 +5.4 +3.6/CIntlCorEqA m FB 19.16 -0.06 +15.1 +3.2/AIntlCorEqC m FB 17.06 -0.06 +14.7 +2.5/BIntlCorEqI FB 19.29 -0.06 +15.3 +3.6/AIntlCorEqY b FB 19.29 -0.06 +15.1 +3.3/ALgCpGrA m LG 20.50 +0.02 +16.3 +10.8/BLgCpGrI LG 21.48 +0.02 +16.5 +11.1/BLtdTrmBdA m CS 10.86 ... +1.5 +1.2/CLtdTrmBdI CS 10.86 ... +1.6 +1.5/BMidCpGrA m MG 21.91 -0.04 +12.4 +5.9/EMidCpGrC m MG 19.02 -0.03 +12.0 +5.1/EMidCpGrI MG 23.41 -0.04 +12.4 +6.2/EMidCpGrY b MG 22.81 -0.03 +12.4 +5.9/EMuniHiIncA m HM 5.15 ... +3.0 +4.3/DMuniHiIncC m HM 5.15 ... +2.7 +3.5/EMuniHiIncI HM 5.15 ... +3.0 +4.5/DNaturalResA m SN 13.92 -0.04 -8.7 -11.6/DNaturalResI SN 14.50 -0.04 -8.4 -11.1/CSciAndTechA m ST 60.79 -0.06 +18.8 +6.5/ESciAndTechC m ST 52.93 -0.06 +18.4 +5.7/ESciAndTechY b ST 63.90 -0.06 +18.8 +6.5/ESciandTechI ST 66.44 -0.06 +18.9 +6.8/ESciandTechR b ST 59.39 -0.06 +18.6 +6.2/ESmCpGrA m SG 17.91 -0.09 +11.4 +9.6/BSmCpGrC m SG 14.82 -0.08 +11.0 +8.9/BSmCpGrInstl SG 22.84 -0.11 +11.5 +10.0/BSmCpGrY b SG 21.68 -0.10 +11.4 +9.7/BSmCpValA m SB 17.92 -0.03 +4.6 +9.1/AJPMorganCATaxFrBdI MF 10.72 -0.01 +3.4 +2.5/DCoreBondA m CI 11.68 -0.01 +2.7 +2.5/CCoreBondC m CI 11.75 -0.01 +2.4 +1.8/ECoreBondI CI 11.67 -0.01 +2.8 +2.6/BCoreBondR5 CI 11.65 -0.02 +2.7 +2.8/BCoreBondR6 CI 11.68 -0.02 +2.7 +2.9/BCorePlusBondA m CI 8.29 -0.01 +2.7 +2.8/BCorePlusBondC m CI 8.34 -0.01 +2.4 +2.2/DCorePlusBondI CI 8.29 -0.01 +2.8 +3.1/ACorePlusBondR6 CI 8.30 -0.01 +2.8 +3.2/ADisciplinedEqI LB 25.87 -0.05 +9.8 +8.3/CDisciplinedEqL LB 25.84 -0.05 +9.8 +8.5/CDisciplinedEqR6 LB 25.85 -0.05 +9.9 +8.6/CDiversifiedA m MA 17.46 -0.03 +8.8 +5.1/CDiversifiedL MA 17.54 -0.03 +9.1 +5.6/BEmMktsEqA m EM 25.04 +0.04 +22.1 +2.6/BEmMktsEqI EM 25.65 +0.04 +22.2 +2.9/BEmMktsEqL EM 25.81 +0.04 +22.3 +3.0/BEquityIncomeA m LV 15.61 -0.04 +4.9 +8.1/AEquityIncomeI LV 15.86 -0.04 +5.1 +8.3/AEquityIndexA m LB 37.71 -0.04 +9.6 +9.7/AEquityIndexI LB 37.76 -0.05 +9.7 +9.9/AGovernmentBondA m GI 10.62 -0.02 +2.0 +2.1/BGovernmentBondI GI 10.62 -0.01 +2.2 +2.4/AGrowthAdvtgA m LG 18.15 -0.01 +19.6 +12.0/AGrowthAdvtgI LG 18.60 -0.01 +19.7 +12.2/AGrowthAndIncA m LV 46.77 -0.08 +3.6 +7.7/BHighYieldA m HY 7.47 +0.01 +4.4 +3.5/CHighYieldC m HY 7.48 ... +4.2 +2.9/DHighYieldI HY 7.51 +0.01 +4.5 +3.7/CHighYieldR6 HY 7.51 +0.01 +4.6 +3.8/BIntermTxFrBdA m MI 11.09 ... +2.7 +2.1/EIntermTxFrBdI MI 10.90 ... +2.9 +2.4/DIntlEqA m FB 16.57 -0.06 +17.2 +1.7/CIntlEqI FB 16.82 -0.05 +17.4 +2.0/CIntlRsrchEnhEqI FB 18.05 -0.08 +15.2 +2.1/BIntlValueA m FV 13.38 -0.07 +11.3 -1.0/DIntlValueI FV 13.70 -0.07 +11.5 -0.7/DIntlValueL FV 13.63 -0.06 +11.6 -0.6/DIntrepidAmrI LB 40.07 -0.10 +8.1 +8.1/CIntrepidErpnA m ES 25.81 -0.14 +17.1 +0.5/DIntrepidErpnI ES 26.31 -0.14 +17.2 +0.9/CIntrepidErpnL ES 26.54 -0.14 +17.3 +1.0/CIntrepidGrR5 LG 49.53 -0.13 +16.0 +11.4/BIntrepidGrowthI LG 50.12 -0.14 +15.9 +11.2/BIntrepidIntlA m FB 20.83 -0.10 +13.9 +1.7/CIntrepidMidCapA m MB 22.14 -0.12 +6.1 +6.5/CIntrepidMidCapI MB 23.25 -0.12 +6.2 +6.7/BIntrepidValueI LV 35.48 -0.11 +2.7 +4.8/EInvCnsrvGrA m CA 12.86 -0.02 +4.8 +3.6/CInvCnsrvGrC m CA 12.80 -0.02 +4.6 +3.0/DInvCnsrvGrI CA 12.93 -0.02 +5.0 +3.8/BInvestorBalA m MA 15.47 -0.03 +6.7 +4.8/CInvestorBalC m MA 15.23 -0.03 +6.4 +4.3/DInvestorBalI MA 15.50 -0.03 +6.8 +5.1/CInvestorGr&IncA m AL 17.48 -0.03 +8.3 +5.8/BInvestorGr&IncC m AL 17.00 -0.03 +8.0 +5.2/CInvestorGr&IncI AL 17.23 -0.03 +8.3 +6.0/BInvestorGrowthA m XM 20.49 -0.04 +10.3 +7.2/AInvestorGrowthC m XM 19.31 -0.04 +10.0 +6.6/BInvestorGrowthI XM 20.89 -0.05 +10.3 +7.5/ALargeCapGrowthA m LG 39.11 +0.06 +23.8 +12.4/ALargeCapGrowthI LG 39.36 +0.06 +23.9 +12.6/ALargeCapValueA m LV 15.25 -0.03 +4.3 +10.4/ALargeCapValueI LV 15.02 -0.03 +4.3 +10.5/ALtdDurBdA m CS 10.02 ... +0.9 +0.9/DLtdDurBdI CS 10.02 ... +1.0 +1.2/CLtdDurBdR6 CS 10.03 ... +1.1 +1.3/BMidCapEquityI MG 48.96 -0.08 +10.5 +8.2/BMidCapGrowthA m MG 28.00 -0.02 +15.5 +7.5/CMidCapGrowthI MG 31.79 -0.02 +15.6 +7.8/CMidCapValueA m MB 37.56 -0.10 +5.4 +8.0/AMidCapValueC m MB 36.12 -0.10 +5.2 +7.5/BMidCapValueI MB 37.98 -0.11 +5.5 +8.3/AMidCapValueL MB 38.44 -0.11 +5.6 +8.6/AMktExpnEnhIdxA m SB 11.45 -0.06 +3.3 +9.1/AMktExpnEnhIdxI SB 11.58 -0.06 +3.4 +9.4/AMltCpMktNetrll NE 10.28 -0.03 -0.2 +0.4/DMortgBackedScA m CI 11.56 -0.01 +2.4 +2.7/BMortgBackedScI CI 11.28 -0.01 +2.5 +2.9/BMortgBackedScR6 CI 11.28 ... +2.6 +3.1/AMunicipalIncI MI 9.79 ... +3.5 +3.0/BNYTxFrBdA m MN 6.92 ... +2.7 +1.9/ENYTxFrBdI MN 6.95 ... +2.8 +2.1/ERsrchMktNetrlL NE 15.39 -0.02 +5.1 +0.3/DShortDurBdA m CS 10.83 ... +0.7 +0.5/EShortDurBdI CS 10.84 -0.01 +0.8 +0.8/DShortDurBondR6 CS 10.84 -0.01 +0.9 +1.0/CSmallCapCoreR5 SB 52.00 -0.37 +3.6 +8.2/BSmallCapEqR5 SB 55.60 -0.23 +6.3 +10.8/ASmallCapEquityA m SB 48.45 -0.19 +6.1 +10.2/A

SmallCapEquityC m SB 36.94 -0.15 +5.9 +9.7/ASmallCapEquityI SB 55.46 -0.22 +6.2 +10.6/ASmallCapGrowthA m SG 14.62 -0.09 +18.3 +10.9/ASmallCapGrowthI SG 15.97 -0.10 +18.5 +11.2/ASmallCapGrowthL SG 16.39 -0.09 +18.6 +11.4/ASmallCapValueA m SV 28.63 -0.20 -4.4 +5.8/CSmallCapValueI SV 30.21 -0.22 -4.3 +6.1/CSmallCapValueR5 SV 30.23 -0.22 -4.3 +6.2/BSmallCapValueR6 SV 30.28 -0.21 -4.2 +6.3/BSmtRetr2015A m TD 18.29 -0.02 +5.6 +3.7/DSmtRetr2015I TD 18.33 -0.02 +5.7 +3.8/DSmtRetr2015R5 TD 18.35 -0.02 +5.7 +3.9/DSmtRetr2020A m TE 19.28 -0.03 +7.1 +4.7/BSmtRetr2020I TE 19.34 -0.03 +7.1 +4.8/BSmtRetr2020R5 TE 19.37 -0.03 +7.2 +4.9/BSmtRetr2030A m TH 20.45 -0.04 +9.3 +5.5/BSmtRetr2030I TH 20.51 -0.03 +9.3 +5.6/BSmtRetr2030R5 TH 20.56 -0.03 +9.4 +5.8/BSmtRetr2040A m TJ 21.29 -0.04 +10.6 +6.0/CSmtRetr2040I TJ 21.35 -0.05 +10.7 +6.1/BSmtRetr2040R5 TJ 21.41 -0.04 +10.7 +6.3/BSmtRetrIncI RI 18.30 -0.03 +5.7 +3.7/BSmtRetrIncR5 RI 18.34 -0.02 +5.7 +3.8/ATaxAwareEqI LB 32.59 -0.05 +11.4 +10.6/ATaxAwrRlRetI MS 9.53 ... +1.8 +0.7/DTaxFreeBondA m ML 12.10 ... +3.2 +3.4/DTaxFreeBondI ML 12.05 ... +3.2 +3.6/CUSEquityA m LB 15.98 -0.03 +9.9 +9.6/BUSEquityC m LB 15.53 -0.04 +9.6 +9.1/BUSEquityI LB 16.01 -0.04 +10.0 +9.8/AUSEquityL LB 16.03 -0.04 +10.0 +10.0/AUSEquityR5 LB 16.04 -0.04 +10.1 +10.0/AUSLgCpCorPlusA m LB 30.60 -0.08 +9.8 +9.0/BUSLgCpCorPlusC m LB 29.46 -0.07 +9.6 +8.5/CUSLgCpCorPlusI LB 30.91 -0.08 +9.9 +9.3/BUSLgCpCorPlusR5 LB 31.05 -0.08 +10.0 +9.5/BUSSmallCompI SB 18.26 -0.13 -0.4 +7.4/CUSSmallCompL SB 18.25 -0.13 -0.3 +7.6/BValueAdvtgA m LV 33.04 -0.06 +3.0 +6.8/CValueAdvtgC m LV 32.85 -0.06 +2.8 +6.2/CValueAdvtgI LV 33.25 -0.06 +3.1 +7.0/BValueAdvtgL LV 33.26 -0.06 +3.2 +7.3/BJames AdvantageBlGldnRnbwRtl b CA 24.67 -0.06 +1.3 +2.4/JanusAspenResInstl LG 34.10 ... +17.9 +10.8/BAspnBalInstl MA 32.98 -0.04 +8.8 +6.0/BAspnFortyInstl LG 38.86 +0.08 +20.7 +14.9/AAspnGlbRsrcInst WS 47.15 -0.04 +16.0 +5.8/BAspnOvrsInst FB 29.61 -0.04 +19.4 -5.1/EJanus HendersonBalancedC m MA 31.34 -0.04 +8.4 +5.1/BalancedS b MA 31.60 -0.05 +8.7 +5.7/BalancedT MA 31.66 -0.04 +8.7 +5.8/BContrarianT MB 20.10 -0.10 +3.7 +1.4/EEnterpriseInstl MG 67.98 -0.04 +14.7 +13.3/AEnterpriseS b MG 105.72 -0.07 +14.3 +12.8/EnterpriseT MG 107.79 -0.07 +14.3 +12.7/AEuropeanFocusA m ES 33.54 -0.15 +10.9 -1.7/EuropeanFocusC m ES 31.37 -0.15 +10.5 -2.5/FlexBdInstl CI 11.94 -0.01 +2.8 +2.2/DFlexibleBondT CI 10.43 -0.02 +2.7 +2.1/DFortyA m LG 31.70 +0.05 +18.8 +14.0/AFortyS b LG 30.65 +0.05 +18.7 +13.9/AGlobalEqIncA m FV 7.83 -0.03 +11.8 +3.1/GlobalEqIncC m FV 7.77 -0.03 +11.5 +2.3/GlobalLifeSciT SH 52.72 -0.26 +16.8 +10.9/BGlobalResearchT WS 72.43 -0.06 +15.9 +5.7/BGlobalSelectT WS 15.08 -0.03 +16.3 +5.3/CGlobalTechT ST 27.95 +0.06 +27.0 +17.4/BGrowthAndIncT LB 49.61 -0.08 +9.0 +9.3/BHigh-YieldT HY 8.56 ... +3.9 +3.5/CMidCapValueS b MV 17.50 -0.07 +5.3 +7.8/MidCapValueT MV 17.38 -0.07 +4.9 +7.5/BOverseasS b FB 30.30 -0.03 +19.7 -5.7/OverseasT FB 30.32 -0.04 +19.7 -5.8/EResearchD LG ... ... +16.4 +10.9/ResearchT LG 44.98 ... +16.4 +10.5/CShort-TermBondT CS 3.03 ... +0.9 +0.7/DSmallCapValueL SV 23.31 -0.13 +2.4 +9.8/ASmallCapValueT SV 22.68 -0.13 +2.3 +9.5/AVentureT SG 72.72 -0.20 +12.2 +10.1/AJensenQualGrI LG 43.96 -0.04 +12.7 +12.1/AQualGrJ b LG 43.93 -0.05 +12.6 +11.8/AJohn HancockAbsRetCcyI CR 10.00 -0.01 +2.7 +2.2/BBalA m MA 19.82 -0.04 +6.5 +5.1/CBalC m MA 19.78 -0.03 +6.2 +4.4/DBalI MA 19.82 -0.03 +6.6 +5.5/BBdA m CI 15.96 -0.01 +3.3 +3.0/ABdC m CI 15.96 -0.02 +3.0 +2.3/CBdI CI 15.96 -0.02 +3.5 +3.3/ABdR6 CI 15.98 -0.02 +3.5 +3.5/ACATxFrIncA m MC 10.92 -0.01 +4.0 +3.7/DClassicValA m LV 30.13 -0.04 +3.0 +7.2/BClassicValI LV 30.20 -0.03 +3.1 +7.5/BCorBd1 b CI 13.07 -0.02 +2.4 +2.4/CCptlAprc1 b LG 17.60 -0.01 +20.3 +12.5/ACptlAprcNAV LG 17.63 -0.02 +20.3 +12.6/ADiscpValA m LV 20.92 -0.03 +4.9 +6.2/CDiscpValC m LV 19.74 -0.04 +4.5 +5.4/DDiscpValI LV 20.33 -0.04 +5.0 +6.5/CDiscpValMCA m MB 21.82 -0.10 +5.2 +9.6/ADiscpValMCC m MB 21.96 -0.10 +4.9 +8.7/ADiscpValMCI MB 22.62 -0.10 +5.4 +9.9/ADiscpValMCR2 b MB 22.54 -0.10 +5.2 +9.4/ADiscpValMCR6 MB 22.62 -0.10 +5.4 +10.0/ADiscpValR4 b LV 20.33 -0.03 +4.9 +6.3/CDiscpValR5 LV 20.36 -0.03 +5.0 +6.5/CDiscpValR6 LV 20.36 -0.03 +5.0 +6.6/CEmMktsNAV EM 10.80 +0.04 +19.6 +2.0/BEqInc1 b LV 20.00 -0.04 +4.5 +5.9/DFdmtlLgCpCorA m LB 48.18 -0.02 +9.1 +10.2/AFdmtlLgCpCorC m LB 43.39 -0.03 +8.7 +9.3/BFdmtlLgCpCorI LB 50.16 -0.03 +9.2 +10.5/AFinclIndsA m SF 19.23 -0.05 +0.8 +6.9/CFltngRtIncA m BL 8.52 ... +0.9 +1.7/EFltngRtIncC m BL 8.55 ... +0.5 +0.9/EFltngRtIncI BL 8.51 ... +0.9 +1.9/EGlbAbsRetStrA m AM 10.27 -0.02 +1.9 +0.9/GlbAbsRetStrC m AM 10.17 -0.03 +1.7 +0.2/GlbAbsRetStrI AM 10.33 -0.02 +2.1 +1.3/GlbAbsRetStrR6 AM 10.34 -0.02 +2.2 +1.4/GlbholderYldA m WS 11.42 -0.04 +10.7 +3.3/DGlbholderYldC m WS 11.42 -0.04 +10.3 +2.5/EGlbholderYldI WS 11.47 -0.03 +10.8 +3.6/DGovtIncA m GI 9.42 -0.02 +1.5 +1.4/DHY1 b HY 8.38 ... +4.3 +2.3/EHYA m HY 3.54 ... +4.5 +2.8/DHYC m HY 3.54 ... +4.4 +2.1/EHYI HY 3.54 ... +4.9 +3.2/CHYMuniBdA m HM 8.02 ... +3.6 +4.2/DIncA m MU 6.48 ... +2.7 +2.1/DIncC m MU 6.48 ... +2.4 +1.4/EIncI MU 6.47 ... +2.8 +2.4/CIntlGrA m FG 24.74 -0.03 +21.6 +6.2/AIntlGrI FG 24.80 -0.03 +21.8 +6.6/AIntlVal1 b FV 16.89 -0.01 +12.6 -0.3/DIntlValNAV FV 16.84 -0.01 +12.6 -0.2/DInvmGradeBdA m CI 10.50 -0.01 +2.8 +2.6/CMidCpStk1 b MG 21.81 ... +19.1 +9.2/BMlMg2010Lftm1 b TA 9.41 -0.01 +6.1 +4.1/CMlMg2015Lftm1 b TD 9.97 -0.02 +6.6 +4.4/CMlMg2020Lftm1 b TE 10.74 -0.01 +7.5 +4.9/BMlMg2020LftmA m TE 10.75 -0.01 +7.4 +4.5/BMlMg2025Lftm1 b TG 11.37 -0.02 +8.6 +5.4/BMlMg2025LftmA m TG 11.41 -0.01 +8.6 +5.0/CMlMg2030Lftm1 b TH 11.65 -0.02 +9.7 +5.8/BMlMg2030LftmA m TH 11.67 -0.02 +9.5 +5.4/CMlMg2035Lftm1 b TI 12.08 -0.02 +10.4 +6.1/BMlMg2035LftmA m TI 12.01 -0.02 +10.2 +5.7/CMlMg2040Lftm1 b TJ 12.07 -0.02 +11.0 +6.3/BMlMg2045Lftm1 b TK 11.96 -0.02 +10.9 +6.3/CMlMg2050Lftm1 b TN 12.45 -0.02 +11.0 +6.3/BMltIdx2020Prs1 b TE 12.22 -0.01 +4.1 +3.3/DMltIdx2025Prs1 b TG 13.29 -0.02 +5.8 +4.2/DMltIdx2030Prs1 b TH 14.06 -0.03 +7.4 +5.1/CMltIdx2035Prs1 b TI 14.52 -0.02 +8.5 +5.6/DMltIdx2040Prs1 b TJ 14.78 -0.03 +9.1 +5.9/CMltIdx2045Prs1 b TK 14.88 -0.03 +9.3 +6.0/CMltIdx2050Prs1 b TN 13.26 -0.02 +9.4 +6.1/CMltIdxIncPrs1 b RI 11.33 -0.01 +2.8 +2.5/DMltmgrLsAgrsv1 b XM 16.41 -0.02 +12.0 +6.1/BMltmgrLsAgrsvA m XM 16.46 -0.02 +11.8 +5.7/CMltmgrLsAgrsvC m XM 16.46 -0.03 +11.5 +5.0/DMltmgrLsBal1 b MA 15.37 -0.02 +8.2 +4.7/CMltmgrLsBal5 MA 15.38 -0.01 +8.3 +4.8/CMltmgrLsBalA m MA 15.45 -0.02 +8.1 +4.4/DMltmgrLsBalC m MA 15.44 -0.02 +7.7 +3.6/EMltmgrLsCnsrv1 b XY 13.10 -0.02 +4.6 +2.9/BMltmgrLsCnsrvA m XY 13.12 -0.01 +4.5 +2.6/CMltmgrLsCnsrvC m XY 13.11 -0.01 +4.1 +1.8/DMltmgrLsGr1 b AL 16.20 -0.02 +10.2 +5.5/CMltmgrLsGr5 AL 16.18 -0.02 +10.2 +5.6/CMltmgrLsGrA m AL 16.25 -0.02 +10.0 +5.1/CMltmgrLsGrC m AL 16.23 -0.02 +9.7 +4.4/DMltmgrLsMod1 b CA 14.04 -0.02 +6.2 +3.8/BMltmgrLsModA m CA 14.08 -0.01 +6.1 +3.5/CMltmgrLsModC m CA 14.06 -0.02 +5.8 +2.7/DRegionalBankA m SF 24.68 -0.05 -3.1 +15.4/ARegionalBankC m SF 23.45 -0.05 -3.4 +14.6/ARlEsttSec1 b SR 12.85 -0.05 +2.6 +7.5/ASmCoA m SB 29.00 -0.18 +3.8 +6.5/CStratIncOppsA m MU 10.77 +0.01 +2.5 +2.8/CStratIncOppsC m MU 10.77 +0.01 +2.2 +2.1/DStratIncOppsI MU 10.77 +0.01 +2.6 +3.1/BTtlRetNAV CI 13.60 -0.02 +3.0 +2.7/BTxFrBdA m ML 9.86 ... +3.6 +3.4/DUSGlbLdrsGrA m LG 45.79 +0.02 +17.7 +11.9/AUSGlbLdrsGrI LG 48.76 +0.03 +17.9 +12.2/AsBlueChipGr1 b LG 37.18 +0.05 +20.5 +13.0/AKLAllcInstl AL 14.43 -0.04 +6.8 +5.7/BKeeleySmCpValA m SB 32.61 -0.14 -2.2 +0.9/ESmCpValI SB 33.01 -0.15 -2.1 +1.1/EKineticsInternetNoLoad d LG 45.85 -0.02 +16.6 +5.5/EParadigmInstl d MG 40.28 -0.14 +6.6 +4.5/EParadigmNoLoad d MG 40.07 -0.15 +6.5 +4.2/E








