timesfreepress.com Edition StockS PluS P Saturday,...

timesfreepress.com • eEdition StockS PluS PluS 1

1,800

1,900

2,000

2,100

2,200

F AM A M J J

2,120

2,160

2,200S&P 500Close: 2,184.05Change: -1.74 (-0.1%)

10 DAYS

eEdition StockS PluS

Sources: Synergy Research Group; Forrester Research *estimated Brandon Bailey; J. Paschke • AP

Many tech companies are touting their “cloud” businesses these days. But it’s difficult to compare how they’re performing because each company defines it differently and often doesn’t break out details.

Amazon reported $2.9 billion in cloud revenue last quarter, primarily from customers who rent computing power — as much or as little as they need — in Amazon’s data centers, or “the cloud.”

Microsoft says its commercial cloud revenue is approaching $3 billion a quarter, but that counts fees businesses pay for subscription services such as Office 365, which mixes online services with programs that run on customers’ machines the

traditional way.IBM reported $3.4 billion, including revenue

from dedicated servers it operates for customers, which some analysts don’t consider “cloud.”

By a purist’s definition, Amazon’s the cloud king: It makes the most revenue from renting its cloud “infrastructure,” according to Synergy

Research Group. Microsoft’s growing fast in that business, but it’s still a distant second.

When it comes to online services, the big players are Microsoft, Salesforce, IBM and Oracle. And if you combine that with cloud infrastructure, Forrester Research says Microsoft is closer to stealing Amazon’s crown.

Who’s king of the cloud?

Cloud infrastructure& services revenue*

2016 annual revenue*

$10.3 bil. / $571 mil.2.0 bil. / 8.1 bil.

1.4 bil. / 6.2 bil.1.3 bil. / 3.8 bil.

2.0 bil. / 1.9 bil.713 mil. / 2.7 bil.

$1.6 bil. $2.5 bil.

440 mil.

410

150 400

640

880 mil.

Google

IBM

Microsoft

Amazon

OracleGoogle

IBMSalesforce

MicrosoftAmazon

Online commercial softwareCloud infrastructure & services

2Q 2015 2Q 2016

Hostess Brands is launching packaged “Deep Fried Twinkies” starting Friday that mark its first foray into frozen foods. The cream-filled snack in vanilla or chocolate is the result of a yearlong collaboration between Hostess and Wal-Mart, as both companies look to spark food sales with innovative products.

For Wal-Mart, which gets more than half of its sales from food and other groceries, the partnership is part of a strategy of working

closely with suppliers to come up with new twists on existing foods or developing new ones, and getting them to the shelves faster. The company opened a food lab in June for that teamwork, a process that can cut costs and shave several months off a product launch.

At nine grams of fat and 220 calories, the vanilla flavor of the Deep Fried Twinkies compares to 4 grams of fat and 130 calories in a regular Twinkie. One expert

says Americans still like a sugar fix, typically at the end of the day.

*annualized Source: FactSet

Price-earnings ratio: 16(Based on past 12-month results)$56 $75

52-WEEK RANGE

Wal-Mart (WMT)

AP

Friday’s close: $73.89

Div. yield: 2.7% Dividend: $2.00WMT 4.9% 1.3 11.1

1-yr 3-yr* 5-yr* Total return

Fry, fry again

Twinkies csays Ameri

CompanySpotlight

The retailer’s stock continued a re-cent recovery after it posted a sec-ond-quarter profit that was larger than analysts expected.

Hewlett Packard Enterprise agreed to buy the computer equipment and services company for $7.75 per share, or about $281 million.

The drugmaker continued to tumble after it reported disappointing sales, cut its annual forecasts and sus-pended its dividend.

The department operator store took a smaller loss as appliance and beauty sales gave its second-quar-ter results a boost.

The restaurant chain reported weak sales and said it will close 95 stores by September.

The department store chain said its anniversary sale results were strong, and it raised its annual profit forecast.

SOURCE: Sungard AP

Wall Street capped a record-setting week with a day of mostly listless trading Friday that left the three major U.S. stock indexes essentially flat. Investors mostly focused on the latest batch of company earnings from retailers and other

companies, as well as new data indicating that U.S. retail sales in July were more sluggish than expected. Materials companies fell the most. Energy stocks led the gainers as crude oil prices rose again.

304050

$60

M AJ J

Nordstrom JWNClose: $51.38 3.82 or 8.0%

$35.01 $79.98Vol.:Mkt. Cap:

14.8m (3.5x avg.)$8.91 b

52-week range

PE:Yield:

18.72.9%

3.03.54.0

$4.5

M AJ J

Ruby Tuesday RTClose: $3.24 -0.49 or -13.1%

$3.20 $7.20Vol.:Mkt. Cap:

1.9m (4.9x avg.)$195.02 m

52-week range

PE:Yield:

...

...

68

10$12

M AJ J

J.C. Penney JCPClose: $10.55 0.61 or 6.1%

$6.00 $11.99Vol.:Mkt. Cap:

57.4m (4.1x avg.)$3.24 b

52-week range

PE:Yield:

...

...

102030

$40

M AJ J

Concordia Int’l CXRXClose: $10.13 -6.23 or -38.1%

$9.65 $89.10Vol.:Mkt. Cap:

11.0m (15.1x avg.)$516.8 m

52-week range

PE:Yield:

...3.0%

4

6

$8

M AJ J

Silicon Graphics SGIClose: $7.69 1.71 or 28.6%

$3.88 $7.79Vol.:Mkt. Cap:

17.8m (26.8x avg.)$278.97 m

52-week range

PE:Yield:

...

...

50

60

$70

M AJ J

Dillard’s DDSClose: $68.67 2.26 or 3.4%

$54.37 $103.09Vol.:Mkt. Cap:

2.4m (4.3x avg.)$2.1 b

52-week range

PE:Yield:

10.70.4%

S&P 500

15,200

16,000

16,800

17,600

18,400

19,200

F AM A M J J

18,240

18,440

18,640Dow Jones industrialsClose: 18,576.47Change: -37.05 (-0.2%)

10 DAYSDow

4,200

4,500

4,800

5,100

5,400

F AM A M J J

5,080

5,160

5,240Nasdaq compositeClose: 5,232.89Change: 4.49 (0.1%)

10 DAYSNaSDaq

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

t BIGGEST LOSERS

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

s BIGGEST GAINERS

t BIGGEST LOSERS

a MOST ACTIVE

s BIGGEST GAINERS

a MOST ACTIVE

t BIGGEST LOSERS

MOST RECENT SESSION NYSE NASD

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

Advanced 1435Declined 1553New Highs 169New Lows 10

Vol. (in mil.) 2,945Pvs. Volume 3,288

1,4431,44713331421

11428

DOW 18606.06 18535.86 18576.47 -37.05 -0.20% +.18s +.32s +5.94s +6.61% 17408.25DOW Trans. 7833.86 7791.59 7807.18 -39.47 -0.50% -.75t -2.23t +3.99s +3.97% 8265.43DOW Util. 696.67 692.04 692.16 +0.59 +0.09% +.11s -2.53t +4.03s +19.79% 599.74NYSE Comp. 10843.50 10798.97 10821.91 -14.24 -0.13% +.36s +.45s +5.81s +6.69% 10745.31NASDAQ 5233.34 5215.55 5232.89 +4.49 +0.09% +.23s +4.04s +10.92s +4.50% 5033.56S&P 500 2186.28 2179.42 2184.05 -1.74 -0.08% +.05s +1.03s +6.72s +6.85% 2083.39S&P 400 1561.86 1554.22 1557.77 -2.32 -0.15% -.31t +.92s +8.13s +11.38% 1491.89Wilshire 5000 22689.69 22609.70 22659.36 -11.14 -0.05% +.11s +1.21s +7.30s +7.05% 21914.07Russell 2000 1231.65 1225.03 1229.82 +0.70 +0.06% -.12t +2.03s +11.55s +8.27% 1204.74

GenElec 211935 31.24 -.05 -0.2 29 0.92 t t t sMicrosoft 211404 57.94 -.36 -0.6 26 1.44 r s s sApple Inc 182077 108.18 +.25 +0.2 13 2.28 s s s sIntel 154795 34.57 -.11 -0.3 17 1.04 t t s sPfizer 145844 34.98 -.17 -0.5 16 1.20 t t t s

ExxonMbl XOM 87.85 +1.13 +1.3 35 3.00 s t t sChevron CVX 102.16 +.76 +0.7 4.28 s t t sCocaCola KO 44.03 +.28 +0.6 27 1.40 s t t sProctGam PG 87.04 +.31 +0.4 24 2.68 s s s sUtdhlthGp UNH 142.88 +.25 +0.2 21 2.50 r s s sApple Inc AAPL 108.18 +.25 +0.2 13 2.28 s s s sBoeing BA 133.10 +.10 +0.1 17 4.36 s s s tMcDnlds MCD 119.52 +.14 +0.1 23 3.56f s t t sWalMart WMT 73.89 +.09 +0.1 16 2.00f s s s sVisa s V 80.02 -.10 -0.1 30 0.56 t s s s

Travelers TRV 118.51 -.09 -0.1 11 2.68f t t t s3M Co MMM 180.27 -.73 -0.4 23 4.44 s t s sGoldmanS GS 163.25 -.61 -0.4 12 2.60 s s s tUtdhlthGp UNH 142.88 +.25 +0.2 21 2.50 r s s sUtdTech UTX 108.87 -.31 -0.3 17 2.64f s s s sAmExp AXP 65.38 -.10 -0.2 12 1.16 t s s tBoeing BA 133.10 +.10 +0.1 17 4.36 s s s tIBM IBM 161.95 -1.58 -1.0 12 5.60f t s s sMcDnlds MCD 119.52 +.14 +0.1 23 3.56f s t t sDuPont DD 67.66 -1.33 -1.9 21 1.52 t s s s

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

Nvidia 348666 63.04 +3.34 +5.6 38 0.46 s s s sJD.com 276935 24.65 +1.36 +5.8 ... s s s tAMD 253119 6.73 +.15 +2.3 ... s s s sMicronT 246935 14.93 +.50 +3.5 48 ... s s s sYahoo 242410 42.94 +1.67 +4.0 ... s s s s

AcaciaC n ACIA 95.67 +27.97 +41.3 ... s s s sSilicGrIn SGI 7.69 +1.71 +28.6 ... s s s sApproach AREX 2.45 +.54 +28.3 ... s s s sLeadgBr g LBIX 2.69 +.55 +25.7 ... s s s tAnavex rs AVXL 3.70 +.68 +22.5 ... s t t tCyclacel rs CYCC 5.40 +.92 +20.5 0.15p s s s tCinedigm rs CIDM 2.24 +.36 +18.8 ... s s s tGblBldT n GBT 21.95 +3.31 +17.8 ... s s s tCyclacel pf CYCCP 6.50 +.97 +17.5 0.60 s t s sElevenBio EBIO 4.71 +.68 +16.9 ... s s s s

Atrion ATRI 438.31 -9.69 -2.2 29 4.20f t t s sConcrdInt g CXRX 10.13 -6.23 -38.1 4 0.36f t t t tIntSurg ISRG 690.92 -4.62 -0.7 36 ... t s s sHuntBc pf HBANP 1460.00 -2.93 -0.2 85.00 s s s sWynn WYNN 99.75 -2.91 -2.8 33 2.00 s s s sAMERCO UHAL 347.98 -2.80 -0.8 15 4.00e t t t tFsNBCBk lf FNBC 13.54 -2.21 -14.0 4 ... t t t tSparkEngy SPKE 26.03 -2.07 -7.4 20 1.45 s t t sUnivDisp OLED 59.66 -2.06 -3.3 58 ... t t t sKaiserAlu KALU 83.49 -2.04 -2.4 18 1.80 t t t t

BkofAm 602057 14.91 +.03 +0.2 12 0.30f t s s tNvidia 348666 63.04 +3.34 +5.6 38 0.46 s s s sChesEng 318892 5.02 -.01 -0.2 ... s s s sMicronT 246935 14.93 +.50 +3.5 48 ... s s s sYahoo 242410 42.94 +1.67 +4.0 ... s s s s

Nordstrm JWN 51.38 +3.82 +8.0 20 1.48a s s s sNvidia NVDA 63.04 +3.34 +5.6 38 0.46 s s s sCigna CI 133.31 +6.69 +5.3 16 0.04 s s s tEndo Intl ENDP 24.18 +1.17 +5.1 ... s s s tYahoo YHOO 42.94 +1.67 +4.0 ... s s s sMicronT MU 14.93 +.50 +3.5 48 ... s s s sPerrigo PRGO 87.96 +2.16 +2.5 0.58 t t t tBakrHu BHI 49.76 +1.15 +2.4 0.68 s s s sTarget TGT 75.81 +1.80 +2.4 13 2.40f s s s sBlockHR HRB 24.56 +.52 +2.2 13 0.88f s s s t

AutoZone AZO 795.86 -5.38 -0.7 20 ... t t s sIntSurg ISRG 690.92 -4.62 -0.7 36 ... t s s sAllergan AGN 249.61 -3.41 -1.3 ... t s s tSnapOn SNA 153.52 -3.28 -2.1 18 2.44 t t t tWynn WYNN 99.75 -2.91 -2.8 33 2.00 s s s sTransDigm TDG 283.10 -2.91 -1.0 26 ... s s s sBectDck BDX 173.98 -2.73 -1.5 33 2.64 s t s sVulcanM VMC 118.92 -2.18 -1.8 42 0.80 t t t sMartMM MLM 196.46 -2.08 -1.0 36 1.60 t t s sHSchein HSIC 165.46 -2.00 -1.2 28 ... 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 MERCzX18576.47

-37.055232.89+4.49

2184.05-1.74

1.51%-.05

2.23%-.04

$44.49+1.00

$1335.80-6.70yW zX zX zX yW zX

Saturday, August 13, 2016


AT&T Inc T 43.28 -.11 -0.3 17 1.92 s s s s 30.97 0 43.89 +25.8 +30.7Astec Inds ASTE 57.73 -1.27 -2.2 32 0.40 t s s s 30.76 9 62.75 +41.8 +52.2Atlantic Cap Bcsh ACBI 15.13 -.08 -0.5 89 ... t t s s 11.55 7 17.50 +1.0 ...BB&T Corp BBT 37.01 -.18 -0.5 14 1.20f t s s t 29.95 7 40.43 -2.1 -4.1Bank of America BAC 14.91 +.03 +0.2 12 0.30f t s s t 10.99 6 18.09 -11.4 -15.2CBL & Associates CBL 12.56 +.11 +0.9 50 1.06 s s s s 8.86 5 16.49 +1.5 -17.0CBL & Assoc pfD CBLpD 25.23 +.10 +0.4 1.84 s s s t 21.09 0 25.59 -0.2 ...Cigna Corp CI 133.31 +6.69 +5.3 16 0.04 s s s t 121.87 5 149.86 -8.9 -12.5Cintas Corp CTAS 107.35 -.16 -0.1 17 1.05f s s s s 78.00 0 109.11 +17.9 +23.5Coca Btl Cns COKE 156.50 +4.25 +2.8 30 1.00 s s s t 119.80 4 220.93 -14.3 -5.6CocaCola Co KO 44.03 +.28 +0.6 27 1.40 s t t s 36.56 8 47.13 +2.5 +8.8Comcast Corp A CMCSA 67.51 -.17 -0.3 20 1.10 s s s s 50.00 0 68.36 +20.2 +16.9Comcl Metals CMC 15.91 -.48 -2.9 37 0.48 t t t s 12.44 6 18.50 +16.2 +5.1ConAgra Foods CAG 46.58 +.43 +0.9 26 1.00 s t t s 37.97 8 48.81 +10.5 +4.8Convergys Corp CVG 29.00 -.31 -1.1 15 0.36f s s s s 20.57 9 29.96 +16.5 +28.3Corrections Corp CXW 27.20 -.19 -0.7 13 2.16 t t t s 24.21 3 35.05 +2.7 -9.9Covenant Transp CVTI 21.96 -.58 -2.6 14 ... t s s s 13.60 7 25.96 +16.3 -9.3Cracker Barrel CBRL 158.64 +.15 +0.1 22 4.60f t s t s 117.95 8 172.89 +25.1 +10.1Darden Rest DRI 62.75 +.08 +0.1 22 2.24f s s t t 53.38 7 68.68 -1.4 +1.9Dean Foods Co DF 17.47 -.06 -0.3 14 0.36 t t t s 15.55 4 21.17 +1.9 +6.4Dillards Inc DDS 68.67 +2.26 +3.4 12 0.28 s s s s 54.37 4 97.89 +4.5 -31.2Dixie Group Inc DXYN 3.84 -.11 -2.8 ... t s s t 3.00 1 11.48 -26.6 -64.8DuPont DD 67.66 -1.33 -1.9 21 1.52 t s s s 47.11 8 75.72 +1.6 +32.8Fst Horizon Natl FHN 14.94 +.05 +0.3 16 0.28 t s s s 11.51 8 16.13 +2.9 -4.8Intel Corp INTC 34.57 -.11 -0.3 17 1.04 t t s s 24.87 9 35.93 +0.3 +23.2Johnson & Johnson JNJ 123.22 -.55 -0.4 19 3.20 t s s s 81.79 0 126.07 +20.0 +28.1La-Z-Boy Inc LZB 30.13 -.09 -0.3 19 0.40 t s s s 19.56 0 30.59 +23.4 +22.0Medtronic Inc MDT 87.54 -.26 -0.3 28 1.72f s t s s 55.54 0 89.27 +13.8 +15.5Microsoft Corp MSFT 57.94 -.36 -0.6 26 1.44 r s s s 39.72 0 58.50 +4.4 +28.6Miller Inds MLR 20.77 -.26 -1.2 14 0.68 t t s t 18.93 4 23.79 -4.6 +4.4Mohawk Inds MHK 211.96 +.13 +0.1 20 ... t s s s 148.56 0 214.93 +11.9 +3.4Mueller Water Pdts MWA 12.32 -.10 -0.8 28 0.12 s s s s 7.04 0 12.54 +43.3 +40.8Natl Hlth Inv NHI 79.57 +.94 +1.2 22 3.60 s s s s 53.64 0 80.00 +30.7 +37.6Ntl Hlthcare Cp NHC 64.84 +.04 +0.1 19 1.80f s t s s 57.16 7 69.40 +5.1 +7.1Norfolk Sthn NSC 88.36 -1.12 -1.3 16 2.36 t t s s 64.51 7 98.75 +4.5 +13.4Panera Bread Co PNRA 221.24 -.46 -0.2 37 ... s s s s 165.17 0 224.15 +13.6 +9.9Pinnacle Financial PNFP 53.28 ... ... 19 0.56 t t s s 43.32 7 57.99 +3.7 +3.8Raymond James Fncl RJF 56.10 -.07 -0.1 16 0.80f s s s t 39.84 9 59.81 -3.2 -1.9Regions Fncl RF 9.23 -.07 -0.8 13 0.26f t s s t 7.00 7 10.61 -3.9 -9.8Reliance Steel Alu RS 73.40 -2.07 -2.7 19 1.70f t t t s 50.08 7 84.25 +26.7 +26.1Ruby Tuesday RT 3.24 -.49 -13.1 ... t t t t 3.48 1 7.20 -41.2 -45.3Sanofi SNY 40.16 -.13 -0.3 1.62e t t t t 37.41 2 52.83 -5.8 -22.9Sonic Corp SONC 28.88 +.05 +0.2 23 0.44 s s s t 22.72 5 36.34 -10.6 +1.5Suntrust Bks STI 41.84 -.20 -0.5 11 1.04f t t s t 31.07 8 45.24 -2.3 -2.3Synovus Fincl SNV 31.21 -.15 -0.5 18 0.48 t s s t 25.48 7 33.80 -3.6 ...Unum Group UNM 33.48 -.33 -1.0 9 0.80f t s s s 23.99 8 37.26 +0.6 -3.2Vodafone Group VOD 31.21 -.02 -0.1 1.69e s s s t 27.92 4 38.10 -3.3 -12.7Vulcan Matl VMC 118.92 -2.18 -1.8 42 0.80 t t t s 78.83 9 127.20 +25.2 +26.5WalMart Strs WMT 73.89 +.09 +0.1 16 2.00f s s s s 56.30 0 74.80 +20.5 +5.4WestRock Co WRK 44.47 -.80 -1.8 1.50 s s s s 35.77 0 45.30 +17.3 -18.2Whirlpool WHR 185.97 -1.15 -0.6 14 3.60 t s s s 123.60 9 194.10 +26.6 +11.3

reaDiNg STockS of local iNTereSTa Name: Name of stock.a Ticker: Ticker Symbol company trades under.a Price: Price at most recent close.a $ Chg: Price change from previous close.a % Chg: Percent change from previous close.a PE: Price to earnings ratio: The price of a stock divided by its earnings per

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

a Div (Dividend): A distribution of the company’s earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.

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

Arrows, indicate direction of movement.

FundFocusPart of a series of funds designed “to preserve investor capital in retirement,” this fund earns a Morningstar rating of “Neutral.”

Wells Fargo Dow Jones Target 2020 (WFOBX) CATEGORY: TATGET-DATE 2020

The

Wee

k Ah

ead

Strategy update?Wal-Mart has been making changes in a bid to woo customers and stave off competition from online retailers.

The retail giant has spruced up its stores, raised wages and improved training for its hourly workers. Most recently, it agreed to buy fast-growing online retailer Jet.com. Investors will be listening for an update on Wal-Mart’s strategy on Thursday, when the company delivers its latest quarterly results.

Close-up on the FedInvestors get a closer read Wednesday on how the Federal Reserve’s policymakers view the U.S. economy.

The central bank is scheduled to release the minutes from last month’s two-day meeting of the central bank’s policymakers. At the meeting, the panel noted that near-term risks to the economy had diminished, reviving the prospect that the Fed will resume raising interest rates as soon as September.

Economic bellwetherNew government data on resi-dential construction should pro-vide insight into the state of the new-home market.

The Commerce Department is expected to report on Tues-day that builders broke ground on new apartments and single-family homes at a slower pace in July than in the previous month. U.S. home construction accelerated in June, led by a surge of building in the North-east and the West. Source: FactSet

Housing startsseasonally adjusted annual rates

1.0

1.2

1.4 million

JJMAMF

1.21

2016

est.1.171.16

1.111.14

WMT

50

60

70

$80$73.89

’16

$71.93

Source: FactSet

Operating EPS

Price-earnings ratio: 16based on past 12-month results

Dividend: $2.00 Div. yield: 2.7%

Q2 ’15 Q2 ’16$1.12

est.$1.02

1.19

Interestrates

The yield on the 10-year Treasury fell to 1.51 percent on Friday. Yields affect rates on mortgages and other consumer loans.

ForeignExchange

The dollar fell slightly against the euro and the Japanese yen but rose against the British pound. The dollar rose against the Mexican peso and fell against the Canadian dollar.

CommoditiesThe price of oil rose more than 2 percent, while natural gas prices rose 1.4 percent. The price of gold and silver both fell.

STOCkS Of LOCAL INTEREST

• MUG SHOTS• SCHOOL REPORT CARDS

• PUBLIC SALARIES• SHOOTINGS

timesfreepress.com/right2know

• PLUS, MORE STUFF YOU HAVE THE RIGHT2KNOW

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

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

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

NET 1YRTREASURIES YEST PVS CHG WK MO QTR AGO

3.503.503.25

.38

.38.13

PRIMERATE

FEDFUNDS

YEST6 MO AGO

1 YR AGO

3-month T-bill .28 .28 ... s t s .09

6-month T-bill .43 .44 -0.01 r s s .23

52-wk T-bill .55 .54 +0.01 s s s .37

2-year T-note .71 .75 -0.04 t s t .71

5-year T-note 1.10 1.14 -0.04 t t t 1.57

10-year T-note 1.51 1.56 -0.05 t t t 2.19

30-year T-bond 2.23 2.27 -0.04 t t t 2.85

AP Muni Bond Idx 1.76 1.78 -0.02 t r r ...

Barclays CompT-BdIdx 1.15 1.19 -0.04 t t t 1.80

Barclays LongT-BdIdx 2.02 2.07 -0.05 t t t 2.69

Barclays USAggregate 1.96 1.89 +0.07 s s t 2.35

Barclays US Corp 2.84 2.78 +0.06 s s t 3.39

Barclays US High Yield 6.48 6.50 -0.02 t t t 7.17

Moodys AAA Corp Idx 3.33 3.30 +0.03 t s t 4.00

NET 1YRBONDS YEST PVS CHG WK MO QTR AGO

Crude Oil (bbl) 44.49 43.49 +2.30 +20.1Ethanol (gal) 1.42 1.41 +0.42 +1.2Heating Oil (gal) 1.41 1.38 +1.71 +28.0Natural Gas (mm btu) 2.59 2.55 +1.37 +10.7Unleaded Gas (gal) 1.37 1.36 +0.68 +8.2

FUELS CLOSE PVS. %CH. %YTD

Gold (oz) 1335.80 1342.50 -0.50 +26.0Silver (oz) 19.67 19.98 -1.56 +42.8Platinum (oz) 1129.30 1156.70 -2.37 +26.7Copper (lb) 2.14 2.19 -2.26 +0.7

METALS CLOSE PVS. %CH. %YTD

Cattle (lb) 1.16 1.16 +0.26 -14.3Coffee (lb) 1.37 1.38 -0.62 +8.0Corn (bu) 3.22 3.21 +0.39 -10.2Cotton (lb) 0.70 0.71 -1.95 +10.4Lumber (1,000 bd ft) 324.10 322.60 +0.46 +25.8Orange Juice (lb) 1.81 1.84 -1.42 +29.3Soybeans (bu) 10.03 10.22 -1.86 +15.2Wheat (bu) 4.22 4.16 +1.50 -10.1

AGRICULTURE CLOSE PVS. %CH. %YTD

USD per British Pound 1.2917 -.0050 -.39% 1.4517 1.5612Canadian Dollar 1.2957 -.0016 -.12% 1.3841 1.2993USD per Euro 1.1164 +.0023 +.21% 1.1255 1.1166Japanese Yen 101.27 -.66 -.65% 113.26 124.18Mexican Peso 18.2646 +.0588 +.32% 18.9155 16.2898

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

Israeli Shekel 3.8110 -.0023 -.06% 3.8815 3.8078Norwegian Krone 8.2215 -.0211 -.26% 8.5721 8.1490South African Rand 13.5092 +.1085 +.80% 15.8614 12.7507Swedish Krona 8.4574 -.0038 -.04% 8.4179 8.5895Swiss Franc .9749 +.0002 +.02% .9759 .9747

EUROPE/AFRICA/MIDDLE EAST

Australian Dollar 1.3074 +.0092 +.70% 1.4082 1.3559Chinese Yuan 6.6295 +.0017 +.03% 6.5718 6.3872Hong Kong Dollar 7.7565 +.0002 +.00% 7.7878 7.7563Indian Rupee 66.885 +.130 +.19% 68.180 65.010Singapore Dollar 1.3460 +.0029 +.22% 1.3968 1.4037South Korean Won 1102.74 +4.70 +.43% 1205.59 1177.84Taiwan Dollar 31.41 +.13 +.41% 33.05 32.25

ASIA/PACIFIC

MORNINGSTARRATING™

ASSETSEXP RATIO

MIN. INIT. INVEST.PERCENT LOAD

HHHHI

$1,328 million.35%$0N/L

HISTORICAL RETURNS

Return/Rank

YEAR-TO-DATE1-YEAR

3-YEAR5-YEAR

+8.0 +6.3/A +4.8/C +5.9/D

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

•50,000 Total Magazines Distributed Monthly

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

•Online more than one year

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

In The Market For a New Home?

AUGUST 2013

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

Resort living every day in this rustic retreat

surrounded by lushly landscaped grounds

and a saltwater pool. Nestled in the side of

White Oak Mountain in Ooltewah, minutes

from everywhere!

See Page 13 for details.

In Town RetreatLUXURY LIVING ON 8 ACRES

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

Belinda WinslettCell: 356.9584

Offi ce: 265.0088

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

PAGE 29

Saturday, August 13, 2016

(Previous and change figures reflect current contract.)


AAAC Holdings Inc AAC 17.35 -.10 -0.6 23 ... t t t t 14.36 3 28.72 -9.0 -5.0AAR Corp AIR 23.65 -.03 -0.1 18 0.30 t s s t 18.36 7 26.93 -10.0 -10.6ABB Ltd ABB 22.07 +.05 +0.2 0.76e s s s s 15.74 0 22.08 +24.5 +11.9ABM Inds ABM 37.73 -.28 -0.7 27 0.66 s s s s 26.50 0 38.01 +32.5 +16.0AES Corp AES 12.22 -.02 -0.2 11 0.44 t t t s 8.22 9 12.99 +27.7 +2.6AFLAC Inc AFL 72.69 -.38 -0.5 12 1.64 t t s s 51.41 0 74.14 +21.4 +16.3AG Mortgage Inv Trst MITT 15.91 +.04 +0.3 dd 1.90 s s s s 10.33 8 17.77 +23.9 +2.3AGCO Corp AGCO 47.15 -.85 -1.8 17 0.52 t t r s 41.91 4 56.00 +3.9 -14.8AK Steel Hold AKS 5.03 -.31 -5.8 15 ... t t s s 1.64 7 7.09 +124.6 +67.9AMC Entertainment A AMC 29.80 +.15 +0.5 28 0.80 s t s s 19.28 9 31.42 +24.2 +7.7AMN Healthcare Svce AHS 35.58 +1.11 +3.2 16 ... t t t s 21.24 7 44.99 +14.6 -0.1ASA Gold Prec Met ASA 16.82 -.22 -1.3 q 0.04e s s s s 6.56 0 17.32 +134.6 +101.9AT&T Inc T 43.28 -.11 -0.3 17 1.92 s s s s 30.97 0 43.89 +25.8 +30.7A10 Networks ATEN 8.19 +.20 +2.5 dd ... s s s s 4.84 0 8.30 +24.8 +11.4AU Optronics Corp AUO 4.05 -.05 -1.2 0.16e t s s s 2.32 9 4.42 +39.2 +35.8AVG Technologies AVG 24.76 ... ... ... s s s s 16.12 0 24.95 +23.5 -1.9AVX Corp AVX 13.78 +.08 +0.6 12 0.42 s t s s 10.43 9 14.32 +13.5 +6.6AZZ Inc AZZ 64.54 -.04 -0.1 21 0.60 s s s s 45.01 0 65.07 +16.1 +22.6Aarons Inc AAN 24.78 -.13 -0.5 12 0.10 s s s s 20.24 3 40.80 +10.7 -32.9Abbott Labs ABT 45.04 -.01 ... 26 1.04f t s s s 36.00 7 50.60 +0.3 -8.6AbbVie Inc ABBV 67.19 +.24 +0.4 17 2.28 s s s s 45.45 9 69.82 +13.4 +1.3Abercromb Fitch ANF 21.90 +.41 +1.9 20 0.80 s s s t 15.42 4 32.83 -18.9 +9.7Acadia Rlty Tr AKR 36.44 +.04 +0.1 33 1.00 t t s s 28.34 9 38.01 +9.9 +17.3Accenture PLC ACN 113.03 -.36 -0.3 23 2.20e t t t s 88.43 8 120.78 +8.2 +11.6Acco Brands Corp ACCO 10.21 +.12 +1.2 12 ... s t t s 5.47 8 11.75 +43.2 +29.5Accuride Corp ACW 1.46 ... ... dd ... s s s t 0.74 3 3.87 -12.0 -62.4Actuant Corp ATU 23.78 -.31 -1.3 dd 0.04 t t s t 17.02 7 27.71 -0.8 +3.6Acuity Brands AYI 274.08 -1.06 -0.4 41 0.52 s s s s 168.33 0 276.16 +17.2 +30.6Adecaogro SA AGRO 10.14 +.16 +1.6 ... t t t t 6.71 6 13.42 -17.5 +16.9Adeptus Health ADPT 42.89 -.13 -0.3 30 ... t t t t 37.13 1 121.76 -21.3 -61.6Advance Auto Parts AAP 166.00 -.71 -0.4 21 0.24 t s s s 131.59 5 201.24 +10.3 -2.9Adv Drainage Sys WMS 25.31 -.27 -1.1 0.24 t t t s 17.72 5 33.06 +5.3 -8.1Adv Semicond Eng ASX 6.19 -.02 -0.3 0.25e t s s s 4.40 0 6.23 +9.2 +24.2Advancepierre Foods APFH 24.97 +.11 +0.4 ... s s s s 23.43 7 25.66 +3.8 ...Advantage Oil & Gas AAV 6.87 +.10 +1.5 57 ... s s s s 4.17 0 6.87 +35.2 +20.2Advent/Clay CvIncII AGC 5.76 ... ... q 0.56 s s s s 4.41 8 6.12 +3.8 +3.1AdvShs Active Bear HDGE 9.58 +.02 +0.2 q ... t t t t 9.53 1 13.19 -11.0 -13.1Aecom ACM 34.54 -.57 -1.6 15 ... t s s s 22.80 9 36.20 +15.0 +14.8Aegean Marine Pet ANW 8.27 +.49 +6.3 10 0.08 s s s t 5.00 5 11.71 -1.1 -30.3Aegon NV AEG 4.16 -.11 -2.6 0.26e s s s t 3.36 3 6.83 -26.6 -40.4AerCap Holdings AER 38.04 -.11 -0.3 7 ... s s s t 24.61 6 48.55 -11.9 -19.5Aerojet Rocketdyne AJRD 17.92 +.03 +0.2 dd ... t t t s 13.98 5 23.46 +14.4 -19.7Aetna Inc AET 119.58 +.39 +0.3 16 1.00 s s t s 92.42 9 125.47 +10.6 +1.6Affil Managers AMG 143.13 -.68 -0.5 15 ... t t s t 115.97 4 205.94 -10.4 -30.7Agilent Tech A 48.14 +.01 ... 30 0.46 s s s s 33.12 0 48.19 +15.1 +23.2Agnico Eagle Mines AEM 58.46 -.13 -0.2 cc 0.32 s s s s 21.22 0 60.10 +122.5 +148.5Agrium Inc AGU 90.59 -1.89 -2.0 14 3.50 s t s s 79.94 4 106.76 +1.4 -7.1Air Lease Corp AL 27.47 -.19 -0.7 7 0.20 t t s t 22.47 4 35.81 -18.0 -24.1Air Products APD 149.84 +.79 +0.5 23 3.44 s s s s 114.64 0 152.69 +15.2 +3.9Aircastle Ltd AYR 20.26 -.26 -1.3 14 0.96 t t s t 15.06 7 23.49 -3.0 -9.1Alamos Gold Inc AGI 9.00 +.05 +0.6 0.02 s t s s 2.27 9 10.41 +173.6 +158.5Alaska Air Group ALK 65.38 -.73 -1.1 9 1.10 t s s t 54.51 4 87.17 -18.8 -16.1Albemarle Corp ALB 83.01 +.43 +0.5 20 1.22 s t s s 41.37 0 87.29 +48.2 +61.1Alcoa Inc AA 10.17 -.25 -2.4 31 0.12 t t s s 6.14 8 11.50 +3.0 +11.2Alere Inc ALR 40.45 +.37 +0.9 dd ... s t t s 31.47 4 55.31 +3.5 -24.0Alexander & Baldwin ALEX 41.44 +.53 +1.3 dd 0.24 s s s s 28.82 0 41.42 +17.4 +11.8Alexandria Real Est ARE 112.45 +1.73 +1.6 35 3.20 s s s s 70.69 0 113.28 +24.4 +23.2Alibaba Group Hldg BABA 98.25 +6.48 +7.1 35 ... s s s s 57.20 0 92.80 +20.9 +18.7Allegheny Tech ATI 17.13 -.45 -2.6 dd 0.32 t s s s 7.08 8 19.95 +52.3 -14.4Allegion plc ALLE 72.35 +.54 +0.8 0.48 s s s s 52.95 0 73.49 +9.8 +14.4Allergan plc AGN 249.61 -3.41 -1.3 dd ... t s s t 195.50 5 325.00 -20.1 -20.3Allete Inc ALE 61.12 -.17 -0.3 20 2.08 s t t s 45.86 8 65.41 +20.2 +25.0Alliance Data Sys ADS 219.03 -.91 -0.4 17 ... t s s t 176.63 4 303.75 -20.8 -17.9Alliance Ber Glob Hi AWF 12.61 +.06 +0.5 q 0.97a s s s s 9.94 0 12.60 +17.0 +19.7AlllianceBernstein AB 21.93 +.44 +2.0 11 1.81e s t t t 16.11 5 29.03 -8.1 -19.5Alliant Energy LNT 39.54 +.14 +0.4 22 1.18 s s t r 27.14 9 40.99 ... +33.7AllianzGblCv&IncoFd NCV 6.64 +.03 +0.5 q 0.78 t s s s 4.41 8 7.47 +19.9 +0.1AlliaGbl Cv&IncoFd2 NCZ 5.77 +.05 +0.9 q 0.69 s s s s 3.94 7 6.85 +14.3 -5.5AlliGblNFJDivIntPrem NFJ 12.66 ... ... q 1.20m r s s s 10.30 7 14.17 +2.2 -1.4Allied Wld Assurance AWH 40.32 -.02 ... 14 1.04 t s s s 30.29 8 43.55 +8.4 -3.3Allison Transmission ALSN 28.24 -.02 -0.1 25 0.60 t t r s 20.56 8 30.52 +9.1 -1.9Allstate Corp ALL 69.13 +.02 ... 15 1.32 s t t s 54.12 0 70.38 +11.3 +10.9Ally Financial ALLY 18.97 +.09 +0.5 dd 0.08p s s s s 14.55 6 22.03 +1.8 -13.5Alon USA Energy ALJ 7.57 +.32 +4.4 dd 0.60 s s s t 5.86 2 22.37 -49.0 -65.2Alon USA Ptrs ALDW 9.74 +.56 +6.1 5 3.33e s s t t 8.48 1 26.67 -58.1 -56.3Alpine Glob Prm Prop AWP 5.71 +.03 +0.5 q 0.60 s s s t 4.63 7 6.29 -1.0 ...Alpine Total Div Fd AOD 7.76 -.05 -0.6 q 0.69 s s s s 6.52 7 8.55 +1.0 -1.5Alps Sprott GoldMnrs SGDM 28.94 -.15 -0.5 q 0.05p s s s s 11.22 0 29.85 +127.3 +117.0Alps Intl Div Dogs IDOG 24.34 -.05 -0.2 q 0.99e s s s s 20.37 8 25.96 +3.6 -3.7Alps Sector Div Dogs SDOG 41.70 -.18 -0.4 q 1.29e t r s s 19.11 0 42.16 +17.3 +16.7Alps Alerian MLP AMLP 12.69 +.09 +0.7 q 1.20e t t t s 7.77 7 14.84 +5.3 -5.4Altisource Resid RESI 10.34 +.12 +1.2 1.82e s s s t 7.81 3 17.09 -16.7 -21.3Altria Group MO 66.74 ... ... 22 2.26 s t t s 47.41 9 70.14 +14.7 +23.8Amber Road Inc AMBR 10.05 -.14 -1.4 dd ... t s s s 3.42 0 10.58 +97.4 +124.0Ambev S.A. ABEV 6.20 -.01 -0.2 0.19e s s s s 3.86 0 6.21 +39.0 ...Ameren Corp AEE 51.05 +.03 +0.1 20 1.70 s t t s 38.15 9 54.08 +18.1 +25.2America Movil L AMX 12.04 -.26 -2.1 26 0.66e s t t t 11.02 2 18.93 -14.4 -31.9Amer Assets Trust AAT 45.41 +.07 +0.2 41 1.00f s s s s 34.07 0 46.38 +18.4 +13.8Am Axle & Mfg AXL 17.89 -.03 -0.2 5 ... s s s t 11.44 6 23.00 -5.5 -14.1Amer Campus Cmts ACC 51.69 +.43 +0.8 45 1.68f t t t s 32.12 9 54.56 +25.0 +43.4Am Eagle Outfit AEO 18.93 +.13 +0.7 16 0.50 s s s s 12.78 0 19.12 +22.1 +8.0Amer Elec Power AEP 67.55 -.17 -0.3 23 2.24 s t t s 52.29 9 71.32 +15.9 +23.1Amer Eqty Inv Life AEL 15.61 -.24 -1.5 6 0.22f t t s t 12.65 2 28.30 -35.0 -43.0Amer Express AXP 65.38 -.10 -0.2 12 1.16 t s s t 50.27 5 81.66 -6.0 -18.1Am Financial Gp AFG 73.92 +.38 +0.5 14 1.12a s s r s 64.87 9 75.68 +2.6 +5.4Amer Homes 4 Rent AMH 22.27 -.03 -0.1 93 0.20 t s s s 13.16 0 22.99 +33.7 +43.2Am Intl Grp AIG 58.85 -.33 -0.6 cc 1.28 t s s t 48.41 7 64.50 -5.0 -4.6Amer Midstream Ptrs AMID 12.02 -.03 -0.2 dd 1.65 s s s s 3.80 7 15.76 +48.6 -4.0American Renal Assoc ARA 22.98 -.32 -1.4 ... s t t t 21.69 2 29.65 -13.3 ...Am Tower Corp AMT 116.50 +.61 +0.5 76 2.12f t t s s 83.07 0 118.26 +20.2 +16.7Amer Vanguard AVD 17.06 -.28 -1.6 43 0.04m t s s s 9.63 9 17.92 +21.8 +49.6Amer Water Works AWK 77.76 -.07 -0.1 28 1.50f t t t s 50.16 8 85.24 +30.1 +49.2Amerigas Part LP APU 45.71 -.04 -0.1 32 3.76f t t t s 30.80 8 50.11 +33.4 +10.0Ameriprise Fncl AMP 95.60 -.53 -0.6 10 3.00 t t s t 76.00 5 124.34 -10.2 -19.8AmerisourceBergen ABC 88.91 -.04 ... 15 1.36 t s s t 73.31 5 108.18 -14.3 -13.6Ametek Inc AME 47.60 +.11 +0.2 1 0.36 s r s t 42.82 4 57.67 -11.2 -14.0Amira Nature Foods ANFI 8.41 +.12 +1.4 ... t s s t 2.51 6 14.09 -7.7 -16.1Amphenol Corp APH 60.40 +.02 ... 24 0.56 s s s s 44.50 0 60.50 +15.6 +9.0Amplify Snack Brands BETR 14.57 +.78 +5.7 ... s t t s 9.15 8 16.66 +26.5 -14.0Anadarko Petrol APC 54.28 +.27 +0.5 dd 0.20 s t s s 28.16 6 77.26 +11.7 -27.6Anadarko eq unit2018 AEUA 37.30 +.68 +1.9 3.75 s s s s 22.30 6 47.59 +9.9 ...Anglogold Ashanti AU 21.91 -.12 -0.5 ... s s s s 6.20 0 22.91 +208.6 +245.3Anheuser-Busch InBev BUD 126.19 +1.59 +1.3 3.94e s s t s 102.52 8 132.91 +1.0 +6.3Annaly Capital Mgmt NLY 11.08 -.01 -0.1 46 1.20 t s s s 8.25 0 11.29 +18.1 +21.3Antero Midstream AM 25.46 +.39 +1.6 23 1.00f s t t s 16.47 8 28.72 +11.6 +15.3Antero Resources AR 27.42 +.48 +1.8 48 1.00 s s s s 18.50 8 30.66 +25.8 +0.5Anthem Inc ANTM 130.19 +1.99 +1.6 14 2.60 s t t t 115.63 4 154.50 -6.6 -14.2Anworth Mtg Ast ANH 5.01 -.02 -0.4 14 0.60 r s s s 3.66 9 5.29 +15.2 +10.0Aon plc AON 109.61 -.29 -0.3 21 1.32 t t s s 83.83 0 111.60 +18.9 +9.7Apache Corp APA 49.01 -.58 -1.2 dd 1.00 t t t s 32.20 7 59.59 +10.2 +6.1Apart Inv Mgt AIV 45.05 +.18 +0.4 35 1.32 t t s s 34.71 9 46.42 +12.5 +15.5Apollo Cmcl RE Fin ARI 16.49 +.12 +0.7 8 1.84 s s s t 12.92 7 18.25 -4.3 +6.3Apollo Glbl Mgmt APO 18.69 ... ... 18 1.30e s s s s 12.35 8 20.64 +23.1 -4.4Apollo Resid Mtge AMTG 13.69 +.08 +0.6 dd 1.92 s s s s 9.57 9 14.34 +14.6 +9.2Apple Hosp REIT APLE 19.68 +.10 +0.5 32 1.20 t t s t 13.82 9 20.97 -1.5 +15.6Applied Indl Tch AIT 45.79 -2.40 -5.0 18 1.12 t t s s 35.55 8 48.61 +13.1 +29.2Aptargroup Inc ATR 75.58 -.52 -0.7 25 1.20 t t t s 63.62 7 81.50 +4.0 +11.7Aqua America Inc WTR 32.58 -.05 -0.2 25 0.77f t t t s 24.45 8 35.83 +9.3 +27.7Aramark ARMK 37.63 -.01 ... 37 0.38 s s s s 28.09 0 37.83 +16.7 +18.8Arbor Realty Trust ABR 7.30 +.03 +0.4 12 0.64f t s s s 6.01 0 7.40 +2.1 +19.8Arcelor Mittal MT 6.02 -.29 -4.6 dd ... t s s s 2.23 9 6.76 +87.2 -31.7Arch Dan Mid ADM 44.07 +.14 +0.3 24 1.20 t s s s 29.86 8 48.17 +20.1 -2.1Archrock Inc AROC 11.22 -.03 -0.3 dd 0.38 s s s s 3.41 7 14.63 +49.2 -21.4Arcos Dorados Hldgs ARCO 5.56 -.10 -1.8 dd ... t s s s 2.16 9 5.99 +78.8 +28.9Ardmore Shipping ASC 7.75 -.03 -0.4 0.61e t s s t 6.46 2 15.03 -39.1 -34.2Ares Commercial RE ACRE 12.56 -.08 -0.6 11 1.04 t s s s 8.91 9 13.18 +9.8 +8.3Ares Dyn Cred Allo ARDC 14.48 +.10 +0.7 q 1.40 s s s s 11.86 9 15.05 +8.4 +5.8Ares Management LP ARES 17.34 +.22 +1.3 dd 1.12f s s s s 10.72 8 19.46 +34.1 -6.3Arista Networks ANET 75.78 +.32 +0.4 29 ... s s s t 52.51 8 82.57 -2.6 -5.1Arlington Asset Inv AI 14.70 -.11 -0.7 28 2.50 t s s s 9.42 6 18.35 +11.1 -4.9Armada Hoffler Prop AHH 14.01 -.05 -0.4 20 0.72 s t s s 9.50 8 15.50 +33.7 +47.3