SmCptlOppsNLd d SB 41.41 -0.13 +2.0 +0.4/ELKCMEqInstl d LG 24.52 -0.01 +9.4 +6.5/EFI d TW 10.80 ... +1.7 +1.8/ESmCptlEqIns d SG 19.83 -0.13 +5.4 +3.0/ELSVValEq LV 26.83 -0.08 +2.9 +7.8/LWAS/DFATwoYrGovtInstl GS 9.85 ... +0.3 +0.4/DLaudusIntlMktMtrsInv FG 24.69 -0.04 +18.8 +3.0/CIntlMktMtrsSel FG 24.66 -0.04 +18.9 +3.1/CMndrnEMInsIns EM 8.10 +0.03 +16.9 -1.7/EUSLgCpGr LG 19.51 ... +18.7 +11.4/BLazardCptAltrOpStrIns TV 10.43 -0.03 +7.5 +3.6/CDevMEqIns EM 12.33 +0.01 +19.9 +1.4/CEMDbtInstl EB 8.42 +0.02 +9.1 -0.2/EEMEqBlndInstl EM 11.46 +0.02 +19.4 +1.4/CEMEqInstl EM 18.33 +0.03 +14.8 -0.3/DEMEqOpen b EM 18.83 +0.04 +14.7 -0.5/DEMMltAsstInstl EM 9.03 +0.01 +11.5 -0.6/DGlbLtdInfrsIns XO 17.12 -0.03 +21.1 +14.8/AGlbLtdInfrsOpn b XO 17.14 -0.04 +20.9 +14.5/AIntlEqInstl FB 18.48 -0.05 +14.1 +0.6/DIntlEqOpen b FB 18.67 -0.05 +14.0 +0.3/DIntlStratEqIns FG 14.39 -0.03 +15.7 0.0/EIntlStratEqOpen b FG 14.49 -0.03 +15.5 -0.3/EUSCorpIncInstl HY 4.93 ... +3.3 +4.1/BUSEqConcntrIns LB 15.66 -0.02 +10.6 +12.4/AUSSmMidCpEqIns SG 15.07 -0.05 +4.0 +7.7/CLee Financial GroupHawaiiMuniInv b SL 11.17 ... +2.6 +2.7/DLeutholdCorInvmInstl d TV 19.71 -0.03 +7.6 +4.3/BCorInvmRetail d TV 19.68 -0.03 +7.5 +4.2/BGrizzlyShrt BM 5.55 ... -11.9 -9.6/ALitman GregoryMtrsEqInstl LG 18.33 -0.01 +7.7 +7.5/EMtrsIntlInstl FB 17.35 -0.06 +17.5 -0.4/ELongleaf PartnersIntl FB 16.22 -0.05 +19.9 +0.6/DLnglfPtnrs LB 27.35 -0.11 +7.8 +1.5/ESmCap MB 29.32 -0.08 +6.7 +8.2/ALoomis SaylesBdInstl MU 14.11 +0.01 +5.2 +2.0/DBdRetail b MU 14.04 +0.01 +5.1 +1.7/ECorPlusBdA m CI 12.92 -0.01 +3.2 +2.0/DFI MU 13.65 ... +5.2 +2.5/CGlbBdInstl IB 16.13 -0.01 +5.4 0.0/DGlbBdRetail b IB 15.89 -0.01 +5.4 -0.2/DGrY LG 14.20 +0.02 +18.4 +14.3/AInstlHiInc HY 6.95 +0.01 +5.9 +3.4/CInvmGradeBdA m CI 11.11 +0.01 +3.8 +1.2/EInvmGradeBdC m CI 11.01 +0.02 +3.6 +0.5/EInvmGradeBdY CI 11.12 +0.01 +4.0 +1.5/EInvmGradeFI CI 12.27 ... +5.2 +2.2/DLtdTrmGvtAgcA m GS 11.38 ... +0.8 +0.7/BSmCpGrInstl SG 25.41 -0.19 +12.7 +9.1/BSmCptlValInstl SB 34.73 -0.20 -0.8 +7.8/BSmCptlValRetail b SB 34.25 -0.20 -0.9 +7.5/BStratIncA m MU 14.63 -0.01 +5.0 +1.7/EStratIncC m MU 14.75 -0.01 +4.7 +0.9/EValY LV 22.34 -0.06 +5.2 +6.0/DLord AbbettAffiliatedA m LV 16.15 -0.03 +6.0 +8.1/AAffiliatedC m LV 16.13 -0.04 +5.6 +7.3/BAffiliatedF b LV 16.15 -0.04 +6.0 +8.3/AAlphaStratA m SG 26.75 -0.10 +8.3 +6.2/DAlphaStratC m SG 23.22 -0.08 +7.9 +5.4/EAlphaStratF b SG 26.86 -0.10 +8.3 +6.3/DBdDebentureA m MU 8.17 ... +5.0 +5.1/ABdDebentureC m MU 8.19 -0.01 +4.7 +4.4/ABdDebentureF b MU 8.15 -0.01 +4.9 +5.1/ABdDebentureI MU 8.12 -0.01 +5.0 +5.2/ABdDebentureR3 b MU 8.15 -0.01 +4.8 +4.7/ACATxFrIncA m MC 10.99 ... +4.6 +4.4/BCalibRtdDivGrA m LB 15.06 -0.03 +8.2 +8.9/BCalibRtdDivGrC m LB 14.87 -0.02 +7.9 +8.1/CCnvrtI CV 12.65 -0.01 +9.5 +5.1/ACorFIA m CI 10.94 -0.02 +2.4 +2.3/DCorFIF b CI 10.94 -0.01 +2.4 +2.4/CDevelopingGrA m SG 20.20 -0.12 +12.5 +2.6/EDevelopingGrI SG 23.08 -0.13 +12.7 +2.9/EDevelopingGrR3 b SG 19.69 -0.11 +12.5 +2.4/EEmMktsCcyI CR 5.39 +0.01 +7.6 -1.5/BFdmtlEqA m LV 13.34 -0.01 +3.1 +6.7/CFdmtlEqC m LV 12.03 -0.01 +2.8 +5.9/DFdmtlEqF b LV 13.22 -0.01 +3.2 +6.9/CFdmtlEqI LV 13.41 -0.01 +3.2 +7.0/CFdmtlEqR3 b LV 13.13 -0.01 +3.0 +6.5/CFltngRtA m BL 9.21 ... +1.6 +3.6/AFltngRtC m BL 9.22 ... +1.3 +2.9/CFltngRtF b BL 9.20 ... +1.6 +3.7/AFltngRtI BL 9.22 ... +1.7 +3.8/AGrOppsA m MG 20.48 -0.05 +13.2 +7.0/DHYA m HY 7.70 ... +5.1 +5.4/AHYC m HY 7.66 ... +4.8 +4.8/AHYF b HY 7.69 ... +5.2 +5.5/AHYI HY 7.73 ... +5.2 +5.7/AHYMuniBdA m HM 11.75 ... +4.6 +5.2/CHYMuniBdC m HM 11.76 +0.01 +4.5 +4.5/DHYMuniBdF b HM 11.76 ... +4.7 +5.3/BIncA m TW 2.86 ... +4.4 +3.5/CIncC m TW 2.87 ... +4.1 +2.9/DIncF b TW 2.86 ... +4.5 +3.6/BIntermTxFrA m MI 10.85 ... +4.1 +3.0/BIntermTxFrC m MI 10.83 ... +3.7 +2.3/DIntermTxFrF b MI 10.84 ... +4.0 +3.1/BIntlCorEqA m FB 13.10 -0.06 +12.5 -1.4/EIntlCorEqI FB 13.20 -0.06 +12.7 -1.0/EIntlDivIncA m FV 7.37 -0.02 +11.2 -3.1/EIntlDivIncI FV 7.41 -0.02 +11.3 -2.8/EIntlOppsA m FQ 19.00 ... +21.3 +5.2/BIntlOppsI FQ 19.49 +0.01 +21.4 +5.5/BMicroCpGrI SG 17.01 +0.05 +13.9 +8.9/BMicroCpValI SG 34.10 -0.31 -0.8 +9.7/BMidCpStkA m MB 29.85 -0.07 +4.0 +6.9/BMidCpStkC m MB 27.68 -0.08 +3.7 +6.1/CMidCpStkF b MB 29.62 -0.07 +4.1 +7.1/BMidCpStkI MB 29.65 -0.08 +4.1 +7.2/BMltAsstBalOppA m MA 11.79 -0.02 +4.9 +3.6/EMltAsstBalOppC m MA 11.72 -0.02 +4.6 +2.8/EMltAsstGlbOppA m IH 11.31 -0.01 +6.4 +1.1/EMltAsstGrA m AL 17.61 -0.04 +5.1 +4.4/DMltAsstGrC m AL 17.44 -0.03 +4.9 +3.6/EMltAsstIncA m CA 14.72 -0.02 +4.8 +3.1/DMltAsstIncC m CA 14.93 -0.01 +4.5 +2.3/EMltAstFocsdGrA m LG 18.20 -0.05 +8.7 +5.9/ENYTxFrA m MY 11.38 ... +4.0 +3.9/BNtnlTxFrIncA m ML 11.32 ... +4.3 +4.1/BNtnlTxFrIncC m ML 11.33 -0.01 +4.0 +3.4/CNtnlTxFrIncF b ML 11.31 ... +4.4 +4.2/AShrtDurIncA m CS 4.30 ... +1.4 +1.9/AShrtDurIncC m CS 4.33 ... +1.3 +1.3/BShrtDurIncF b CS 4.30 ... +1.7 +2.0/AShrtDurIncI CS 4.30 ... +1.7 +2.1/AShrtDurTxFrA m MS 15.67 ... +1.9 +0.8/CShrtDurTxFrC m MS 15.67 ... +1.6 +0.2/EShrtDurTxFrF b MS 15.67 ... +1.9 +0.9/CSmCpValA m SB 22.00 -0.16 +0.1 +6.5/CSmCpValI SB 25.53 -0.17 +0.3 +6.7/CTtlRetA m CI 10.43 -0.01 +2.8 +2.7/BTtlRetC m CI 10.42 -0.01 +2.5 +2.0/DTtlRetF b CI 10.42 -0.02 +2.7 +2.7/BTtlRetI CI 10.45 -0.01 +2.9 +2.9/BValOppsA m MB 19.88 -0.07 +2.5 +6.2/CValOppsC m MB 17.97 -0.07 +2.1 +5.5/DValOppsF b MB 20.24 -0.07 +2.5 +6.4/CValOppsI MB 20.62 -0.07 +2.6 +6.5/CLyricalUSValEqInstl LV 18.09 -0.10 +10.2 +7.4/BMFSAgrsGrAllcA m XM 22.05 -0.04 +12.7 +6.5/BAgrsGrAllcC m XM 21.50 -0.04 +12.3 +5.7/CArkansasMuniBdA m SL 9.88 ... +3.2 +3.2/BBlnRsrCorEqA m LB 25.62 -0.06 +8.7 +8.1/CBlnRsrCorEqI LB 25.96 -0.06 +8.8 +8.4/CCAMuniBdA m MC 6.07 ... +4.3 +4.8/BCnsrvAllcA m CA 15.51 -0.02 +6.4 +3.8/BCnsrvAllcB m CA 15.41 -0.01 +6.1 +3.1/DCnsrvAllcC m CA 15.27 -0.02 +6.1 +3.0/DCnsrvAllcI CA 15.65 -0.01 +6.6 +4.1/BCorEqA m LB 29.84 -0.05 +12.3 +10.0/ACorpBdA m TW 14.06 -0.02 +3.7 +3.5/CCorpBdC m TW 14.02 -0.02 +3.3 +2.7/DCorpBdI TW 14.05 -0.02 +3.8 +3.7/BEMEqA m EM 30.92 +0.16 +20.9 +1.4/CGlbEqA m WS 41.92 -0.07 +15.8 +6.6/BGlbEqC m WS 37.13 -0.06 +15.4 +5.8/BGlbGrA m WS 38.36 -0.01 +19.4 +6.9/BGlbHYA m HY 6.28 ... +4.9 +3.6/CGlbTtlRetA m IH 17.65 -0.03 +9.0 +3.8/BGlbTtlRetC m IH 17.71 -0.02 +8.7 +3.0/CGovtSecA m GI 9.89 -0.01 +1.8 +1.5/CGrA m LG 84.41 +0.02 +19.4 +11.6/BGrAllcA m AL 20.03 -0.03 +10.6 +5.7/BGrAllcB m AL 19.83 -0.02 +10.3 +4.9/CGrAllcC m AL 19.62 -0.03 +10.3 +4.9/CGrAllcI AL 20.21 -0.02 +10.7 +5.9/BGrB m LG 69.38 +0.02 +19.0 +10.8/BGrC m LG 68.87 +0.02 +19.0 +10.8/BGrI LG 89.27 +0.03 +19.5 +11.9/AHiIncA m HY 3.47 ... +4.2 +3.7/CHiIncI HY 3.47 ... +4.6 +4.0/BInstlIntlEq FG 24.22 -0.05 +19.5 +3.5/BIntlDvrsfctnA m FB 18.33 ... +19.3 +4.1/AIntlGrA m FG 31.57 -0.01 +20.8 +4.4/BIntlNwDscA m FR 32.31 ... +19.5 +4.5/CIntlNwDscC m FR 30.79 -0.01 +19.1 +3.7/DIntlNwDscI FR 33.24 ... +19.6 +4.8/CIntlValA m FB 41.43 -0.03 +18.7 +8.2/ALtdMatA m CS 5.99 -0.01 +0.9 +0.8/DMAInvsGrStkA m LG 26.99 -0.02 +16.9 +9.8/CMAInvsGrStkC m LG 23.47 -0.02 +16.5 +8.9/DMAInvsGrStkI LG 27.68 -0.02 +17.0 +10.0/CMAInvsTrustA m LB 31.51 -0.03 +12.8 +9.5/BMAInvsTrustC m LB 30.05 -0.03 +12.4 +8.7/BMAInvsTrustI LB 30.73 -0.03 +12.9 +9.7/AMAMuniBdA m MT 11.20 ... +3.6 +3.7/AMidCpGrA m MG 16.01 -0.03 +15.8 +10.7/A

MidCpGrI MG 16.82 -0.03 +16.0 +11.0/AMidCpValA m MV 22.21 -0.06 +4.8 +6.7/CMidCpValC m MV 20.96 -0.06 +4.4 +5.9/DMidCpValI MV 22.74 -0.07 +4.9 +7.0/BModAllcA m MA 17.49 -0.03 +8.4 +4.7/CModAllcB m MA 17.28 -0.03 +8.1 +3.9/DModAllcC m MA 17.17 -0.02 +8.1 +3.9/DModAllcI MA 17.72 -0.03 +8.6 +5.0/CMuniHiIncA f HM 8.25 ... +5.1 +5.6/BMuniHiIncC m HM 8.26 ... +4.8 +4.6/DMuniIncA m ML 8.81 -0.01 +4.1 +4.1/AMuniIncC m ML 8.84 -0.01 +3.7 +3.3/DMuniLtdMatA m MS 8.18 ... +2.9 +1.9/AMuniLtdMatC m MS 8.19 ... +2.6 +1.1/BNAMuniBdA m SL 11.76 ... +3.2 +3.3/BNYMuniBdA m MY 11.14 ... +4.2 +4.1/BNewDiscvA m SG 26.77 -0.11 +12.0 +6.0/DNewDiscvI SG 29.24 -0.13 +12.1 +6.2/DRsrchA m LB 41.74 -0.08 +12.4 +9.4/BRsrchC m LB 37.98 -0.07 +12.1 +8.6/CRsrchI LB 42.77 -0.07 +12.6 +9.6/BRsrchIntlA m FB 17.99 -0.02 +18.0 +1.1/DRsrchIntlI FB 18.60 -0.02 +18.2 +1.4/CSCMuniBdA m SL 12.12 ... +3.5 +3.3/BStratIncA m MU 6.64 ... +4.1 +2.9/BTechA m ST 34.37 +0.02 +25.0 +17.5/BTtlRetA m MA 18.90 -0.04 +5.6 +5.9/BTtlRetB m MA 18.93 -0.03 +5.3 +5.1/CTtlRetBdA m CI 10.74 -0.01 +2.7 +2.5/CTtlRetBdC m CI 10.75 -0.02 +2.3 +1.6/ETtlRetBdI CI 10.74 -0.02 +2.7 +2.6/CTtlRetC m MA 19.01 -0.04 +5.3 +5.1/CTtlRetI MA 18.90 -0.03 +5.7 +6.2/AUtlsA m SU 19.92 -0.07 +11.3 +1.6/EUtlsB m SU 19.82 -0.07 +10.9 +0.8/EUtlsC m SU 19.81 -0.08 +10.9 +0.8/EValA m LV 38.63 -0.06 +7.5 +8.7/AValB m LV 38.40 -0.05 +7.2 +7.9/AValC m LV 38.15 -0.05 +7.1 +7.9/AValI LV 38.85 -0.05 +7.6 +9.0/AVirginiaMuniBdA m SL 11.28 ... +3.4 +3.4/BWestVRMuniBdA m SL 11.16 ... +3.2 +3.2/CMacquarie InvestmentPldCorePlusBond CI 10.30 -0.01 +3.3 +2.6/BPldEmergingMkts d EM 8.46 +0.05 +17.2 -0.4/DPldLbrSelIntlEq FV 14.69 -0.05 +16.0 +0.8/BMadisonDiversIncA m MA 15.36 -0.01 +4.9 +5.4/BInvsY LG 21.89 -0.05 +10.8 +10.0/CMainStayBalA m MA 32.80 -0.08 +3.3 +4.7/CBalI MA 32.88 -0.08 +3.3 +5.0/CCnvrtA m CV 17.31 +0.02 +6.4 +6.3/AEpchGlbEqYldI WS 19.42 -0.05 +10.8 +3.8/DEpchUSAllCpI LB 29.31 -0.04 +11.5 +9.2/BEpchUSSmCpI SB 31.48 -0.11 +5.2 +7.1/CEpochIntlChoI FB 34.67 -0.10 +19.1 +0.3/DFltngRtA m BL 9.36 ... +1.7 +2.9/CFltngRtC m BL 9.37 ... +1.4 +2.1/EHYCorpBdA m HY 5.82 +0.01 +4.0 +4.8/AHYCorpBdB m HY 5.79 ... +3.7 +3.9/BHYCorpBdC m HY 5.79 ... +3.7 +3.9/BIdxdBdI CI 10.71 -0.01 +2.3 +2.3/CIncBldrA m IH 19.64 -0.04 +7.7 +4.5/ALgCpGrA m LG 9.71 ... +20.6 +10.5/CMAPA m LB 41.15 -0.09 +10.7 +6.5/DMAPI LB 42.28 -0.09 +10.9 +6.8/DSP500IdxA m LB 50.13 -0.06 +9.5 +9.5/BSP500IdxI LB 50.70 -0.06 +9.6 +9.8/ATtlRetBdI CI 10.64 -0.01 +3.2 +2.4/CTxAdvtgdSTBdI CS 9.58 ... +1.2 +1.0/CTxFrBdA m ML 10.04 ... +3.5 +4.1/AUnconsBdA m NT 8.86 ... +2.8 +1.6/CMairs & PowerBalInv MA 91.09 -0.23 +5.0 +5.7/BGrInv LB 122.42 -0.54 +7.5 +8.1/CSmCp d SB 25.48 -0.16 +4.7 +10.0/AManaged Account SeriGlbSmCp SW 14.61 -0.07 +10.2 +3.3/DManning & NapierCorBdS CI 10.75 -0.01 +2.4 +1.8/EDiversTxEx MS 11.15 ... +2.9 +1.3/BIntlSs FB 8.91 -0.01 +15.6 +1.3/CNYTxEx SS 10.60 +0.01 +3.0 +1.3/CPrBlndCnsrvTrmS CA 13.86 -0.02 +5.7 +2.0/EPrBlndExtndTrmS MA 17.70 -0.02 +10.3 +2.5/EPrBlndMaxTrmS XM 20.77 -0.05 +14.9 +4.2/EPrBlndModTrmS CA 13.88 -0.01 +8.2 +1.8/EUnconsBdS NT 10.49 ... +2.0 +1.6/CWldOppsS FB 7.85 -0.03 +15.3 -1.3/EMarketfieldI LO 15.46 -0.06 +7.4 -4.5/EMarsico21stCentury b LG 25.42 -0.02 +19.9 +7.8/DFlexCptl b XM 15.05 -0.04 +9.9 +4.8/DFoc b LG 18.41 +0.01 +21.9 +7.6/EGr b LG 17.29 +0.01 +17.1 +6.0/EMassMutualPrmCorBdA m CI 10.73 -0.01 +2.9 +1.9/DPrmCorBdI CI 10.94 ... +3.1 +2.5/CPrmCorBdR5 CI 10.97 -0.01 +3.1 +2.4/CPrmGlbR5 WS 15.57 -0.01 +20.3 +7.1/APrmHYI HY 9.46 ... +5.8 +5.4/APrmInfPrtIncI IP 10.47 -0.02 +2.1 +1.6/APrmIntlEqR5 FG 13.03 -0.06 +18.3 +2.4/DPrmShrtDurBdI CS 10.33 ... +1.8 +2.0/APrmShrtDurBdR5 CS 10.36 ... +1.8 +1.9/APrmStrEMkI EM 11.96 +0.03 +18.5 +0.3/DRtrSmt2020Admin TE 12.63 -0.02 +7.2 +3.7/RtrSmt2020Svc TE 12.66 -0.02 +7.3 +3.8/RtrSmt2030Admin TH 12.87 -0.02 +9.0 +4.4/RtrSmt2030Svc TH 12.88 -0.03 +9.0 +4.5/RtrSmtModA m MA 10.05 -0.01 +7.0 +3.5/RtrSmtModAdmin MA 10.03 -0.01 +7.2 +3.7/SP500IdxAdmin LB 20.53 -0.03 +9.6 +9.7/BSP500IdxI LB 20.75 -0.03 +9.7 +10.0/ASP500IdxR4 b LB 20.34 -0.02 +9.5 +9.5/BSP500IdxR5 LB 20.80 -0.02 +9.7 +9.9/ASP500IdxSvc LB 20.82 -0.02 +9.6 +9.8/ASelBlChpGrA m LG 17.57 +0.03 +19.5 +12.7/ASelBlChpGrAdm LG 18.29 +0.02 +19.6 +13.0/ASelBlChpGrR5 LG 18.70 +0.03 +19.8 +13.2/ASelBlChpGrSvc LG 18.53 +0.02 +19.7 +13.1/ASelEqOpportsA m LB 20.32 -0.05 +9.2 +8.0/CSelEqOpportsI LB 21.50 -0.06 +9.5 +8.6/CSelEqOpportsR5 LB 21.56 -0.05 +9.4 +8.5/CSelFdmtlValA m LV 12.44 -0.04 +4.9 +6.6/CSelFdmtlValI LV 12.54 -0.03 +5.2 +7.3/BSelFdmtlValR5 LV 12.58 -0.04 +5.1 +7.1/BSelGrOppsI LG 11.25 ... +19.6 +8.6/DSelGrOppsR5 LG 11.16 +0.01 +19.5 +8.5/DSelGrOppsSvc LG 10.89 +0.01 +19.4 +8.4/DSelOverseasI FB 9.16 -0.04 +17.3 +2.4/BSelOverseasR5 FB 9.19 -0.04 +17.2 +2.3/BSelSmCpGrEqI SG 14.89 -0.08 +11.5 +7.6/CSelSmCpGrEqR5 SG 14.74 -0.08 +11.4 +7.5/CSelTtlRetBdI CI 9.93 -0.01 +2.5 +2.4/CSelTtlRetBdSvc CI 9.95 ... +2.4 +2.2/DSelectMdCpGrA m MG 18.40 -0.07 +14.6 +11.1/ASelectMdCpGrAdm MG 19.70 -0.07 +14.7 +11.4/ASelectMdCpGrI MG 21.08 -0.08 +14.8 +11.7/ASelectMdCpGrR5 MG 20.93 -0.07 +14.8 +11.6/ASelectMdCpGrSvc MG 20.49 -0.08 +14.7 +11.5/AMatthewsAsiaDivInv DP 18.54 +0.04 +19.6 +7.8/AAsiaGrInv DP 25.12 +0.17 +19.3 +6.3/CAsiaInnovtrInv PJ 12.80 +0.06 +26.7 +8.4/AAsianGrIncInv PJ 17.35 +0.03 +16.1 +2.3/EChinaInv CH 19.53 -0.05 +26.2 +8.2/BIndiaInv EI 31.42 +0.18 +22.5 +14.8/BJapanInv JS 22.16 +0.16 +17.7 +11.8/BKoreaInv MQ 6.73 +0.01 +28.2 +10.2/APacTigerInv PJ 27.83 +0.19 +21.4 +7.5/AMcKeeIntlEqInstl d FB 12.90 -0.04 +14.2 +1.8/CMeederBalRetail b TV 11.48 ... +7.1 +3.9/MuirfieldRetail b TV 7.38 -0.01 +8.8 +5.0/AMergerInv b NE 15.95 -0.02 +1.9 +0.9/CMeridianContrarianLgcy d MG 39.60 -0.27 +6.5 +7.8/CGrLegacy d SG 39.42 -0.19 +11.1 +10.6/AMetropolitan WestFltngRtIncIs BL 10.06 ... +1.4 +3.1/HYBdInstl HY 9.69 ... +3.9 +2.4/HYBdM b HY 9.70 ... +3.9 +2.1/IntermBdInstl CI 10.45 ... +1.9 +1.7/LowDurBdInstl CS 8.74 ... +0.9 +1.1/LowDurBdM b CS 8.73 ... +0.8 +0.9/TtlRetBdI CI 10.70 ... +2.5 +2.5/TtlRetBdM b CI 10.70 ... +2.4 +2.3/TtlRetBdPlan CI 10.07 ... +2.6 +2.6/UnconsBdI NT 11.95 ... +2.2 +2.4/UnconsBdM b NT 11.95 ... +2.0 +2.1/MillerOppC m MB 20.35 ... +12.8 +4.9/DOppI MB 23.25 ... +13.2 +6.0/CMondrianIntlEq FV 15.45 -0.03 +16.0 +1.5/MonettaYoungInv b LG 22.32 -0.02 +10.2 +9.2/DMorgan StanleyGlbFIOppsI IB 5.65 ... +4.1 +2.5/AInsInAcIntlAlI d FB 13.64 -0.02 +15.3 +0.7/DInsInEMI d EM 25.16 +0.15 +20.8 +2.0/BInsInGlbFrnchI WS 24.39 -0.01 +18.6 +9.8/AInsInGrA m LG 44.53 +0.05 +31.1 +15.4/AInsInGrI LG 46.17 +0.04 +31.2 +15.7/AInsInIntEqA m FB 17.19 -0.04 +18.9 +1.4/CInsInIntEqI d FB 17.43 -0.04 +19.1 +1.7/CInsIncSmCGrI d SG 15.67 -0.09 +18.2 +4.4/EInsIncUSRlEstI SR 16.67 -0.05 -2.8 +5.3/EInsMidCpGrA m MG 19.71 -0.08 +28.8 +3.7/EInsMidCpGrI MG 22.05 -0.08 +29.0 +4.0/EInstlCrPlsFIIns CI 11.09 -0.01 +3.8 +6.1/AInstlGlbStrA m IH 16.80 -0.02 +9.1 +1.9/DMltCpGrTrustA m LG 36.62 -0.01 +31.7 +13.7/A