Armour Residential ARR 22.35 -.02 -0.1 dd 3.39 t s s s 16.61 9 23.23 +2.7 +16.1Armstrong Flooring AFI 18.65 -.35 -1.8 ... t t s s 11.77 9 20.35 +45.6 ...Armstrong World Inds AWI 44.76 +.23 +0.5 32 ... s s s s 31.13 7 52.61 +12.9 -10.6Arrow El ARW 66.37 +.01 ... 9 ... s s s s 45.23 0 68.07 +22.5 +13.7Artisan Partners APAM 27.58 -.30 -1.1 14 2.40a t s t t 23.65 2 46.99 -23.5 -34.2Asbury Automotive ABG 55.86 -.79 -1.4 10 ... t t s t 43.56 3 87.63 -17.2 -32.3Ashford Hosp Prime AHP 15.51 +.17 +1.1 36 0.40 t s s s 8.37 8 17.64 +7.0 +17.0Ashford Hosp Trst AHT 6.77 +.25 +3.8 18 0.48b s s s s 4.15 7 8.20 +7.3 -18.8Ashland Inc ASH 112.75 -.44 -0.4 19 1.56 t t t s 88.30 8 123.17 +9.8 +1.2Aspen Insurance Hld AHL 45.36 -.06 -0.1 13 0.88f t s t t 40.34 5 51.53 -6.1 -5.6Associated Banc Cp ASB 19.03 +.03 +0.2 16 0.44 t s s s 15.45 7 20.90 +1.5 -2.0Assurant Inc AIZ 85.19 -.05 -0.1 22 2.00 s t t s 64.36 9 89.22 +5.8 +10.0Assured Guaranty Ltd AGO 27.16 -.19 -0.7 5 0.52 t s s s 21.79 7 29.62 +2.8 +4.1Astoria Financial AF 14.59 +.01 +0.1 22 0.16 t t t t 13.92 2 18.13 -7.9 -8.1AstraZeneca PLC AZN 33.54 -.27 -0.8 17 1.40e t s s t 26.97 9 35.04 -1.2 +4.7At Home Group Inc HOME 15.26 -.47 -3.0 ... t s s s 14.49 4 16.48 +1.7 ...Atkore Intl Group ATRK 17.47 -.05 -0.3 ... s s s s 14.17 0 17.83 +7.5 ...Atlantic Power Corp AT 2.50 ... ... dd 0.12 t t s s 1.57 8 2.75 +26.9 +18.4ATMOS Energy ATO 77.26 -.09 -0.1 23 1.68 t t t s 52.08 9 81.97 +22.6 +42.2Atwood Oceanics ATW 9.19 -.71 -7.2 1 0.30m t t t t 4.82 3 19.65 -9.5 -50.4AutoNation Inc AN 48.84 -.62 -1.3 12 ... t t s t 40.45 4 65.51 -18.1 -18.4Autohome Inc ATHM 25.44 -.07 -0.3 ... s s s t 19.32 4 37.73 -27.1 -25.3Autoliv Inc ALV 106.99 -.21 -0.2 22 2.32 s t t t 95.34 4 129.37 -14.3 +6.1AutoZone Inc AZO 795.86 -5.38 -0.7 20 ... t t s s 667.00 9 819.54 +7.3 +12.2AvalonBay Cmts AVB 180.79 -.52 -0.3 28 5.40 t t s t 159.30 7 192.29 -1.8 +6.4Avangrid Inc AGR 43.92 +.04 +0.1 0.43p t t t s 32.45 9 46.74 +14.4 ...Avery Denn AVY 78.19 -.11 -0.1 21 1.64f t s s s 53.56 0 79.27 +24.8 +24.2Aviance Hldgs AVH 6.47 -.09 -1.4 0.57e s t s s 3.40 8 7.65 +51.5 -3.2Avista Corp AVA 42.29 -.11 -0.3 20 1.37 t t t s 29.77 9 45.22 +19.6 +32.0Aviva PLC AV 10.88 -.04 -0.4 0.61e t s s t 9.11 3 16.10 -28.5 -29.5Avnet Inc AVT 41.60 +.30 +0.7 10 0.68 s s s t 36.42 5 46.95 -2.9 -3.3Avon Products AVP 5.43 +.21 +4.0 dd ... s s s s 2.21 0 5.74 +34.1 -13.6Axalta Coating Sys AXTA 28.00 -.26 -0.9 44 ... t s s s 20.67 8 30.99 +5.1 -5.8Axiall Corp AXLL 32.92 +.02 +0.1 dd 0.64 s s s s 9.04 0 33.49 +113.8 +17.9AXIS Capital Hld Ltd AXS 55.62 -.39 -0.7 9 1.40 t s s t 51.01 6 59.47 -1.1 -0.6Axovant Sciences AXON 15.13 +.13 +0.9 ... t s s t 8.86 6 21.30 -16.1 +29.9

BB&G Foods BGS 48.63 +.04 +0.1 28 1.68 t s s s 28.12 9 52.84 +38.9 +67.4BB&T Corp BBT 37.01 -.18 -0.5 14 1.20f t s s t 29.95 7 40.43 -2.1 -4.1BB&T Corp dep pfE BBTpE 26.37 -.15 -0.6 1.41 s t s s 23.80 8 27.24 +1.0 ...BB&T Corp pf H BBTpH 27.02 -.12 -0.4 ... s s s s 24.76 9 27.50 +8.6 ...BCE Inc BCE 48.76 +.06 +0.1 2.73f s s s s 31.49 0 48.82 +26.3 +24.1BHP Billiton Ltd BHP 30.97 -.58 -1.8 2.48e t s s s 18.46 7 38.10 +20.2 -12.5BHP Billiton PLC BBL 26.84 -.60 -2.2 0.64m t s s s 16.36 6 36.66 +18.5 -19.9BP PLC BP 33.74 +.10 +0.3 dd 2.40a s t t s 27.01 7 37.53 +7.9 ...BP Prudhoe BPT 17.02 +.40 +2.4 3 2.06e s s t t 11.29 2 49.18 -31.8 -61.2BRF SA BRFS 16.93 +.01 +0.1 0.16e s s s s 11.05 7 20.55 +22.5 -14.0BT Group PLC BT 25.96 -.20 -0.8 0.99e t t t t 24.36 2 37.69 -25.0 -23.1BWX Technologies BWXT 38.37 +.08 +0.2 0.36 s s s s 23.99 0 38.61 +20.8 +50.1Babcock&Wilcox Ent BW 16.40 +.53 +3.3 19 ... s s s t 14.27 3 23.99 -21.4 -16.4Baker Hughes BHI 49.76 +1.15 +2.4 dd 0.68 s s s s 37.58 6 58.23 +7.8 -14.0Ball Corp BLL 80.30 -.26 -0.3 23 0.52 s s s s 57.95 0 81.25 +10.4 +15.6BanColumbia SA CIB 37.18 -.45 -1.2 1.27e s s s s 23.69 9 39.83 +39.0 +3.0Banc of Calif BANC 22.68 ... ... 15 0.48 t s s s 11.78 0 23.24 +55.1 +89.4Banco Bilb Viz Arg BBVA 5.87 -.03 -0.5 0.42e s t s t 5.14 2 10.03 -19.9 -38.5Banco Bradesco ADS BBD 9.14 -.11 -1.2 0.29e s s s s 3.65 0 9.25 +109.0 +48.0Banco Latinamer BLX 27.88 ... ... 9 1.54 s t s s 19.63 9 29.25 +7.5 +12.5Bco Santander SA SAN 4.29 +.01 +0.2 0.35e s s s t 3.60 3 6.56 -11.9 -33.7Bco Santander Brasil BSBR 6.88 -.05 -0.7 0.42e s s s s 2.96 0 6.94 +76.9 +69.6Bco Santander Chile BSAC 22.09 +.12 +0.5 1.13e s s s s 15.69 0 21.98 +25.2 +14.3BancorpSouth BXS 24.15 -.11 -0.5 17 0.50f t s s s 18.69 7 27.23 +0.7 -2.4Bank of America BAC 14.91 +.03 +0.2 12 0.30f t s s t 10.99 6 18.09 -11.4 -15.2Bank of America pfY BACpY 27.38 +.10 +0.4 1.63 s t s s 24.72 9 27.79 +2.5 ...Bank of America wtA BAC/WS/A 4.10 +.08 +2.0 ... t s s t 3.01 3 7.10 -29.6 ...Bank of America pf A BACpA 26.47 +.05 +0.2 ... t s s s 25.09 9 26.79 +5.4 ...Bank of Montreal BMO 64.63 -.07 -0.1 3.44f s t s s 47.54 0 66.29 +14.6 +21.4Bk of NY Mellon BK 39.73 -.31 -0.8 13 0.68 t t s t 32.20 7 44.73 -3.6 -8.8Bk of NY Mellon pfC BKpC 26.96 -.04 -0.1 1.30 s s s s 23.71 9 27.41 +4.4 ...Bank Nova Scotia g BNS 51.53 -.06 -0.1 9 2.74 s s s s 35.01 0 53.17 +27.4 +13.1

NEw YORk STOCk ExChANGE

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

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



Arrows, indicate direction of movement.Underline: indicates top 100 stocks by volume rank.Bold stocks, designates which stocks have gone up or down 5% .

STOCK GLOSSARYa bt - primary exchange listinga cld - issue has been called for redemption by company a d - new intraday 52-week low a g - dividends paid in Canadian funds, PE not shown a h - Does not meet continued-listing standards a lf - late filing with SEC a n - stock was a new issue in the last year - the 52-week high and low figures are calculated from their start date a pf - preferred stock issue a pr - preferences a rs - stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the

past year a rt - right to buy security at a specified price a s - historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. a wi - trades will be settled when the stock is issued a wd - when distributed a wt - warrant, allowing a purchase of a stock a u - new intraday 52-week high a un - unit, including more than one security a v - Trading halted on primary market a vj - company in bankruptcy, receivership or being reorganized under the bankruptcy law - this appears in front

of the name

DIVIDEND FOOTNOTESa a - Extra dividend(s) paid, but are not includeda b - Annual rate plus stock dividend; a c - Dividend from a liquidating company; a e - Declared or paid preceding 12 months; a f - Annual rate, increased on last declaration. a i - Declared or paid after dividend or split; a k - Declared or paid this year, an accumulative issue with dividends in arrears; a r - Declared or paid in last 12 months plus stock dividend; a m - Annual rate, reduced on last declaration. a p - Initial dividend, annual rate unknown; yield not shown. a t - Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date

PE FOOTNOTES a q - stock is a closed-end fund - no P/E ratio shown a cc - P/E exceeds 99 a dd - loss in last 12 months

a continuEd on nExt PagE


NEw YORk STOCk ExChANGE LEAdERS & LOSERS

s GAIN Last Year PercentName Price raNge chaNge



MOST Last Year PercentName Nav raNge chaNge

t LOSS Last Year PercentName Price raNge chaNge



LEAST Last Year PercentName Nav raNge chaNge


Dirx Jr GoldMin Bull 307.07 0 +889.0Oi SA C 4.89 9 +701.6Dir Dly Gold Bull3x 166.98 0 +587.7Coeur Mining 15.65 0 +531.0FT ISE-Revere NatGas 25.40 0 +469.5Proshares Ult Jr Min 144.14 0 +465.3Fst Majestic Silver 18.10 0 +453.5DRDGOLD Ltd 8.52 0 +432.5Harmony Gold Min 4.47 0 +381.2PrSh Ultra Gold Min 89.80 0 +332.8

Resolute Energy 14.43 0 +385.9Clayton Engy 55.80 8 +103.2Yirendai Ltd 27.95 9 +101.1Forsight Energy LP 2.97 3 +90.4Gol Linhas Inteleg 19.20 0 +81.3Ocwen Financial 3.05 3 +78.4Everi Holdings 2.05 3 +78.3Tronox Ltd 7.70 8 +74.6HealthSouth Corp wt 2.95 7 +74.6Cloud Peak Energy 3.37 7 +63.6

Clayton Engy 55.80 8 +89.7Resolute Energy 14.43 0 +87.2Ocwen Financial 3.05 3 +68.5Puma Biotechnology 48.63 4 +47.5HealthSouth Corp wt 2.95 7 +47.5Forsight Energy LP 2.97 3 +47.0XPO Logistics Inc 36.20 8 +43.0Sothebys 39.89 0 +42.2PwShs German Bund 51.49 7 +40.5Yirendai Ltd 27.95 9 +37.2

Berkshire Hath A 221750.00 0 -0.1NVR Inc 1698.93 7 -0.6Wells Fargo pfL 1367.00 0 +0.5Bank of America pf L 1229.89 9 -0.3M&T Bank Corp pfC 1020.23 1 ...M&T Bank Corp pfA 1009.06 8 ...Markel Cp 923.98 7 -0.4US Bancorp dep pfA 876.00 0 -0.5Allergan plc cv pfA 875.74 4 -0.9White Mtns Insur 825.24 9 ...

Scorpio Bulkers Inc 3.35 1 -66.1Vivint Solar Inc 3.23 1 -66.2CVR Refining LP 6.33 1 -66.6Genco Shipping & Tdg 4.94 1 -66.8Direx Russia Bear3x 11.03 1 -70.6Walter Inv Mgmt 3.53 1 -75.2Valeant Pharma 24.92 1 -75.5ProShs UltSht Brazil 19.88 1 -75.5Stone Energy 9.83 1 -77.1Direxion NatGas Bear 7.96 1 -85.1

ProShs Ultra VIX ST 20.70 1 -56.1Direxion GoldMinBear 4.13 1 -53.5Quorum Health Corp 5.11 2 -52.3Direxion BiotechBear 22.27 1 -39.2Dir Dly Gold Bear3x 4.90 1 -37.4Pacific Drilling SA 4.54 1 -37.1No Atl Drilling 4.27 4 -36.6Hornbeck Offsh Svcs 5.50 1 -34.1Ryerson Holding 11.58 6 -33.8CS VelSh 3xLongNatGs 30.82 1 -33.4

Quorum Health Corp 5.11 2 -53.5Stone Energy 9.83 1 -49.1Ryerson Holding 11.58 6 -38.8ProShs Ultra VIX ST 20.70 1 -38.1Hornbeck Offsh Svcs 5.50 1 -36.9Seadrill Partners 4.03 3 -36.0Tidewatr 3.24 1 -32.1Rubicon Project 9.63 1 -30.8Dynegy Inc 12.47 3 -30.6Integer Holdings 22.92 1 -30.2

Genesis Healthcare 2.00 2 -0.5W&T Offshore 2.04 3 ...Everi Holdings 2.05 3 +3.5Parker Drilling 2.08 5 -1.4hhgregg Inc 2.10 2 +1.0Dover Motorsports 2.12 4 -0.4Hugoton Royalty 2.14 5 ...Univ Tech Institute 2.16 1 -3.1ITT Educ Svcs 2.18 3 -0.5Chesapeake Granite 2.22 3 +1.4

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

Saturday, August 13, 2016Friday, August 12, 2016


Bankrate Inc RATE 8.22 +.05 +0.6 ... s s s t 6.59 2 15.80 -38.2 -21.3BankUnited Inc BKU 29.68 -.11 -0.4 12 0.84 t t t t 27.85 2 39.97 -17.7 -17.2Barc iPath Copper JJC 24.42 -.63 -2.5 q ... t t t t 22.04 4 29.34 -0.9 -8.9Barc iPath Coffee JO 20.48 -.16 -0.8 q ... t t t s 17.00 6 23.42 +4.0 -11.1Barc iPath Grains JJG 28.70 +.15 +0.5 q ... s t t t 27.74 1 37.37 -5.4 -16.7Barclays Bank prD BCSpD 26.51 -.04 -0.2 2.03 s s s t 23.75 9 26.89 -0.1 ...Barclays Bank BCS 8.47 -.04 -0.5 0.39e s s s t 6.76 2 17.23 -34.6 -49.0Barc iPath Vix ST VXX 36.95 -.34 -0.9 q ... t t t r 37.20 1 125.92 ... -42.5Barc iPathS&P VIX MT VXZ 38.47 +.10 +0.3 q ... t t t r 37.41 1 58.16 ... -7.2Bard CR BCR 222.50 -.61 -0.3 26 0.96 r t t s 172.21 8 239.43 +17.5 +12.6Barnes & Noble BKS 13.35 +.12 +0.9 dd 0.60 s s s s 7.25 6 18.17 +53.3 -19.5Barnes Group B 40.37 -.20 -0.5 17 0.52f s s s s 30.07 9 41.78 +14.1 +1.3Barracuda Networks CUDA 20.90 -1.18 -5.3 cc ... t s s s 9.44 6 29.99 +11.9 -16.7Barrick Gold ABX 21.75 +.01 ... 49 0.08 s s s s 5.91 0 23.47 +194.7 +184.1Basic Energy Svcs BAS .70 -.02 -2.8 dd ... t t t t 0.61 1 5.59 -73.8 -89.2Baxter Intl BAX 48.59 -.44 -0.9 39 0.52 s s s s 32.18 0 49.49 +27.4 +18.5Baytex Energy Corp BTE 5.15 +.12 +2.4 dd ... s t t s 1.08 7 7.14 +59.0 -38.1Beazer Homes USA BZH 9.98 -.05 -0.5 1 ... s s s t 6.07 4 18.44 -13.1 -41.1Becton Dickinsn BDX 173.98 -2.73 -1.5 33 2.64 s t s s 128.87 0 177.78 +12.9 +20.7Belden Inc BDC 72.20 +.40 +0.6 16 0.20 t s s s 36.51 0 75.71 +51.4 +31.7Bellatrix Expl Ltd BXE .75 -.01 -1.7 dd ... t t t t 0.75 1 2.25 -37.7 -55.1Belmond Ltd BEL 11.30 +.02 +0.2 cc ... t s s s 7.31 9 12.04 +18.9 -1.3Bemis Co BMS 50.14 -.05 -0.1 20 1.16 t t t s 38.91 8 54.19 +12.2 +13.5Benchmark Elec BHE 24.21 +.10 +0.4 17 ... s s s s 18.36 0 24.31 +17.1 +10.3Berkley WR WRB 58.13 -.17 -0.3 17 0.52 t t t s 47.54 9 60.08 +6.2 +2.7Berkley pf D WRBpD 25.65 +.16 +0.6 1.44 s s s s 24.75 7 26.05 +3.2 ...Berkshire Hath B BRK/B 147.72 -.02 ... 15 ... s s s s 123.55 0 148.03 +11.9 +3.5Berry Plastics Grp BERY 42.76 +.19 +0.4 55 ... s s s s 27.79 0 43.00 +18.2 +47.6Best Buy Co BBY 34.87 +.25 +0.7 13 1.12 s s s s 25.31 7 39.10 +14.5 +14.6Big Lots BIG 55.26 +.46 +0.8 18 0.84f s s s s 33.78 0 55.90 +43.4 +30.9Bill Barrett Corp BBG 5.68 -.14 -2.4 dd ... s t t s 2.19 5 9.38 +44.5 +17.6Bio-Rad Labs A BIO 153.98 -.46 -0.3 47 ... t s s s 122.03 9 158.50 +11.0 +3.8Bitauto Hldgs Ltd BITA 25.48 -.16 -0.6 ... t t t t 16.09 5 37.31 -9.9 -18.3Black Hills Corp BKH 59.36 +.03 +0.1 20 1.68 t t t s 36.81 9 64.58 +27.8 +46.2Black Hills Cp eq un BKHU 66.19 -.05 -0.1 ... t t t s 50.10 8 72.10 +19.4 ...Blakc Knight Fincl BKFS 39.34 +.10 +0.3 ... s s s s 25.24 0 39.95 +19.0 +11.0Black Stone Minerals BSM 16.04 -.01 -0.1 22 1.15f t s s s 10.71 8 17.57 +11.2 +26.2BlackRock Inc BLK 366.60 -.79 -0.2 19 9.16 t s s s 275.00 0 375.95 +7.7 +14.0Blkrk Bld Am Bd Tr BBN 25.26 +.04 +0.2 q 1.58 s s s s 19.67 0 25.58 +20.4 +32.2BlkrkCorp HiYld HYT 10.82 +.01 +0.1 q 0.84a s s s s 9.13 0 10.87 +10.6 +15.2Blkrk CredAlloIncoTr BTZ 13.42 +.06 +0.4 q 0.97 s s s s 11.60 0 13.40 +8.8 +14.9BlkDebt Strategies DSU 3.67 ... ... q 0.29a s s s s 3.07 0 3.68 +8.9 +10.3Blkrk Enh Cap&Inco CII 13.93 -.01 -0.1 q 1.20 s s s t 11.62 7 14.97 -1.5 +2.0Blkrk Enh Eqty Div BDJ 8.01 -.03 -0.4 q 0.56 r s s s 6.42 0 8.09 +5.3 +9.9Blkrk Glob Opp Eqty BOE 12.15 ... ... q 1.16 s s s t 10.36 6 13.44 -4.8 -1.8Blkrk Intl G&I BGY 5.91 ... ... q 0.59 s s s t 5.23 4 6.96 -5.3 -7.2Blackrock Ltd Dur BLW 15.69 +.01 +0.1 q 1.19a s s s s 13.31 0 15.69 +7.6 +14.8Blackrk Multi-Sector BIT 17.04 -.02 -0.1 q 1.40a s s s s 14.70 0 17.23 +7.8 +13.2Blkrk Muni 2020 TT BKK 16.80 +.10 +0.6 q 0.54a s s s s 15.25 0 16.85 +5.9 +9.5Blkrk Muni IT BFK 15.72 +.01 +0.1 q 0.90a t s t s 13.47 9 16.02 +6.6 +19.8Blackrk Res Cmdty BCX 8.06 +.04 +0.5 q 0.79 s s s s 5.57 9 8.37 +13.4 +4.6Blackrock SciTechTr BST 18.01 +.16 +0.9 q 1.20 s s s s 14.01 0 17.93 +4.0 ...Blackstone GSO StrCr BGB 15.00 +.03 +0.2 q 1.26 s s s s 12.15 0 15.14 +12.2 +7.3Blackstone Group BX 27.60 -.30 -1.1 24 1.74 s s s t 22.31 4 38.72 -5.6 -20.3Blackstone Mtg Tr BXMT 29.37 +.14 +0.5 11 2.48f t s s s 22.13 0 29.88 +9.8 +8.9Block H&R HRB 24.56 +.52 +2.2 13 0.88f s s s t 19.18 3 37.53 -26.3 -30.3Boardwalk Pipeline BWP 16.81 ... ... 16 0.40 t t t s 8.86 9 18.16 +29.5 +26.8Boeing Co BA 133.10 +.10 +0.1 17 4.36 s s s t 102.10 7 150.59 -7.9 -4.8Boise Cascade Co BCC 25.42 -.70 -2.7 20 ... t t s t 13.80 7 33.15 -0.4 -18.0Bonanza Creek Energy BCEI .80 -.01 -1.6 dd ... s t t t 0.60 1 9.54 -84.7 -90.0Boot Barn Hldgs BOOT 11.10 -.06 -0.5 37 ... s s s t 5.20 3 25.44 -9.7 -57.8Booz Allen Hamilton BAH 30.20 -.14 -0.5 18 0.60 s t s t 25.03 8 31.50 -2.1 +13.6BorgWarner Inc BWA 33.81 -.19 -0.6 11 0.52 s s s t 27.52 3 48.64 -21.8 -25.9Boston Prop BXP 142.82 +.47 +0.3 30 2.60a s s s s 94.91 0 144.02 +12.0 +22.1Boston Scientific BSX 23.89 +.03 +0.1 51 ... t s s s 14.18 0 24.79 +29.6 +39.2Box Inc BOX 12.48 +.05 +0.4 23 ... s s s t 8.82 6 15.00 -10.6 -15.7Boyd Gaming BYD 19.82 -.18 -0.9 24 ... s s s t 14.22 8 21.43 -0.3 +19.2Brandywine RT BDN 16.55 -.13 -0.8 55 0.64f t s t s 11.22 0 17.05 +22.5 +26.3Braskem SA BAK 12.85 -.58 -4.3 0.38e t s s t 6.47 8 15.58 -5.1 +85.8Briggs Stratton BGG 22.60 -.23 -1.0 22 0.54 t s s s 15.47 8 24.48 +30.6 +27.5Bright Horiz FamSol BFAM 65.32 -.07 -0.1 42 ... t t t t 58.19 6 70.59 -2.2 +6.4Brinker Intl EAT 54.13 +1.41 +2.7 17 1.28 s s s s 43.20 9 56.75 +12.9 -2.8Brinks Co BCO 37.33 -.17 -0.5 60 0.40 s s s s 25.80 0 37.61 +29.3 +27.2Brist Myr Sqb BMY 60.63 -.34 -0.6 42 1.52 t t t t 51.82 4 77.12 -11.9 -0.3Bristow Group BRS 11.75 +.05 +0.4 24 0.28 s t s t 9.17 1 39.88 -54.6 -71.3Brixmor Property Grp BRX 28.08 +.67 +2.4 26 0.98 s s s s 19.91 0 28.57 +9.8 +15.7Broadridge Fincl BR 68.48 -.64 -0.9 25 1.32f t s s s 48.56 0 70.15 +27.5 +25.0Brookdale Senior Liv BKD 16.93 +.02 +0.1 dd ... t s s t 11.28 4 30.05 -8.3 -41.3Brookfield Asset BAM 34.98 -.34 -1.0 15 0.52 s t s s 26.13 9 36.16 +10.9 +6.4Brookfld DTLA Fd pf DTLAp 19.98 -.01 -0.1 1.91 s s t s 17.32 4 24.95 +3.9 ...Brookfld Infrastr BIP 50.00 -.13 -0.3 2.36 s s s s 30.50 0 50.63 +31.9 +25.2Brookfield Prop Ptrs BPY 23.61 -.11 -0.5 1.12 t s s s 18.69 8 24.98 +1.6 +8.7Brown & Brown BRO 36.51 -.27 -0.7 21 0.49 t s t s 28.41 9 37.88 +13.7 +9.5Brown-Forman B BF/B 97.97 ... ... 30 1.36f s t t t 90.02 5 109.21 -1.3 -10.2Brunswick Corp BC 48.96 -.88 -1.8 15 0.60 t t s t 36.05 7 55.76 -3.1 -5.7Buckeye Part BPL 72.52 +.11 +0.2 21 4.75f s t s s 47.07 0 75.10 +9.9 +10.9Buckle Inc BKE 25.99 +.53 +2.1 9 1.00 r s r t 22.00 2 43.22 -15.6 -34.3Buenaventura BVN 15.62 +.39 +2.6 dd ... s s s s 3.30 0 15.70 +265.0 +124.6Bunge Ltd BG 65.76 +.62 +1.0 14 1.68 t s s t 46.08 6 79.87 -3.7 -12.6Burlington Stores BURL 76.69 -.10 -0.1 31 ... s s s s 39.40 0 78.41 +78.8 +44.2

CCAI Intl CAI 7.63 -.07 -0.9 4 ... t t s t 4.83 4 13.28 -24.3 -42.9CBIZ Inc CBZ 11.35 +.04 +0.4 11 ... s s s s 9.12 0 11.54 +15.1 +17.8CBL & Associates CBL 12.56 +.11 +0.9 50 1.06 s s s s 8.86 5 16.49 +1.5 -17.0CBRE Glob RE Inco IGR 8.56 +.05 +0.6 q 0.60 s s s s 6.31 0 8.80 +12.0 +13.2CBRE Group CBG 29.64 -.23 -0.8 15 ... s s s t 22.74 5 38.49 -14.3 -22.4CBS Corp B CBS 52.35 -.57 -1.1 14 0.72f s t t s 38.51 8 58.22 +11.1 +6.4CEB Inc CEB 60.56 -.25 -0.4 16 1.65 t t t t 49.27 4 78.21 -1.4 -18.4CF Industries CF 22.35 +.09 +0.4 12 1.20 s t t t 20.77 1 64.05 -45.2 -58.5CGI Group Inc GIB 48.63 -.48 -1.0 ... t s s s 31.99 0 49.58 +21.5 +31.2CIT Group CIT 34.55 +.08 +0.2 6 0.60 t t s t 25.19 5 46.51 -13.0 -24.7CMS Engy CMS 43.86 +.14 +0.3 25 1.24f s t t s 31.86 9 46.25 +21.6 +29.5CNH Indl NV CNHI 7.41 -.01 -0.1 82 0.14 s s s s 5.67 6 8.82 +8.3 -18.1CNO Financial CNO 15.34 -.12 -0.8 12 0.32 t t t t 14.66 2 20.88 -19.6 -13.4CNOOC Ltd CEO 123.90 +1.74 +1.4 7.35e s t t s 82.28 9 130.75 +18.7 +0.6CPFL Energia CPL 14.33 -.19 -1.3 0.40t s s s s 6.38 0 14.52 +98.0 +45.3CRH PLC CRH 31.81 +.37 +1.2 0.74e s s s s 23.33 0 31.66 +10.4 +5.3CSRA Inc CSRA 25.94 -.56 -2.1 0.40 t s s t 20.98 4 33.44 -13.5 ...CST Brands Inc CST 44.38 -.05 -0.1 14 0.25 s s s s 29.73 0 45.74 +13.4 +25.5CVR Energy Inc CVI 14.93 +1.21 +8.8 33 2.00 s s t t 13.34 1 48.37 -62.1 -64.3CVR Partners LP UAN 6.64 +.04 +0.6 37 1.10 t t t t 4.77 3 11.86 -17.1 -32.0CVR Refining LP CVRR 6.33 +.40 +6.7 22 3.12e s s t t 5.50 1 22.74 -66.6 -65.2CVS Health Corp CVS 97.43 +.43 +0.4 19 1.70f s s s t 81.37 6 108.85 -0.3 -8.7CYS Investments Inc CYS 9.05 -.01 -0.1 9 1.00m t s s s 5.89 0 9.21 +26.9 +29.2Cabelas Inc CAB 51.81 +.17 +0.3 18 ... s t s s 33.03 9 54.84 +10.9 +17.3Cabot Corp CBT 48.32 -.64 -1.3 17 1.20 t t s s 30.70 9 52.53 +18.2 +47.1Cabot Oil & Gas COG 25.08 +.52 +2.1 dd 0.08 s s t s 14.88 9 27.17 +41.8 -5.5CACI Intl CACI 93.88 -.68 -0.7 17 ... t s s s 72.19 6 111.13 +1.2 +14.8CalAtlantic Grp CAA 35.84 +.14 +0.4 0.16 t t t t 26.97 5 46.75 -5.5 -18.4Caleres Inc CAL 24.83 +.08 +0.3 13 0.28 t t s t 21.27 3 33.73 -7.4 -22.3Calgon CCC 13.99 -.01 -0.1 22 0.20 s r s t 12.70 3 18.22 -18.9 -11.9California Resources CRC 12.48 +.63 +5.3 ... s t s r 2.81 2 51.50 ... -70.3Calif Water Svc CWT 31.69 +.01 ... 34 0.69 t t t s 19.55 8 35.62 +36.2 +52.0Callaway Golf ELY 11.68 +.07 +0.6 30 0.04 s s s s 7.97 0 11.65 +24.0 +27.5Callon Petrol CPE 13.61 +.05 +0.4 dd ... s s s s 4.21 0 13.85 +63.2 +64.6Calpine Corp CPN 12.73 +.10 +0.8 22 ... t t t t 11.53 2 17.70 -12.0 -24.2Cambrex Corp CBM 46.85 -.49 -1.0 19 ... t t t t 29.50 6 59.41 -0.5 -5.2Camden Prop Tr CPT 86.71 +.74 +0.9 44 3.00 s t t s 67.27 9 90.91 +13.0 +11.3Cameco Corp CCJ 9.74 -.04 -0.4 0.40 s t t t 9.08 2 14.59 -21.0 -30.6Campbell Soup CPB 60.96 -.13 -0.2 27 1.25 t t t s 45.23 7 67.89 +16.0 +23.9Cdn Imp Bk Cmce CM 77.43 -.18 -0.2 8 4.84f s s s s 56.29 9 82.60 +17.5 +14.5Cdn Natl Railway CNI 63.09 -.44 -0.7 1.50f s s s s 46.23 9 66.22 +12.9 +4.7Cdn Nat Res CNQ 32.08 +.23 +0.7 0.92 s s s s 14.60 0 32.40 +47.0 +29.7Cdn Pac Railway g CP 147.50 +.68 +0.5 2.00 s s s s 97.09 9 158.73 +15.6 -7.2Canon Inc CAJ 28.68 -.27 -0.9 ... s s s t 26.60 4 32.56 -4.8 -7.4Cantel Medical Corp CMN 71.76 +.04 +0.1 49 0.12f s s s s 39.26 0 74.88 +15.5 +30.0Capital One Fncl COF 68.00 +.06 +0.1 9 1.60 t t s t 58.03 5 82.08 -5.8 -14.0Capital One pf G COFpG 25.02 -.03 -0.1 ... r r r r 24.86 8 25.07 ... ...Cap Senior Living CSU 16.31 -.01 -0.1 dd ... t t t t 14.58 2 24.55 -21.8 -20.3Capstead Mtg CMO 10.31 +.01 +0.1 12 0.92m t s s s 7.48 9 10.96 +18.0 +4.0Carbo Ceramics Inc CRR 14.21 -.17 -1.2 dd ... s s s t 10.60 2 30.16 -17.4 -56.1Cardinal Health CAH 83.60 -.01 ... 16 1.80 t s s t 73.25 6 91.23 -6.4 -0.8Care Capital Prop CCP 30.13 +.30 +1.0 2.28 s s s t 23.65 5 37.68 -1.4 ...Care.com Inc CRCM 10.75 -.16 -1.5 dd ... t t t s 4.89 9 12.00 +50.1 +90.4Carlisle Cos CSL 105.65 -.37 -0.3 19 1.20 s t r s 75.17 9 109.13 +19.1 +4.6CarMax Inc KMX 59.56 +.39 +0.7 19 ... s s s s 41.25 9 64.07 +10.4 -5.7Carnival Corp CCL 46.04 +.12 +0.3 17 1.40 t s s t 40.52 4 55.77 -15.5 -9.6Carnival UK PLC CUK 47.17 -.06 -0.1 1.20 t s s t 42.45 4 58.08 -17.1 -11.1Carpenter Tech CRS 36.62 -.89 -2.4 32 0.72 t t s s 23.99 8 40.46 +21.0 -1.7Carriage Services CSV 23.75 +.35 +1.5 19 0.20f s t s t 19.03 7 25.96 -1.5 -0.5Carters Inc CRI 102.40 -.67 -0.7 22 1.32 s t t s 82.22 7 112.58 +15.0 +5.9Cash Am Intl CSH 43.54 -.02 ... 33 0.32 s s s s 23.77 0 44.77 +45.4 +72.0Castlight Health Inc CSLT 4.50 +.09 +2.0 dd ... s s s s 2.54 6 6.44 +5.4 -25.1Catalent Inc CTLT 24.60 -.74 -2.9 15 ... t s s t 18.92 4 34.40 -1.7 -23.7Caterpillar Inc CAT 83.00 -.24 -0.3 23 3.08 s s s s 56.36 0 84.29 +22.1 +10.6Cato Corp A CATO 34.57 -.36 -1.0 13 1.32f s t t t 30.94 4 40.51 -6.1 -2.6Cedar Fair FUN 59.63 +.02 ... 23 3.30 t t s s 48.46 8 63.40 +6.8 +18.6Cedar Realty Trust CDR 7.52 +.03 +0.4 25 0.20 t t s s 5.84 8 8.08 +6.2 +11.8Celadon Group CGI 7.04 -.25 -3.4 5 0.08 t t t t 6.19 1 20.64 -28.8 -64.9Celanese Corp CE 65.73 -.51 -0.8 15 1.44f s t s t 54.35 6 74.55 -2.4 +4.0Celestica Inc CLS 11.00 +.05 +0.5 11 ... t s s t 8.07 6 13.36 -0.3 -17.6Cemex SAB de CV CX 8.73 +.04 +0.5 0.29t s s s s 3.50 0 8.72 +63.0 +11.9Cemig ADS rep 1 pf CIG 2.98 -.04 -1.3 0.56e s s s s 1.02 0 3.03 +98.7 +21.3Cencosud S.A. CNCO 9.00 -.06 -0.7 0.13e s s s s 5.20 0 9.06 +45.6 +57.8Cenovus Energy CVE 14.75 -.01 -0.1 dd 0.51 s s s s 9.10 7 17.23 +16.9 +5.9Centene Corp CNC 70.24 +.66 +0.9 19 ... t t t s 47.36 9 75.57 +6.7 -2.1CenterCst MLP&InfrFd CEN 11.46 +.26 +2.3 q 1.25 s s t s 6.21 7 14.95 +13.2 -14.5CenterPoint Energy CNP 22.57 +.13 +0.6 dd 1.06 s t t s 16.05 8 24.71 +22.9 +22.5CenturyLink Inc CTL 29.96 -.46 -1.5 13 2.16 s t s s 21.94 8 32.94 +19.1 +15.4Cervecerias Unidas CCU 23.66 -.41 -1.7 0.35e s s s s 18.78 8 25.27 +9.2 +6.8ChannelAdvisor Corp ECOM 12.97 -.15 -1.1 dd ... t t t t 8.71 6 15.91 -6.4 +12.8Charles River Labs CRL 82.92 -.35 -0.4 22 ... t t s s 59.99 8 89.18 +3.1 +10.5Chatham Lodging Tr CLDT 21.39 -.07 -0.3 24 1.32 t t t s 16.12 7 24.80 +4.4 -7.9Cheetah Mobile Inc CMCM 13.26 +.73 +5.8 ... s s s t 8.77 3 24.86 -17.2 -45.6Chegg Inc CHGG 6.86 +.08 +1.2 dd ... s s s s 3.15 7 8.81 +1.9 -20.2Chemours Co CC 11.45 -.29 -2.5 57 0.12 s s s s 3.06 0 11.77 +113.6 +10.7Chemtura Corp CHMT 30.53 +.77 +2.6 cc ... s s s s 23.50 8 32.34 +12.0 +6.9Chesapk Engy CHK 5.02 -.01 -0.2 dd ... s s s s 1.50 5 9.55 +11.6 -38.7Chesapeake Granite CHKR 2.22 +.03 +1.4 1 1.29e s s s t 1.38 3 5.20 -17.0 -48.8