USGovtSecB m CI 8.75 -0.01 +2.0 +2.3/CMotley FoolGreatAmrcInv d MG 21.43 +0.03 +7.7 +6.5/DIndpndncInv d WS 23.70 -0.06 +19.6 +7.5/AMuhlenkampMuhlenkamp LB 51.72 -0.08 +6.7 -2.1/ENationwideA m LB 24.99 -0.04 +9.5 +8.7/BBdIdxA m CI 11.08 -0.02 +2.2 +2.1/DBdIdxInstl CI 11.06 -0.02 +2.4 +2.5/CGrInstl LG 12.14 -0.04 +14.1 +9.6/CInDeAgrsSvc b XM 10.73 -0.02 +9.6 +5.6/DInDeCnsrvSvc b XY 10.31 -0.01 +2.8 +2.7/CInDeMdA m MA 10.28 -0.02 +6.5 +4.3/DInDeMdlyAgrsA m AL 10.89 -0.02 +8.5 +5.1/CInDeMdlyAgrsSvc b AL 10.87 -0.02 +8.5 +5.1/CInDeMdlyCnsSvc b CA 10.37 -0.01 +4.6 +3.6/CInDeModSvc b MA 10.24 -0.01 +6.5 +4.2/DInstlSvc LB 24.62 -0.04 +9.6 +9.0/BIntlIdxA m FB 8.36 -0.03 +15.8 +1.2/DIntlIdxR6 FB 8.41 -0.03 +15.8 +1.6/CMidCpMktIdxA m MB 18.31 -0.08 +5.3 +8.5/AMidCpMktIdxIns MB 18.60 -0.07 +5.5 +9.0/AS&P500IdxA m LB 15.40 -0.02 +9.5 +9.5/BS&P500IdxInsSv LB 15.49 -0.02 +9.6 +9.7/AS&P500IdxInstl LB 15.53 -0.02 +9.7 +10.0/AS&P500IdxSvc b LB 15.41 -0.02 +9.5 +9.6/BSmCpIdxA m SB 14.65 -0.10 +3.1 +7.6/BSmCpIdxInstl SB 14.91 -0.09 +3.4 +8.1/BNatixisIIOakmarkA m LB 22.53 -0.03 +6.9 +8.4/CIUSEqOppsA m LG 34.13 +0.01 +13.1 +12.6/AIUSEqOppsY LG 39.27 +0.01 +13.3 +12.9/ANeuberger BermanCorBdInstl CI 10.38 -0.01 +2.7 +2.6/BEmMktsDbtInstl EB 9.03 +0.02 +9.5 +1.3/EEmMktsEqInstl EM 18.13 -0.12 +18.7 +2.1/BEmMktsEqR6 EM 18.14 -0.12 +18.6 +2.2/BEqIncA m LV 12.88 -0.04 +4.7 +6.1/DEqIncC m LV 12.78 -0.05 +4.3 +5.3/DEqIncInstl LV 12.92 -0.05 +4.8 +6.5/CFltngRtIncInstl BL 9.95 ... +1.5 +2.9/CFocInv LB 26.78 -0.07 +11.2 +7.6/DGenesisAdv b SG 23.49 -0.14 +5.3 +8.0/CGenesisInstl SG 59.87 -0.36 +5.5 +8.5/BGenesisInv SG 34.51 -0.21 +5.4 +8.4/CGenesisR6 SG 59.87 -0.36 +5.6 +8.6/BGenesisTrust SG 63.15 -0.39 +5.4 +8.3/CGuardianInv LG 16.74 -0.03 +12.1 +7.7/DHiIncBdInstl HY 8.85 -0.01 +4.2 +3.4/CHiIncBdInv HY 8.84 ... +4.3 +3.3/CHiIncBdR6 HY 8.85 -0.01 +4.2 +3.4/CIntlEqInstl FG 12.42 -0.03 +16.7 +3.9/BIntlEqInv FG 23.36 -0.04 +17.2 +3.8/BIntlSelInstl FG 12.13 -0.03 +17.0 +3.0/CIntrnsValInstl SB 15.67 -0.09 +6.4 +6.0/DLgCpValAdv b LV 14.34 -0.02 +2.6 +6.5/CLgCpValInv LV 30.74 -0.04 +2.8 +6.8/CLgShA m LO 13.64 ... +7.1 +2.3/DLgShInstl LO 13.86 ... +7.3 +2.6/CMdCpGrInstl MG 14.49 -0.06 +13.3 +9.1/BMdCpGrInv MG 14.11 -0.05 +13.3 +8.9/BMltCpOppsInstl LB 18.15 -0.02 +10.4 +8.4/CMuniIntermBdIns MI 11.85 ... +3.3 +2.8/CRlEsttInstl SR 13.22 -0.05 +5.6 +7.0/BRlEsttTrust b SR 13.18 -0.04 +5.5 +6.8/BSclyRspnsvA m LG 21.38 -0.01 +11.0 +9.0/DSclyRspnsvInstl LG 37.90 -0.03 +11.1 +9.4/CSclyRspnsvInv LG 37.86 -0.03 +11.1 +9.2/DSclyRspnsvR6 LG 37.92 -0.03 +11.2 +9.5/CSclyRspnsvTrust b LG 21.64 -0.02 +11.0 +9.1/DShrtDurHiIncIns HY 9.80 ... +3.0 +2.7/DStratIncA m MU 11.16 -0.01 +4.5 +2.6/CStratIncC m MU 11.15 -0.01 +4.2 +1.9/DStratIncInstl MU 11.15 -0.01 +4.7 +3.0/BStratIncR6 MU 11.14 -0.01 +4.7 +3.1/BNew AlternativesA f SW 55.64 -0.18 +16.9 +4.3/New CovenantBalGr MA 96.70 -0.10 +6.4 +5.2/BGr LG 40.22 -0.05 +9.4 +7.2/EInc CS 23.31 -0.02 +2.0 +2.1/ANicholasEqIncI MV 20.31 -0.03 +5.3 +6.0/DIII MG 27.77 -0.06 +13.6 +9.2/BLtdEditionInstl SG 26.46 -0.12 +11.7 +9.6/BNicholas LG 67.19 -0.14 +10.0 +5.8/ENorth CountryEqGr LG 17.23 +0.02 +11.6 +9.7/CNortheast InvestorsNorthstInvTrust HY 4.72 -0.01 +2.5 -3.9/ENorthernActvMEmergMktEq d EM 19.09 +0.06 +18.6 +1.3/ActvMIntlEq d FB 10.79 -0.03 +17.4 +0.4/BdIdx CI 10.60 -0.01 +2.6 +2.6/CAIntermTxEx MF 10.76 ... +3.8 +3.0/CATxEx MC 11.71 ... +3.8 +4.1/CorBd CI 10.26 -0.01 +2.3 +2.4/EmMktsEqIdx d EM 11.36 +0.03 +18.9 +1.5/FI CI 10.22 -0.01 +2.6 +2.5/GlbRlEsttIdx d GR 10.38 -0.03 +7.8 +4.6/HYFI d HY 6.89 ... +4.1 +3.0/HYMuni HM 8.83 ... +4.2 +4.3/IncEq LV 13.67 -0.03 +7.2 +8.1/IntermTxEx MI 10.58 ... +3.2 +2.7/IntlEq d FB 9.74 -0.04 +15.7 +0.4/IntlEqIdx d FB 12.25 -0.04 +16.4 +1.8/LgCpCor LV 17.35 -0.02 +7.2 +8.2/LgCpEq LB 21.55 -0.01 +6.7 +6.7/MidCpIdx MB 18.89 -0.08 +6.0 +9.8/MltMgrGlbRlEstt d GR 11.00 -0.05 +5.9 +3.8/ShrtBd CS 18.88 ... +1.0 +0.9/ShrtIntermTxEx MS 10.41 ... +1.9 +1.0/ShrtIntermUSGvt GS 9.83 -0.01 +0.8 +0.8/SmCpCor SB 24.36 -0.16 +3.9 +9.2/SmCpIdx SB 13.09 -0.09 +4.1 +9.0/SmCpVal SV 23.79 -0.19 -0.5 +9.1/StkIdx LB 29.43 -0.03 +9.8 +10.4/TxEx ML 10.73 ... +3.3 +3.6/USTrsIdx GI 21.58 -0.04 +2.2 +2.0/NuveenAlAmrMuniBdA m ML 11.59 ... +4.8 +4.7/AAlAmrMuniBdC2 m ML 11.59 -0.01 +4.6 +4.1/BCAMuniBdA m MC 11.24 -0.01 +4.2 +5.0/ACAMuniBdI MC 11.25 ... +4.4 +5.2/ACnctMuniBdA m SL 10.67 ... +3.1 +3.4/BCorPlusBdI CI 11.04 -0.01 +3.4 +2.4/CDivValA m LV 14.92 -0.05 +4.6 +6.9/CDivValI LV 15.09 -0.05 +4.6 +7.1/BHYMuniBdA m HM 17.11 ... +6.4 +6.3/AHYMuniBdC2 m HM 17.10 ... +6.2 +5.7/BHYMuniBdI HM 17.11 ... +6.5 +6.5/AHiIncBdA m HY 7.90 ... +4.8 +1.9/EHiIncBdI HY 7.92 ... +4.8 +2.2/EIntermDrMnBdA m MI 9.22 ... +4.4 +3.1/BIntermDrMnBdI MI 9.24 ... +4.3 +3.2/BKansasMnBdA m SL 10.76 -0.01 +3.3 +3.5/BKentuckyMnBdA m SL 10.96 ... +3.3 +3.3/BLgCpGrOppsI LG 34.55 -0.08 +19.8 +11.4/BLgCpValA m LV 25.11 -0.08 +1.7 +5.6/DLgCpValI LV 25.27 -0.08 +1.9 +5.9/DLtdTrmMnBdA m MS 11.01 ... +2.8 +1.5/BLtdTrmMnBdC2 m MS 10.98 ... +2.7 +1.1/BLtdTrmMnBdI MS 10.97 ... +2.9 +1.7/AMAMnBdA m MT 10.18 ... +3.4 +3.7/AMAMnBdI MT 10.17 ... +3.5 +3.9/AMNIntermMnBdI SM 10.42 ... +3.5 +3.2/BMNMnBdA m SM 11.77 ... +4.4 +4.1/AMNMnBdI SM 11.76 ... +4.5 +4.3/AMichiganMnBdA m SL 11.59 ... +3.7 +4.0/AMidCpGrOppsA m MG 40.91 -0.17 +14.5 +7.0/DMidCpGrOppsI MG 47.84 -0.19 +14.7 +7.3/CMissouriMnBdA m SL 11.40 ... +3.6 +4.0/ANAMnBdA m SL 10.96 -0.01 +3.4 +3.3/BNAMnBdI SL 11.01 ... +3.5 +3.5/BNWQIntlValI FV 25.36 -0.09 +13.1 +1.6/BNWQSmCpValI SB 50.66 -0.27 +1.4 +7.8/BNYMnBdA m MY 11.07 ... +4.0 +4.0/BNYMnBdI MY 11.09 ... +4.2 +4.3/BNewJerseyMnBdA m MJ 11.45 ... +4.3 +3.9/ANewJerseyMnBdI MJ 11.49 ... +4.4 +4.1/AOhioMnBdA m MO 11.57 ... +3.7 +3.8/AOhioMnBdI MO 11.53 ... +3.8 +4.0/AOrgIntermMnBdI SI 10.35 -0.01 +3.5 +2.8/BPEMnBdA m MP 10.99 ... +3.9 +3.9/BPEMnBdI MP 10.97 ... +4.0 +4.1/BRlEsttSecA m SR 22.03 -0.05 +1.8 +7.0/BRlEsttSecI SR 22.37 -0.05 +1.9 +7.3/AShrtTrmBdI CS 9.87 -0.01 +1.0 +1.2/CShrtTrmMnBdI MS 10.09 ... +1.5 +0.9/CSmCpValA m SV 23.67 -0.15 -3.1 +9.9/ASmCpValI SV 24.50 -0.15 -3.0 +10.2/AStrBalAllcA m MA 10.49 ... +6.4 +3.7/StrIncI MU 10.68 -0.01 +3.4 +2.7/CTNMnBdA m SL 11.89 ... +3.9 +3.7/AVirginiaMnBdA m SL 11.20 ... +4.0 +3.8/AVirginiaMnBdI SL 11.17 -0.01 +4.1 +4.0/AOak AssociatesPinOakEq LB 61.61 -0.07 +5.8 +10.9/ARedOakTechSel ST 23.41 -0.01 +16.9 +16.9/BWhiteOakSelGr LG 77.63 +0.22 +7.7 +11.7/BOak RidgeSmCpGrA m SG 34.85 -0.13 +6.2 +3.3/EOakmarkEqAndIncInv MA 31.91 -0.03 +4.9 +4.4/DGlbInv WS 31.62 -0.08 +12.7 +3.6/DGlbSelInv WS 18.90 -0.02 +12.4 +7.5/AIntlInv FB 26.49 -0.12 +16.7 +3.5/AIntlSmCpInv d FQ 17.40 -0.04 +19.2 +3.8/DInv LB 77.58 -0.10 +7.0 +8.7/BSelInv LB 44.78 -0.06 +4.0 +6.8/DOberweisIntlOpps m FR 24.71 +0.02 +22.4 +6.8/BIntlOppsInstl d FR 11.90 +0.01 +22.4 +7.1/AOld WestburyFI CI 11.18 ... +1.5 +1.1/EGlbSmMdCpStrat SW 16.90 -0.04 +10.9 +6.8/BLgCpStrats WS 14.25 -0.01 +11.1 +5.9/BMnBd MI 12.04 ... +2.7 +1.7/E

StratOpps IH 7.97 -0.01 +7.1 +3.5/BOlsteinAllCpValAdv LB 24.20 -0.03 +7.6 +7.5/DAllCpValC m LB 19.87 -0.03 +7.2 +6.4/DOppenheimerActvAllcA m AL 13.75 -0.02 +11.4 +5.2/ActvAllcC m AL 13.42 -0.02 +11.1 +4.4/ActvAllcR b AL 13.66 -0.03 +11.3 +5.0/CnsrvInvA m CA 9.37 -0.01 +5.4 +3.2/CnsrvInvC m CA 9.24 ... +5.0 +2.4/CptlAprcA m LG 59.07 -0.01 +17.1 +9.2/DCptlAprcC m LG 46.08 -0.01 +16.7 +8.4/DCptlAprcY LG 63.46 -0.02 +17.2 +9.5/CCptlIncA m CA 10.16 -0.01 +3.9 +3.6/CCptlIncC m CA 9.82 -0.02 +3.5 +2.8/DDevelopingMktsA m EM 38.52 +0.06 +18.8 +0.2/DDevelopingMktsC m EM 36.07 +0.05 +18.4 -0.6/DDevelopingMktsR b EM 37.01 +0.06 +18.7 -0.1/DDevelopingMktsY EM 38.02 +0.06 +18.9 +0.4/DDiscvA m SG 78.07 -0.42 +15.2 +9.7/BDiscvC m SG 58.97 -0.32 +14.9 +8.8/BDiscvMCGrA m MG 19.80 -0.06 +16.1 +10.8/ADiscvMCGrC m MG 16.73 -0.05 +15.8 +10.0/ADiscvY SG 86.68 -0.47 +15.4 +9.9/BDivOppA m LV 22.48 -0.09 +4.9 +6.4/CEqIncA m LV 30.43 -0.06 +3.0 +3.4/EEqIncC m LV 24.33 -0.05 +2.7 +2.6/EEqIncR b LV 29.12 -0.06 +2.9 +3.1/EEqInvA m WS 17.35 -0.03 +15.0 +5.7/EqInvC m WS 16.88 -0.04 +14.7 +5.0/FdmtlAltsA m AM 27.49 -0.05 +2.2 +2.2/BFdmtlAltsC m AM 24.36 -0.04 +1.9 +1.4/CGlbA m WS 89.93 -0.04 +20.4 +7.2/AGlbAllcA m IH 19.07 -0.02 +10.7 +4.8/AGlbAllcC m IH 18.32 -0.02 +10.4 +4.0/BGlbC m WS 83.20 -0.04 +20.0 +6.4/BGlbOppsA m SW 58.35 -0.23 +26.8 +16.5/AGlbOppsC m SW 51.98 -0.21 +26.4 +15.6/AGlbOppsR b SW 56.29 -0.22 +26.7 +16.2/AGlbOppsY SW 58.92 -0.23 +27.0 +16.8/AGlbR b WS 89.48 -0.04 +20.2 +6.9/BGlbStrIncA m MU 3.97 ... +4.1 +2.3/DGlbStrIncC m MU 3.96 ... +3.8 +1.5/EGlbStrIncR b MU 3.97 ... +3.7 +2.0/DGlbStrIncY MU 3.97 ... +4.2 +2.5/CGlbY WS 90.08 -0.04 +20.5 +7.5/AGoldSpecMnralA m SP 15.90 +0.03 +9.7 +1.1/BGoldSpecMnralC m SP 14.57 +0.03 +9.3 +0.3/CGoldSpecMnralR b SP 15.17 +0.03 +9.5 +0.8/CIntlBdA m IB 5.86 -0.01 +6.4 +2.0/BIntlBdC m IB 5.84 -0.01 +6.1 +1.2/BIntlBdR b IB 5.85 ... +6.3 +1.7/BIntlBdY IB 5.86 -0.01 +6.5 +2.2/AIntlDiversA m FG 16.66 -0.03 +20.4 +4.2/IntlDiversC m FG 16.22 -0.02 +19.9 +3.4/IntlDiversR b FG 16.46 -0.02 +20.2 +3.9/IntlEqA m FB 20.40 -0.06 +19.6 +3.7/AIntlGrA m FG 41.32 -0.19 +18.4 +2.4/DIntlGrC m FG 39.18 -0.17 +18.1 +1.6/EIntlGrR b FG 40.56 -0.19 +18.3 +2.1/DIntlGrY FG 41.11 -0.19 +18.5 +2.6/CIntlSmMidCoA m FR 46.02 -0.01 +24.3 +10.9/AIntlSmMidCoC m FR 42.43 -0.01 +24.0 +10.1/AIntlSmMidCoY FR 45.71 -0.02 +24.5 +11.2/ALtdTrmBdA m CS 4.55 -0.01 +1.4 +1.4/BLtdTrmBdC m CS 4.55 ... +1.3 +0.6/DLtdTrmBdY CS 4.57 ... +1.5 +1.6/BLtdTrmGvtA m GS 4.43 ... +0.8 +0.8/BLtdTrmGvtC m GS 4.42 -0.01 +0.5 -0.1/EMidCpValA m MV 56.03 -0.17 +3.9 +6.7/CMidCpValC m MV 46.80 -0.14 +3.6 +5.9/DMidCpValY MV 57.45 -0.17 +4.0 +7.0/BMnStrA m LB 51.74 -0.06 +10.1 +10.2/AMnStrC m LB 49.12 -0.06 +9.8 +9.3/BMnStrMidCpA m MB 28.67 -0.07 +7.9 +6.2/CMnStrMidCpC m MB 24.30 -0.06 +7.6 +5.4/DMnStrMidCpR b MB 27.36 -0.07 +7.8 +5.9/CMnStrMidCpY MB 30.70 -0.08 +8.0 +6.5/CMnStrR b LB 50.87 -0.07 +10.0 +9.9/AMnStrSelA m LB 19.32 -0.01 +9.3 +6.9/DMnStrSelC m LB 17.83 ... +9.0 +6.1/EMnStrY LB 51.35 -0.07 +10.2 +10.4/AModInvA m MA 11.77 -0.01 +8.7 +4.6/ModInvC m MA 11.51 -0.02 +8.5 +3.9/ModInvR b MA 11.69 -0.02 +8.6 +4.4/RisingDivsA m LB 19.67 -0.05 +8.4 +6.3/ERisingDivsC m LB 16.89 -0.04 +8.1 +5.5/ERisingDivsR b LB 19.54 -0.05 +8.2 +6.1/ERisingDivsY LB 20.33 -0.05 +8.5 +6.6/DRlEsttA m SR 25.01 -0.11 +0.5 +6.6/CRlEsttY SR 25.30 -0.11 +0.7 +6.8/BSrFltngRtA m BL 8.15 ... +1.7 +3.6/ASrFltngRtC m BL 8.16 +0.01 +1.3 +2.8/CTotalReturnBdA m CI 6.88 -0.01 +2.9 +2.7/BTotalReturnBdC m CI 6.89 -0.01 +2.5 +2.0/DTotalReturnBdY CI 6.84 -0.01 +3.0 +3.1/AValA m LV 36.00 -0.04 +6.0 +6.1/DValC m LV 34.39 -0.04 +5.7 +5.3/DValY LV 36.77 -0.04 +6.1 +6.4/COppenheimer RochesteAMTFreeMnsA m HM 7.14 ... +8.4 +6.8/AAMTFreeMnsC m HM 7.09 ... +8.3 +6.0/BAMTFreeNYMnsA m MY 11.39 ... +5.1 +5.5/ACAMnA m MC 8.56 ... +6.5 +5.8/ACAMnC m MC 8.52 ... +6.1 +5.0/BHYMnA m HM 7.39 +0.01 +9.6 +8.0/AHYMnC m HM 7.36 +0.01 +9.3 +7.1/ALtdTrmCAMnA m SS 3.17 ... +1.0 +1.9/ALtdTrmCAMnC m SS 3.16 ... +1.0 +1.2/DLtdTrmNYMnA m SS 2.95 ... +1.4 +1.3/CLtdTrmNYMnC m SS 2.94 ... +1.5 +0.6/EMnsA m MY 15.31 +0.01 +6.7 +6.1/AMnsC m MY 15.27 ... +6.4 +5.2/AMnsY MY 15.31 ... +6.8 +6.3/ANewJerseyMnA m MJ 9.12 -0.01 +0.1 +2.1/EPennsylvaniaMnA m MP 10.62 ... +6.3 +5.9/APennsylvaniaMnC m MP 10.59 ... +5.9 +5.1/AShrtDurHYMuniA m HM 4.36 ... -0.8 +1.0/EShrtDurHYMuniC m HM 4.34 ... -1.1 +0.2/EOppenheimer SteelPatMLPAlphaA m LP 8.86 ... -2.8 -6.6/BMLPAlphaC m LP 8.45 -0.01 -3.1 -7.3/CMLPAlphaY LP 9.07 ... -2.6 -6.3/BMLPIncA m LP 7.19 +0.01 -3.4 -5.8/BMLPIncCs m LP 6.81 +0.01 -3.8 -6.6/BMLPIncY LP 7.36 +0.01 -3.4 -5.6/AMLPSel40A m LP 9.05 ... -2.0 -5.3/AMLPSel40C m LP 8.67 +0.01 -2.2 -6.0/BMLPSel40I LP 9.31 ... -1.8 -5.0/AMLPSel40Y LP 9.29 +0.01 -1.8 -5.1/AOptimumFxdIncC m CI 9.54 -0.01 +2.9 +1.2/EFxdIncInstl CI 9.56 -0.01 +3.2 +2.2/DIntlInstl FB 13.38 ... +17.6 +2.5/BLgCpGrInstl LG 19.29 -0.01 +20.3 +12.3/ALgCpValInstl LV 15.60 -0.03 +5.1 +4.7/ESmMidCpGrIns SG 14.80 -0.05 +13.8 +5.1/ESmMidCpValIns SV 14.56 -0.08 +2.3 +1.8/EOsterweisOsterweis LB 26.88 -0.11 +8.0 +1.6/EStrInc HY 11.43 ... +3.1 +3.7/CPIA Mutual FundsShrtTrmSecAdv UB 10.03 ... +0.5 +0.7/CPIMCOAlAstA m TV 11.94 -0.02 +7.2 +1.5/AlAstAdmin b TV 11.96 -0.01 +7.3 +1.8/AlAstAllAthA m TV 8.93 -0.01 +6.5 -0.7/AlAstAllAthC m TV 8.92 -0.01 +6.3 -1.4/AlAstAllAthD b TV 8.90 -0.01 +6.7 -0.6/AlAstAllAthIns TV 8.93 -0.01 +6.7 -0.2/AlAstAllAthP TV 8.94 ... +6.7 -0.3/AlAstC m TV 11.88 -0.01 +6.8 +0.7/AlAstD b TV 11.93 -0.02 +7.2 +1.6/AlAstInstl TV 11.94 -0.01 +7.4 +2.0/AlAstP TV 11.96 -0.01 +7.3 +1.9/CmdtsPLUSStrD b BB 5.84 -0.03 -7.5 -17.9/CmdtsPLUSStrIns BB 5.91 -0.03 -7.4 -17.5/CmdtsPLUSStrP BB 5.89 -0.03 -7.5 -17.6/CmdtyRlRtStrA m BB 6.56 -0.03 -5.3 -15.7/CmdtyRlRtStrD b BB 6.57 -0.03 -5.4 -15.7/CmdtyRlRtStrIns BB 6.71 -0.03 -5.1 -15.3/CmdtyRlRtStrP BB 6.69 -0.03 -5.2 -15.4/CrdtAbsRtInstl XS 10.18 ... +4.0 +3.0/DivandIncA m IH 11.11 -0.02 +6.2 +1.4/DivandIncC m IH 11.07 -0.03 +5.9 +0.7/DiversIncA m MU 10.99 -0.01 +6.0 +4.6/DiversIncInstl MU 10.99 -0.01 +6.2 +5.0/EMBdA m EB 10.64 +0.01 +7.5 +3.8/CEMBdD b EB 10.64 +0.01 +7.5 +3.8/CEMBdInstl EB 10.64 +0.01 +7.6 +4.2/BEMBdP EB 10.64 +0.01 +7.6 +4.1/BEMCcyInstl CR 9.20 +0.02 +8.1 -1.2/EMCorpBdInstl EB 10.66 ... +5.5 +1.8/EMFullSpcBdIns EB 7.80 +0.02 +8.5 -0.4/EmergLclBdInstl XP 7.55 +0.02 +11.0 -2.7/EqSLSInstl LO 12.16 ... +7.6 +3.2/EqSLSP LO 12.09 ... +7.6 +3.1/ExtendedDrInstl GL 7.81 -0.08 +8.8 +8.5/FrgnBdUSDHdgA m IB 10.56 ... +1.2 +4.8/FrgnBdUSDHdgD b IB 10.56 ... +1.2 +4.8/FrgnBdUSDHdgIns IB 10.56 ... +1.4 +5.2/FrgnBdUSDHdgP IB 10.56 ... +1.4 +5.1/FrgnBdUnHdgD b IB 9.73 ... +6.1 -0.9/FrgnBdUnHdgIns IB 9.73 ... +6.3 -0.5/GNMAA m GI 11.18 -0.01 +1.6 +2.0/GNMAInstl GI 11.18 -0.01 +1.8 +2.5/GlbAdvtStrBdIns IB 10.62 ... +4.7 -0.3/GlbBdUSDHdgIns IB 10.33 ... +2.4 +4.7/GlbBdUnHdgdIns IB 9.38 -0.01 +5.6 +1.3/GlbMltAsstInstl IH 12.14 -0.02 +8.1 +4.8/HYA m HY 9.04 ... +4.7 +4.5/AHYAdmin b HY 9.04 ... +4.8 +4.6/AHYC m HY 9.04 ... +4.4 +3.7/CHYD b HY 9.04 ... +4.7 +4.5/AHYInstl HY 9.04 ... +4.9 +4.8/AHYMnBdA m HM 9.03 +0.01 +6.3 +6.1/AHYMnBdInstl HM 9.03 +0.01 +6.5 +6.4/AHYMnBdP HM 9.03 +0.01 +6.4 +6.3/AHYP HY 9.04 ... +4.9 +4.7/AHYSpectrumInstl HY 10.10 ... +5.6 +5.1/HYSpectrumP HY 10.10 ... +5.6 +5.0/IncA m MU 12.35 ... +4.6 +5.4/








IncAdmin b MU 12.35 ... +4.7 +5.5/IncC m MU 12.35 ... +4.3 +4.6/IncD b MU 12.35 ... +4.7 +5.5/IncInstl MU 12.35 ... +4.8 +5.8/IncP MU 12.35 ... +4.8 +5.7/IncR b MU 12.35 ... +4.5 +5.1/InflRspMlAstIns XY 8.76 -0.02 +3.0 +0.2/InvmGrdCrpBdA m TW 10.56 -0.02 +5.1 +4.7/InvmGrdCrpBdAdm b TW 10.56 -0.02 +5.2 +4.8/InvmGrdCrpBdC m TW 10.56 -0.02 +4.8 +3.9/InvmGrdCrpBdD b TW 10.56 -0.02 +5.1 +4.7/InvmGrdCrpBdIns TW 10.56 -0.02 +5.3 +5.1/InvmGrdCrpBdP TW 10.56 -0.02 +5.2 +5.0/LngDrTtlRetIns CL 10.99 -0.05 +7.8 +6.1/LngTrmCrdtInstl CL 12.01 -0.05 +7.8 +7.0/LngTrmUSGvtIns GL 6.18 -0.04 +6.4 +5.6/LowDrA m CS 9.86 ... +0.8 +0.7/LowDrAdmin b CS 9.86 ... +0.8 +0.8/LowDrC m CS 9.86 ... +0.7 +0.4/LowDrD b CS 9.86 ... +0.8 +0.8/LowDrIIInstl CS 9.78 -0.01 +1.2 +1.1/LowDrInstl CS 9.86 ... +0.9 +1.1/LowDrP CS 9.86 ... +0.9 +1.0/LowDurESGIns CS 9.50 -0.01 +1.1 +1.0/LowDurIncA m CS 8.54 ... +3.6 +2.5/MnBdA m ML 9.83 ... +4.5 +4.0/BMnBdInstl ML 9.83 ... +4.7 +4.3/AMnBdP ML 9.83 ... +4.6 +4.2/AModDrInstl CI 10.24 ... +2.7 +2.2/MortgOppsInstl NT 11.10 -0.01 +3.4 +4.2/MrtgBckdScIns CI 10.56 ... +2.8 +3.3/RAEFdmAdPLUSIns NE 9.93 -0.02 -3.7 -1.8/RAEFdmPLA m LV 6.96 -0.02 +5.1 +7.0/RAEFdmPLC m LV 6.47 -0.02 +4.8 +6.2/RAEFdmPLD b LV 6.95 -0.01 +5.0 +7.0/RAEFdmPLEMGIns EM 10.42 ... +13.4 +1.9/RAEFdmPLInstl LV 7.28 -0.02 +5.3 +7.5/RAEFdmPLIntlIns FV 9.55 -0.04 +14.1 +0.4/RAEFdmPLP LV 7.23 -0.02 +5.2 +7.4/RlEstRlRtStrA m SR 7.47 -0.03 +1.4 +8.0/RlEstRlRtStrD b SR 7.51 -0.03 +1.4 +8.1/RlEstRlRtStrIns SR 8.24 -0.03 +1.5 +8.5/RlRetA m IP 11.08 -0.03 +2.7 +0.5/RlRetAdmin b IP 11.08 -0.03 +2.7 +0.7/RlRetAsstInstl IP 8.34 -0.06 +4.5 +1.8/RlRetC m IP 11.08 -0.03 +2.5 0.0/RlRetD b IP 11.08 -0.03 +2.7 +0.5/RlRetInstl IP 11.08 -0.03 +2.8 +0.9/RlRetP IP 11.08 -0.03 +2.8 +0.8/RlRetR b IP 11.08 -0.03 +2.6 +0.3/ShrtAsstInvmIns UB 10.05 ... +0.7 +1.1/ShrtTrmA m UB 9.82 ... +0.8 +1.4/ShrtTrmAdm b UB 9.82 ... +0.8 +1.4/ShrtTrmC m UB 9.82 ... +0.6 +1.1/ShrtTrmD b UB 9.82 ... +0.8 +1.4/ShrtTrmIns UB 9.82 ... +0.9 +1.6/ShrtTrmP UB 9.82 ... +0.8 +1.5/ShrtTrmR b UB 9.82 ... +0.7 +1.1/SrFltngRtIns d BL 9.97 ... +1.9 +3.1/StksPLUSA m LB 9.66 -0.01 +10.0 +9.8/StksPLUSAbRtA m LB 11.14 -0.01 +11.2 +10.0/StksPLUSAbRtC m LB 10.31 -0.02 +10.8 +9.3/StksPLUSAbRtD b LB 10.97 -0.02 +11.1 +10.1/StksPLUSAbRtIns LB 11.30 -0.02 +11.4 +10.5/StksPLUSAbRtP LB 11.19 -0.02 +11.4 +10.4/StksPLUSC m LB 9.18 -0.02 +9.8 +9.3/StksPLUSIUHdIns FB 6.75 -0.03 +17.1 +2.0/StksPLUSIUSDHA m FB 8.11 -0.02 +11.4 +7.4/StksPLUSIUSDHC m FB 7.52 -0.02 +11.0 +6.6/StksPLUSIUSDHD b FB 8.12 -0.02 +11.4 +7.4/StksPLUSIUSDHIn FB 8.49 -0.02 +11.7 +7.8/StksPLUSIUSDHP FB 8.42 -0.02 +11.5 +7.7/StksPLUSIns LB 10.38 -0.02 +10.3 +10.3/StksPLUSLngDrIn XM 7.86 -0.04 +16.7 +16.2/StksPLUSShrtIns BM 9.27 +0.01 -6.9 -9.3/StksPLUSSmA m SB 9.78 -0.07 +5.7 +9.5/StksPLUSSmC m SB 9.08 -0.06 +5.4 +8.7/StksPLUSSmD b SB 9.72 -0.06 +5.6 +9.5/StksPLUSSmIns SB 9.99 -0.07 +5.9 +10.0/StksPLUSSmP SB 9.91 -0.07 +5.8 +9.9/TotRetESGIns CI 9.11 -0.01 +3.2 +2.7/TtlRetA m CI 10.25 -0.02 +3.3 +2.4/CTtlRetAdm b CI 10.25 -0.02 +3.4 +2.5/CTtlRetC m CI 10.25 -0.02 +3.0 +1.6/ETtlRetD b CI 10.25 -0.02 +3.3 +2.5/CTtlRetIIIns CI 9.72 -0.01 +3.4 +2.6/TtlRetIVIns CI 10.43 -0.02 +3.2 +2.5/TtlRetIns CI 10.25 -0.02 +3.5 +2.8/BTtlRetP CI 10.25 -0.02 +3.4 +2.7/BTtlRetR b CI 10.25 -0.02 +3.2 +2.1/DUncnsBdA m NT 10.97 -0.01 +3.6 +2.1/BUncnsBdC m NT 10.97 -0.01 +3.3 +1.3/CUncnsBdIns NT 10.97 -0.01 +3.8 +2.5/BUncnsBdP NT 10.97 -0.01 +3.8 +2.4/BPNCCorFI b CI 16.90 -0.02 +2.8 +1.9/DDiversEq b LB 26.14 -0.11 +9.5 +4.6/EIntermBdI CI 10.95 -0.01 +2.1 +1.5/EIntlEqIns FG 22.15 -0.03 +19.9 +4.0/BLtdMatBdIns CS 10.13 -0.01 +0.7 +0.6/DSP500IdxI LB 18.30 -0.02 +9.6 +9.7/ASmCpI SG 23.21 -0.13 -3.3 +5.0/ETtlRetAdvtgIns CI 10.81 -0.01 +2.9 +2.1/DTxExLtdMatBdIns MS 10.42 ... +2.5 +1.3/BUltraShrtBdI UB 9.93 ... +0.4 +0.5/DPRIMECAP OdysseyAgrsGr MG 39.30 -0.20 +17.4 +15.2/AGr LG 33.05 -0.12 +15.4 +13.2/AStk LB 28.80 -0.04 +11.3 +11.4/APacific CapitalTxFrSecY MI 10.28 ... +3.7 +3.0/BPacific FundsOptmzAgrsGrA m XM 16.43 ... +9.8 +6.2/OptmzCnsrA m XY 11.20 ... +4.3 +2.9/OptmzCnsrC m XY 10.96 ... +3.9 +2.1/OptmzGrA m AL 15.12 ... +8.3 +5.7/OptmzGrC m AL 14.86 ... +7.9 +4.9/OptmzModA m MA 14.06 ... +6.8 +4.8/OptmzModB m MA 13.89 ... +6.5 +4.0/OptmzModC m MA 13.86 ... +6.5 +4.0/OptmzModCnsrA m CA 12.52 ... +5.7 +4.0/OptmzModCnsrC m CA 12.29 ... +5.3 +3.2/ParametricEmMktsInstl EM 14.58 +0.02 +14.5 -1.1/EEmMktsInv b EM 14.51 +0.03 +14.4 -1.3/ETxMgdEmMktsIns EM 47.97 +0.06 +14.5 -0.9/EParnassusCorEqInv LB 42.07 -0.09 +7.4 +8.0/CFI CI 16.70 -0.01 +2.7 +2.4/CParnassus LG 48.77 -0.14 +8.5 +9.8/CPaxBalIndvInv b MA 23.80 -0.04 +6.5 +5.2/CESGBtQlIndvInv b LB 18.44 -0.04 +9.1 +8.3/CHYBdIndvInv b HY 6.87 ... +4.7 +2.2/EPaydenCorBdInv CI 10.72 ... +3.4 +3.2/EmMktsBdInv EB 14.06 +0.02 +7.1 +5.2/AEqInc LV 15.97 -0.02 +4.7 +8.7/AGNMAInv GI 9.59 ... +1.3 +2.3/GlbFI IB 9.06 ... +2.1 +3.5/GlbLowDr IB 10.06 ... +1.1 +1.0/BHiIncInv HY 6.58 ... +4.1 +3.6/LowDr CS 10.09 ... +0.9 +1.0/CLtdMat UB 9.47 ... +0.7 +0.8/USGvtInv GS 10.49 ... +0.9 +0.9/Pear TreePlrsFgnVlInstl FV 20.59 -0.02 +15.9 +3.1/APlrsFgnVlOrd b FV 20.62 -0.02 +15.8 +2.8/AQualOrd b LB 18.83 +0.02 +17.5 +11.1/APerformanceMnBdInstl d MI 24.25 ... +5.2 +4.8/AStrBd d MU 22.78 ... +4.5 +5.3/APermanentI CA 39.65 -0.02 +5.0 +1.4/EPerrittMicroCpOppsInv d SB 35.69 -0.33 -2.0 +6.0/DPioneerA m LB 31.44 -0.05 +9.0 +7.8/CAMTFreeMnA m ML 14.63 ... +4.8 +4.4/AAMTFreeMnY ML 14.59 -0.01 +5.0 +4.7/ABalA m MA 9.62 -0.01 +6.6 +5.3/BBdA m CI 9.74 -0.01 +2.4 +2.8/BBdY CI 9.65 -0.01 +2.6 +3.1/ACorEqA m LB 20.07 -0.02 +11.4 +8.1/CDiscpGrA m LG 18.69 -0.02 +14.7 +10.1/CDiscpValA m LV 16.41 -0.02 +8.4 +7.0/BDiscpValY LV 16.48 -0.02 +8.5 +7.3/BEqIncA m LV 34.10 -0.06 +4.2 +9.5/AEqIncC m LV 33.48 -0.06 +3.8 +8.7/AGlbHYA m HY 9.00 ... +5.8 +1.7/EGlbHYC m HY 8.98 ... +5.5 +1.0/EGlbHYY HY 8.84 ... +5.8 +2.0/EHYA m HY 9.78 ... +4.9 +3.0/DHYC m HY 9.99 ... +4.6 +2.3/EHYY HY 9.79 ... +5.0 +3.3/CHiIncMnA m HM 7.31 -0.01 +5.3 +5.6/BHiIncMnC m HM 7.32 ... +4.9 +4.9/CMidCpValA m MV 24.71 -0.07 +1.7 +5.3/DSelMidCpGrA m MG 39.84 -0.20 +13.5 +7.7/CSelMidCpGrY MG 42.72 -0.21 +13.7 +8.0/CShrtTrmIncY CS 9.52 ... +1.2 +1.5/BSolusBalA m MA 11.85 ... +7.4 +2.6/SolusGrA m AL 13.43 ... +10.0 +4.0/StrIncA m MU 10.81 -0.01 +3.2 +3.1/BStrIncC m MU 10.58 ... +3.0 +2.4/CStrIncR b MU 10.99 ... +3.1 +2.8/CStrIncY MU 10.81 ... +3.4 +3.4/BPolarisGlbVal d SW 25.71 -0.03 +10.2 +6.8/BPortfolio 21GlbEqR b WS 39.60 -0.09 +14.9 +6.3/BPrincipalCAMnA m MF 10.56 ... +4.7 +4.4/CorPlusBdIns CI 10.97 -0.01 +3.1 +2.7/CorPlusBdJ m CI 11.05 -0.01 +3.0 +2.3/CptlAprcA m LB 60.35 -0.12 +10.0 +9.4/DiversIntlA m FB 12.85 -0.03 +16.4 +2.6/DiversIntlIns FB 12.79 -0.03 +16.5 +3.1/DiversIntlJ m FB 12.70 -0.03 +16.4 +2.7/EqIncA m LV 29.90 -0.11 +8.6 +8.1/