Chesapk Lodging Tr CHSP 25.05 ... ... 17 1.60 t s s t 21.55 4 31.82 -0.4 -14.5Chevron Corp CVX 102.16 +.76 +0.7 dd 4.28 s t t s 69.58 9 107.58 +13.6 +23.2Chi Brdg & Iron CBI 33.55 -.17 -0.5 dd 0.28 t t t t 31.30 2 51.00 -14.0 -35.3Chicos FAS CHS 11.61 -.04 -0.3 46 0.32 t s s s 9.61 3 17.09 +8.8 -21.5Chimera Investment CIM 16.36 +.01 +0.1 11 1.92 t s s s 10.89 9 16.98 +19.9 +33.5China Cord Blood CO 5.10 +.02 +0.4 11 ... t t t t 5.01 1 7.69 -19.9 -27.6China Life Ins Co LFC 11.98 +.15 +1.3 0.32e s s s t 10.07 2 21.00 -25.1 -35.5China Mobile Ltd CHL 63.36 +.52 +0.8 1.87e s s s s 50.12 9 65.16 +12.5 -1.7China Petrol&Chem SNP 72.69 +.53 +0.7 3.18e s t s s 48.28 9 75.53 +21.2 +0.6China Unicom (HK)Ltd CHU 10.70 +.08 +0.8 0.32e s s s t 9.89 2 15.00 -11.3 -23.6Chipotle Mex Grill CMG 397.33 -.89 -0.2 59 ... t t t t 384.77 1 758.27 -17.2 -46.6Choice Hotels CHH 48.80 -.02 ... 22 0.82 t s s t 40.78 6 54.66 -3.2 -0.8Christopher & Banks CBK 1.88 -.02 -1.1 dd ... t t t s 0.96 5 3.02 +13.9 -42.4Chubb Limited CB 126.33 -.26 -0.2 16 2.76e t t t s 96.00 9 131.00 +8.1 +17.6Chunghwa Telecom CHT 36.92 -.46 -1.2 1.57e s t s s 28.49 9 38.47 +22.9 +26.1Church & Dwight CHD 100.48 +.16 +0.2 29 1.34 s s t s 76.85 8 107.36 +18.4 +15.0CIBER Inc CBR 1.21 -.07 -5.5 dd ... s t t t 0.93 1 3.90 -65.5 -60.7Ciena Corporation CIEN 20.81 +.21 +1.0 cc ... s s s s 15.62 6 25.46 +0.6 -9.5Cigna Corp CI 133.31 +6.69 +5.3 16 0.04 s s s t 121.87 5 149.86 -8.9 -12.5Cimarex Energy XEC 130.77 +.97 +0.7 dd 0.32 s s s s 72.77 0 131.78 +46.3 +14.5Cincinnati Bell CBB 4.54 -.12 -2.6 11 ... t t t s 2.80 8 5.13 +26.1 +20.1Cinemark Hldgs Inc CNK 37.96 -.22 -0.6 20 1.08 s s s s 26.56 9 39.45 +13.6 +3.2Citigroup Cap XIII CpN 26.04 +.01 ... 1.97 t t t s 24.50 8 26.50 +0.2 ...Citigroup C 45.58 -.15 -0.3 12 0.20 t s s t 34.52 5 57.92 -11.9 -20.1Citigroup wt A C/WS/A .04 ... ... ... t t t t 0.04 1 0.73 -76.1 ...Citigroup dep pfK CpK 29.79 -.17 -0.6 1.72 s s s s 23.11 0 30.10 +6.9 ...Citigroup pf S CpS 27.05 +.05 +0.2 1.58 t t s s 23.75 9 27.63 +10.3 ...Citizens Fincl Grp CFG 23.27 -.13 -0.6 14 0.40 t s s t 18.04 6 27.17 -11.1 ...Citizens Inc CIA 9.55 +.02 +0.2 cc ... s s s s 5.73 9 10.28 +28.5 +56.0City Office REIT CIO 13.37 +.14 +1.1 dd 0.94 t s s s 10.09 9 13.93 +12.0 +20.7Civeo Corp CVEO 1.33 -.04 -2.9 dd ... t t t t 0.75 4 2.40 -6.3 -24.3Civitas Solutions CIVI 18.50 +.08 +0.4 cc ... t t t t 15.19 3 30.23 -35.7 -23.9Clarcor Inc CLC 62.78 -.47 -0.7 24 0.88 t s s s 44.13 0 63.64 +26.4 +7.3Clayton Engy CWEI 55.80 +1.14 +2.1 dd ... s s s s 6.35 8 70.87 +88.7 +44.5Clean Harbors CLH 48.81 -.60 -1.2 30 ... t t t s 37.09 7 54.54 +17.2 -5.1Clear Channel Outd CCO 6.81 +.16 +2.4 dd ... s s s s 2.97 0 7.16 +87.6 -24.8Clearbdg Am En MLP CBA 8.88 +.14 +1.6 q 0.80m s s s s 4.58 6 12.79 +8.4 -20.9ClearBridge Engy Fd CEM 15.89 +.28 +1.8 q 1.76f s s t s 9.35 5 23.50 +4.7 -19.7Clearbrdg EngyOppFd EMO 13.10 +.25 +2.0 q 1.47e s s s s 6.71 6 17.77 +3.4 -14.9Cliffs Nat Res CLF 6.35 -.27 -4.1 14 ... t t s s 1.20 8 8.45 +301.9 +114.2Clorox Co CLX 133.42 +.22 +0.2 27 3.08 s t t s 106.00 8 140.47 +5.2 +15.8Cloud Peak Energy CLD 3.37 +.07 +2.1 dd ... t s s s 1.08 7 4.79 +62.0 +13.8ClubCorp Holdings MYCC 14.53 +.22 +1.5 cc 0.52 t t s t 9.75 4 23.98 -20.5 -35.2Coach Inc COH 39.33 -.54 -1.4 25 1.35 t t t s 27.22 8 43.71 +20.2 +26.3Cobalt Intl Energy CIE .94 +.10 +11.5 dd ... t t t t 0.77 1 9.43 -82.6 -90.5CocaCola Co KO 44.03 +.28 +0.6 27 1.40 s t t s 36.56 8 47.13 +2.5 +8.8Coca-Cola Europ Part CCE 38.55 +.14 +0.4 ... s s s t 33.67 8 40.35 -0.7 -24.2Coeur Mining CDE 15.65 -.18 -1.1 cc ... s s s s 1.62 0 16.41 +531.0 +391.6CohenSteers Infrastr UTF 21.51 +.07 +0.3 q 1.60 s s s s 15.85 0 21.74 +12.7 +9.8Cohen&St LtdDuP&I LDP 25.06 -.30 -1.2 q 1.87 t s s s 21.11 9 25.59 +11.3 +14.6C&S Inco Engy Opp MIE 10.47 +.12 +1.2 q 1.32 s t s s 5.29 6 15.38 +0.1 -22.9Cohen&St QualIncRlt RQI 13.52 -.20 -1.5 q 0.96 t t t s 10.12 8 14.73 +10.6 +29.7Cohen&St REIT & Pfd RNP 21.06 +.11 +0.5 q 1.48 r s s s 16.16 9 21.64 +14.2 +24.7Colfax Corp CFX 30.34 -.89 -2.8 22 ... s s s s 18.22 6 40.16 +29.9 -23.4Colgate-Palmolive CL 74.97 +.08 +0.1 27 1.56 s s s s 50.84 0 75.34 +12.5 +12.0Colony Capital Inc CLNY 18.06 -.04 -0.2 17 1.60 s s s t 14.73 4 23.08 -7.3 -11.3Colony Starwood Hom SFR 32.19 -.40 -1.2 dd 0.88f t s s s 19.54 0 33.09 +42.2 +29.7Columbia Pipeline Pt CPPL 13.54 +.14 +1.0 16 0.79f t t t t 11.24 3 21.01 -22.5 -25.7Columbia Property Tr CXP 23.96 -.30 -1.2 31 1.20 s s s s 19.33 7 26.24 +2.0 +7.0Comerica Inc CMA 45.19 -.33 -0.7 19 0.92f t s s s 30.48 9 47.75 +8.0 -2.6Comfort Systems USA FIX 29.20 +1.33 +4.8 19 0.28 s t t s 24.22 5 35.00 +2.7 +1.0Comcl Metals CMC 15.91 -.48 -2.9 37 0.48 t t t s 12.44 6 18.50 +16.2 +5.1Community Bk Sys CBU 44.70 -.51 -1.1 19 1.24 t s s s 34.15 0 45.45 +11.9 +23.3Community Hlth Sys CYH 10.95 +.11 +1.0 21 ... t t t t 10.53 1 49.56 -49.8 -76.7Cmty Healthcare Tr CHCT 23.29 +.18 +0.8 1.53f t s s s 15.61 0 23.71 +26.4 +36.2Co Brasil Distrib CBD 16.53 +.30 +1.8 0.38e s t s s 8.00 8 18.80 +57.1 -17.6Compass Diversif Hld CODI 17.06 -.06 -0.4 6 1.44 t s s s 9.70 0 17.58 +7.4 +11.0Compass Minerals CMP 70.88 +.01 ... 16 2.78 s t t t 66.30 3 86.41 -5.8 -10.1Computer Sci CSC 46.69 -.34 -0.7 24 0.56 t t t s 24.27 8 52.55 +42.9 +57.4Comstk Rsc CRK 4.40 +.29 +7.1 ... s t s t 2.64 1 20.35 -52.9 -57.4ConAgra Foods CAG 46.58 +.43 +0.9 26 1.00 s t t s 37.97 8 48.81 +10.5 +4.8Concho Resources CXO 133.73 +1.60 +1.2 79 ... s s s s 69.94 0 133.05 +44.0 +18.0ConocoPhillips COP 41.37 -.02 ... dd 1.00 s t t t 31.05 4 57.24 -11.4 -14.9Consol Energy CNX 17.23 -.53 -3.0 dd 0.04 t s s s 4.54 9 19.62 +118.1 +32.2Con Edison ED 78.79 +.40 +0.5 21 2.68 s t t s 60.30 9 81.88 +22.6 +23.1Constellation Brds A STZ 165.51 +.37 +0.2 30 1.60f s s s s 114.49 0 168.13 +16.2 +33.2Constellium NV CSTM 5.69 -.10 -1.7 ... s s s t 3.38 4 9.94 -26.1 -12.5Container Store Grp TCS 5.33 -.05 -0.9 21 ... t t t t 3.77 2 17.70 -35.0 -68.0Cntl Bldg Pdts CBPX 21.87 -.17 -0.8 34 ... t t t s 13.25 8 24.78 +25.3 +4.4Contl Resources CLR 46.75 +.17 +0.4 dd ... s s s s 13.94 0 47.31 +103.4 +32.7Convergys Corp CVG 29.00 -.31 -1.1 15 0.36f s s s s 20.57 9 29.96 +16.5 +28.3Cooper Company COO 180.81 -1.43 -0.8 36 0.06 t s s s 119.28 0 184.17 +34.7 +5.1Cooper Tire CTB 33.93 -.23 -0.7 8 0.42 t s s t 29.29 4 43.40 -10.4 -7.9Cooper-Standard Hldg CPS 97.33 +1.75 +1.8 9 ... s s s s 54.03 0 97.32 +25.4 +52.4Copa Holdings CPA 82.08 +2.07 +2.6 28 2.04 s s s s 39.03 0 80.45 +70.1 +11.8Copel ELP 9.83 -.27 -2.7 8 0.88e t t s s 4.22 9 10.55 +67.5 +14.5Core Laboratories CLB 115.23 -1.87 -1.6 34 2.20 r t t s 84.50 7 135.49 +6.0 +4.2CoreLogic Corp CLGX 38.95 -.06 -0.2 26 ... t t s s 30.73 7 43.43 +15.0 +2.7CorEngy Infra Trust CORR 30.46 +1.08 +3.7 45q ... s s s s 10.90 0 30.75 +105.3 +12.2CoreSite Realty COR 82.03 +2.26 +2.8 70 2.12 s t t s 46.01 8 91.91 +44.6 +67.3Corning Inc GLW 22.87 -.05 -0.2 20 0.54 s s s s 15.42 0 23.00 +25.1 +31.0Corp Office Prop OFC 29.09 -.07 -0.2 21 1.10 t t t s 19.52 9 30.55 +33.3 +30.9Corrections Corp CXW 27.20 -.19 -0.7 13 2.16 t t t s 24.21 3 35.05 +2.7 -9.9Cosan Ltd CZZ 6.44 -.14 -2.1 0.26e t t t s 2.47 0 6.84 +74.5 +58.1Costamare Inc CMRE 9.13 +.06 +0.7 1.16 t s s t 6.01 4 16.40 -12.4 -36.5Cotiviti Holdings COTV 30.30 +.97 +3.3 ... s s s s 17.00 0 30.69 +77.1 ...Cott Corp COT 16.90 -.09 -0.5 70 0.24 s s s s 8.96 0 17.38 +53.8 +55.8Coty Inc COTY 28.97 +.02 +0.1 49 0.28f s s s s 21.48 8 31.60 +13.0 -0.6Cousins Prop CUZ 10.61 +.14 +1.3 11 0.32 s t s s 7.53 9 11.13 +12.5 +7.9Covanta Hldgs Cp CVA 15.14 +.14 +0.9 dd 1.00 t t t t 12.48 4 20.94 -2.3 -21.0Crane Co CR 64.51 -.61 -0.9 15 1.32 r s s s 41.68 0 65.73 +34.8 +23.0Credicorp Ltd BAP 158.90 -3.61 -2.2 2.19e t s s s 81.78 0 163.96 +63.3 +28.9CS VelSh 3xInvrsNGs DGAZ 8.33 -.29 -3.4 q ... s s s t 5.50 2 32.28 -33.5 +62.6CS VelSh 3xInvCrude DWTI 87.48 -8.00 -8.4 q ... t s s t 63.41 1 484.23 -56.2 -38.2CS VelSh 3xLongCrude UWTI 22.65 +1.75 +8.4 q ... s t t r 11.70 1 151.00 ... -82.3CS VelSh 3xLongNatGs UGAZ 30.82 +1.06 +3.6 q ... t t t r 16.75 1 245.00 ... -88.7Credit Suisse Gp CS 12.03 +.16 +1.3 1.20e s s s t 10.01 2 28.42 -44.5 -55.9Crescent Point Engy CPG 16.31 +.41 +2.6 dd 0.27 s s s s 7.82 8 18.95 +40.0 +20.1Crestwood Eqty Ptrs CEQP 21.21 +.17 +0.8 dd 2.71e s s s s 7.90 6 31.10 +14.6 -29.6Crown Castle Intl CCI 96.52 +.25 +0.3 53 3.54 s t t s 75.71 8 102.82 +11.6 +18.5Crown Holdings Inc CCK 54.01 -.63 -1.2 15 ... t s s s 43.30 9 55.50 +6.5 +5.7Cryolife Inc CRY 15.51 +.18 +1.2 34 0.12 s s s s 8.94 0 15.51 +43.9 +49.1CubeSmart CUBE 28.24 +.13 +0.5 63 0.84f s t t t 24.32 5 33.52 -7.8 +10.7Cubic Corp CUB 45.91 +.28 +0.6 33 0.27 s s s t 30.11 9 49.79 -2.8 +9.3Cullen Frost CFR 68.74 -.35 -0.5 16 2.12 t t s s 42.41 9 73.99 +14.6 +0.8Cummins Inc CMI 126.73 -.38 -0.3 15 4.10f s s s s 79.88 0 129.17 +44.0 +2.4CurrencyShs Euro FXE 108.72 +.19 +0.2 q ... s s s s 103.36 5 114.81 +2.2 +0.2CurrShs British FXB 126.15 -.50 -0.4 q ... t t t t 125.81 1 154.85 -12.6 -17.1CurrShs Japanese FXY 95.45 +.59 +0.6 q ... s s s s 77.97 0 96.29 +18.4 +22.2Curtiss-Wright CW 89.32 -.25 -0.3 23 0.52 t s s s 58.00 0 90.07 +30.4 +34.5Customers Bancorp CUBI 26.29 -.47 -1.8 12 ... t t s t 21.66 5 31.63 -3.4 +6.4Cvent Inc CVT 32.33 -.06 -0.2 dd ... s t t t 17.85 8 37.25 -7.4 +1.7

DDCP Midstream Ptrs DPM 34.15 +.03 +0.1 20 3.12 s t t s 15.09 9 38.15 +38.4 +24.1DCT Indl Trust DCT 48.94 +.22 +0.5 31 1.16 s s s s 31.08 0 50.57 +31.0 +44.2DDR Corp DDR 18.82 +.05 +0.3 23 0.76 t t s s 14.71 8 19.92 +11.8 +18.7DHT Holdings Inc DHT 5.14 -.03 -0.6 4 0.92m s s s t 4.49 2 8.52 -36.5 -22.6DNP Select Inco DNP 10.64 -.06 -0.6 q 0.78 s s s s 8.12 9 10.95 +18.8 +14.1DR Horton Inc DHI 32.16 -.19 -0.6 15 0.32 t t s s 22.97 8 34.56 +0.4 +11.2DRDGOLD Ltd DRD 8.52 -.03 -0.4 0.08f s s s s 1.14 0 9.10 +432.5 +615.5DST Systems DST 119.98 -.77 -0.6 17 1.32 t t s s 95.54 8 128.66 +5.2 +14.9DSW Inc DSW 23.90 +.13 +0.5 17 0.80 t s s s 18.51 4 33.23 +0.2 -24.4DTE Energy Co DTE 96.38 +.50 +0.5 21 2.92 s t t s 74.56 9 100.45 +20.2 +21.7Dana Inc DAN 13.83 -.09 -0.6 7 0.24 s s s s 9.80 5 18.92 +0.2 -23.6Danaher Corp DHR 81.39 -.15 -0.2 14 0.64 t s s s 61.58 0 82.19 +15.6 +19.0Danaos Corp DAC 3.84 +.04 +1.0 5 ... t t s t 2.70 3 6.64 -35.9 -38.7Darden Rest DRI 62.75 +.08 +0.1 22 2.24f s s t t 53.38 7 68.68 -1.4 +1.9Darling Ingredients DAR 14.83 +.11 +0.7 22 ... t t t s 7.78 9 15.93 +41.0 +19.0DaVita HealthCare DVA 69.15 -.94 -1.3 17 ... t t t t 61.36 5 80.63 -0.8 -13.2DeVry Educ Group DV 22.39 -.12 -0.5 10 0.36 t s s t 15.36 5 29.88 -11.5 -19.1Dean Foods Co DF 17.47 -.06 -0.3 14 0.36 t t t s 15.55 4 21.17 +1.9 +6.4Deckers Outdoor DECK 67.01 +.71 +1.1 15 ... s s s s 40.74 9 70.88 +42.0 -3.3Deere Co DE 77.00 -.99 -1.3 16 2.40 t t t s 70.16 3 94.35 +1.0 -16.5Delek Logisitcs DKL 28.43 +1.11 +4.1 12 2.36f s s s t 21.84 4 40.50 -20.3 -20.1Delek US Holdings DK 16.40 +1.51 +10.1 dd 0.60a s s s t 11.41 3 35.96 -33.3 -57.8Delphi Automotive DLPH 63.98 -1.37 -2.1 10 1.16 t t s t 55.59 3 88.89 -25.4 -14.5Delta Air Lines DAL 36.35 -.35 -1.0 6 0.81f t t t t 32.60 2 52.77 -28.3 -20.8Deluxe Corp DLX 67.12 -.26 -0.4 14 1.20 t t s s 49.46 9 70.26 +23.1 +8.0Demand Media Inc DMD 5.82 +.07 +1.2 dd ... s s s s 3.94 8 6.47 +5.8 +20.5Denbury Res DNR 2.88 +.02 +0.7 dd ... t t t s 0.86 6 4.80 +42.6 -28.0Deutsche Bank AG DB 14.25 +.02 +0.1 0.83e s t s t 12.48 1 32.15 -41.0 -57.5Deutsche Bk 7.6pc pf DTK 26.12 +.18 +0.7 1.90 s s s t 20.70 8 27.65 -1.2 ...Deutsche Bk CT5 pf DKT 26.68 +.14 +0.5 2.01 s s s t 21.01 8 28.84 -1.8 ...DB Gold Short DGZ 13.75 +.43 +3.2 q ... s s s t 12.40 3 17.26 -19.6 -19.2Deutsche MultiMkt KMM 8.68 +.01 +0.1 q 0.51 s s s s 7.05 0 8.67 +13.6 +19.5DBX EafeHgdEqty DBEF 26.28 -.08 -0.3 q 1.00e s s s t 22.80 6 29.18 -3.2 -7.8DBX JapanHgdEqty DBJP 32.21 -.34 -1.0 q 2.26e s t s t 29.15 3 42.88 -15.4 -21.3DBX EuropeHgdEq DBEU 25.86 -.02 -0.1 q 1.28e s s s r 21.05 8 27.58 ... -4.1DBX Harv300ChinaA ASHR 25.03 +.46 +1.9 q 8.43e s s s t 20.90 3 40.64 -10.5 -19.9Devon Energy DVN 41.67 +.36 +0.9 dd 0.24 s s s s 18.07 8 48.68 +30.2 -11.0Diageo PLC DEO 114.19 -.34 -0.3 3.48e t s s s 99.59 8 117.95 +4.7 +6.6Diamond Offshore DO 20.16 -.59 -2.8 0.50 t t t t 14.18 5 26.72 -4.5 -10.6Diamond Resorts Intl DRII 29.72 -.05 -0.2 14 ... s t t s 16.19 0 30.27 +16.5 +8.4DiamondRock Hosp DRH 10.23 ... ... 15 0.50 s s s s 7.28 6 12.84 +6.0 -14.9Diana Shipping Co DSX 2.55 +.07 +2.8 dd ... t t s t 1.95 2 7.61 -41.4 -66.2Dicks Sporting Gds DKS 54.73 +.13 +0.2 19 0.60 s s s s 33.42 0 55.00 +54.8 +8.3Diebold Inc DBD 28.17 -.24 -0.8 20 1.15 s s s t 22.84 4 37.98 -6.4 -13.8Digital Realty Trst DLR 103.24 +1.60 +1.6 65 3.52 s t t s 60.66 9 113.21 +36.5 +61.0DigitalGlobe Inc DGI 27.01 -.02 -0.1 87 ... t s s s 11.80 0 27.66 +72.5 +7.3Dillards Inc DDS 68.67 +2.26 +3.4 12 0.28 s s s s 54.37 4 97.89 +4.5 -31.2DineEquity Inc DIN 75.86 +.50 +0.7 13 3.68 t t t t 75.05 1 102.88 -10.4 -21.8Diplomat Pharmacy DPLO 32.66 -.87 -2.6 57 ... t t t t 22.41 5 46.50 -4.6 -29.0Direxion GoldMinBear JDST 4.13 -.01 -0.2 q ... t t t r 3.79 1 551.20 ... -99.1Dir Dly Gold Bear3x DUST 4.90 -.01 -0.2 q ... t t t r 4.58 1 350.00 ... -98.2Direxion EmMktBull3x EDC 66.16 -.59 -0.9 q ... s s s r 28.44 0 66.95 ... -1.0Direx Biotech Bull LABU 42.41 +1.12 +2.7 q ... t s s r 19.00 2 153.68 ... -71.9Dirx Dly NG Bull3x GASL 44.30 +1.19 +2.8 q ... s s s r 14.30 1 380.00 ... -88.4Direx S&P O&G Bull GUSH 76.99 +1.92 +2.6 q ... s s s r 24.30 4 185.00 ... -60.1

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



Direxion REst Bear3x DRV 11.35 -.16 -1.4 q ... s t t t 10.45 1 30.76 -41.9 -51.9Direxion NatGas Bear GASX 7.96 -.24 -2.9 q ... t t t t 8.01 1 158.95 -85.1 -65.0Direx S&P500Bear 3x SPXS 12.24 +.05 +0.4 q ... t t t t 12.15 1 25.25 -27.7 -32.3Direxion EngyBear 3x ERY 14.27 -.22 -1.5 q ... t s t t 13.83 1 48.66 -51.3 -43.5Direxion EmMktBear3x EDZ 23.34 +.20 +0.9 q ... t t t t 23.08 1 72.94 -50.3 -43.7Direxion SCapBear 3x TZA 29.11 -.07 -0.2 q ... s t t t 28.65 1 74.00 -35.3 -30.7Direxion FinBear 3x FAZ 32.68 +.14 +0.4 q ... s t t t 31.82 1 68.42 -20.6 -21.7Dirx Jr GoldMin Bull JNUG 307.07 +.86 +0.3 q ... s s s s 20.52 0 332.88 +889.0 +504.6Dir Dly Gold Bull3x NUGT 166.98 -.54 -0.3 q ... s s s s 17.40 0 178.98 +587.7 +323.6Direx 30YTr Bear 3x TMV 15.90 -.42 -2.6 q ... t t t t 15.03 1 31.43 -43.2 -40.9Direxion FinBull 3x FAS 28.94 -.13 -0.4 q ... t s s t 16.13 7 35.18 -0.4 -15.6Direx S&P O&G Bear DRIP 5.37 -.13 -2.4 q ... t t t r 5.28 1 48.23 ... -66.4Direxion BiotechBear LABD 22.27 -.61 -2.6 q ... s t t t 20.07 1 103.62 -28.4 -37.7Direx SOX Bear 3X SOXS 18.90 -.27 -1.4 q ... t t t t 18.80 1 87.25 -52.9 -65.2Direx Russia Bear3x RUSS 11.03 +.06 +0.5 q ... t t t t 10.90 1 65.99 -70.6 -72.5Direx China Bear 3x YANG 15.86 -.10 -0.6 q ... t t t r 15.92 1 44.91 ... -25.8Direx 300 China A CHAU 19.11 +.68 +3.7 q ... s s s t 13.09 4 29.37 -17.7 -38.7Direx SOX Bull 3X SOXL 39.52 +.50 +1.3 q 0.01e s s s s 14.83 0 39.91 +47.6 +53.0Direx China Bull 3x YINN 18.19 +.15 +0.8 q 0.07e s s s s 8.51 6 27.60 +2.5 -38.1Direxion SCapBull 3x TNA 76.30 +.22 +0.3 q 0.48e t s s s 35.52 9 82.99 +20.1 -5.1Direxion S&PBull 3x SPXL 99.44 -.32 -0.3 q ... s s s s 56.86 0 100.12 +20.0 +9.9Direxion EngyBull 3x ERX 30.83 +.50 +1.6 q ... s t s s 12.85 7 40.54 +31.6 -21.3Discover Fin Svcs DFS 58.17 +.12 +0.2 11 1.20f s s s s 42.86 0 58.27 +8.5 +6.6Disney DIS 96.84 -.93 -1.0 17 1.42 s t t t 86.25 4 120.65 -7.8 -8.2Dr Reddys Labs RDY 44.82 ... ... 0.31e t t t t 40.68 2 68.00 -3.2 -31.9Dolby Labs A DLB 49.70 +.02 ... 20 0.48 t s s s 29.87 0 51.44 +47.7 +47.5Dollar General Corp DG 92.91 +.19 +0.2 22 1.00 t s t s 59.75 9 96.88 +29.3 +19.0Dominion Diamond DDC 9.17 -.03 -0.3 dd 0.40 s s s t 7.27 4 13.11 -10.4 -27.1Dominion Resources D 75.96 +.56 +0.7 22 2.80 s t t s 64.54 8 78.97 +12.3 +7.5Dominion Resc 2076 DRUA 25.14 -.03 -0.1 ... t s s s 25.00 3 25.59 +0.5 ...DominionResources 17 DCUC 51.20 +.11 +0.2 0.75 t t t s 46.75 7 53.31 +6.5 -1.2Dominos Pizza Inc DPZ 146.13 +.11 +0.1 42 1.52 r s s s 99.00 0 149.13 +31.4 +29.9Domtar Corp UFS 37.70 -1.43 -3.7 18 1.66 t s s s 29.88 6 42.95 +2.0 +2.5Donaldson Co DCI 36.67 -.07 -0.2 26 0.70 s s s s 25.21 0 37.08 +27.9 +11.9Dorian LPG Ltd LPG 6.14 -.17 -2.7 2 ... t t t t 5.66 1 13.80 -47.8 ...Doubleline Inco Solu DSL 19.14 +.02 +0.1 q 1.80a s s s s 14.71 0 19.40 +18.0 +5.2Douglas Dynamics PLOW 31.89 -.37 -1.1 14 0.94 s s s s 16.89 0 32.52 +51.4 +46.9Douglas Emmett Inc DEI 37.84 +.10 +0.3 36 0.88 s s s s 24.73 0 38.25 +21.4 +27.8Dover Corp DOV 73.67 -.86 -1.2 21 1.76f s s s s 50.91 0 74.66 +20.2 +18.3Dow Chemical DOW 52.33 -1.31 -2.4 17 1.84 t s s s 35.11 8 57.10 +1.7 +22.4Dr Pepper Snapple DPS 97.23 +.25 +0.3 23 2.12 s s s s 72.00 0 98.80 +4.3 +21.2Drew Industries DW 95.65 -.75 -0.8 21 2.00e s s s s 51.00 0 97.46 +57.1 +67.3Dreyf Hi Yld Strat DHF 3.44 +.02 +0.6 q 0.35 s s s s 2.70 0 3.47 +11.7 +16.4Dril-Quip Inc DRQ 56.36 -1.57 -2.7 12 ... s t t t 48.88 4 69.43 -4.8 -7.0DuPont DD 67.66 -1.33 -1.9 21 1.52 t s s s 47.11 8 75.72 +1.6 +32.8DuPont Fabros Tech DFT 47.17 -.08 -0.2 dd 1.88 s s t s 24.88 0 48.97 +48.4 +70.7Duff&Ph Gbl Utl Inco DPG 17.36 +.18 +1.0 q 1.40 s s s s 11.74 0 17.70 +17.9 +9.6Duke Energy DUK 83.49 -.42 -0.5 19 3.42f s t t s 65.50 9 87.31 +16.9 +17.0Duke Realty Corp DRE 28.17 +.16 +0.6 38 0.72 s s s s 17.60 0 28.99 +34.0 +46.5Dun & Bradstreet DNB 138.98 +.01 ... 19 1.93f t s s s 85.99 0 141.57 +33.7 +21.3Dycom Inds Inc DY 85.90 +3.11 +3.8 25 ... t t t s 47.10 8 98.45 +22.8 +27.9Dynegy Inc DYN 12.47 +.09 +0.7 dd ... t t t t 7.20 3 26.89 -6.9 ...Dynex Capital DX 7.42 -.02 -0.3 dd 0.84 s s s s 5.22 0 7.50 +16.9 +23.9