EqIncC m LV 29.16 -0.10 +8.3 +7.3/GvtHiQualBdA m GI 10.54 -0.01 +1.6 +1.8/HYA m HY 7.50 ... +4.7 +4.4/HYC m HY 7.57 ... +4.4 +3.6/HYIIns HY 10.01 -0.01 +4.3 +3.6/IncA m CI 9.58 -0.01 +2.9 +2.4/InflProtIns IP 8.61 -0.01 +2.0 +0.7/IntlEMJ m EM 24.47 +0.03 +18.2 +1.5/IntlIIns FG 14.81 -0.03 +19.1 +4.2/LfTm2010Ins TA 13.55 -0.01 +6.1 +3.9/LfTm2010J m TA 13.50 -0.02 +6.1 +3.7/LfTm2020A m TE 14.18 -0.02 +7.8 +4.4/LfTm2020Ins TE 14.10 -0.02 +8.0 +4.8/LfTm2020J m TE 14.03 -0.02 +7.9 +4.6/LfTm2030A m TH 14.44 -0.03 +9.4 +5.1/LfTm2030Ins TH 14.40 -0.03 +9.5 +5.5/LfTm2030J m TH 14.36 -0.03 +9.4 +5.3/LfTm2040Ins TJ 15.21 -0.03 +10.4 +5.9/LfTm2040J m TJ 15.09 -0.03 +10.4 +5.6/LfTm2050Ins TN 14.96 -0.03 +11.1 +6.1/LfTm2050J m TN 14.57 -0.03 +11.0 +5.7/LfTmStrIncIns RI 12.47 -0.02 +5.0 +3.2/LgCpGrA m LG 9.58 -0.02 +19.6 +8.4/LgCpGrIIIns LG 9.01 -0.01 +14.9 +10.4/LgCpGrIIns LG 13.76 +0.01 +19.0 +11.8/LgCpGrIJ m LG 11.59 +0.01 +19.0 +11.5/LgCpGrIns LG 10.07 -0.02 +19.7 +8.9/LgCpSP500IdxA m LB 16.90 -0.02 +9.7 +10.0/LgCpSP500IdxIns LB 16.89 -0.03 +9.9 +10.3/LgCpSP500IdxJ m LB 16.74 -0.02 +9.7 +10.0/LgCpValA m LV 12.33 -0.04 +4.0 +5.5/LgCpValIIIIns LV 16.36 -0.03 +5.9 +7.9/LgCpValIns LV 12.31 -0.03 +4.1 +6.0/MdCpA m MG 25.18 -0.15 +14.6 +11.6/MdCpGrIIIIns MG 11.47 -0.03 +13.6 +7.9/MdCpJ m MG 24.26 -0.14 +14.7 +11.7/MdCpSP400IdxJ m MB 20.37 -0.08 +5.8 +9.3/MdCpValIIns MV 14.68 -0.07 +4.9 +6.2/PrefSecIns RR 10.37 ... +7.0 +6.1/RlEsttSecA m SR 23.22 -0.07 +3.4 +8.6/RlEsttSecIns SR 23.26 -0.06 +3.5 +9.0/RlEsttSecJ m SR 22.59 -0.06 +3.5 +8.7/SAMgBA m MA 15.96 -0.03 +7.5 +5.1/SAMgBC m MA 15.72 -0.03 +7.2 +4.3/SAMgCnsBA m CA 12.20 -0.02 +5.9 +4.2/SAMgCnsBC m CA 12.06 -0.02 +5.6 +3.4/SAMgCnsGA m AL 18.10 -0.05 +9.6 +5.9/SAMgCnsGC m AL 16.93 -0.04 +9.2 +5.1/SAMgmtFlxIncA m XY 12.37 -0.01 +4.3 +3.5/SAMgmtFlxIncC m XY 12.25 -0.01 +4.0 +2.7/SAMgmtStrGrA m XM 19.96 -0.05 +10.7 +6.2/SAMgmtStrGrC m XM 18.30 -0.05 +10.4 +5.4/ShrtTrmIncA m CS 12.22 ... +1.3 +1.5/SmCpA m SB 22.43 -0.14 +2.4 +7.4/SmCpGrIIns SG 13.05 -0.08 +12.4 +10.3/SmCpJ m SB 21.53 -0.14 +2.5 +7.5/SmCpSP600IdxIns SB 25.93 -0.18 +2.2 +10.6/SmCpSP600IdxJ m SB 24.67 -0.18 +2.1 +10.4/SmCpValIIIns SV 12.84 -0.09 -1.4 +7.8/TxExBdA m MI 7.26 ... +4.0 +3.6/ProFundsBtchUltrSctInv LE 55.67 -0.17 +12.1 +5.5/DNASDAQ100Inv LG 59.08 -0.04 +20.5 +14.9/AUltNASDAQ100Inv LE 157.27 -0.18 +45.0 +30.8/AProspectorOpp m MV 20.74 -0.13 +2.8 +9.8/AProvident TrustTrustStr LG 12.98 +0.04 +12.3 +10.1/CPrudentialBalA m MA 15.50 -0.03 +6.0 +6.1/ABalZ MA 15.61 -0.03 +6.1 +6.4/ACAMnIncA m MF 10.70 ... +3.8 +3.4/BGlbRlEsttA m GR 23.96 -0.06 +5.4 +2.6/DGlbRlEsttC m GR 23.45 -0.07 +5.1 +1.9/DGlbRlEsttZ GR 24.07 -0.07 +5.5 +2.9/DGlbTtlRetA m IB 6.66 ... +8.1 +1.5/BGvtIncA m GI 9.60 -0.02 +2.5 +2.1/BHYA m HY 5.59 ... +5.3 +4.9/AHYB m HY 5.59 ... +5.3 +4.4/AHYC m HY 5.58 -0.01 +5.0 +4.1/BHYZ HY 5.60 -0.01 +5.4 +5.1/AJenniFocGrA m LG 13.21 +0.01 +21.1 +12.3/AJsn2020FocA m LG 15.79 +0.01 +13.3 +7.6/DJsn2020FocC m LG 12.00 ... +12.9 +6.9/EJsn2020FocZ LG 17.18 +0.01 +13.4 +8.0/DJsnBlndA m LG 20.68 -0.07 +10.3 +6.8/EJsnCnsrvGrA m LG 12.41 -0.03 +11.0 +8.6/DJsnEqIncC m LB 14.65 -0.05 +4.3 +2.2/EJsnEqOppA m LB 20.44 -0.07 +6.1 +6.3/EJsnGrA m LG 33.73 -0.02 +20.0 +12.2/AJsnGrC m LG 27.67 -0.02 +19.6 +11.4/BJsnGrZ LG 36.06 -0.03 +20.1 +12.5/AJsnHlthSciA m SH 41.49 -0.31 +15.6 +10.1/BJsnHlthSciC m SH 32.34 -0.25 +15.3 +9.3/CJsnHlthSciZ SH 45.34 -0.34 +15.8 +10.4/BJsnMidCpGrA m MG 37.30 -0.06 +13.0 +6.9/DJsnMidCpGrC m MG 30.21 -0.04 +12.6 +6.2/DJsnMidCpGrZ MG 39.81 -0.06 +13.1 +7.3/CJsnNatrlResA m SN 33.38 -0.04 -10.1 -15.1/EJsnSmCoA m SG 24.65 -0.16 +8.9 +7.6/CJsnSmCoZ SG 26.42 -0.18 +9.0 +7.9/CJsnUtilityA m SU 14.23 -0.05 +10.6 +5.1/DJsnUtilityC m SU 14.16 -0.05 +10.3 +4.4/DJsnUtilityZ SU 14.25 -0.05 +10.8 +5.5/CJsnValA m LV 19.64 -0.03 +5.1 +2.8/EMnBdHiIncA m HM 10.26 -0.01 +5.0 +4.9/CMnBdHiIncC m HM 10.26 -0.01 +4.7 +4.1/DNtnlMnsA m MI 14.98 ... +3.4 +3.2/BQMADefesvEqA m LB 14.20 -0.02 +6.9 +7.0/DQMAIntlEqA m FV 7.29 -0.02 +15.2 0.0/CQMASmCpValZ SV 20.76 -0.14 -3.9 +7.3/BQMAStkIdxI LB 49.89 -0.06 +9.7 +10.0/AQMAStkIdxZ LB 49.90 -0.06 +9.7 +9.9/AShrtTrmCorpBdA m CS 11.08 -0.01 +1.7 +1.6/BTtlRetBdA m CI 14.52 -0.02 +3.9 +3.5/ATtlRetBdC m CI 14.51 -0.02 +3.7 +2.8/BTtlRetBdZ CI 14.47 -0.02 +4.1 +3.8/APutnamAMTFreeMnA m ML 15.17 ... +3.6 +3.3/AbsRet300A m NT 9.92 +0.01 +3.3 +1.1/AbsRet300Y NT 9.94 +0.01 +3.5 +1.4/AbsRet500A m AM 11.14 -0.02 +3.2 +1.9/BAbsRet500C m AM 10.90 -0.01 +3.0 +1.2/CAbsRet500Y AM 11.21 -0.01 +3.4 +2.2/BAbsRet700A m AM 11.90 -0.02 +4.5 +2.8/AAbsRet700C m AM 11.54 -0.02 +4.2 +2.0/BAbsRet700Y AM 11.94 -0.02 +4.6 +3.0/AAmrcnGvtIncA m GI 8.66 ... +1.7 +0.8/CATxExIncA m MC 8.16 ... +3.9 +3.7/DCnvrtSecA m CV 24.92 -0.03 +8.7 +4.3/CnvrtSecY CV 24.92 -0.02 +8.8 +4.6/CptlOppsA m SB 15.53 -0.09 +3.2 +4.7/CptlSpectrumA m AL 37.14 -0.09 +13.3 +4.2/DCptlSpectrumC m AL 35.50 -0.08 +12.9 +3.5/ECptlSpectrumY AL 37.51 -0.08 +13.4 +4.5/DDiversIncA m NT 7.07 +0.01 +3.2 +1.1/DDiversIncC m NT 6.95 +0.01 +3.1 +0.3/DDiversIncM m NT 6.94 ... +3.2 +0.8/DDynAstAlcBalA m MA 15.03 -0.03 +6.9 +6.0/ADynAstAlcBalC m MA 14.62 -0.04 +6.6 +5.2/BDynAstAlcBalY MA 15.07 -0.03 +7.0 +6.3/ADynAstAlcCnsrA m TV 10.63 -0.02 +4.8 +4.4/BDynAstAlcCnsrY TV 10.67 -0.02 +5.0 +4.7/ADynAstAlcGrA m AL 17.04 -0.04 +8.7 +6.6/ADynAstAlcGrC m AL 16.08 -0.03 +8.4 +5.8/BDynAstAlcGrY AL 17.22 -0.04 +8.8 +6.9/AEqIncA m LV 22.47 -0.05 +6.2 +7.1/BEqIncB m LV 22.18 -0.05 +5.8 +6.3/CEqIncC m LV 22.18 -0.05 +5.8 +6.3/CEqIncY LV 22.47 -0.06 +6.2 +7.4/BEqSpectrumA m MB 40.91 -0.11 +14.9 +1.9/EEqSpectrumC m MB 38.61 -0.11 +14.6 +1.1/EEqSpectrumY MB 41.57 -0.11 +15.1 +2.1/EEuropeEqA m ES 26.75 -0.12 +18.1 +0.7/FltngRtIncA m BL 8.62 ... +1.4 +2.6/DGlbEqA m WS 14.16 -0.03 +14.7 +3.3/DGlbHCA m SH 56.96 -0.17 +13.4 +8.2/CGlbIncA m IB 12.01 ... +4.4 +0.8/GlbNatrlResA m SN 15.15 -0.04 -6.8 -13.9/GlbUtlsA m SU 13.07 -0.04 +16.0 +2.5/GrOppsA m LG 28.68 -0.03 +17.7 +10.9/BGrOppsC m LG 25.01 -0.02 +17.4 +10.1/CHighYieldA m HY 5.95 ... +4.1 +3.5/CIncA m CI 6.95 ... +3.9 +1.5/EIncC m CI 6.89 ... +3.6 +0.7/EIncY CI 7.05 ... +3.9 +1.7/EIntlCptlOppsA m FA 38.74 -0.06 +20.1 +0.6/IntlEqA m FB 24.13 -0.08 +16.2 +0.5/DIntlEqY FB 24.43 -0.07 +16.4 +0.8/DIntlGrA m FG 20.35 ... +20.3 +1.1/IntlValA m FV 11.44 -0.04 +15.4 +0.4/InvsA m LB 25.23 -0.04 +8.1 +8.1/CInvsY LB 25.61 -0.04 +8.2 +8.4/CMATEIncA m MT 9.65 ... +3.0 +3.0/MltCpGrA m LG 85.03 -0.15 +16.8 +10.7/BMltCpGrY LG 90.60 -0.16 +17.0 +10.9/BMltCpValA m MV 19.38 -0.07 +3.3 +5.9/NYTEIncA m MY 8.57 ... +3.5 +3.5/CNewJerseyTEIncA m MJ 9.25 ... +3.4 +2.8/OhioTEIncA m MO 9.04 ... +3.1 +2.8/PETEIncA m MP 9.12 ... +3.0 +3.1/RsrchA m LB 30.80 -0.05 +13.0 +9.8/RtrReady2020A m TE 19.34 ... +4.4 +3.4/RtrReady2030A m TH 22.27 ... +6.3 +5.0/SmCpGrA m SG 33.47 -0.29 +7.5 +6.9/SmCpValA m SV 17.52 -0.09 +0.7 +8.2/SmCpValY SV 18.17 -0.09 +0.8 +8.5/TEIncA m ML 8.63 -0.01 +3.5 +3.4/CTxFrHYA m HM 12.51 +0.01 +4.8 +4.9/CUSGvtIncA m GI 13.01 +0.01 +0.9 +0.7/EQSCnsrvGrA m MA 14.91 -0.02 +6.7 +4.3/DefesvGrA m CA 13.85 -0.02 +5.6 +3.7/GlbEqA m WS 15.44 -0.04 +8.7 +8.1/AGrA m XM 17.24 -0.04 +8.0 +4.7/ModGrA m AL 16.88 -0.04 +7.6 +4.7/SP500IdxA b LB 23.89 -0.03 +9.5 +9.6/BRainierSMCEqOriginal b MG 37.48 -0.11 +8.9 +5.0/ERidgeWorthCrdxLgCpValEqA m LV 17.25 -0.03 +5.0 +6.3/CCrdxLgCpValEqI LV 17.40 -0.03 +5.1 +6.6/CCrdxMdCpValEqI MV 14.56 -0.04 +5.7 +6.9/B

CrdxSmCpValEqIn SB 12.82 -0.08 0.0 +7.3/CSeixCorBdIns CI 10.69 -0.01 +2.4 +2.7/BSeixHYIns HY 8.44 ... +4.1 +2.9/DSeixHiIncI HY 6.51 ... +3.9 +3.3/CSeixInvGrdTEBdI MI 11.82 ... +3.0 +2.7/CSeixTtlRetBdI CI 10.53 -0.01 +2.6 +2.6/BSeixUSGSUSBdI UB 10.03 ... +0.6 +0.5/DRiverNorthCorOppR m MA 12.09 -0.01 +8.9 +4.9/CdblelnStrIncI d MU 10.66 ... +3.5 +4.3/dblelnStrIncR m MU 10.68 ... +3.5 +4.1/RoyceLowPricedStkSvc m SB 8.14 -0.05 -1.1 -1.5/EMicroCpInvm d SB 11.84 -0.11 -0.7 +0.5/EOppInvm d SV 13.73 -0.07 +6.8 +6.0/CPEMutCnslt m SB 9.19 -0.05 +3.3 +4.0/EPEMutInvm d SB 11.43 -0.07 +3.7 +5.0/DPremInvm d SG 16.96 -0.05 +9.3 +4.7/ESm/MdCpPremSvc m MG 15.33 -0.06 +5.0 +4.2/ESmCpValSvc m SV 9.43 -0.05 -5.5 +0.1/ESmlrCoGrSvc m SG 12.09 -0.05 +9.8 +6.9/DSpecEqInvm d SV 21.73 -0.15 -1.3 +5.6/CTtlRetInvm d SB 13.83 -0.10 +1.3 +6.0/DRussellInvEMS EM 18.83 ... +19.3 +1.4/InvGbRlEstSecS GR 34.72 ... +6.3 +4.2/InvGlbEqS WS 11.13 ... +12.1 +7.0/InvIntlDevMktsI FB 38.60 ... +14.8 +2.3/InvIntlDevMktsS FB 38.55 ... +14.7 +2.3/InvInvmGrdBdI CI 21.37 ... +2.7 +2.8/InvInvmGrdBdS CI 21.35 ... +2.7 +2.7/InvLPBalStrA m MA 11.51 ... +6.3 +4.4/InvLPBalStrC b MA 11.30 ... +6.1 +3.7/InvLPBalStrS MA 11.65 ... +6.5 +4.6/InvLPCnsrvStrC b XY 9.76 ... +3.6 +1.9/InvLPEqGrStrA m AL 12.82 ... +8.9 +4.9/InvLPEqGrStrC b AL 11.53 ... +8.5 +4.1/InvLPEqGrStrS AL 12.87 ... +9.0 +5.2/InvLPGrStrA m AL 12.64 ... +7.9 +4.4/InvLPGrStrC b AL 12.26 ... +7.5 +3.6/InvLPGrStrS AL 12.79 ... +8.0 +4.6/InvLPModStrA m CA 10.44 ... +5.6 +3.9/InvLPModStrC b CA 10.31 ... +5.2 +3.1/InvShrtDrBdS CS 19.18 ... +1.0 +1.3/InvStrBdI CI 10.67 ... +3.1 +2.9/InvStrBdS CI 10.83 ... +3.1 +2.9/InvTEBdC MI 23.13 ... +3.5 +2.9/InvTxMgdUSLgCpS LG 37.45 ... +10.0 +9.1/InvTxMgdUSMSCpS SG 24.52 ... +5.0 +6.6/InvUSCorEqI LB 33.29 ... +9.3 +9.6/InvUSCorEqS LB 33.31 ... +9.4 +9.5/InvUSDefesvEqI LB 52.04 ... +8.7 +9.8/InvUSDefesvEqS LB 52.13 ... +8.7 +9.7/InvUSSmCpEqI SB 32.62 ... +3.7 +8.1/InvUSSmCpEqS SB 32.46 ... +3.7 +8.0/RydexBasBiotechInv SH 80.92 -0.55 +14.1 +7.3/DDynSP500H b LE 95.47 ... +19.0 +17.0/NASDAQ1002xStrH b LE 120.91 ... +45.3 +31.9/NASDAQ100Inv LG 33.17 -0.02 +20.8 +15.9/ASP500PureGrH b LG 61.53 -0.03 +14.1 +7.3/ESEICAMuniBdF MF 10.90 ... +4.1 +2.6/DCoreFxdIncF CI 11.31 -0.01 +2.9 +3.0/AEmergMktsDbtF EB 10.29 +0.02 +9.7 +0.5/EEmergingMktsEqF EM 11.29 +0.02 +18.3 +1.4/CHighYieldBdF HY 7.32 ... +4.9 +4.5/AInMgSP500IdxE LB 58.56 -0.07 +9.7 +9.9/AIntermTermMuniF MI 11.76 ... +3.9 +2.9/CIntlEqF FB 10.76 -0.02 +15.6 +2.3/BIntlFxdIncF IB 10.12 ... +0.9 +3.4/ALargeCapGrowthF LG 33.11 -0.03 +14.4 +8.5/DLargeCapValueF LV 23.55 -0.04 +3.8 +5.2/DMidCapF MB 26.59 -0.09 +7.2 +8.7/ANewJrsyMuniBdF MJ 10.49 ... +3.5 +2.2/ENewYorkMuniBdF MN 10.90 ... +4.1 +2.6/DPnnylvnMuniBdF MP 10.85 ... +4.2 +2.5/ES&P500IndexF LB 58.16 -0.07 +9.6 +9.7/AShortDurGovtF GS 10.42 ... +0.4 +0.7/CSmallCapGrowthF SG 32.28 -0.21 +7.8 +7.3/CSmallCapValueF SV 24.87 -0.17 -1.1 +4.5/DTaxMgdLargeCapF LB 23.15 -0.04 +8.3 +6.9/DTaxMgdSm/MdCpF SB 21.03 -0.09 +4.5 +5.8/DUSMgdVolF LV 18.08 -0.05 +6.9 +9.3/AUltraShtDurBdF UB 9.34 ... +0.9 +0.9/BSSGAIntlStkSelionN b FV 11.55 -0.04 +15.4 +2.5/ASP500IdxN b LB 35.31 -0.05 +9.7 +10.0/ASalientSelIncA m RR 23.62 -0.05 0.0 +5.4/ESelIncC m RR 22.98 -0.05 -0.2 +4.8/ESchroderNorthAmrcnEqInv LB 15.98 -0.01 +7.2 +9.2/SchwabBal MA 14.91 -0.02 +7.9 +6.5/ACATFBd MF 11.91 ... +3.6 +2.9/CCorEq LB 22.79 -0.04 +11.6 +9.1/BDivEq LV 16.25 -0.03 +4.3 +5.5/DFdmtlIntlLgCIdx FV 8.89 -0.04 +12.5 +0.6/BFdmtlUSLgCIdx LV 15.94 -0.03 +4.7 +7.8/BFdmtlUSSmCIdx SB 14.45 -0.07 +2.1 +7.6/BGNMA GI 9.98 -0.01 +1.2 +2.0/BGlbRlEstt GR 7.56 -0.02 +8.8 +5.9/AHC SH 24.40 -0.08 +12.8 +9.2/CHdgdEq LO 17.09 -0.03 +1.1 +6.5/AIntermTrmBd CI 10.11 ... +1.8 +1.9/DIntlIdx FB 19.85 -0.07 +15.9 +1.6/CLgCpGr LG 17.39 -0.02 +15.9 +10.8/BMktTrackAllEq XM 17.59 -0.05 +8.6 +6.7/BMktTrackBal MA 18.35 -0.04 +5.8 +5.1/CMktTrackCnsrv CA 15.88 -0.03 +4.6 +4.0/BMktTrackGr AL 22.26 -0.06 +7.0 +6.0/BSP500Idx LB 37.78 -0.04 +9.8 +10.1/ASchwab1000Idx LB 58.79 -0.08 +9.6 +9.6/BShrtTrmBdMkt CS 9.28 -0.01 +1.1 +1.1/CSmCpEq SB 21.82 -0.15 -0.3 +7.0/CSmCpIdx SB 29.07 -0.19 +3.5 +8.1/BTFBd MI 11.78 ... +3.6 +2.9/CTrgt2020 TE 14.22 ... +7.2 +4.9/Trgt2030 TH 15.36 ... +9.3 +6.1/Trgt2040 TJ 16.22 ... +10.7 +6.8/TrsInflPrtScIdx IP 11.15 -0.02 +1.8 +1.3/ATtlBdMkt CI 9.51 -0.02 +2.3 +2.4/CTtlStkMktIdx LB 43.39 -0.08 +9.2 +9.6/BSchwartzMariaBd CI 11.33 -0.01 +1.9 +2.7/BMariaGr MG 29.65 -0.06 +12.1 +9.4/BMariaRisingDiv LB 17.54 -0.05 +4.7 +6.1/EScoutCorBdIns CI 11.40 -0.01 +2.2 +2.0/DCorPlusBdIns CI 31.72 -0.03 +2.4 +2.2/DIntl FB 23.62 -0.06 +13.4 +2.7/BMidCp MB 18.16 -0.04 +9.3 +9.7/ASmCp SG 26.72 -0.20 +15.0 +11.9/AUnconsBdIns NT 11.81 -0.01 +1.5 +1.3/CUnconsBdY b NT 11.87 -0.01 +1.3 +1.0/DSelectedAmrcnD LB 38.84 -0.01 +8.5 +9.1/BAmrcnS b LB 38.73 -0.02 +8.3 +8.7/BSentinelBalA m MA 21.16 -0.03 +7.6 +6.1/ACommonStkA m LB 44.63 -0.05 +10.8 +9.6/BGvtSecA m GI 9.77 -0.01 +1.7 +1.4/DIntlEqA m FB 18.91 -0.02 +19.6 +4.6/AMltAstIncA m XY 12.49 -0.01 +3.9 +3.8/ASmCoA m SG 5.20 -0.02 +7.2 +9.6/BSmCoC m SG 3.23 -0.02 +6.6 +8.7/BSustCorOppsA m LB 23.37 -0.03 +10.9 +8.3/CSequoiaSequoia LG 177.69 -0.22 +10.2 +0.2/ESheltonCMCorValDrct LV 24.99 -0.04 +2.9 +7.1/CMSP500IdxDrct LB 47.59 -0.06 +9.5 +9.9/ACMSPMdCpIdxDrct MB 25.84 -0.11 +5.0 +9.0/ASitDivGrI d LB 16.96 -0.03 +9.1 +9.2/BLgCpGr d LG 41.20 -0.05 +16.1 +10.9/BMidCpGr d MG 18.48 -0.04 +14.9 +6.5/DMinnesotaTFInc SM 10.46 +0.01 +3.4 +3.4/BTFInc MI 9.65 ... +3.9 +4.6/AUSGvtSec GS 10.96 ... +1.1 +1.5/ASmead FundsValI1 LB 42.30 +0.04 +8.6 +7.9/CValInv b LB 42.33 +0.04 +8.5 +7.6/DSound ShoreShoreInv LV 47.64 -0.06 +7.9 +7.0/CSpirit of AmericaIncA m CL 11.98 -0.02 +4.0 +4.9/EState FarmBal MA 66.65 ... +5.0 +6.0/BdIns CI 11.33 ... +2.5 +2.8/BdPrem m CI 11.35 ... +2.5 +2.6/EqBdPrem m MA 11.98 ... +7.1 +6.9/EqIns LB 10.27 ... +10.1 +9.8/EqPrem m LB 10.69 ... +10.0 +9.5/Gr LB 75.76 ... +6.4 +8.1/Interim GS 9.96 ... +1.0 +1.0/IntlIdxPrem m FB 12.46 -0.05 +15.7 +0.8/DLfPth2020Prem m TE 14.55 -0.03 +6.0 +3.5/DLfPth2030Prem m TH 15.74 -0.03 +8.0 +4.3/DLfPth2040Prem m TJ 16.73 -0.04 +9.6 +5.0/DLfPthRetPrem m RI 13.10 -0.03 +5.3 +3.2/CMnBd MI 8.75 ... +3.2 +2.9/SP500IdxIns LB 18.50 ... +9.7 +10.0/SP500IdxPrems m LB 18.43 ... +9.7 +9.8/SmCpIdxPrems m SB 17.31 ... +3.9 +8.2/TxAdvtgdBdPrem m MI 11.93 ... +3.3 +3.1/Sterling CapitalBhvLgCpValEqIns LV 19.53 -0.07 +3.6 +6.1/DBhvSmCpValEqIns SV 17.20 -0.12 -2.3 +6.5/BMidValIns MB 18.43 -0.07 +5.0 +7.8/BNCIntermTFIns SI 10.86 ... +3.3 +2.5/CStrtonSmCpVlIns SB 84.97 -0.46 +1.9 +6.1/D

TtlRetBdIns CI 10.60 -0.02 +2.7 +3.0/BStone HarborHYBdIns HY 8.32 ... +3.9 +2.4/EStralem FundEq d LB 10.20 ... +10.9 +7.8/CT. Rowe PriceAfrcMdlEst d MQ 8.67 +0.04 +9.9 -2.7/EBal MA 24.13 -0.03 +10.2 +6.0/BBlueChipGr LG 87.62 +0.10 +20.7 +13.2/ABlueChipGrAdv b LG 86.41 +0.10 +20.5 +12.9/ABlueChipGrR b LG 83.35 +0.09 +20.4 +12.6/ACATFBd MC 11.57 ... +3.9 +4.0/CCorpInc TW 9.68 -0.01 +4.1 +3.6/CCptlAprc MA 28.68 -0.03 +9.5 +9.7/ACptlAprcAdv b MA 28.37 -0.02 +9.4 +9.4/ACptlOpp LB 25.21 -0.04 +11.8 +10.5/ADivGr LB 40.73 -0.08 +9.8 +10.5/ADivGrAdv b LB 40.67 -0.07 +9.7 +10.2/ADiversMidCpGr MG 27.74 -0.11 +13.4 +10.6/AEMBd d EB 12.82 +0.02 +7.3 +5.8/AEMLclCcyBd d XP 6.90 +0.02 +11.6 -2.2/BEMStk d EM 38.23 +0.11 +20.7 +4.8/AEmergEurope d MQ 14.05 -0.05 +6.0 -7.5/EEqIdx500 d LB 65.67 -0.07 +9.7 +9.9/AEqInc LV 32.82 -0.06 +4.6 +6.1/DEqIncAdv b LV 32.73 -0.06 +4.5 +5.8/DEqIncR b LV 32.65 -0.06 +4.3 +5.6/DErpnStk d ES 20.22 -0.14 +20.3 -0.8/EExtendedEqMktId d MB 26.92 -0.14 +6.5 +7.6/BFinclSvcs SF 25.47 -0.02 +3.5 +9.2/BGNMA GI 9.33 ... +1.3 +1.9/BGeorgiaTFBd SL 11.57 ... +3.2 +3.4/BGlbMltSectBd IB 11.42 ... +4.1 +3.3/AGlbRlEstt d GR 20.20 -0.04 +3.2 +3.2/CGlbStk d WS 34.48 +0.04 +20.1 +11.4/AGlbTech ST 17.55 +0.03 +32.8 +24.5/AGrStk LG 64.57 +0.01 +21.3 +13.5/AGrStkAdv b LG 63.23 ... +21.1 +13.3/AGrStkR b LG 61.39 +0.01 +21.0 +13.0/AGrandInc LB 28.14 -0.03 +12.2 +10.6/AHY d HY 6.80 -0.01 +4.7 +4.1/BHlthSci SH 68.13 -0.43 +15.3 +12.5/AInflProtBd IP 11.94 -0.03 +1.7 +0.9/BInsAfrcMdlEst d MQ 5.98 +0.03 +9.9 -2.2/DInsCorPlus CI 10.40 -0.01 +3.1 +2.9/BInsEMBd d EB 9.23 +0.01 +7.1 +6.7/AInsEMEq d EM 34.86 +0.10 +20.6 +5.0/AInsFltngRt d BL 10.07 ... +1.8 +3.7/AInsFltngRtF d BL 10.07 ... +1.7 +3.6/AInsGlbGrEq d WS 25.88 +0.05 +19.9 +8.4/AInsHY d HY 9.06 ... +4.9 +4.4/BInsIntlBd d IB 8.68 -0.01 +7.0 -1.3/EInsIntlCorEq d FB 13.03 -0.05 +17.5 +2.5/BInsLgCpCorGr LG 33.53 +0.04 +20.6 +13.3/AInsLgCpGr LG 35.47 +0.02 +21.3 +13.5/AInsLgCpVal LV 22.20 -0.04 +5.9 +8.1/AInsMdCpEqGr MG 52.93 -0.20 +15.2 +12.9/AInsSmCpStk SG 22.99 -0.10 +5.0 +8.9/BInsUSStructRsrc LB 13.23 -0.02 +11.9 +10.6/AIntlBd d IB 8.82 -0.01 +6.9 -1.6/EIntlDiscv d FR 64.41 -0.10 +21.1 +8.5/AIntlEqIdx d FB 13.67 -0.05 +16.5 +1.8/CIntlStk d FG 18.27 -0.04 +19.5 +4.5/BIntlStkAdv m FG 18.27 -0.04 +19.3 +4.3/BIntlValEq d FV 14.72 -0.07 +14.9 0.0/CIntlValEqAdv m FV 14.95 -0.06 +14.8 -0.2/CJapan d JS 13.56 +0.07 +18.1 +11.8/BLatinAmerica d LS 22.21 +0.03 +14.7 -2.6/AMdCpGr MG 86.41 -0.30 +14.6 +12.2/AMdCpGrAdv b MG 84.02 -0.30 +14.5 +11.9/AMdCpGrR b MG 81.64 -0.29 +14.4 +11.6/AMdCpVal MV 29.61 -0.09 +1.9 +7.8/BMdCpValAdv b MV 29.44 -0.09 +1.8 +7.5/BMdCpValR b MV 29.00 -0.09 +1.6 +7.3/BMediaTeleCms SC 91.18 -0.23 +22.8 +15.1/AMrylndShTrTFBd SS 5.23 ... +1.7 +0.7/EMrylndTFBd SL 10.84 ... +3.3 +3.6/ANJTFBd MJ 12.08 ... +3.5 +3.7/BNYTFBd MY 11.72 ... +3.5 +3.9/BNewAmericaGr LG 48.61 -0.08 +21.3 +13.2/ANewAmericaGrAdv b LG 47.63 -0.08 +21.1 +12.9/ANewAsia d PJ 18.91 +0.08 +24.4 +6.3/BNewEra SN 33.21 -0.15 -1.3 -5.8/BNewHorizons SG 50.91 -0.18 +17.5 +12.7/ANewInc CI 9.52 -0.01 +2.7 +2.5/COverseasStk d FB 10.61 -0.04 +17.0 +2.6/BPersonalStrBal MA 23.75 -0.02 +9.5 +5.8/BPersonalStrGr AL 32.58 -0.04 +11.8 +6.7/APersonalStrInc CA 19.26 -0.01 +7.2 +4.6/AQMUSSmCpGrEq d SG 31.70 -0.16 +10.8 +10.7/ARlAsts d SN 10.90 -0.04 +1.5 -1.3/BRlEstt d SR 28.06 -0.05 -1.0 +6.4/CRlEsttAdv m SR 28.39 -0.04 -1.1 +6.2/CRtr2005 TA 13.65 -0.01 +6.1 +4.1/BRtr2010 TA 18.50 -0.02 +6.6 +4.4/ARtr2010Adv b TA 18.40 -0.02 +6.5 +4.2/BRtr2010R b TA 18.28 -0.03 +6.3 +3.9/CRtr2015 TD 15.25 -0.03 +7.5 +4.9/ARtr2015Adv b TD 15.19 -0.02 +7.5 +4.7/BRtr2015R b TD 15.05 -0.03 +7.3 +4.4/CRtr2020 TE 22.23 -0.04 +8.9 +5.6/ARtr2020Adv b TE 22.07 -0.03 +8.8 +5.3/ARtr2020R b TE 21.86 -0.03 +8.7 +5.0/ARtr2025 TG 17.05 -0.03 +10.0 +6.0/ARtr2025Adv b TG 16.96 -0.03 +9.9 +5.8/ARtr2025R b TG 16.79 -0.03 +9.7 +5.6/ARtr2030 TH 25.00 -0.05 +11.0 +6.5/ARtr2030Adv b TH 24.78 -0.04 +10.9 +6.2/ARtr2030R b TH 24.57 -0.05 +10.7 +6.0/ARtr2035 TI 18.21 -0.04 +11.8 +6.8/ARtr2035Adv b TI 18.11 -0.04 +11.7 +6.5/ARtr2035R b TI 17.91 -0.04 +11.5 +6.3/BRtr2040 TJ 26.09 -0.05 +12.4 +7.0/ARtr2040Adv b TJ 25.85 -0.05 +12.3 +6.8/ARtr2040R b TJ 25.67 -0.05 +12.1 +6.5/ARtr2045 TK 17.59 -0.04 +12.6 +7.1/ARtr2045Adv b TK 17.48 -0.03 +12.5 +6.9/ARtr2045R b TK 17.28 -0.03 +12.4 +6.6/BRtr2050 TN 14.79 -0.03 +12.6 +7.1/ARtr2050Adv b TN 14.67 -0.02 +12.5 +6.9/ARtr2050R b TN 14.53 -0.03 +12.3 +6.6/BRtr2055 TL 14.82 -0.03 +12.5 +7.1/ARtr2055Adv b TL 14.74 -0.02 +12.5 +6.9/ARtrBal CA 15.45 -0.02 +5.8 +3.8/BRtrBalAdv b CA 15.46 -0.02 +5.7 +3.6/CRtrBalR b CA 15.45 -0.02 +5.6 +3.3/CSciandTech ST 45.45 ... +23.0 +17.8/BSciandTechAdv b ST 44.92 -0.01 +22.8 +17.6/BShrtTrmBd CS 4.72 ... +0.9 +1.0/DSmCpStk SG 47.13 -0.20 +4.9 +8.6/BSmCpStkAdv b SG 46.64 -0.21 +4.8 +8.3/CSmCpVal d SB 46.28 -0.28 +2.5 +8.0/BSmCpValAdv m SB 45.98 -0.27 +2.4 +7.7/BSpectrumGr LG 23.90 -0.04 +14.0 +7.7/DSpectrumInc MU 12.73 -0.01 +4.2 +3.2/BSpectrumIntl d FB 13.76 -0.02 +18.7 +2.8/BSummitMnInc ML 11.93 ... +3.7 +4.0/BSummitMnIntr MI 11.97 ... +3.5 +3.0/BTFHY d HM 12.04 ... +4.6 +5.0/CTFInc ML 10.21 ... +3.4 +3.6/CTFIncAdv b ML 10.22 ... +3.4 +3.2/DTFShrtInterm MS 5.63 ... +2.2 +1.2/BTtlEqMktIdx d LB 27.68 -0.05 +9.2 +9.6/BTxEfficientEq d LG 26.93 -0.04 +16.8 +11.3/BUSBdEnhIdx d CI 11.05 -0.02 +2.7 +2.7/BUSLgCpCor LB 22.74 -0.03 +12.1 +11.3/AUSTrsInterm GI 5.80 -0.01 +2.2 +1.9/BUSTrsLngTrm GL 12.65 -0.07 +5.2 +5.3/DVITFBd SL 12.07 -0.01 +3.2 +3.6/BVal LV 36.21 -0.08 +7.6 +7.1/BValAdv b LV 35.65 -0.08 +7.5 +6.9/CTCMSmCpGr SG 35.03 -0.15 +11.8 +11.0/ATCWCorFIIns CI 11.03 -0.01 +2.3 +2.3/CorFIN b CI 11.01 -0.01 +2.3 +2.0/EMIncIns EB 8.51 ... +7.3 +4.3/RltvVlDivAprcI LV 18.78 -0.01 +3.2 +6.8/RltvVlDivAprcN b LV 19.11 -0.01 +3.1 +6.5/RltvVlLgCpIns LV 23.04 ... +4.9 +7.1/SelEqsI LG 28.56 +0.01 +20.5 +10.9/SelEqsN b LG 26.53 +0.01 +20.3 +10.6/TtlRetBdI CI 10.02 -0.01 +2.6 +2.5/TtlRetBdN b CI 10.34 -0.01 +2.5 +2.2/TETON WestwoodMightyMitesAAA m SB 27.02 -0.16 +4.4 +6.9/CTFSMktNetrl NE 14.31 -0.02 -2.3 +0.3/DTIAA-CREFBdIdxIns CI 10.88 -0.01 +2.5 +2.6/BBdIns CI 10.43 -0.01 +3.1 +3.3/ABdPlusIns CI 10.49 -0.02 +3.2 +3.4/ABdPlusRet CI 10.51 -0.01 +3.1 +3.2/ABdPlusRetail b CI 10.51 -0.02 +3.1 +3.1/ABdRet CI 10.62 -0.01 +2.9 +3.1/AEnhIntlEqIdxIns FB 7.85 -0.02 +16.3 +1.8/CEnhLCGrIdxIns LG 12.78 -0.01 +14.6 +12.3/AEnhLCValIdxIns LV 9.98 -0.02 +2.8 +6.5/CEqIdxIns LB 18.11 -0.03 +9.2 +9.7/AEqIdxRet LB 18.37 -0.03 +9.1 +9.4/BEqIdxRetail b LB 18.42 -0.04 +9.0 +9.4/BGrIncIns LG 13.47 -0.04 +11.6 +10.1/CGrIncPrem b LG 13.48 -0.04 +11.7 +9.9/CGrIncRet LG 13.69 -0.03 +11.6 +9.8/CGrIncRetail b LG 17.76 -0.05 +11.5 +9.7/CHYIns HY 9.91 ... +3.8 +4.4/AHYRet HY 9.92 +0.01 +3.8 +4.2/BHYRetail b HY 9.96 +0.01 +3.8 +4.2/BInflLinkedBdIns IP 11.53 -0.02 +1.4 +0.9/CInflLinkedBdRet IP 11.60 -0.02 +1.3 +0.6/CInflLinkedBdRtl b IP 11.24 -0.01 +1.4 +0.6/CIntlEqIdxIns FB 19.19 -0.08 +16.0 +1.8/CIntlEqIdxPrem b FB 19.15 -0.07 +15.9 +1.6/CIntlEqIdxRet FB 19.60 -0.08 +15.8 +1.6/CIntlEqIns FG 12.28 -0.09 +19.9 +1.8/EIntlEqPrem b FG 12.25 -0.09 +19.7 +1.7/EIntlEqRet FG 12.71 -0.09 +19.8 +1.6/EIntlEqRetail b FG 8.20 -0.06 +19.7 +1.5/ELfcycl2010Rtr TA 13.46 -0.02 +6.7 +4.5/ALfcycl2015Rtr TD 12.20 -0.02 +7.3 +4.9/ALfcycl2020Rtr TE 12.78 -0.02 +8.0 +5.2/ALfcycl2025Rtr TG 13.07 -0.02 +8.8 +5.6/A








Lfcycl2030Rtr TH 13.32 -0.02 +9.6 +5.9/ALfcycl2035Rtr TI 13.70 -0.03 +10.4 +6.2/BLfcycl2040I TJ 10.61 -0.03 +11.3 +6.7/ALfcycl2040Rtr TJ 14.07 -0.04 +11.1 +6.5/BLfcycl2045Rtr TK 11.77 -0.03 +11.6 +6.6/BLfcyclId2010I TA 14.67 -0.02 +6.1 +4.6/ALfcyclId2020I TE 15.98 -0.02 +7.2 +5.2/ALfcyclId2025I TG 16.67 -0.02 +8.0 +5.6/ALfcyclId2035I TI 18.05 -0.04 +9.5 +6.4/ALfcyclId2040I TJ 18.48 -0.04 +10.2 +6.7/ALfcyclId2045I TK 18.51 -0.04 +10.5 +6.9/ALfcyclRtIncRtr RI 11.44 -0.01 +6.4 +4.3/ALgCpGrIdxIns LG 26.15 -0.04 +15.8 +12.0/ALgCpGrIdxRet LG 26.33 -0.04 +15.7 +11.8/BLgCpGrIns LG 18.44 -0.02 +19.8 +12.6/ALgCpGrRet LG 18.33 -0.02 +19.6 +12.3/ALgCpGrRetail b LG 18.39 -0.01 +19.6 +12.3/ALgCpValIdxIns LV 18.69 -0.03 +3.7 +7.5/BLgCpValIdxRet LV 18.98 -0.03 +3.6 +7.2/BLgCpValIns LV 18.65 -0.04 +3.2 +6.9/CLgCpValPrem b LV 18.60 -0.04 +3.1 +6.7/CLgCpValRet LV 18.58 -0.03 +3.1 +6.7/CLgCpValRetail b LV 17.93 -0.04 +3.0 +6.6/CMdCpGrI MG 22.51 -0.03 +14.5 +7.3/CMdCpGrP b MG 22.38 -0.03 +14.4 +7.2/DMdCpGrRtl b MG 21.90 -0.04 +14.3 +7.0/DMdCpGrRtr MG 21.92 -0.04 +14.3 +7.1/DMdCpValI MV 23.92 -0.09 +4.1 +6.6/CMdCpValP b MV 23.87 -0.08 +4.1 +6.4/CMdCpValRtl b MV 23.36 -0.08 +4.0 +6.3/CMdCpValRtr MV 23.78 -0.08 +4.0 +6.3/CMgdAllcRtl b MA 12.45 -0.02 +8.7 +5.6/BRlEsttSecI SR 15.80 -0.06 +6.0 +8.5/ARlEsttSecRtl b SR 15.68 -0.06 +5.9 +8.2/ARlEsttSecRtr SR 16.39 -0.07 +5.9 +8.2/ASP500IdxI LB 27.27 -0.03 +9.7 +10.1/ASP500IdxRtr LB 27.10 -0.03 +9.6 +9.8/ASclChEqI LB 18.00 -0.03 +9.1 +8.4/CSclChEqRtl b LB 16.23 -0.03 +8.9 +8.1/CSclChEqRtr LB 18.25 -0.03 +9.0 +8.1/CShrtTrmBdI CS 10.36 ... +1.2 +1.4/BShrtTrmBdRtl b CS 10.37 ... +1.1 +1.1/CShrtTrmBdRtr CS 10.37 ... +1.1 +1.1/CSmCpBlndIdxI SB 20.34 -0.13 +3.5 +8.3/BSmCpBlndIdxRtr SB 20.41 -0.13 +3.4 +8.1/BSmCpEqI SG 19.01 -0.13 +2.9 +9.4/BSmCpEqP b SG 18.90 -0.13 +2.8 +9.2/BSmCpEqRtl b SG 18.39 -0.13 +2.8 +9.0/BSmCpEqRtr SG 18.57 -0.13 +2.8 +9.1/BTEBdR b MI 10.47 ... +3.8 +2.6/DThird AvenueFocedCrdtIns d HY 2.93 ... -3.3 -13.6/EIntlValIns d FA 17.05 -0.11 +9.8 -1.7/ERlEsttValIns d GR 32.91 -0.12 +10.2 +4.9/ASmCpValIns d SB 22.00 -0.17 +1.4 +6.8/CValIns d WS 53.44 -0.21 +6.1 +3.3/DThompsonBd CS 11.49 ... +3.1 +2.7/ALgCp LB 61.00 -0.09 +6.5 +7.5/DThornburgCALtdTrmMnA m SS 13.82 ... +2.5 +1.5/BCorGrA m LG 31.80 -0.04 +15.9 +7.3/EIntermMnA m MI 14.21 ... +3.0 +2.3/DIntermMnC m MI 14.23 ... +2.8 +2.0/EIntlValA m FB 26.71 -0.02 +15.9 +5.2/AIntlValC m FB 24.15 -0.02 +15.5 +4.4/AIntlValI FB 27.43 -0.02 +16.1 +5.6/AInvmIncBldrA m IH 21.13 -0.03 +7.4 +3.0/CInvmIncBldrC m IH 21.11 -0.03 +7.1 +2.2/DLtdTrmIncA m CS 13.46 -0.01 +1.7 +2.0/ALtdTrmIncC m CS 13.44 -0.01 +1.7 +1.7/ALtdTrmIncI CS 13.46 -0.01 +1.9 +2.3/ALtdTrmMnA m MS 14.49 -0.01 +2.6 +1.5/ALtdTrmMnC m MS 14.52 ... +2.5 +1.2/BLtdTrmMnI MS 14.50 ... +2.8 +1.8/ANewMxcIntermMnA m SI 13.42 ... +2.3 +2.1/DValA m LB 62.93 -0.10 +14.3 +9.7/AValC m LB 57.87 -0.10 +13.9 +8.9/BValI LB 64.79 -0.10 +14.5 +10.2/AThriventBalIncPlusA m MA 13.01 -0.01 +6.2 +4.8/DiversIncPlusA m CA 7.27 ... +5.2 +3.9/HYA m HY 4.88 ... +4.4 +3.5/IncA m TW 9.22 -0.02 +3.9 +3.3/LgCpGrA m LG 9.59 ... +16.5 +9.9/LgCpStkA m WS 27.58 -0.07 +11.9 +6.4/LgCpStkS WS 27.81 -0.08 +12.1 +6.8/LgCpValA m LV 21.18 -0.01 +4.1 +7.1/LgCpValS LV 21.31 -0.01 +4.3 +7.6/LtdMatBdA b CS 12.48 ... +1.3 +1.5/MidCpStkA m MB 24.62 -0.01 +5.8 +13.0/MidCpStkS MB 27.41 -0.01 +6.0 +13.5/MnBdA m ML 11.48 ... +3.3 +3.2/OppIncPlusA m MU 10.30 ... +3.0 +3.1/OppIncPlusS MU 10.30 ... +3.1 +3.3/SmCpStkA m SG 20.74 -0.13 +8.1 +11.8/TocquevilleDelafield b MV 25.32 -0.14 +2.7 -1.5/EGold m SP 36.92 +0.03 +9.3 -1.1/EIntlVal b FB 16.69 -0.04 +16.7 +5.0/ATocqueville b LB 36.40 -0.05 +8.9 +7.1/DTorrayTorray LV 49.16 -0.07 +3.6 +7.3/BTouchstoneFlexIncY CI 10.97 -0.01 +4.7 +4.4/AFocedY LB 43.41 -0.08 +6.6 +8.0/CGrOppsIns LG 33.09 -0.09 +16.8 +7.6/DIntlSmCpY FR 17.51 +0.02 +18.5 +4.4/CMidCpGrA m MG 27.59 -0.09 +14.5 +9.3/BMidCpGrY MG 28.44 -0.10 +14.6 +9.5/BMidCpValIns MV 18.88 -0.06 +5.4 +9.2/AMidCpY MB 29.19 -0.11 +6.8 +7.6/BSdCptlInsGr LG 22.67 -0.01 +23.9 +7.6/DSdCptlSelGrY LG 16.51 ... +23.9 +7.5/ESdCptlSelGrZ b LG 15.85 -0.01 +23.7 +7.3/ESmCpGrY SG 5.88 -0.04 -0.2 +1.9/ESmCpIns SB 17.13 -0.11 -1.9 -0.2/ESmCpY SB 17.15 -0.11 -1.9 -0.3/ESstnbtyIpcEqA m WS 22.94 -0.03 +14.0 +8.1/ASstnbtyIpcEqY WS 23.58 -0.03 +14.1 +8.3/ATtlRetBdIns CI 10.17 -0.01 +2.8 +2.8/BUlShrtDrFIY UB 9.31 ... +0.8 +1.1/AUlShrtDrFIZ b UB 9.31 ... +0.6 +0.8/BValIns LV 10.04 -0.02 +5.0 +7.0/BTowleDeep Val d SV 19.34 +0.01 -3.7 +6.8/BTransamericaAsAlCnsrvA m CA 11.38 ... +5.7 +4.3/BAsAlCnsrvC m CA 11.27 -0.01 +5.4 +3.3/CAsAlGrA m XM 15.51 -0.02 +10.5 +7.2/AAsAlGrC m XM 15.06 -0.02 +10.2 +6.4/BAsAlModA m CA 12.39 -0.01 +7.0 +4.7/AAsAlModC m CA 12.33 -0.01 +6.6 +4.0/BAsAlModGrA m MA 13.80 -0.02 +8.6 +5.8/BAsAlModGrC m MA 13.75 -0.01 +8.3 +5.0/CCptlGrA m LG 26.38 +0.03 +31.6 +14.9/AHYBdA m HY 9.36 ... +5.1 +4.2/BMltMgdBalA m MA 27.04 -0.04 +6.9 +6.4/ASMPValA m MV 28.54 -0.14 +6.3 +8.0/BTributary FundsSmCoIns SB 28.49 -0.21 +3.0 +10.1/ATrust For Credit UniUnsShrtDrIns GS 9.66 ... +0.6 +0.5/CUnsUlShDrGvtIns UB 9.47 ... +0.3 +0.2/ETweedy, BrowneGlbVal d FV 28.04 -0.05 +12.0 +4.0/AGlbVlIICyUnHdg d FV 15.02 -0.01 +14.8 +0.6/BVal WS 22.64 -0.05 +8.8 +3.2/DWldwdHDvYldVl d WS 10.05 -0.02 +13.0 +0.8/EU.S. Global InvestorWldPrecMnral m SP 6.13 +0.03 -3.5 +2.7/AUBSGlbAllcA m IH 11.65 -0.01 +10.1 +3.8/BUSAllcA m MA 47.01 -0.11 +8.5 +6.8/AUBS PACEAltStrsInvmsP AM 10.68 ... +2.6 +1.3/GlbFIInvmsP IB 9.90 ... +4.2 +0.3/CIntermFIInvmsP CI 12.36 -0.02 +2.4 +1.9/DIntlEMEqInvP EM 12.99 +0.06 +18.4 0.0/DIntlEqInvmsP FB 15.94 -0.05 +15.5 +2.3/BLgCoGrEqInvmsP LG 25.37 +0.02 +16.9 +9.9/CLgCoValEqInvmsA m LV 23.20 -0.05 +3.2 +7.2/BLgCoValEqInvmsP LV 23.15 -0.04 +3.3 +7.5/BMnFIInvmsP MI 13.13 ... +4.0 +3.0/BMrBckScFIInvmsP CI 12.91 -0.01 +2.0 +2.5/CSMCoGrEqInvmsP SG 17.78 -0.12 +14.5 +7.4/CSMCoValEqInvmsP SB 21.22 -0.10 +0.1 +6.9/CStrFIInvmsP CI 13.78 -0.02 +3.9 +3.4/AUSA MutualsViceInv b LB 30.38 -0.11 +14.5 +7.6/DUSAAAgrsGr LG 43.18 -0.01 +17.5 +10.7/BCABd MC 11.09 ... +3.5 +3.8/DCptlGr WS 11.17 -0.03 +8.1 +7.9/ACrnrstnEq WS 14.48 -0.03 +11.6 +5.8/BCrnrstnMdlyAgrs MA 26.27 -0.06 +8.0 +2.6/ECrnrstnMod MA 15.15 -0.03 +7.5 +2.6/EEM EM 17.78 +0.04 +17.4 0.0/DExtendedMktIdx MB 18.46 -0.09 +6.5 +7.1/BFirstStartGr AL 13.44 -0.03 +8.3 +4.2/DGr LG 28.16 +0.01 +15.6 +12.6/AGrInc LB 23.97 -0.05 +9.4 +8.9/BGrandTxtr CA 18.88 -0.01 +6.7 +6.3/AGvtSec GI 9.86 -0.01 +1.6 +1.8/CHiInc d HY 8.27 ... +4.6 +3.4/CInc CI 13.18 -0.02 +3.6 +3.3/AIncStk LV 19.59 -0.04 +6.5 +7.4/BIntermTrmBd TW 10.69 -0.01 +4.1 +3.2/CIntl FG 31.58 -0.09 +17.9 +3.5/BNASDAQ100Idx LG 16.72 -0.01 +21.2 +16.7/ANYBd MN 12.05 ... +3.2 +3.3/BPrcMtlsMnral SP 13.05 +0.03 +7.7 -1.0/DSP500IdxMember LB 34.71 -0.04 +9.6 +9.9/ASP500IdxReward LB 34.73 -0.04 +9.7 +10.0/ASciTech ST 26.06 +0.02 +23.7 +16.3/CShrtTrmBd CS 9.21 ... +1.7 +1.6/ASmCpStk SB 17.89 -0.13 +1.0 +5.8/DTEIntermTrm MI 13.32 ... +3.6 +2.8/CTELngTrm ML 13.44 -0.01 +3.5 +3.6/CTEShrtTrm MS 10.49 ... +1.2 +0.7/D