EE-Cmce China Dang DANG 6.51 +.01 +0.2 dd ... s s s t 5.31 6 7.69 -9.5 -6.3E-House (China) Hldg EJ 6.79 -.02 -0.3 40 0.35r s s s s 4.98 0 6.81 +7.9 +6.1E-Tracs Alerian Infr MLPI 28.29 +.23 +0.8 q 1.88e s s s s 17.25 8 33.01 +8.1 -5.9ECA Marcellus Tr I ECT 2.25 +.05 +2.3 6 0.29e s s s s 0.93 0 2.37 +49.0 +2.3EMC Corp EMC 28.48 -.01 ... 19 0.46 s s s s 22.66 0 28.77 +10.9 +9.3EMCOR Group Inc EME 56.78 +.39 +0.7 19 0.32 s s s s 40.98 0 57.04 +18.2 +18.5ENI SpA E 30.46 -.10 -0.3 dd 2.12e s t t s 24.73 6 36.02 +2.2 -8.7EOG Resources EOG 91.20 +.92 +1.0 dd 0.67 s s s s 57.15 0 92.00 +28.8 +17.7EP Energy Corp EPE 4.13 -.01 -0.2 3 ... s r t t 1.60 4 7.99 -5.7 -46.3EPAM Systems EPAM 68.40 +1.35 +2.0 38 ... s t s t 54.88 5 84.41 -13.0 -3.6EPR Properties EPR 80.58 +.27 +0.3 23 3.84 t t t s 49.24 9 84.67 +37.9 +50.1EQT Corp EQT 68.32 +.01 ... cc 0.12 t t t s 47.10 7 80.61 +31.1 -10.1EQT Midstream Ptrs EQM 78.18 -.04 -0.1 16 3.12f s t t s 56.52 9 81.35 +3.6 +4.0ETF Managers Jr Silv SILJ 19.19 -.12 -0.6 q ... s s s s 4.04 0 19.78 +278.4 +222.8ETFIS Ser InfraCpMLP AMZA 11.50 +.02 +0.2 q 2.08 s s t s 6.30 5 17.83 +3.1 -18.5ETFS Gold Trust SGOL 129.99 -.16 -0.1 q ... t s s s 102.26 9 133.68 +25.6 +20.1ETF Phys Platinum PPLT 108.01 -1.42 -1.3 q ... t s s s 78.30 9 113.77 +25.8 +14.5Eagle Materials EXP 82.11 ... ... 25 0.40 s s s s 45.03 9 87.57 +35.9 +0.1Easterly Gov Props DEA 19.60 -.05 -0.3 31 0.92f t t t s 15.25 8 20.82 +14.1 +30.7Eastgroup Prop EGP 73.40 +.63 +0.9 31 2.40 s s s s 49.31 0 74.56 +32.0 +29.8Eastman Chem EMN 64.79 -.53 -0.8 10 1.84 t t t t 56.03 4 78.79 -4.0 -13.6Eastman Kodak Co KODK 15.85 -.48 -2.9 dd ... t t t s 7.56 9 17.31 +26.4 +9.7Eaton Corp plc ETN 67.21 -.12 -0.2 16 2.28f s s s s 46.19 0 67.37 +29.2 +15.8Eaton Vance EV 38.90 +.19 +0.5 19 1.06 s s s s 26.44 0 39.50 +20.0 +2.1EV Enhanced Equity EOI 13.16 +.09 +0.7 q 1.04 t t s t 8.90 0 13.58 -1.9 +6.9EV Enh Eq Inco 2 EOS 13.47 +.03 +0.2 q 1.05 r s s t 11.09 8 14.17 -1.2 +3.1EV Flt Rate Income EFT 14.12 +.18 +1.3 q 0.91 s s s s 11.56 0 14.05 +11.7 +8.3EV Risk Mgd DvEq ETJ 9.79 +.03 +0.3 q 1.12 t t s t 8.95 5 10.76 -3.6 +3.0EV Short Dur Divrs EVG 13.49 -.06 -0.4 q 1.08 t t t s 12.56 7 13.94 +0.6 +5.6EV Tx Adv Div Inco EVT 20.95 +.25 +1.2 q 1.74 s s s s 15.24 0 21.07 +8.3 +10.8EV Tax Adv Glob Div ETG 15.36 +.03 +0.2 q 1.23 s s s t 11.68 8 16.90 -1.0 +0.5Eaton Van Tx Mangd ETY 10.80 -.01 -0.1 q 1.01 s s s t 9.30 7 11.74 -3.6 +3.2EV TaxMgd GlobDivrs EXG 8.84 -.01 -0.1 q 0.98 s s s t 7.34 6 9.88 -0.1 +0.2EV TaxM Glob BuyWOpp ETW 10.95 +.01 +0.1 q 1.17 s s s t 9.10 7 12.02 -2.5 +0.2EV TaxMgd BuyW Opp ETV 14.90 +.05 +0.3 q 1.33 s s s t 12.18 9 15.44 -2.6 +6.4Eclipse Resources ECR 3.43 +.01 +0.3 dd ... t s s s 0.65 8 4.42 +88.5 -23.8Ecolab Inc ECL 122.45 -.70 -0.6 28 1.40f t s s s 98.62 0 123.44 +7.1 +7.4Ecopetrol SA EC 8.34 -.14 -1.7 1.03e s t t s 5.16 6 10.76 +19.0 -17.3Edgewell Pers Care EPC 80.04 -.28 -0.3 23 ... t t t s 67.94 5 93.80 +2.1 -13.7Edison Intl EIX 75.84 +.34 +0.5 28 1.92 s t t s 56.68 9 78.72 +28.1 +31.1Education Realty Tr EDR 46.93 +.55 +1.2 53 1.52f t s s s 28.01 0 48.87 +23.9 +54.3Edwards Life Sci EW 113.60 -.32 -0.3 43 ... s s s s 62.53 0 117.46 +43.8 +58.4eHi Car Services Ltd EHIC 10.79 +.06 +0.6 ... s s s t 8.50 4 14.88 -14.3 -5.3El Paso Elec EE 46.84 -.14 -0.3 26 1.24 r t t s 33.90 9 48.38 +21.7 +30.7Eldorado Gold Cp EGO 4.19 +.02 +0.5 dd 0.02e s t t s 1.87 8 5.16 +41.1 +10.5Eli Lilly LLY 80.22 -.34 -0.4 27 2.04 t r s t 67.88 5 92.85 -4.8 -0.5Ellie Mae Inc ELLI 97.94 -.06 -0.1 cc ... s s s s 57.88 9 102.63 +62.6 +21.2Embrase SA ERJ 18.82 -.06 -0.3 0.18e s t t t 17.24 2 32.50 -36.3 -31.2Emerge Energy Svcs EMES 11.46 +.60 +5.5 dd 2.68m s s t s 1.97 6 18.30 +147.5 -42.0Emergent Biosolution EBS 26.87 -.73 -2.6 18 ... t t t t 27.01 1 44.38 -32.8 -18.0Emerson Elec EMR 53.97 -.06 -0.1 18 1.90 s t s s 41.25 9 56.82 +12.8 +15.3Empire Dist EDE 33.92 +.06 +0.2 23 1.04 s t t s 20.69 0 34.04 +20.8 +49.3Empire St Realty Tr ESRT 20.68 +.06 +0.3 44 0.34 t s s s 14.58 0 21.08 +14.4 +19.3Employers Holdings EIG 28.52 -.06 -0.2 11 0.36 r t t s 20.86 7 32.03 +4.5 +12.3Emp Elec Chile EOCC 25.47 -.91 -3.4 0.99e t t t t 22.88 4 29.77 -0.6 -1.1EnLink Midstream LP ENLK 16.97 -.10 -0.6 dd 1.56 t t s s 6.32 9 19.34 +2.4 +2.8Enable Midstream ENBL 13.02 +.09 +0.7 dd 1.27 s t t s 5.38 7 16.50 +41.5 -8.5Enbridge Engy Mgmt EEQ 24.12 +.24 +1.0 dd 2.33t s s s s 14.27 7 28.86 +8.0 -6.4Enbridge Energy Ptrs EEP 24.64 +.17 +0.7 43 2.33 s s s s 14.27 7 29.99 +6.8 -2.5Enbridge Inc ENB 41.83 -.10 -0.2 2.12f s s t s 27.43 9 44.17 +26.0 +2.4EnCana Corp ECA 9.39 +.23 +2.5 cc 0.06 s s s s 3.00 0 9.23 +84.5 +28.5Endeavour Silver EXK 5.54 -.05 -0.9 dd ... s s s s 1.00 0 5.95 +290.1 +242.9Endurance Spec Hld ENH 65.47 -.55 -0.8 13 1.52f t t t s 57.97 7 70.05 +2.3 -1.5Energen Corp EGN 53.20 +.28 +0.5 dd 0.08 s s s s 20.76 8 61.98 +29.8 -1.1Energizer Hldgs new ENR 50.51 +.05 +0.1 25 1.00 s s t s 28.86 9 53.41 +48.3 +24.5Energy Transfer Eqty ETE 17.32 +.37 +2.2 16 1.14 s s s s 4.00 5 31.15 +26.1 -37.0Energy Transfer LP ETP 41.61 -.07 -0.2 dd 4.22 t s s s 18.62 8 51.23 +23.4 -3.1Enerplus Res Corp ERF 6.89 +.06 +0.9 dd 0.36m s s s s 1.84 0 6.97 +101.5 +6.0Enersis America SA ENIA 8.86 -.19 -2.1 0.53e r t s s 5.57 0 9.16 +35.2 +23.1Enersis Chile SA ENIC 5.85 -.11 -1.8 ... t s s t 5.22 5 6.66 -7.7 ...EnerSys Inc ENS 69.33 -.28 -0.4 21 0.70 s s s s 42.60 0 69.93 +24.0 +27.8EnLink Midstream LLC ENLC 16.29 +.19 +1.2 dd 1.02 s s s s 6.41 6 25.30 +8.0 -30.3Ennis Inc EBF 16.47 -.32 -1.9 11 0.70a t t t t 14.68 3 21.55 -14.4 +10.2Enova Intl Inc ENVA 9.26 -.11 -1.2 10 ... s s s s 4.64 6 13.66 +40.1 -20.1EnPro Inds NPO 52.14 +.19 +0.4 37 0.84 s s s s 37.53 6 63.82 +18.9 +4.5ENSCO PLC ESV 8.42 -.34 -3.9 dd 0.04m t t t t 7.25 2 18.93 -45.3 -48.9Entergy ETR 79.52 +.25 +0.3 10 3.40 s t t s 61.27 9 82.09 +16.3 +19.9Enterp Prod Ptrs EPD 27.21 +.27 +1.0 21 1.60f r t t s 19.00 8 30.11 +6.4 +4.1Entravision Comm EVC 7.72 -.07 -0.9 32 0.13 t s s s 5.94 5 9.55 +0.1 +2.2Envestnet Inc ENV 39.05 +.52 +1.3 67 ... t s s s 19.30 9 41.47 +30.8 +31.1Envision Healthcare EVHC 21.84 -.16 -0.7 30 ... t t t t 18.31 2 44.83 -15.9 -49.8Enviva Ptrs LP EVA 23.00 -.75 -3.2 17 2.10f t s s s 11.85 9 25.18 +26.7 +74.5Enzo Biochem ENZ 6.36 -.30 -4.5 cc ... t t s s 2.57 9 7.00 +41.3 +121.3Equifax Inc EFX 132.36 -.33 -0.2 28 1.32 t t s s 90.94 9 136.97 +18.8 +29.4Equity Commonwealth EQC 29.78 +.09 +0.3 30 ... s s s s 25.17 0 30.09 +7.4 +10.1Equity Lifesty Prop ELS 80.00 +.32 +0.4 37 1.70 t t t s 53.82 9 83.19 +20.0 +39.9Equity One Inc EQY 31.68 +.07 +0.2 44 0.88 t t t s 22.52 9 33.46 +16.7 +28.3Equity Residential EQR 66.36 +.02 ... 24 2.16 t t t t 55.25 6 75.49 -8.9 +0.1Eros Intl plc EROS 18.12 +.16 +0.9 ... t t s s 5.59 4 38.25 +98.0 ...Essent Group Ltd ESNT 25.85 +.05 +0.2 15 ... s s s s 16.49 8 28.67 +18.1 -7.6Essex Prop Tr ESS 229.42 +.74 +0.3 39 6.40 t s s t 191.25 8 244.71 -4.2 +2.9Estee Lauder EL 93.10 +.57 +0.6 30 1.20 t t s s 73.67 9 97.48 +5.7 +3.8Esterline Corp ESL 70.55 -.18 -0.3 27 ... s s s t 45.12 5 96.44 -12.9 -19.0ETFS Silver Trust SIVR 19.30 -.23 -1.2 q ... s t s s 13.43 9 20.30 +42.3 +29.8Ethan Allen ETH 33.84 -.23 -0.7 17 0.68 t t s s 22.46 8 36.77 +21.6 +12.9Etracs 2x Lev Mtg MORL 15.89 -.02 -0.1 q 3.31e s s s s 8.16 0 16.66 +19.7 +19.8Euronav NV EURN 8.95 +.18 +2.1 0.87e s s t t 8.35 1 16.23 -34.7 -28.3EverBank Financial EVER 19.07 -.03 -0.2 21 0.24 s s s s 12.32 8 21.18 +19.3 -4.9Evercore Partners EVR 51.40 -.20 -0.4 17 1.24f t s s t 40.36 6 60.63 -4.9 -7.5Everest Re Grp Ltd RE 189.80 +.33 +0.2 10 4.60 t s s s 167.07 7 199.98 +3.7 +4.6Everi Holdings EVRI 2.05 +.07 +3.5 dd ... s s s t 1.13 3 5.62 -53.3 -61.4Eversource Energy ES 57.25 +.10 +0.2 21 1.78 s t t s 45.14 8 60.44 +12.1 +16.8Evertec Inc EVTC 17.26 -.09 -0.5 0.40 t s s s 11.27 8 19.66 +3.1 -8.1Everyday Health Inc EVDY 8.01 -.11 -1.4 dd ... s t s s 3.71 6 11.20 +33.1 -30.8Evolent Health Inc EVH 25.87 -.82 -3.1 dd ... s s s s 8.14 0 26.84 +113.6 +36.2Exar Corp EXAR 9.12 +.15 +1.7 cc ... s s s s 4.82 0 9.13 +48.8 +43.5Exco Resources XCO 1.34 -.01 -0.7 dd 0.07p s s s s 0.50 6 1.94 +8.1 +128.8Exelon Corp EXC 34.94 +.13 +0.4 15 1.24 t t t s 25.09 8 37.70 +25.8 +13.4Exelon Corp corp un EXCU 49.30 +.33 +0.7 3.25 t t t s 36.65 9 50.97 +21.8 +10.2Express Inc EXPR 14.96 -.14 -0.9 10 ... s s s t 13.25 3 21.57 -13.4 -19.8Extended Stay Amer STAY 14.18 +.10 +0.7 cc 0.76f t t t t 10.56 4 19.86 -10.8 -19.4Extra Space Storage EXR 83.44 -.11 -0.1 36 3.12f s t t t 69.96 6 94.81 -5.4 +13.1Exxon Mobil Corp XOM 87.85 +1.13 +1.3 35 3.00 s t t s 66.55 8 95.55 +12.7 +15.7

FFCB Financial Hldgs FCB 36.63 -.06 -0.2 16 ... s s s s 28.64 8 39.38 +2.3 +8.6FMC Corp FMC 47.65 -.70 -1.4 24 0.66 t t s s 32.24 9 50.57 +21.8 +1.4FMC Technologies FTI 26.77 +.22 +0.8 21 ... s t s t 22.30 4 35.93 -7.7 -20.2FNB Corp PA FNB 12.17 -.14 -1.1 16 0.48 t t t t 11.16 3 14.66 -8.8 -3.4FQF Oshs FTSE QuDiv OUSA 28.04 -.04 -0.1 0.20e s t s s 21.68 0 28.54 +11.9 +15.8FS Investment Corp FSIC 9.48 +.08 +0.9 25 0.89 s s s s 6.91 8 10.35 +5.5 +1.1FTI Consulting FCN 43.27 +.11 +0.3 19 ... r s s s 29.91 9 45.98 +24.8 +8.5Fabrinet FN 40.59 +2.50 +6.6 34 ... s s s s 17.88 0 41.20 +70.4 +101.6Factset Research FDS 172.79 +.13 +0.1 28 2.00 t s s s 135.95 9 177.28 +6.3 +3.2Fairmount Santrol FMSA 7.55 -.06 -0.8 dd ... s s t s 1.00 9 8.83 +221.3 +24.8

FedEx Corp FDX 165.50 -.29 -0.2 16 1.60f s s s s 119.71 0 169.30 +11.1 -0.9Fedl Rlty FRT 160.22 +.39 +0.2 37 3.76 t t t s 124.87 8 171.08 +9.7 +20.9Federal Signal FSS 12.64 -.08 -0.6 15 0.28f t t t t 11.16 3 17.23 -20.3 -10.0Federated Invest B FII 32.03 -.02 -0.1 18 1.00 t s s s 22.76 8 34.53 +11.8 -2.2FelCor Lodging Tr FCH 6.31 +.03 +0.5 90 0.24 t t s t 5.47 3 8.67 -13.6 -24.9Ferrari NV RACE 48.41 +.36 +0.7 ... s s s s 31.66 6 60.97 +0.9 ...Ferrellgas Part FGP 19.65 +.14 +0.7 dd 2.05 t s s s 13.76 7 22.79 +18.4 +3.8Ferro Inc FOE 13.36 -.02 -0.1 12 ... s t t s 8.47 8 14.88 +20.1 -0.5Fiat Chrysler Auto FCAU 6.89 -.02 -0.3 ... s s s t 5.45 3 10.87 -25.0 ...Fibria Celulose FBR 6.28 -.06 -0.9 0.09e s t t t 5.79 1 14.94 -50.5 -45.7Fidelity & Gty Life FGL 23.08 +.21 +0.9 8 0.26 s s t t 21.42 3 27.87 -9.0 -12.2Fidelity Total Bond FBND 51.06 +.28 +0.6 q 1.54e s s s s 47.43 0 51.24 +6.4 +5.4Fidelity Consu Discr FDIS 32.13 -.01 ... q 0.40e s s s s 23.50 0 32.21 +4.7 +4.2Fidelity Natl Fincl FNF 36.91 +.36 +1.0 17 0.84 s t t s 28.24 8 39.83 +6.5 -4.0FNFV Group FNFV 12.39 +.15 +1.2 ... s s s s 8.38 9 13.06 +10.3 -17.8Fidelity Nat Info FIS 80.04 -.46 -0.6 25 1.04 s s s s 55.11 0 81.41 +32.1 +25.3Fidu Claymore Opp FMO 14.68 +.41 +2.9 q 1.72f s s s s 8.04 6 20.70 +13.1 -17.658.com WUBA 53.70 +.42 +0.8 dd ... s s s t 37.72 5 70.27 -18.6 -1.1Fst Amer Financial FAF 40.93 +.19 +0.5 15 1.04 s t s s 31.74 9 43.16 +14.0 +2.7First Bancorp PR FBP 4.38 +.05 +1.2 dd ... t t s s 2.06 9 4.75 +34.8 +10.2Fst Comwlth FCF 9.82 -.01 -0.1 20 0.28 t s s s 7.85 0 9.99 +8.3 +9.8First Data Corp FDC 13.14 -.11 -0.8 ... t s s t 8.37 5 17.99 -18.0 ...Fst Horizon Natl FHN 14.94 +.05 +0.3 16 0.28 t s s s 11.51 8 16.13 +2.9 -4.8First Indl RT FR 29.20 +.25 +0.9 29 0.76 s s s s 18.54 0 29.75 +31.9 +41.8Fst Majestic Silver AG 18.10 -.23 -1.3 cc ... s s s s 2.40 0 19.15 +453.5 +412.0Fst Potomac Rlty Tr FPO 9.86 +.02 +0.2 dd 0.40 s s s t 7.90 5 12.11 -13.5 -12.4Fst Republic Bank FRC 72.05 -.43 -0.6 21 0.64 t s s s 56.32 9 73.98 +9.1 +14.5FstTr MidCapGrowth FNY 31.18 ... ... q 0.15e t s s s 21.04 0 31.40 +8.1 -7.1Fst Tr Pfd Sec Inco FPE 19.62 -.01 ... q 1.02e s s s s 17.67 8 20.31 +3.5 +8.8FstTrust DJ Internet FDN 79.26 +.01 ... q ... s s s s 35.34 0 79.40 +6.2 +9.8FT ISE-Revere NatGas FCG 25.40 +.22 +0.9 q 0.22e s s s s 2.92 0 26.31 +469.5 -78.7FT Consum Discret FXD 36.13 ... ... q 0.30e s s s s 19.08 0 37.30 +6.0 -0.5FT Consumer Staples FXG 48.96 +.17 +0.3 q 0.75e s t s s 27.63 0 49.33 +10.1 +9.2FT Energy FXN 14.80 -.04 -0.3 q 0.33e s t t s 10.28 7 17.55 +6.9 -12.2FT Financial FXO 24.13 -.03 -0.1 q 0.65e t s s s 12.50 0 24.58 +4.1 +0.6FT Utilities FXU 26.78 -.05 -0.2 q 0.67e t t t s 20.92 9 27.70 +19.6 +19.0FstTr NA Engy Infra EMLP 25.10 +.13 +0.5 q 0.93e s s s s 14.01 0 25.12 +24.4 +6.9FT High Inco LgShtFd FSD 15.50 +.10 +0.6 q 1.20 s s s s 12.91 0 15.43 +10.9 +12.2FstTr IntDurPf&Inco FPF 23.51 -.09 -0.4 q 1.95 r s t s 20.06 0 23.75 +11.4 +18.3FT Lg Cap Grth FTC 51.40 -.01 ... q 0.24e s s s s 28.02 0 51.67 +6.6 -0.5FT Mid Cap Core FNX 52.83 ... ... q 0.51e t s s s 31.06 0 53.19 +9.9 -10.7FTr Mornstr Div Ldrs FDL 27.58 -.07 -0.3 q 0.79e s s s s 12.31 0 27.72 +16.4 +22.1FT New Opp MLP&Engy FPL 13.59 +.06 +0.4 q 1.26 s t t s 7.05 8 15.73 +27.5 +0.6FT S&P REIT FRI 25.10 +.08 +0.3 q 0.39e t s s s 19.69 9 25.87 +13.7 +17.7Fst Tr ValLine Div FVD 27.45 -.03 -0.1 q 0.57e s s s s 14.85 0 27.52 +14.9 +16.5FstTr SenFltRIncoII FCT 13.67 +.10 +0.7 q 0.90 s s s s 11.53 0 13.59 +11.4 +10.4FirstEnergy Corp FE 33.12 +.24 +0.7 12 1.44 s t t s 28.89 6 36.60 +4.4 +0.4Fitbit Inc FIT 14.97 +.07 +0.5 18 ... t s s t 11.65 1 45.25 -49.4 -65.3500.com Ltd WBAI 17.93 +.14 +0.8 dd ... s s s t 10.88 7 22.37 -10.8 -12.0Five Oaks Invest OAKS 5.98 +.02 +0.3 dd 0.72 s s s s 3.82 7 7.31 +9.5 +6.8F&C Dyn Pfd Inco DFP 24.92 +.05 +0.2 q 1.92 s s s s 19.87 0 25.22 +8.8 +19.5Flaherty Pfd Sec FFC 22.05 +.11 +0.5 q 1.63 s s s s 16.75 0 22.10 +10.0 +27.1FleetMatics Group FLTX 59.39 -.07 -0.1 ... t s s s 34.41 9 62.86 +16.9 +16.8Fleetcor Tech FLT 164.46 -.26 -0.2 34 ... s s s s 107.56 0 168.51 +15.1 +2.2FlexShs Upst NatRes GUNR 27.55 -.21 -0.7 q 1.00e s r s s 18.69 0 27.81 +23.8 +7.1Flex Intl Qual Div IQDF 23.11 -.10 -0.4 q 0.94e s s s s 18.86 9 24.09 +7.4 -1.3FlexShs QualDivDef QDEF 38.28 +.06 +0.2 q 0.93e s s s s 31.27 0 38.31 +10.6 +9.3Flotek Industries FTK 14.59 -.30 -2.0 dd ... t s s s 4.90 6 21.72 +27.5 -17.1Flowers Foods FLO 14.85 -.10 -0.7 16 0.64f t t t t 14.35 1 27.31 -30.9 -29.4Flowserve Corp FLS 47.49 -.33 -0.7 19 0.76 s t s s 33.86 8 52.50 +12.9 +2.3Fluor Corp FLR 51.41 -.61 -1.2 15 0.84 t t s s 39.48 8 55.69 +8.9 +9.9Fly Leasing Ltd FLY 11.90 +.09 +0.8 dd 1.00 t s s t 9.54 6 14.21 -12.8 -15.3FEMSA FMX 96.48 +.63 +0.7 0.74e s s s s 77.47 8 102.72 +4.5 +7.3Foot Locker Inc FL 61.14 +.79 +1.3 16 1.10 s s s t 50.90 4 77.25 -6.1 -16.3Ford Motor F 12.33 +.02 +0.2 6 0.60a s t t t 10.44 4 15.84 -12.5 -10.5Forest City A FCE/A 23.10 +.20 +0.9 18 ... t t s s 16.43 9 24.20 +5.3 -0.5Forestar Group FOR 12.08 +.03 +0.2 42 ... t t s s 7.95 6 14.87 +10.4 -9.0Forsight Energy LP FELP 2.97 -.07 -2.3 dd 0.68m s s s t 1.07 3 8.76 -15.9 -55.1Fortive Corp FTV 52.71 +.16 +0.3 ... s s s s 46.29 8 54.34 +8.5 ...Fortress Invest FIG 5.16 +.09 +1.8 23 0.32a s s s s 3.87 6 6.44 +1.4 -11.4Fortess TranInfraInv FTAI 12.40 +.21 +1.7 1.32 s s s s 8.65 6 15.27 +10.1 -13.2Fortuna Silver Mines FSM 9.07 -.10 -1.1 cc ... s s s s 2.00 0 9.75 +303.1 +225.2Fortune Brds Hm&Sec FBHS 63.89 -.15 -0.2 27 0.64f s s s s 41.17 0 64.47 +15.1 +30.1Forum Energy Tech FET 16.53 -.33 -2.0 dd ... t s t s 8.34 8 19.32 +32.7 +8.4Four Corners Prop Tr FCPT 21.79 +.24 +1.1 8.12e s s s s 10.25 0 21.98 +41.5 ...Franco-Nevada Corp FNV 77.77 -.81 -1.0 cc 0.88f s s s s 39.05 0 81.16 +70.0 +79.8Franklin Rescs BEN 35.53 -.12 -0.3 13 0.72 t s s t 30.56 4 43.94 -3.5 -17.3Frnkln Univ FT 6.92 -.01 -0.1 q 0.47 s t s s 5.13 0 7.05 +20.8 +17.0Frank’s Intl NV FI 12.24 +.06 +0.5 0.60 t t t t 11.35 2 18.14 -26.7 -18.5Freeport McMoRan FCX 11.82 -.29 -2.4 dd ... t t s s 3.52 8 14.20 +74.6 +19.0Fresh Del Monte FDP 60.23 +.51 +0.9 16 0.60f t s s s 36.51 0 60.85 +54.9 +58.8Frontline Ltd FRO 8.26 +.11 +1.3 dd ... s s s r 7.21 2 17.05 ... -29.9Fuller HB Co FUL 46.05 -.42 -0.9 22 0.56 t t s s 30.72 9 48.49 +26.3 +19.5

GGATX GATX 43.69 -.17 -0.4 7 1.60 t t t s 33.53 6 52.02 +2.7 -8.6GCP Applied Tech GCP 27.43 +.06 +0.2 ... t s s s 14.47 9 29.65 +37.2 ...GMAC Cap Tr I ALLYpA 25.26 +.01 ... 2.03 t s s t 22.77 8 25.99 -0.4 ...GMS Inc GMS 23.86 +.08 +0.3 ... s t s s 19.28 7 26.42 +8.9 ...GNC Holdings Inc GNC 19.37 +.14 +0.7 7 0.80 t t t t 18.92 1 50.46 -37.6 -60.4GTT Communications GTT 20.82 -.15 -0.7 25 ... t s s s 12.31 6 26.64 +22.0 -12.3Gabelli Div&Income GDV 20.06 +.09 +0.5 q 1.32 s s s s 14.82 0 20.06 +8.7 +5.3Gabelli Eqt Tr GAB 5.78 ... ... q 0.64e s s s s 4.32 9 6.08 +8.9 +4.9Gabelli MultiMed Tr GGT 7.70 +.05 +0.7 q 0.94e s s s s 6.05 7 8.69 +2.7 -1.3Gabelli Util Tr GUT 6.73 +.01 +0.1 q 0.60 s t t s 5.43 9 7.04 +18.1 +18.6Gafisa S.A. GFA 1.29 -.08 -5.8 ... t t s s 0.88 7 1.53 +14.2 +6.6Gain Capital Hldgs GCAP 6.31 -.30 -4.5 11 0.20 t t t t 5.75 3 8.48 -22.2 -13.6Gallagher AJ AJG 49.38 -.37 -0.7 20 1.52 s s s s 35.96 0 49.97 +20.6 +7.4GAMCO NatResG&ITr GNT 8.39 +.05 +0.6 q 0.84 s s s s 4.50 0 8.43 +46.4 +43.7GameStop Corp GME 31.35 +.24 +0.8 8 1.48 s s s s 24.33 4 47.71 +11.8 -28.8Gannett Co GCI 11.65 +.01 +0.1 8 0.64 t t t t 11.52 1 17.91 -28.5 -4.8Gap Inc GPS 24.99 +.01 ... 13 0.92 t s s s 17.00 5 34.92 +2.1 -26.9Gartner Inc IT 93.32 -1.15 -1.2 36 ... t t t s 77.80 7 103.00 +2.9 +4.8GasLog Ptrs LP GLOP 19.19 +.32 +1.7 1.91 s t s s 9.57 8 22.00 +35.0 +11.1GasLog Ltd GLOG 14.18 -.09 -0.6 0.56 s s s s 5.24 0 14.75 +70.8 +4.0Generac Holdings GNRC 35.74 -.36 -1.0 23 ... t t s s 26.29 8 39.59 +20.1 +27.9Gen Cable Corp BGC 14.71 -.15 -1.0 dd 0.72 t t s s 6.22 9 16.41 +9.5 -3.3Gen Dynamics GD 151.47 +.17 +0.1 16 3.04 s s s s 121.61 0 153.76 +10.3 +2.4Gen Electric GE 31.24 -.05 -0.2 29 0.92 t t t s 19.37 9 33.00 +0.3 +25.3Gen Growth Prop GGP 29.95 +.29 +1.0 22 0.76f t t s s 24.22 8 32.10 +10.1 +8.5General Mills GIS 71.17 +.10 +0.1 25 1.92f s t t s 47.43 0 72.95 +23.4 +23.2General Motors Co GM 31.57 -.18 -0.6 6 1.52 s s s t 24.62 6 36.88 -7.2 +7.8General Motors wtB GM/WSB 13.78 -.01 -0.1 ... s s s t 8.61 5 19.00 -15.4 ...Gener8 Maritime Inc GNRT 5.24 +.04 +0.8 2 ... t t t t 4.81 1 13.30 -44.6 ...Genesee & Wyoming GWR 63.93 -.39 -0.6 19 ... t t s s 41.56 7 76.34 +19.1 -12.7Genesis Energy GEL 36.11 +.29 +0.8 9 2.76f s t t t 19.55 7 45.59 -1.7 -8.3Genpact Ltd G 24.08 -.17 -0.7 20 ... t t t t 20.95 5 28.52 -3.6 +6.0Genuine Parts GPC 101.50 -.50 -0.5 22 2.64f t t s s 76.50 9 105.97 +18.2 +18.8Genworth Financial GNW 3.57 +.03 +0.8 dd ... s s s t 1.57 5 5.75 -4.3 -32.4Geo Group GEO 32.43 +.21 +0.7 14 2.60 s t t s 25.52 8 35.14 +12.2 +1.8Gerdau SA GGB 2.79 -.05 -1.8 0.07e s s s s 0.79 0 2.84 +132.5 +71.5Getty Realty Corp GTY 23.63 +.32 +1.4 14 1.00 s s s s 15.16 0 23.65 +37.8 +45.3Gigamon Inc GIMO 45.91 +.40 +0.9 94 ... s s s s 18.93 0 46.96 +72.8 +74.7Gildan Activewear GIL 29.70 -.37 -1.2 20 0.31 s t s s 22.43 8 32.20 +4.5 -5.4Glaukos Corp GKOS 33.72 +.29 +0.9 dd ... s s s s 14.25 9 36.50 +36.6 +2.1GlaxoSmithKline PLC GSK 44.17 -.22 -0.5 2.46e t s s s 37.24 9 45.58 +9.5 +6.6Global Net Lease GNL 8.55 +.05 +0.6 29 0.71 t t s s 5.77 8 9.29 +7.5 +17.9Global Partners LP GLP 15.73 -.20 -1.3 cc 1.85 s s s t 12.28 2 35.40 -10.5 -43.0Global Payments GPN 74.69 -.16 -0.2 31 0.04 s t s s 50.70 9 79.93 +15.8 +31.3Global X Portugal 20 PGAL 10.36 +.05 +0.5 q 0.23p s s s s 8.59 7 11.24 +2.5 -1.9Global X SuperIncoPf SPFF 13.72 +.02 +0.1 q 0.99 s s s s 11.32 9 14.00 +4.3 +4.4Global X Nigeria ETF NGE 4.47 +.01 +0.2 q 0.31e s t t t 4.26 1 8.93 -36.7 -44.0Global X SuperDiv SDIV 21.67 -.06 -0.3 1.42e s s s s 17.01 0 21.83 +9.9 +8.3GlobalX SilverMiners SIL 53.05 -.23 -0.4 q ... s s s s 14.94 0 54.18 +186.6 +152.6Global X Uranium ETF URA 14.38 -.07 -0.5 q ... s t s s 11.31 6 16.79 +2.8 -13.0Globant SA GLOB 42.30 -1.61 -3.7 ... t s s s 22.51 0 44.30 +12.8 +42.7Globus Medical GMED 23.02 -.09 -0.4 19 ... t t t t 20.48 4 28.60 -17.3 -11.9GoDaddy Inc GDDY 32.63 -.35 -1.1 ... t s s s 21.04 9 35.35 +1.8 +26.8Gol Linhas Inteleg GOL 19.20 +.91 +5.0 ... s s s r 2.44 0 18.62 ... +15.8Gold Fields Ltd GFI 6.38 -.03 -0.5 0.02e s s s s 2.04 0 6.60 +130.3 +131.2Goldcorp Inc GG 18.88 -.08 -0.4 dd 0.24 s t t s 9.46 9 20.38 +63.3 +32.2Goldman Sachs BDC GSBD 20.82 -.14 -0.7 13 1.80 s s s s 16.66 5 25.42 +9.6 -5.8GoldSachs ActbtaUSLC GSLC 44.15 -.02 ... q ... s s s s 36.99 0 44.23 +6.4 ...Goldman Sachs Grp GS 163.25 -.61 -0.4 12 2.60 s s s t 138.20 4 203.10 -9.4 -17.5Goldman Sachs deppfK GSpK 29.09 -.19 -0.6 1.59 s s s s 25.10 9 29.74 +4.7 +13.2Goldman Sachs pfD GSpD 22.14 +.05 +0.2 1.02 s s s s 18.56 0 22.39 +8.5 ...GS MLP Engy Ren Fd GER 7.38 +.08 +1.1 q 1.34 s s s s 3.21 6 11.25 +34.7 -26.0Goldmn Sachs MLPInco GMZ 9.71 +.05 +0.5 1.38 s s s s 5.09 5 14.37 +18.0 -20.6vjGrace W.R. & Co GRA 75.01 -.82 -1.1 26 0.17p t t s t 62.96 6 84.22 -6.2 -6.0Graco Inc GGG 73.67 -.37 -0.5 22 1.32f t t t s 63.05 5 86.62 +2.2 +5.1Grainger WW GWW 228.97 -.41 -0.2 20 4.88f s t s s 176.85 9 239.95 +13.0 +2.7Gramercy Prop Trust GPT 9.80 -.03 -0.3 65 0.51 t s s s 6.34 0 10.03 +26.9 +38.1Grana y Montero GRAM 8.58 +.01 +0.1 0.25e s s s s 2.18 0 8.60 +191.8 +62.7Granite Constr GVA 49.33 -.49 -1.0 32 0.52 t t s s 28.45 0 51.35 +15.0 +49.2Graphic Pkg Hldg GPK 13.80 -.11 -0.8 18 0.20 s s s s 10.71 7 15.28 +7.6 -5.0Gray Television GTN 11.40 +.01 +0.1 15 ... s t s t 9.15 3 17.70 -30.1 -24.0Grt Plains Energy GXP 28.44 -.12 -0.4 17 1.05 t t t s 24.08 6 32.74 +4.1 +11.6Great Western Bncp GWB 32.86 ... ... 16 0.56 t t s s 22.68 9 35.01 +13.2 +25.4Green Dot Corp GDOT 23.19 +.11 +0.5 ... t t s s 15.28 9 24.41 +41.2 +25.7Greenbrier Cos GBX 31.57 -.08 -0.3 5 0.84f t s s t 19.89 5 46.07 -3.2 -27.6Greenhill & Co GHL 20.97 +.05 +0.2 20 1.80 s s s t 15.62 3 38.63 -26.7 -41.6Greif Inc A GEF 41.11 -.64 -1.5 18 1.68 s s s s 23.88 0 41.82 +33.4 +36.2Group 1 Automotive GPI 60.30 -1.09 -1.8 8 0.92f t s s t 47.31 3 94.45 -20.3 -34.0GrubHub Inc GRUB 38.53 -.07 -0.2 88 ... t s s s 17.77 0 40.01 +59.2 +34.9Gpo Aval Acc y Val AVAL 8.17 -.09 -1.1 0.39 s s s s 5.59 9 8.48 +25.3 +8.8Gpo Fin Sant Mexico BSMX 9.82 -.03 -0.3 0.30e s s s s 6.76 0 10.05 +13.3 +14.7Grupo Supervielle SA SUPV 13.52 -.03 -0.2 ... t s s s 10.00 0 13.90 +17.6 ...Grupo Televisa TV 27.30 +.17 +0.6 ... s s s s 23.25 5 32.74 +0.3 -16.5Guess Inc GES 15.15 +.25 +1.7 24 0.90 s t s t 13.78 2 23.45 -19.8 -26.7Gugg S&P EqualWght RSP 83.98 -.08 -0.1 q 1.31e s s s s 43.77 0 84.14 +9.6 +6.3Gugg S&P 500 Value RPV 52.97 -.19 -0.4 q 1.18e t t s s 41.06 0 53.68 +7.7 +2.4Gugg S&P 500 Grth RPG 85.03 -.01 ... q 0.59e s s s s 39.80 0 85.22 +5.4 +2.8Gugg Energy RYE 56.75 +.14 +0.2 q 0.79e s t s s 36.48 0 58.69 +20.5 -0.5Gugg Solar TAN 21.47 +.06 +0.3 q 0.49e t s s t 19.02 2 33.61 -29.9 -33.2Gugg BulletSh 19HYld BSJJ 24.09 ... ... q 1.22e s s s s 21.65 8 24.90 +6.0 +3.5Guidewire Software GWRE 61.81 -.02 ... cc ... s t s s 42.32 9 64.78 +2.7 +7.7GulfMark Offshore A GLF 2.65 -.09 -3.3 dd ... t t t t 2.50 1 9.04 -43.3 -68.6