TrgtRet2020 TE 13.15 -0.02 +7.1 +3.9/CTrgtRet2030 TH 13.99 -0.03 +8.5 +4.5/DTrgtRet2040 TJ 14.03 -0.03 +9.4 +4.8/ETrgtRet2050 TN 14.04 -0.03 +9.9 +5.0/ETrgtRetInc RI 11.91 -0.01 +4.8 +3.0/CUlShrtTrmBd UB 10.00 ... +0.8 +0.9/BVIBd SI 11.37 ... +2.9 +3.4/AVal LV 21.16 -0.05 +4.6 +6.3/CWldGr WS 31.58 -0.04 +16.0 +6.7/BUndiscovered ManagerBehavioralValA m SV 64.67 -0.33 +2.4 +8.8/ABehavioralValC m SV 61.04 -0.31 +2.2 +8.2/ABehavioralValL SV 66.24 -0.33 +2.6 +9.2/AVALIC Co IAstAllc MA 11.10 -0.01 +4.4 +4.1/DCorEq LB 22.14 -0.04 +7.0 +7.9/CCptlCnsrvtn CI 9.86 -0.01 +2.5 +2.4/CDivVal LV 12.19 -0.03 +5.8 +9.1/AEmergEcos EM 8.02 ... +19.9 +1.4/CFrgnVal FV 10.65 ... +12.3 -0.3/DGlbSclAwrns WS 24.08 -0.04 +12.0 +6.4/BGlbStr IH 11.73 +0.02 +8.0 +1.6/DGr LG 15.21 -0.01 +17.2 +10.1/CGrInc LB 20.90 -0.04 +9.7 +9.5/BGvtSec GI 10.64 -0.01 +2.1 +2.3/AHlthSci SH 19.65 -0.12 +15.2 +12.3/AInflProt IP 11.08 ... +2.9 +0.8/CIntlEqsIdx FB 7.11 -0.03 +15.4 +1.4/CIntlGr FG 13.20 -0.01 +17.3 +2.0/DIntlGvtBd IB 11.74 -0.01 +5.7 +0.6/CLgCpCor LB 11.51 -0.01 +11.0 +10.3/ALgCptlGr LG 13.83 -0.02 +16.8 +9.7/CMidCpIdx MB 26.77 -0.11 +5.5 +8.9/AMidCpStrGr MG 14.15 -0.02 +14.5 +8.9/BSciTech ST 26.42 +0.02 +25.2 +16.7/BSmCp SB 11.75 -0.06 +4.4 +6.4/CSmCpIdx SB 20.61 -0.14 +3.3 +8.0/BSmCpSpecVals SV 13.36 -0.10 +0.2 +8.8/AStkIdx LB 36.84 -0.04 +9.6 +9.8/AVal LV 16.76 -0.04 +5.3 +7.2/BVALIC Co IICorBd CI 11.02 -0.01 +2.9 +2.6/BHYBd HY 7.68 ... +5.0 +4.0/BIntlOpps FR 18.32 +0.02 +21.2 +6.3/BLgCpVal LV 20.35 -0.03 +3.1 +7.4/BMidCpVal MV 21.00 -0.10 +4.0 +5.6/DSclyRspnb LB 19.87 -0.01 +9.0 +9.8/ASmCpVal SV 14.47 -0.10 -3.3 +6.9/BStrBd MU 11.22 ... +4.3 +3.1/BVYClmbCntrnCrS b LB 23.59 -0.02 +11.2 +10.1/ATRPGrEqI LG 93.87 +0.01 +21.2 +13.5/AValue LineAstAllcInv b MA 31.50 -0.07 +10.0 +6.9/AIncGrInv b AL 9.54 -0.01 +12.6 +6.7/ALgrCoFocedInv b LG 27.55 +0.02 +19.5 +12.3/AMidCpFoced b MG 18.72 -0.06 +15.1 +11.0/APremGr b MG 33.20 -0.08 +14.5 +8.1/CSmCpOppsInv b SG 49.25 -0.28 +8.0 +10.0/BVanEckEMA m EM 15.41 ... +25.0 +1.6/EMY EM 15.66 ... +25.2 +2.0/GlbHardAstsA m SN 31.78 ... -13.8 -14.7/GlbHardAstsY SN 32.34 ... -13.7 -14.5/IntlInvsGoldA m SP 9.42 ... +9.3 +2.1/Vanguard500IdxAdmrl LB 225.67 -0.26 +9.8 +10.1/A500IdxInv LB 225.62 -0.27 +9.7 +10.0/ABalIdxAdmrl MA 32.98 -0.05 +6.5 +7.0/ABalIdxIns MA 32.98 -0.06 +6.5 +7.0/ABalIdxInv MA 32.97 -0.06 +6.5 +6.8/ACAIntTrmTEAdmrl MF 11.85 ... +4.0 +3.4/BCAIntTrmTEInv MF 11.85 ... +3.9 +3.3/BCALngTrmTEAdmrl MC 12.18 ... +4.6 +4.6/BCALngTrmTEInv MC 12.18 ... +4.5 +4.5/BCnsDscIdxAdmrl CD 74.81 -0.27 +12.8 +11.9/ACnsStpIdxAdmrl CC 72.52 +0.01 +10.4 +10.9/ACnvrtSecInv CV 13.31 -0.01 +4.6 +2.1/DCptlOppAdmrl LG 143.72 -0.08 +15.7 +13.3/ACptlOppInv LG 62.25 -0.03 +15.6 +13.2/ACptlValInv MB 12.51 -0.05 +4.2 +1.0/EDevMIdxAdmrl FB 13.50 -0.05 +15.4 +2.2/BDevMIdxIns FB 13.52 -0.05 +15.5 +2.2/BDivAprcIdxInv LB 37.56 -0.09 +10.8 +8.7/BDivGrInv LB 25.64 -0.03 +10.0 +9.1/BDiversEqInv LG 33.28 -0.07 +10.6 +8.7/DEMGvtBdIdxAdmrl EB 20.24 +0.01 +6.1 +5.1/AEMSelStkInv EM 20.40 +0.01 +16.4 +0.8/DEMStkIdxAdmrl EM 34.17 +0.07 +14.9 +1.3/CEMStkIdxIns EM 25.98 +0.05 +15.0 +1.4/CEMStkIdxInsPlus EM 86.44 +0.18 +15.0 +1.4/CEMStkIdxInv EM 26.01 +0.05 +14.8 +1.1/CEngyAdmrl EE 91.55 -0.07 -9.0 -9.6/AEngyIdxAdmrl EE 44.59 +0.06 -14.1 -11.0/AEngyInv EE 48.79 -0.04 -9.1 -9.6/AEqIncAdmrl LV 72.33 -0.17 +6.5 +8.9/AEqIncInv LV 34.51 -0.07 +6.5 +8.8/AErpnStkIdxAdmrl ES 70.74 -0.38 +18.6 +0.6/DErpnStkIdxInPls ES 134.74 -0.73 +18.6 NA/ErpnStkIdxIns ES 30.17 -0.16 +18.6 +0.6/DErpnStkIdxInv ES 30.37 -0.17 +18.5 +0.4/DExplorerAdmrl SG 88.55 -0.47 +10.1 +7.5/CExplorerInv SG 95.23 -0.51 +10.1 +7.4/CExplorerValInv SB 34.50 -0.20 +2.7 +6.7/CExtDrTrIdIns GL 35.19 -0.33 +7.5 +8.8/AExtDrTrIdInsPls GL 88.34 -0.82 +7.5 +8.9/AExtMktIdxAdmrl MB 77.27 -0.40 +6.6 +7.6/BExtMktIdxIns MB 77.27 -0.40 +6.6 +7.6/BExtMktIdxInsPls MB 190.69 -0.98 +6.6 +7.6/BExtMktIdxInv MB 77.29 -0.40 +6.5 +7.5/BFAWexUSIAdmr FB 31.61 -0.08 +15.5 +1.9/CFAWexUSIInPl FB 106.13 -0.25 +15.5 +1.9/CFAWexUSIIns FB 100.21 -0.24 +15.5 +1.9/CFAWexUSIdxInv FB 20.06 -0.05 +15.4 +1.8/CFAWexUSSCIIn FQ 208.08 -0.18 +15.9 +2.5/DFAWexUSSCplIInv FQ 41.53 -0.04 +15.9 +2.3/EFSocialIdxIns LB 15.82 -0.02 +10.9 +10.8/AFSocialIdxInv LB 15.81 -0.02 +10.9 +10.7/AFinclsIdxAdmrl SF 29.91 -0.01 +0.9 +11.0/BGNMAAdmrl GI 10.60 -0.01 +1.7 +2.6/AGNMAInv GI 10.60 -0.01 +1.6 +2.5/AGlbEqInv WS 28.56 -0.04 +15.1 +6.5/BGlbMnmVlInv SW 13.15 -0.04 +10.1 +10.8/AGlbexUSRlEIAdmr d GR 34.72 +0.01 +15.2 +3.8/BGlbexUSRlEIdIns d GR 115.67 +0.04 +15.2 +3.8/BGrIdxAdmrl LG 66.67 -0.11 +16.7 +11.3/BGrIdxIns LG 66.68 -0.10 +16.7 +11.3/BGrIdxInv LG 66.67 -0.11 +16.6 +11.1/BGrandIncAdmrl LB 73.28 -0.10 +8.4 +10.1/AGrandIncInv LB 44.87 -0.06 +8.3 +10.0/AHCAdmrl SH 87.74 -0.60 +15.7 +11.1/BHCIdxAdmrl SH 71.61 -0.26 +13.4 +10.8/BHCInv SH 208.02 -1.41 +15.7 +11.0/BHYCorpAdmrl HY 5.97 ... +4.8 +4.9/AHYCorpInv HY 5.97 ... +4.8 +4.8/AHYTE MI 11.33 ... +4.6 +4.5/AHYTEAdmrl MI 11.33 ... +4.6 +4.6/AHiDivYldIdxInv LV 31.12 -0.04 +4.5 +9.2/AITIdxAdmrl ST 75.31 +0.02 +21.4 +17.4/BInTrBdIdxAdmrl CI 11.50 -0.01 +3.5 +3.4/AInTrBdIdxIns CI 11.50 -0.01 +3.5 +3.4/AInTrBdIdxInsPls CI 11.50 -0.01 +3.5 +3.4/AInTrBdIdxInv CI 11.50 -0.01 +3.4 +3.3/AInTrCrpBdIAdmrl TW 23.63 -0.02 +3.9 +4.1/BInTrCrpBdIIns TW 29.20 -0.03 +3.9 +4.1/BInTrGvtBdIAdmrl GI 21.94 -0.03 +2.2 +2.3/AInTrGvtBdIIns GI 27.23 -0.03 +2.2 +2.3/AInTrInvGrdAdmrl TW 9.83 -0.01 +3.2 +3.5/CInTrInvGrdInv TW 9.83 -0.01 +3.2 +3.4/CInTrTEAdmrl MI 14.24 ... +3.8 +3.2/BInTrTEInv MI 14.24 ... +3.7 +3.1/BInTrTrsAdmrl GI 11.26 -0.01 +2.3 +2.4/AInTrTrsInv GI 11.26 -0.01 +2.3 +2.3/AIndtlsIdxAdmrl ID 65.83 -0.31 +8.0 +9.1/AInflPrtScAdmrl IP 25.94 -0.06 +1.9 +1.4/AInflPrtScIns IP 10.57 -0.02 +2.0 +1.5/AInflPrtScInv IP 13.22 -0.02 +1.9 +1.3/AInsIdxIns LB 222.65 -0.26 +9.8 +10.1/AInsIdxInsPlus LB 222.67 -0.26 +9.8 +10.2/AInsTtlSMIInPls LB 54.68 -0.11 +9.2 +9.7/AInsTtlSMIIns LB 54.68 -0.10 +9.2 +9.7/AIntlExplorerInv FQ 20.09 -0.05 +23.0 +6.1/BIntlGrAdmrl FG 84.50 -0.04 +25.5 +5.6/AIntlGrInv FG 26.58 -0.01 +25.4 +5.4/AIntlValInv FV 36.79 -0.08 +15.9 +0.6/BLTBdIdInsPls CL 14.06 -0.06 +5.8 +5.8/CLTBdIdxIns CL 14.06 -0.06 +5.8 +5.8/CLTBdIdxInv CL 14.06 -0.06 +5.8 +5.7/DLTCrpBdIdxIns TW 30.75 -0.11 +5.9 +5.9/ALTGvtBdIdxIns GL 32.84 -0.19 +5.5 +6.1/BLTInvmGrdAdmrl TW 10.42 -0.05 +5.5 +6.4/ALTInvmGrdInv TW 10.42 -0.05 +5.4 +6.3/ALTTE ML 11.68 ... +4.2 +4.3/ALTTEAdmrl ML 11.68 ... +4.2 +4.4/ALTTrsAdmrl GL 12.25 -0.07 +5.6 +6.1/BLTTrsInv GL 12.25 -0.07 +5.6 +6.0/CLfStrCnsrGrInv CA 19.45 -0.02 +5.8 +4.7/ALfStrGrInv AL 31.67 -0.06 +9.7 +6.3/ALfStrIncInv XY 15.42 -0.02 +3.9 +3.8/ALfStrModGrInv MA 26.03 -0.04 +7.8 +5.6/BLgCpIdxAdmrl LB 56.54 -0.07 +10.0 +9.9/ALgCpIdxIns LB 232.72 -0.29 +10.0 +10.0/ALgCpIdxInv LB 45.21 -0.06 +9.9 +9.8/ALtdTrmTE MS 11.01 ... +2.2 +1.3/BLtdTrmTEAdmrl MS 11.01 ... +2.3 +1.4/BMATEInv MT 10.83 ... +4.1 +3.9/AMatlsIdxAdmrl SN 61.60 -0.25 +8.0 +5.3/AMdCpGrIdxAdmrl MG 51.26 -0.13 +13.0 +8.9/BMdCpGrIdxInv MG 46.81 -0.13 +12.9 +8.7/BMdCpGrInv MG 24.95 -0.10 +11.4 +6.7/DMdCpIdxAdmrl MB 177.80 -0.61 +9.5 +8.7/AMdCpIdxIns MB 39.28 -0.13 +9.5 +8.8/AMdCpIdxInsPlus MB 193.71 -0.67 +9.5 +8.8/AMdCpIdxInv MB 39.19 -0.13 +9.4 +8.6/AMdCpValIdxAdmrl MV 53.38 -0.23 +6.6 +8.5/AMdCpValIdxInv MV 40.57 -0.17 +6.5 +8.4/AMegaCpValIdxIns LV 137.09 -0.05 +3.8 +8.8/AMgdPayoutInv MA 18.35 -0.02 +6.3 +4.6/DMktNetrlIns NE 11.73 ... -4.9 +0.9/CMktNetrlInv NE 11.77 ... -5.0 +0.8/CMorganGrAdmrl LG 87.95 -0.10 +16.6 +11.5/BMorganGrInv LG 28.39 -0.03 +16.5 +11.4/BMrtBckScIdxAdmr GI 21.16 -0.01 +1.9 +2.4/A

NJLngTrmTEAdmrl MJ 12.01 ... +4.5 +3.9/ANJLngTrmTEInv MJ 12.01 ... +4.4 +3.8/ANYLngTrmTEAdmrl MN 11.85 ... +4.2 +4.4/ANYLngTrmTEInv MN 11.85 ... +4.1 +4.3/AOhioLngTrmTE MO 12.64 ... +4.0 +4.4/APELngTrmTEAdmrl MP 11.63 ... +4.2 +4.4/APELngTrmTEInv MP 11.63 ... +4.2 +4.3/APacStkIdxAdmrl DP 82.21 -0.04 +14.6 +5.2/DPacStkIdxIns DP 12.58 ... +14.6 +5.2/DPacStkIdxInv DP 12.67 ... +14.5 +5.1/DPrcMtlsMngInv SP 10.24 ... +9.0 -0.7/DPrmCpAdmrl LG 124.69 ... +14.6 +12.7/APrmCpCorInv LG 25.11 -0.04 +13.2 +12.1/APrmCpInv LG 120.35 ... +14.5 +12.6/AREITIdxAdmrl SR 117.82 -0.48 +1.5 +7.3/AREITIdxIns SR 18.24 -0.07 +1.6 +7.3/AREITIdxInv SR 27.61 -0.11 +1.5 +7.2/BRsl1000GrIdxIns LG 238.44 -0.35 +15.8 +12.0/ARsl1000IdxIns LB 216.94 -0.33 +9.6 +9.7/ARsl1000VlIdxIns LV 196.96 -0.31 +3.7 +7.4/BRsl2000GrIdxIns SG 230.78 -1.61 +8.7 +9.0/BRsl2000IdxIns SB 213.32 -1.37 +3.5 +8.2/BRsl2000VlIdxIns SV 200.21 -1.17 -1.2 +7.3/BRsl3000IdxIns LB 216.74 -0.41 +9.1 +9.6/BSPMC400GrIdxIns MG 242.76 -0.84 +8.7 +10.0/ASPMC400IdxIns MB 234.51 -1.00 +5.6 +9.2/ASPMC400VlIdxIns MV 225.52 -1.17 +2.3 +7.9/BSPSC600IdxIns SB 253.72 -1.77 +1.6 +9.8/ASTBdIdxAdmrl CS 10.48 -0.01 +1.2 +1.3/BSTBdIdxIns CS 10.48 -0.01 +1.2 +1.3/BSTBdIdxInsPlus CS 10.48 -0.01 +1.2 +1.4/BSTBdIdxInv CS 10.48 -0.01 +1.1 +1.2/CSTCrpBdIdxAdmrl CS 21.77 ... +1.9 +2.0/ASTCrpBdIdxIns CS 26.65 ... +1.9 +2.0/ASTFederalAdmrl GS 10.70 -0.01 +0.7 +1.1/ASTFederalInv GS 10.70 -0.01 +0.7 +1.0/BSTGvtBdIdxAdmrl GS 20.27 -0.01 +0.5 +0.6/CSTGvtBdIdxIns GS 25.47 -0.01 +0.5 +0.7/CSTInfPrScIdAdmr IP 24.80 ... +0.6 +0.2/DSTInfPrScIdIns IP 24.81 -0.01 +0.6 +0.3/DSTInfPrScIdxInv IP 24.78 ... +0.6 +0.2/DSTInvmGrdAdmrl CS 10.70 ... +1.6 +2.0/ASTInvmGrdIns CS 10.70 ... +1.6 +2.0/ASTInvmGrdInv CS 10.70 ... +1.6 +1.9/ASTTE MS 15.81 ... +1.0 +0.7/DSTTEAdmrl MS 15.81 ... +1.1 +0.8/CSTTrsAdmrl GS 10.65 -0.01 +0.6 +0.9/BSTTrsInv GS 10.65 -0.01 +0.6 +0.8/BSeledValInv MV 30.74 -0.09 +6.8 +6.4/CSmCpGrIdxAdmrl SG 51.26 -0.22 +9.8 +7.2/DSmCpGrIdxIns SG 41.05 -0.18 +9.8 +7.2/DSmCpIdxAdmrl SB 64.65 -0.33 +5.0 +7.6/BSmCpIdxIns SB 64.65 -0.33 +5.0 +7.6/BSmCpIdxInsPlus SB 186.61 -0.95 +5.0 +7.6/BSmCpValIdxAdmrl SV 52.41 -0.30 +1.2 +7.9/ASmCpValIdxIns SV 29.30 -0.17 +1.3 +7.9/ASmCptlstIdxInv SB 64.62 -0.33 +5.0 +7.5/BSmCptstGrIdxInv SG 41.00 -0.18 +9.8 +7.0/DSmCptstVlIdxInv SV 29.24 -0.17 +1.2 +7.8/AStarInv MA 25.96 -0.04 +9.6 +6.1/AStrEqInv MB 33.60 -0.13 +3.8 +8.5/AStrSmCpEqInv SB 34.96 -0.22 +1.3 +7.5/BTrgtRtr2010Inv TA 26.53 -0.03 +4.7 +3.9/CTrgtRtr2015Inv TD 15.40 -0.02 +6.1 +4.6/BTrgtRtr2020Inv TE 30.34 -0.05 +7.4 +5.3/ATrgtRtr2025Inv TG 17.69 -0.03 +8.2 +5.7/ATrgtRtr2030Inv TH 31.82 -0.05 +9.0 +5.9/ATrgtRtr2035Inv TI 19.46 -0.03 +9.7 +6.2/BTrgtRtr2040Inv TJ 33.36 -0.06 +10.4 +6.4/BTrgtRtr2045Inv TK 20.91 -0.04 +10.7 +6.6/BTrgtRtr2050Inv TN 33.64 -0.06 +10.7 +6.6/BTrgtRtr2055Inv TL 36.42 -0.07 +10.7 +6.5/BTrgtRtr2060Inv XQ 32.14 -0.06 +10.7 +6.5/ATrgtRtrIncInv RI 13.36 -0.01 +4.6 +3.9/ATtBMIdxAdmrl CI 10.81 -0.01 +2.6 +2.7/BTtBMIdxIns CI 10.81 -0.01 +2.6 +2.7/BTtBMIdxInsPlus CI 10.81 -0.01 +2.6 +2.7/BTtBMIdxInv CI 10.81 -0.01 +2.6 +2.6/CTtInBIdxAdmrl IB 21.80 -0.01 +1.0 +4.0/ATtInBIdxIns IB 32.71 -0.02 +1.0 +4.0/ATtInBIdxInv IB 10.90 -0.01 +1.0 +3.9/ATtInSIdxAdmrl FB 28.36 -0.07 +15.5 +1.9/CTtInSIdxIns FB 113.43 -0.25 +15.5 +1.9/CTtInSIdxInsPlus FB 113.45 -0.26 +15.5 +1.9/CTtInSIdxInv FB 16.96 -0.04 +15.5 +1.8/CTtlSMIdxAdmrl LB 60.97 -0.11 +9.2 +9.7/BTtlSMIdxIns LB 60.98 -0.11 +9.2 +9.7/ATtlSMIdxInv LB 60.94 -0.11 +9.2 +9.5/BTtlWldStkIdxIns WS 139.39 -0.28 +12.2 +5.8/BTtlWldStkIdxInv WS 27.81 -0.06 +12.1 +5.6/CTxMgBalAdmrl CA 29.52 -0.02 +6.5 +6.4/ATxMgCptlAprAdmr LB 125.01 -0.19 +10.0 +10.0/ATxMgCptlAprIns LB 62.12 -0.09 +10.0 +10.0/ATxMgSmCpAdmrl SB 55.77 -0.38 +1.4 +9.7/ATxMgSmCpIns SB 55.90 -0.38 +1.4 +9.8/AUSGrAdmrl LG 88.63 -0.01 +17.6 +11.5/BUSGrInv LG 34.24 ... +17.5 +11.3/BUSValInv LV 18.53 -0.04 +1.2 +7.0/BUtlsIdxAdmrl SU 59.41 -0.33 +11.6 +11.6/AValIdxAdmrl LV 37.56 -0.03 +4.3 +8.8/AValIdxIns LV 37.56 -0.03 +4.3 +8.8/AValIdxInv LV 37.56 -0.03 +4.2 +8.7/AWlngtnAdmrl MA 71.15 -0.17 +6.1 +7.2/AWlngtnInv MA 41.20 -0.10 +6.1 +7.1/AWlslyIncAdmrl CA 64.05 -0.12 +4.5 +5.7/AWlslyIncInv CA 26.44 -0.05 +4.5 +5.6/AWndsrAdmrl LV 74.67 -0.23 +7.8 +7.0/BWndsrIIAdmrl LV 66.48 -0.11 +6.6 +6.9/CWndsrIIInv LV 37.46 -0.06 +6.6 +6.8/CWndsrInv LV 22.13 -0.07 +7.8 +6.9/CVericimetryUSSCVl SV 18.35 -0.10 -1.5 +5.3/CVictoryDiversStkA m LB 19.92 -0.06 +8.4 +4.9/EGlbNatrlResA m SN 20.57 -0.04 -12.4 -16.2/EINCrforIncA m GS 9.33 -0.01 +1.2 +1.4/AINCrforIncI GS 9.32 -0.01 +1.2 +1.7/AIntgSmCpValA m SV 37.30 -0.19 -0.7 +5.5/CIntgSmCpValY SV 38.22 -0.20 -0.6 +5.9/CMndrMdCpCrGrA m MG 37.39 -0.16 +11.6 +6.6/DMndrMdCpCrGrC m MG 31.71 -0.13 +11.3 +5.9/EMndrMdCpCrGrY MG 39.29 -0.16 +11.7 +6.9/DMndrMltCpA m LG 41.47 -0.10 +8.6 +8.4/DRSGrA m LG 19.50 -0.03 +18.6 +10.5/CRSLgCpAlphaA m LB 54.81 +0.02 +5.7 +6.5/DRSMidCpGrA m MG 23.80 -0.11 +11.6 +8.2/BRSPtnrsA m SB 32.74 -0.21 +3.7 +3.1/ERSSciandTechA m ST 21.20 +0.08 +21.2 +19.0/ARSSelGrA m SG 49.26 -0.25 +9.4 +7.3/CRSSmCpGrA m SG 75.80 +0.19 +16.1 +10.4/ARSValA m MB 29.65 -0.07 +6.1 +5.5/DSP500IdxA m LB 22.38 -0.03 +9.4 +9.5/BSycmrEstbValA m MV 37.93 -0.17 +5.0 +10.4/ASycmrEstbValI MV 37.96 -0.17 +5.2 +10.8/ASycmrEstbValR b MV 37.48 -0.16 +5.0 +10.2/ASycmrSmCoOppA m SV 44.36 -0.32 +0.6 +10.3/ASycmrSmCoOppI SV 44.77 -0.33 +0.7 +10.7/ASycmrSmCoOppR b SV 41.86 -0.31 +0.5 +10.1/ATrvlnIntlSMI FQ 13.12 -0.02 +20.1 +6.3/AVillereBalInv MA 22.06 -0.05 +8.1 +1.1/EVirtusDuffPlRlEtSecA m SR 30.02 -0.10 +0.9 +6.5/CKARCapitalGrA m LG 15.49 +0.02 +21.4 +12.8/AKARSmCapCoreI SG 26.65 -0.18 +11.0 +12.8/ANFDurIncI CS 10.83 -0.01 +1.7 +1.8/ANFMulSecS/TBdA m CS 4.78 -0.01 +2.6 +2.1/ANFMulSecS/TBdC b CS 4.85 ... +2.5 +1.9/ANFMulSecS/TBdC1 m CS 4.83 -0.01 +2.2 +1.3/BRamtEnhCreEqA m LB 21.10 ... +9.3 +10.3/ASectTrendC m LB 11.56 -0.02 +6.4 +0.3/EStrAllcA m MA 13.86 -0.01 +11.8 +2.4/ETactAllcA m MA 8.77 ... +12.1 +2.5/EVontForOppsA m FG 33.40 +0.01 +24.3 +5.6/AVontForOppsI FG 33.45 +0.02 +24.4 +5.9/AVontlGlbOppsA m WS 15.98 +0.02 +20.0 +10.1/AVontobelEMOppI EM 11.11 +0.04 +22.8 +4.1/AVoyaGNMAIncA m GI 8.50 ... +1.6 +2.2/BGlbEqA m WS 33.82 -0.06 +14.5 +2.5/EGlbRlEsttA m GR 19.56 -0.08 +4.3 +1.4/EIntermBdA m CI 10.15 -0.02 +3.1 +3.1/AIntermBdI CI 10.15 -0.01 +3.3 +3.5/ALgCpGrI LG 39.19 -0.04 +17.3 +11.8/AMdCpOppsA m MG 23.84 -0.11 +14.6 +9.6/BRlEsttA m SR 18.01 -0.06 +0.8 +5.6/DRlEsttI SR 19.58 -0.06 +1.0 +5.8/DSmCpOppsA m SG 59.37 -0.31 +9.1 +8.8/BWCMFocedIntlGrIns d FG 14.62 +0.02 +21.3 +8.2/AFocedIntlGrInv m FG 14.56 +0.02 +21.1 +7.9/AWaddell & Reed AdvAcculativeA m LG 10.14 -0.02 +9.5 +7.9/DAstStrA m IH 8.62 -0.01 +8.7 -2.2/EAstStrY IH 8.73 -0.01 +8.9 -1.9/EBdA m TW 6.27 -0.01 +2.7 +2.6/EBdY TW 6.27 -0.01 +2.9 +2.9/DContinentalIncA m MA 9.70 -0.03 +5.4 +3.4/ECorInvmA m LG 6.49 -0.01 +7.8 +5.0/ECorInvmY LG 6.53 -0.01 +7.9 +5.3/EDivOppsA m LB 15.63 -0.04 +5.8 +4.8/EEngyA m EE 11.63 -0.01 -20.2 -13.2/BGlbBdA m IB 3.73 ... +2.4 +0.5/CGlbBdY IB 3.73 ... +2.5 +0.8/CGlbGrA m WS 12.71 -0.04 +13.9 +3.2/DGlbGrY WS 12.83 -0.04 +14.0 +3.6/DHiIncA m HY 6.84 ... +5.0 +3.5/CHiIncY HY 6.84 ... +5.1 +3.8/BMnBdA m ML 7.55 ... +2.6 +3.0/DMnHiIncA m HM 4.77 ... +2.6 +3.9/ENewConceptsA m MG 10.56 -0.02 +12.3 +5.9/ENewConceptsY MG 11.90 -0.02 +12.5 +6.3/DSciandTechA m ST 16.10 -0.01 +18.0 +5.9/ESciandTechY ST 18.16 -0.02 +18.2 +6.1/ESmCpA m SG 17.07 -0.09 +11.4 +9.7/BSmCpY SG 19.51 -0.10 +11.5 +10.0/ATxMgdEqA m LG 19.21 ... +16.1 +9.5/CValA m LV 15.21 ... +3.9 +5.1/DVanguardA m LG 10.62 +0.01 +16.4 +10.9/B

VanguardY LG 11.39 +0.02 +16.6 +11.2/B

WaldenEq LB 20.58 -0.02 +9.4 +8.6/B

WasatchCorGr d SG 63.69 -0.11 +9.0 +10.6/AHoisingtonUSTrs d GL 16.36 -0.10 +5.9 +6.8/AIntlGrInv d FR 32.31 +0.24 +21.5 +5.6/BIntlOppsInv d FR 3.41 +0.02 +16.8 +9.3/ALgCpValInv d LV 9.62 -0.01 +3.4 +5.6/DMicroCp d SG 7.33 -0.02 +13.3 +8.6/BMicroCpVal d SG 3.18 -0.01 +8.5 +10.1/ASmCpGrInv d SG 44.06 -0.07 +10.8 +7.3/CSmCpVal d SB 7.33 -0.02 +3.4 +7.5/BWldInnovtrInv d SW 21.62 +0.02 +16.5 +6.8/B

WeitzBal CA 13.98 -0.02 +6.6 +3.5/CPtnrsIIIOppIns LO 15.11 -0.08 +5.5 +1.7/DPtnrsValInv LB 30.91 -0.17 +7.0 +2.3/EShrtDrIncIns CS 12.36 -0.01 +1.2 +1.7/AValInv LG 43.02 -0.17 +8.5 +3.5/EsHickory MB 54.20 -0.45 +6.4 +3.7/E

Wells FargoAdjRtGvtA f UB 8.99 ... +0.1 +0.2/EAdjRtGvtInst UB 8.99 ... +0.2 +0.5/DAstAllcA f IH 13.94 ... +8.7 +1.3/AstAllcC m IH 13.47 ... +8.4 +0.6/CALtdTrmTFA f SS 10.84 ... +2.2 +1.5/BCATFA f MC 11.90 -0.01 +3.5 +3.7/DCATFAdm MC 11.93 ... +3.7 +3.9/CCBLgCpValInst LV 14.77 -0.01 +9.6 +9.7/ACBMidCpValA f MV 33.51 -0.14 +4.8 +9.0/ACBMidCpValInst MV 33.80 -0.14 +5.0 +9.4/ACommonStkA f MB 23.12 -0.11 +6.3 +6.4/CCorBdA f CI 13.24 -0.02 +2.4 +2.4/CCorBdAdm CI 12.92 -0.02 +2.4 +2.5/CCorBdInst CI 12.90 -0.02 +2.5 +2.8/BCorPlusBdA f CI 12.62 -0.01 +3.7 +3.9/ADJTrgt2020A f TE 15.27 -0.02 +5.2 +2.6/EDJTrgt2020Adm TE 15.50 -0.03 +5.2 +2.7/EDJTrgt2020R6 TE 15.57 -0.02 +5.5 +3.1/DDJTrgt2030A f TH 17.27 -0.03 +7.3 +4.1/EDJTrgt2030Adm TH 17.52 -0.03 +7.4 +4.2/DDJTrgt2030R6 TH 17.53 -0.03 +7.5 +4.6/DDJTrgt2040A f TJ 20.20 -0.04 +9.1 +5.1/DDJTrgt2040Adm TJ 20.62 -0.04 +9.2 +5.2/DDJTrgt2040R6 TJ 20.67 -0.04 +9.3 +5.6/CDiscpUSCorA f LB 16.00 -0.02 +8.2 +10.1/ADiscvAdm MG 35.60 -0.13 +15.7 +9.2/BDvrsCptlBldrA f AL 10.11 -0.02 +7.8 +10.7/ADvrsEqAdm LG 29.81 -0.06 +11.0 +6.9/EDvrsIncBldrA f XY 6.37 ... +5.8 +6.4/ADvrsIncBldrC m XY 6.38 -0.01 +5.3 +5.6/ADvrsIncBldrInst XY 6.23 -0.01 +5.9 +6.8/AEMEqA f EM 23.02 +0.09 +21.7 +2.9/BEMEqAdm EM 24.17 +0.09 +21.8 +3.0/BEndeavorSelInst LG 9.79 ... +21.0 +9.9/CGlobalSmCpA f SW 42.43 -0.19 +10.3 +7.8/BGrAdm LG 44.14 -0.02 +21.0 +9.9/CGrBalAdm MA 39.54 -0.08 +7.9 +6.1/AGrInst LG 46.78 -0.02 +21.1 +10.1/CGvtSecA f GI 10.96 -0.02 +1.8 +1.8/CGvtSecAdm GI 10.96 -0.02 +1.9 +2.0/BGvtSecInst GI 10.95 -0.02 +1.9 +2.2/BHYBdA f HY 3.40 -0.01 +5.0 +4.8/AIdxAstAllcA f MA 31.42 -0.03 +5.9 +7.9/AIdxAstAllcAdm MA 31.43 -0.04 +5.9 +8.2/AIdxAstAllcC m MA 19.09 -0.02 +5.6 +7.1/AIntlBdInst IB 10.21 +0.02 +8.4 -2.1/EIntrsValA f LB 12.32 -0.01 +6.1 +5.7/EIntrsValInst LB 12.39 -0.01 +6.4 +6.2/EIntrsWldEqA f WS 21.93 -0.01 +14.2 +5.2/CModBalAdm CA 23.81 -0.03 +5.6 +4.8/AOmegaGrA f LG 48.95 -0.08 +19.8 +8.0/DOppA f LG 44.64 -0.11 +9.7 +7.3/EOppAdm LG 48.13 -0.12 +9.8 +7.6/EPrecMetalsA f SP 36.15 -0.11 +8.8 +0.6/CPremLgCoGrA f LG 15.23 -0.02 +20.1 +8.4/DShrtDrGvtBdInst CS 9.89 -0.01 +0.8 +1.0/DShrtTrmBdInst CS 8.77 ... +1.1 +1.4/BShrtTrmHYBdA f HY 8.10 ... +1.3 +2.4/ESmCoGrAdm SG 46.87 -0.32 +8.3 +6.0/DSmCpOppsAdm SG 24.27 -0.11 +6.0 +10.1/ASmCpValA f SB 21.63 -0.13 +3.1 +5.3/DSpcMidCpValAdm MV 37.04 -0.09 +3.6 +8.6/ASpcMidCpValInst MV 37.35 -0.10 +3.7 +8.9/ASpcSmCpValA f SV 33.13 -0.25 +0.2 +8.7/ASpcSmCpValAdm SV 33.89 -0.25 +0.2 +8.9/ASpecizedTechA f ST 12.19 +0.02 +27.1 +15.0/CStrMnBdA f MS 8.96 ... +2.1 +1.7/AStrMnBdAdm MS 8.95 -0.01 +2.2 +1.8/AStrMnBdC m MS 8.99 ... +1.8 +0.9/CUlShTrIncA f UB 8.48 ... +0.6 +0.7/CUlShTrIncIns UB 8.48 ... +0.7 +1.0/BUlShTrMnIncA f MS 9.58 ... +0.6 +0.1/EUlShTrMnIncInst MS 9.58 ... +0.7 +0.5/DUtl&TlCmA f SU 21.28 -0.09 +12.8 +7.0/B

WesMarkBal MA 12.72 -0.03 +4.2 +4.7/CGr LG 19.39 -0.03 +11.7 +4.5/EGvtBd CI 9.92 -0.01 +1.6 +1.6/EWestVIMnBd SI 10.59 ... +3.1 +2.5/C

WestcoreColoradoTERtl SI 11.57 +0.01 +3.4 +3.0/BPlusBdRtl CI 10.76 -0.02 +3.1 +3.0/A

Western AssetCAMnsA m MC 16.13 ... +3.3 +3.1/ECorBdA m CI 12.61 -0.02 +3.4 +3.3/CorBdFI b CI 12.62 -0.02 +3.4 +3.4/CorBdI CI 12.61 -0.02 +3.5 +3.7/CorBdIS CI 12.63 -0.02 +3.5 +3.8/CorPlusBdA m CI 11.76 -0.01 +4.2 +3.9/CorPlusBdFI b CI 11.77 -0.01 +4.3 +4.0/CorPlusBdI CI 11.77 -0.01 +4.4 +4.3/CorPlusBdIS CI 11.77 -0.01 +4.5 +4.4/CorpBdA m TW 12.52 -0.01 +4.2 +4.5/AGlbHYBdA m HY 6.49 ... +4.9 +2.1/GlbStrIncA m MU 6.44 ... +5.0 +3.1/HYIS HY 8.25 ... +4.6 +2.5/InflIdPlsBdIS IP 11.28 -0.03 +2.2 +0.5/DIntermBdI CI 10.96 -0.01 +2.8 +2.8/BIntermBdIS CI 10.97 -0.01 +2.9 +2.9/BIntermTrmMnsA m MI 6.47 ... +3.1 +2.6/DIntermTrmMnsC b MI 6.48 ... +2.9 +2.1/EIntermTrmMnsI MI 6.47 ... +3.2 +2.8/CIntrmMtCAMnsC b MF 8.86 ... +3.2 +1.8/EIntrmMtNYMnsA m MN 8.78 ... +2.9 +2.2/EMgd Mns A m ML 16.42 ... +3.6 +3.3/DMgd Mns C m ML 16.43 ... +3.3 +2.8/EMgd Mns I ML 16.44 ... +3.6 +3.4/CMnHiIncA m HM 14.35 +0.01 +4.6 +4.2/DMnHiIncI HM 14.27 ... +4.6 +4.3/DMrtgBckdScA m CI 10.69 -0.01 +3.1 +2.9/MrtgBckdScI CI 10.74 -0.01 +3.3 +3.3/NJMnsA m MJ 12.37 ... +3.1 +2.8/DNYMnsA m MY 13.30 ... +3.1 +3.1/DNYMnsI MY 13.29 -0.01 +3.2 +3.3/DPEMnsA m MP 12.92 ... +3.1 +3.5/CShrtDrHiIncA m HY 5.41 ... +3.7 +0.6/ShrtDrHiIncI HY 5.43 ... +3.9 +0.9/ShrtDrMnIncA m MS 5.09 ... +1.1 +0.6/DShrtDrMnIncC b MS 5.09 ... +1.0 +0.2/EShrtDrMnIncI MS 5.09 ... +1.1 +0.7/DShrtTrmBdIS CS 3.88 ... +1.6 +1.4/TtlRtUncnsFI b NT 10.62 ... +3.6 +2.7/TtlRtUncnsI NT 10.63 ... +3.7 +3.0/

WestwoodEMIns EM 9.50 +0.09 +17.3 +1.0/IncOppA m MA 15.49 -0.01 +5.5 +3.9/IncOppIns MA 15.51 -0.01 +5.6 +4.2/LgCpValIns LB 12.29 -0.02 +7.3 +8.4/SMdCpIns MB 16.63 -0.10 +4.4 +4.6/SMdCpPlusIns MB 15.13 -0.06 +6.3 +4.8/SmCpValIns SB 16.81 -0.12 +2.6 +10.3/

William BlairBdI CI 10.38 -0.01 +2.5 +2.8/BEMGrIns EM 13.85 +0.07 +23.9 +2.1/BEMLeadersIns EM 9.49 +0.04 +20.7 +1.4/CGrI LG 14.19 ... +14.5 +8.4/DInsIntlGr FG 16.97 ... +16.6 +2.9/CIntlGrI FG 28.48 ... +16.6 +2.8/CIntlGrN b FG 27.80 ... +16.5 +2.5/DIntlSmCpGrI FR 15.47 ... +19.0 +4.5/CIntlSmCpGrIns FR 15.55 ... +19.0 +4.6/CSmCpGrI SG 30.66 -0.23 +12.1 +10.2/ASmCpValI SB 20.37 -0.12 -1.5 +7.0/CSmMidCpGrI MG 23.16 -0.11 +15.7 +12.1/A

WillistonBsnMdNrAmrStkA m EE 4.94 -0.01 -16.7 -12.3/B

WilmingtonBroadMktBdIns CI 9.68 -0.01 +2.3 +2.4/CLgCpStrIns LB 20.11 -0.03 +9.6 +9.9/AMltMgrIntlIns FB 8.34 -0.02 +19.9 +2.5/MltMgrRlAstIns d IH 14.26 -0.03 +5.4 +0.1/EMnBdIns MI 13.34 ... +4.0 +2.8/C

Wilshire5000IdxInvm b LB 20.48 -0.04 +8.6 +9.1/BLgCoGrIns LG 41.99 ... +16.0 +11.1/B

Wintergreen FundInv m WS 17.28 -0.03 +13.7 +1.4/E

World FundsRlEstValOppIns SR 14.90 -0.07 -0.8 +4.8/E






x21184.04 dow xz 6295.68 xz yw yw zx yw s&p 500...

Documents