H






HCA Holdings Inc HCA 76.64 -.48 -0.6 12 ... s t t s 43.91 7 91.58 +13.3 -14.7HCP Inc HCP 39.13 +.57 +1.5 cc 2.30 s s s s 25.11 9 40.90 +2.3 +7.4HDFC Bank Ltd HDB 69.90 +.45 +0.6 0.37e s s s s 51.11 0 69.99 +13.5 +12.2HFF Inc HF 27.27 -.44 -1.6 13 1.80e t t t t 21.36 3 41.14 -12.2 -26.1HNI Corp HNI 52.70 -.43 -0.8 19 1.10 t s s s 29.84 0 54.14 +46.1 +10.1HP Inc HPQ 14.28 -.02 -0.1 10 0.50 r s s s 8.91 0 14.82 +20.6 +11.5HRG Group Inc HRG 15.90 -.08 -0.5 dd ... s s s s 10.29 0 16.06 +17.3 +19.8HSBC Holdings PLC HSBC 35.25 -.05 -0.1 1.50e s s s t 28.62 5 43.73 -10.7 -15.1HSBC perp cap sec HSEA 27.50 -.09 -0.3 2.03 t s s s 25.27 9 27.93 +3.0 ...HSBC Cap Sec 2 HSEB 26.65 -.01 ... 2.00 t s s s 25.05 9 26.95 +2.2 ...Haemonetics HAE 36.25 +.26 +0.7 27 ... s s s s 25.98 8 39.79 +12.4 -8.8Halcon Resources HK .32 +.00 +0.6 dd ... s t t t 0.20 1 6.30 -74.4 -93.5Halliburton HAL 43.84 -.24 -0.5 cc 0.72 s t t s 27.64 9 46.69 +28.8 +6.8Halyard Health HYH 36.23 -.10 -0.3 dd ... t s s s 22.76 0 36.81 +8.4 +9.6Hancock Prem Div Fd PDT 17.00 -.03 -0.2 q 1.08a t s s s 12.45 9 17.59 +24.0 +33.4Hanc Tax Adv Div Fd HTD 24.52 -.09 -0.4 q 1.45 s r t s 18.57 9 25.48 +19.2 ...Hanesbrands Inc HBI 27.11 -.04 -0.1 17 0.44 s s s t 23.25 4 33.24 -7.9 -3.9Hannon Armstrong HASI 23.46 -.14 -0.6 cc 1.20 s s s s 15.46 0 23.83 +24.0 +29.4Hanover Insurance THG 78.95 -.51 -0.6 13 1.84 t t t t 75.39 3 91.30 -2.9 +0.2Harley Davidson HOG 53.72 -.06 -0.1 14 1.24 s s s s 36.36 8 60.33 +18.4 -7.7Harman Intl HAR 84.81 -.10 -0.1 14 1.40 t s s t 64.93 5 112.68 -10.0 -22.9Harmony Gold Min HMY 4.47 -.08 -1.8 ... t t s s 0.53 0 4.87 +381.2 +317.4Harris Corp HRS 89.83 -.05 -0.1 16 2.00 s s s s 70.10 0 90.55 +3.4 +10.8Harsco Corp HSC 10.65 -.14 -1.3 63 0.20m t s s s 3.55 8 12.55 +35.2 -4.9Harte Hanks Inc HHS 1.58 -.01 -0.6 dd 0.34 t t t t 0.85 2 4.98 -51.2 -62.3Hartford Fn Sv HIG 40.09 -.16 -0.4 13 0.84 t t t t 36.54 3 49.63 -7.8 -14.1Haverty Furn HVT 20.48 -.58 -2.8 16 0.48f s s s t 16.65 5 24.54 -4.5 -3.6Hawaiian Elec HE 30.94 -.06 -0.2 19 1.24 s t t s 27.02 5 34.98 +6.9 +5.3Headwaters Inc HW 19.64 +.10 +0.5 dd ... s s s s 13.41 8 21.69 +16.4 -6.8Healthcare Rlty Tr HR 35.83 +.39 +1.1 28 1.20 s s s s 22.01 0 36.60 +26.5 +50.3Healthcare Tr Amer HTA 33.38 +.09 +0.3 57 1.18f s s s s 22.35 0 34.56 +23.8 +37.0HealthSouth Corp wt HLS/WS 2.95 +.04 +1.4 ... t s s s 0.74 7 4.38 +37.2 ...HealthSouth Corp HLS 41.56 -.08 -0.2 17 0.96f t s s s 30.26 8 45.56 +19.4 -5.4Hecla Mng HL 6.99 -.09 -1.3 44 0.01e s s s s 1.45 0 7.26 +269.8 +229.8Heico Corp HEI 71.55 +.25 +0.4 34 0.16 s s s s 47.24 0 71.81 +31.6 +29.8Helix Energy Solut HLX 7.82 -.57 -6.8 dd ... t s s s 2.60 9 9.07 +48.7 +5.9Helmerich & Payne HP 61.87 -.59 -0.9 44 2.80f t t t s 40.02 8 70.28 +15.5 +6.8Herbalife Ltd HLF 64.81 -.19 -0.3 13 ... t t s s 42.26 8 72.22 +20.9 +8.9Herc Holdings Inc HRI 32.63 -.33 -1.0 ... t t t t 29.28 5 37.48 -1.3 ...Hercules Tech Gr Cap HTGC 13.70 ... ... 29q 1.24 s s s s 9.88 0 14.00 +12.4 +26.5Heritage Insurance HRTG 13.05 -.18 -1.4 6 0.24f t s s t 11.50 2 24.98 -40.2 -33.1Hersha Hosp Tr HT 19.30 +.14 +0.7 19 1.12 t s s t 15.36 4 25.63 -11.3 -22.5Hershey Company HSY 111.47 -.57 -0.5 27 2.47f t s t s 82.41 9 117.79 +24.9 +25.1Hertz Corp HTZ 46.78 +1.43 +3.2 ... s s s s 38.34 6 53.14 +0.8 -30.6Hess Corp HES 56.28 -.26 -0.5 dd 1.00f s t t s 32.41 8 64.08 +16.1 -0.6Hess Corp pf A HESpA 68.47 -.35 -0.5 ... s t t s 51.74 6 80.33 +25.2 ...Hewlett Pack Ent HPE 21.89 +.11 +0.5 38 0.22 t s s s 11.63 0 22.20 +44.0 ...Hexcel Corp HXL 44.52 +.30 +0.7 19 0.44 s s s t 37.54 5 54.72 -4.2 -16.9Hi-Crush Ptrs LP HCLP 13.08 -.17 -1.3 dd ... s s s s 3.55 7 17.25 +120.9 -20.6Highland Senior Loan SNLN 18.62 +.03 +0.2 q 0.79 s s s s 17.62 9 18.82 +3.2 +2.5Highwoods Prop HIW 53.70 +.08 +0.1 34 1.70 t s s s 36.57 9 56.23 +23.2 +32.6Hill International HIL 4.10 +.03 +0.7 22 ... t t s s 2.62 8 4.68 +5.7 -17.8Hill-Rom Hldgs HRC 58.01 +.18 +0.3 21 0.68 s s s s 42.99 0 58.73 +20.7 +8.5Hillenbrand Inc HI 31.54 -.03 -0.1 18 0.81 s t s s 24.12 9 33.17 +6.4 +7.3Hilltop Holdings HTH 22.15 -.23 -1.0 17 ... t s s s 14.28 9 23.12 +15.2 +4.5Hilton Wwde Hldgs HLT 23.91 +.25 +1.1 16 0.28 s s s s 16.16 8 26.27 +11.7 -7.6Holly Energy LP HEP 33.22 -.51 -1.5 18 2.34f t t t s 21.44 8 36.99 +6.7 +25.4Holly Frontier Corp HFC 27.13 +.14 +0.5 11 1.32 s s s t 22.07 2 53.55 -32.0 -47.4Home Depot HD 136.57 -.47 -0.3 24 2.76f t s s s 92.17 0 139.00 +3.3 +18.6Honda Motors HMC 29.15 -.25 -0.9 0.55e s s s t 24.04 6 34.16 -8.7 -13.5Honeywell Intl HON 116.10 -.27 -0.2 18 2.38f t t t s 87.00 9 120.02 +12.1 +12.6Horace Mann HMN 35.32 +.02 +0.1 18 1.06f r s s s 27.15 9 36.73 +6.4 +5.1Horizon Global HZN 15.35 -.04 -0.3 14 ... s s s s 8.04 0 15.48 +48.0 ...Hormel Foods HRL 37.06 +.63 +1.7 25 ... s s s t 29.14 5 45.72 -6.3 +22.4Hornbeck Offsh Svcs HOS 5.50 -.10 -1.8 10 ... t t t t 5.58 1 20.35 -44.7 -72.0Host Hotels & Rsts HST 18.02 +.03 +0.2 17 0.80a s s s s 12.17 8 19.66 +17.5 -1.9Hovnanian Ent HOV 1.70 -.07 -4.0 dd ... t t s t 1.19 5 2.42 -6.1 +7.3Howard Hughes Corp HHC 116.11 -.73 -0.6 28 ... t t s s 79.33 7 139.81 +2.6 -15.4Huaneng Power HNP 25.64 +.87 +3.5 2.45e s s s t 22.85 2 50.36 -25.2 -43.7Hubbell Inc HUBB 106.91 -.04 ... 21 2.52 s r s s 80.33 9 111.23 +5.8 +4.8HubSpot Inc HUBS 59.01 -.15 -0.3 dd ... s s s s 27.00 0 60.11 +4.8 +23.7HudBay Minerals HBM 4.65 -.15 -3.1 13 0.02 s t t s 1.56 7 6.02 +21.7 -19.5Hudson Pac Prop HPP 33.73 +.25 +0.7 45 0.80 t s s s 22.77 0 34.28 +19.9 +9.9Humana HUM 180.86 +.77 +0.4 23 1.16 s s s s 150.00 8 192.49 +1.3 -2.5HuntingtonIngalls HII 166.80 -1.07 -0.6 21 2.00 t t t s 102.76 9 177.10 +31.5 +42.7Huntsman Corp HUN 16.41 -.16 -1.0 9 0.50 s s s s 7.46 0 16.91 +44.3 -2.1Hyatt Hotels Corp H 52.63 -.15 -0.3 40 ... s s s s 34.06 0 54.00 +11.9 -0.3Hyster Yale Material HY 53.26 -.73 -1.4 15 1.18 t t t s 44.41 4 70.19 +1.5 -18.2

IIAMGold Corp IAG 5.00 -.08 -1.6 14 ... t s s s 1.15 9 5.87 +252.1 +202.4ICICI Bank Ltd IBN 7.19 -.04 -0.6 0.16e t t s t 5.15 5 9.89 -8.2 -25.5IDT Corp IDT 14.21 -.43 -2.9 27 0.76 t t s s 9.00 8 16.29 +45.7 +6.7IMS Health Hldgs IMS 29.54 -.19 -0.6 19 ... t s s s 22.36 8 32.10 +16.0 -3.0ING Groep NV ING 11.76 -.03 -0.3 0.14e s s s t 9.26 4 16.10 -12.6 -22.6ING Groep 7.05 perp IND 25.45 -.92 -3.5 1.76 t t t t 24.11 6 26.69 -1.9 ...ING Grp 6.375 perp ISF 25.84 -.04 -0.2 1.59 t t t s 23.00 9 26.45 +0.2 ...IQ Hedge Multi Strat QAI 29.36 +.06 +0.2 q 0.39e s s s s 27.69 9 29.58 +3.2 -0.5IQ Core Bond AGGE 20.36 +.07 +0.3 ... s s s s 19.27 4 22.70 +1.7 ...iShares Gold Trust IAU 12.86 -.04 -0.3 q ... t s s s 10.12 9 13.25 +25.7 +20.3iShs GSCI Cmdty GSG 14.50 +.20 +1.4 q ... s t t s 12.03 4 18.34 +1.9 -19.1iShare Australia EWA 20.86 -.24 -1.1 q 1.23e s s s s 16.08 0 21.21 +10.0 +9.8iShare Austria EWO 15.42 +.13 +0.9 q 0.25e s s s t 13.22 7 16.46 -1.5 -4.1iShare Belgium EWK 18.25 +.13 +0.7 q 0.36e s s s s 15.69 8 19.00 +1.1 +1.9iShares Brazil EWZ 34.46 -.42 -1.2 q 1.03e s s s s 17.30 0 34.93 +66.6 +30.9iShare Canada EWC 25.73 -.09 -0.3 q 0.60e s s s s 18.07 0 26.01 +19.7 +3.7iShares EMU Indx EZU 34.47 +.02 +0.1 q 0.95e s s s t 29.71 6 38.12 -1.6 -9.2iShare France EWQ 24.21 +.03 +0.1 q 0.68e s s s r 21.00 6 26.64 ... -8.1iShare Germany EWG 26.50 -.03 -0.1 q 0.51e s s s s 22.51 8 27.82 +1.2 -4.7iShare Hong Kong EWH 21.21 -.07 -0.3 q 0.49e s s s s 16.77 0 21.32 +7.0 -0.1iShare Italy EWI 11.28 +.04 +0.4 q 0.37e s s s t 9.81 3 15.63 -17.9 -26.2iShare Japan EWJ 12.33 -.06 -0.5 q 0.13e s s s s 10.18 8 12.95 +1.7 -2.6iShares So Korea EWY 57.21 -.53 -0.9 q 0.66e s s s s 42.94 0 57.78 +15.2 +20.5iShare Malasia EWM 8.37 -.08 -0.9 q 0.44e s t s s 7.11 4 11.28 +8.1 +4.5iShares Mexico EWW 52.96 -.02 ... q 0.93e s s s s 43.17 8 56.40 +6.3 -2.0iShare Netherlds EWN 24.61 -.05 -0.2 q 0.40e s s s s 21.40 8 25.86 +3.2 -5.3iShare Singapore EWS 10.90 -.12 -1.1 q 0.43e s t s s 8.91 8 11.53 +6.0 -0.9iShs Pac exJapan EPP 41.78 -.42 -1.0 q 2.08e s s s s 32.77 0 42.21 +8.8 +6.4iShares SoAfrica EZA 59.63 -.23 -0.4 q 1.37e s s s s 37.82 0 61.14 +27.7 +0.9iShares Spain EWP 26.50 +.05 +0.2 q 1.62e s s s t 22.58 4 33.80 -6.3 -20.1iShare Sweden EWD 28.88 -.07 -0.2 q 1.40e s s s t 25.11 6 31.95 -1.0 -5.6iShares Switz EWL 30.73 ... ... q 0.80e s s s t 27.52 6 33.60 -1.0 -5.5iShares Taiwan EWT 15.52 -.13 -0.8 q 0.29e s s s s 11.21 0 15.75 +21.5 +15.6iShs Asia Pac Div DVYA 47.11 -.56 -1.2 q 2.29e s s s s 34.75 0 47.89 +20.0 +17.8iShs Emg Mkt Div DVYE 37.21 -.39 -1.0 q 1.83e s s s s 25.94 0 37.61 +23.6 +10.2iShs Glbl Silver Min SLVP 16.69 -.07 -0.4 q 0.19e s s s s 4.59 0 17.10 +197.0 +156.2iShs Glbl Gold Miner RING 13.03 +.03 +0.2 q 0.06e s s s s 4.99 0 13.39 +137.8 +125.8iShs Glbl Met&Min PICK 11.21 -.22 -1.9 1.39e t s s s 6.57 0 11.49 +33.1 -0.4iShs Emg Mkt Bond LEMB 45.92 -.09 -0.2 q 0.42e s s s s 38.37 0 46.26 +13.9 +10.6iShs Wld Min Volatil ACWV 78.05 -.05 -0.1 q 1.47e s s s s 58.12 0 78.17 +12.7 +12.3iShs EmMktMinVolatil EEMV 54.38 -.31 -0.6 q 1.42e s s s s 43.44 0 54.77 +11.8 +3.8iShs Thailand THD 75.74 -.17 -0.2 q 2.08e s s s s 54.94 0 76.03 +29.2 +16.0iShares Chile ECH 39.02 -.35 -0.9 q 0.62e s s s s 29.03 0 39.39 +22.2 +13.7iShares Turkey TUR 39.44 -.49 -1.2 q 1.10e s t t s 33.15 5 46.42 +8.5 -3.6iShares Silver Trust SLV 18.72 -.24 -1.3 q ... s t s s 13.04 9 19.71 +41.9 +29.5iShares S&P 100 OEF 97.01 -.14 -0.1 q 1.92e s s s s 71.52 0 97.26 +6.4 +7.6iShs Intl Pfd IPFF 16.64 +.05 +0.3 q 0.96e s s s s 13.40 7 18.08 +3.5 -2.6iShs S&P Total US ITOT 49.82 -.04 -0.1 q ... s s s r 38.21 0 49.90 ... +6.5iShs Select Dividend DVY 86.83 -.17 -0.2 q 2.59e s t s s 48.00 0 87.43 +15.5 +17.2iShs TIPS Bond ETF TIP 116.09 +.30 +0.3 q 0.43e s t t s 108.98 9 117.55 +5.8 +4.3iShs China Large Cap FXI 37.12 +.08 +0.2 q 0.76e s s s s 28.10 8 40.59 +5.2 -6.9iShs Transport Avg IYT 140.33 -.63 -0.4 q 1.70e t t s s 114.91 8 151.09 +4.2 -4.5iShs Core S&P 500 IVV 219.71 -.18 -0.1 q 4.38e s s s s 147.21 0 220.20 +7.2 +6.9iShs US Aggregate d AGG 112.63 +.27 +0.2 q 2.65e s s r s 107.60 9 113.27 +4.3 +5.2iShs Emerg Mkts EEM 37.48 -.14 -0.4 q 0.84e s s s s 27.61 0 37.64 +16.4 +6.3iSh iBoxx InvGrCorp LQD 123.76 +.56 +0.5 q 3.87 s s s s 112.67 0 124.48 +8.6 +9.7iShs Core USTreas Bd GOVT 26.18 +.04 +0.2 q 0.33 s s t s 24.95 9 26.45 +4.5 +4.6iSh JPM USDEMkBd EMB 117.50 +.50 +0.4 q 5.27e s s s s 102.90 0 117.20 +11.1 +12.9iShs Indonesia EIDO 26.30 -.44 -1.6 q 0.38e t s s s 16.52 0 26.88 +26.0 +26.9iShs S&P 500 Growth IVW 122.79 -.16 -0.1 q 2.03e s s s s 85.21 0 123.08 +6.0 +6.9iShs S&P Glob En IXC 32.23 +.18 +0.6 q 1.05e s t t s 23.27 9 33.39 +15.0 +1.4iShs Global Infra IGF 41.70 +.08 +0.2 q 1.17e s s s s 32.54 0 41.64 +16.0 -12.0iShs NoAm NatRs IGE 34.02 +.04 +0.1 q 0.85e s s s s 22.71 0 34.32 +20.9 +4.9iShs LatinAmer40 ILF 29.11 -.22 -0.8 q 0.67e s s s s 17.97 0 29.37 +37.4 +14.7iShs MSCI USA Momen MTUM 78.68 -.03 ... q 0.81e s s s s 55.00 0 78.76 +7.4 +9.2iShs Philippines EPHE 39.80 -.44 -1.1 q 0.33e s t s s 28.98 0 40.48 +18.0 +7.2iShs S&P 500 Value IVE 95.91 -.08 -0.1 q 2.14e s s s s 72.55 0 96.09 +8.3 +6.6iShs Nat AMTFrMuniBd MUB 113.46 +.23 +0.2 q 2.59 s r t s 108.17 8 115.19 +2.5 +6.1iShs Asia 50 AIA 48.10 -.42 -0.9 q 0.79e s s s s 36.30 0 48.61 +13.8 -16.7iShares 20+yr TrsBd TLT 140.08 +1.17 +0.8 q 3.05 s s s s 118.00 9 143.62 +16.2 -6.1iShs 7-10yr TrsBd IEF 112.38 +.40 +0.4 q 1.96 s s t s 105.02 9 113.91 +6.4 +6.8iShs Intl Sel Div IDV 29.93 -.10 -0.3 q 1.51e s s s s 24.90 8 31.21 +4.2 +0.4iShs 1-3yr TrsBond SHY 85.11 +.06 +0.1 q 0.52 r r t s 84.31 8 85.35 +0.9 +0.9iShares EAFE ETF EFA 58.81 -.15 -0.3 q 1.70e s s s s 50.94 7 63.89 +0.2 -5.8iShs Rus Midcap Val IWS 76.77 -.07 -0.1 q 1.59e s s s s 41.61 0 77.14 +11.8 +7.1iShs Rus Midcap Gr IWP 98.03 -.06 -0.1 q 1.02e s s s s 78.37 0 98.55 +6.6 +2.0iShs Russell Midcap IWR 174.91 -.11 -0.1 q 2.85e s s s s 138.61 0 175.37 +9.2 +4.5iShs Core S&P MidCap IJH 155.55 -.23 -0.1 q 1.89e t s s s 109.03 0 156.54 +11.6 +5.9iShs 10yr+ CreditBd CLY 64.00 +.37 +0.6 q 2.67 s s s s 55.08 0 64.42 +15.0 +13.8iShs iBoxx HY CpBd HYG 86.31 +.07 +0.1 q 5.09 s s s s 75.09 0 86.62 +7.1 +5.1iShs Mtg RE Capped REM 10.81 -.01 -0.1 q 1.24e r s s s 7.99 0 10.94 +13.1 +11.6iShs Cohen&St REIT ICF 109.27 +.43 +0.4 q 2.97e t t s s 64.00 0 112.45 +10.1 +17.2iShs MBS ETF MBB 109.86 -.01 ... q 3.04e s r t s 107.44 9 110.20 +2.0 +3.4iShares Rus1000 Val IWD 106.12 -.07 -0.1 q 2.41e s s s s 86.15 0 106.36 +8.4 +6.0iShs MSCI Poland EPOL 18.98 -.04 -0.2 q 0.79e s s s s 15.47 5 22.90 +5.0 -12.9iSh IntmGovCredBd GVI 113.07 +.26 +0.2 q 1.99 s s t s 109.32 9 114.00 +3.2 +3.7iShares Rus1000 Gr IWF 105.33 -.12 -0.1 q 1.45e s s s s 84.82 0 105.62 +5.9 +6.1iShares Russ 1000 IWB 121.37 -.08 -0.1 q 2.36e s s s s 93.25 0 121.62 +7.1 +6.1iSh Rus2000 Value IWN 102.85 -.08 -0.1 q 1.98e t s s s 78.56 0 103.56 +11.9 +7.9iShs Intm Cred Bond CIU 111.52 +.24 +0.2 q 3.09 s s s s 107.00 0 111.85 +4.0 +5.1iShs 1-3 Yr CredBond CSJ 105.94 +.07 +0.1 q 1.52 s s t s 104.36 9 106.12 +1.3 +2.2iShs Rus 2000 Gr IWO 146.68 +.28 +0.2 q 1.36e r s s s 111.51 9 152.49 +5.3 -1.7iShs FloatingRtBond FLOT 50.65 +.02 ... q 0.32 s s s s 50.07 0 50.66 +0.4 +0.8iShares Rus 2000 IWM 122.19 +.12 +0.1 q 1.77e t s s s 93.64 0 122.85 +8.5 +3.0iShs 3-7yr TrsBd IEI 126.83 +.31 +0.2 q 1.78 s s t s 122.29 9 127.80 +3.4 +3.8iShs Core High Div HDV 82.58 +.04 ... q 2.90e s t s s 40.01 0 84.33 +12.5 +14.7iShs MSCI China MCHI 46.56 +.38 +0.8 q 1.05e s s s s 35.27 8 50.07 +4.3 -20.9iShs Short Trs Bd SHV 110.39 -.01 ... q 0.03e r r t s 110.16 8 110.46 +0.2 +0.3iShs U.S. Pfd PFF 40.14 -.05 -0.1 q 2.15a r s s s 32.32 0 40.34 +3.3 +7.6iShs EAFE Min Volat EFAV 68.04 -.12 -0.2 q 1.77e s s s s 59.22 9 69.07 +4.9 +3.8

iShares Russ 3000 IWV 128.93 -.07 -0.1 q 2.47e s s s s 100.00 0 129.19 +7.2 +5.8iShs US Utilities IDU 126.91 +.11 +0.1 q 4.54e s t t s 101.68 9 132.34 +17.6 +18.8iShs USA Min Volatil USMV 46.71 -.06 -0.1 q 0.87e s t s s 26.41 0 47.19 +11.7 +13.2iShs MidCapValue IJJ 132.82 -.29 -0.2 q 2.16e t s s s 85.09 0 133.96 +13.3 +7.3iShs US Telecomm IYZ 32.60 -.29 -0.9 q 0.68e t t t s 24.54 8 34.91 +13.2 +13.5iShs US Technology IYW 116.39 -.05 ... q 1.20e s s s s 73.71 0 116.72 +8.7 +12.0iShs U.S. Real Est IYR 83.66 +.23 +0.3 q 2.76e t r s s 65.88 9 85.80 +11.4 +15.2iShs Home Construct ITB 28.72 -.16 -0.6 q 0.09e t t s s 21.61 9 30.00 +6.0 +3.1iShares Financials IYF 89.87 -.16 -0.2 q 1.45e t s s s 73.35 9 93.38 +1.7 -1.2iShares US Energy IYE 38.15 +.21 +0.6 q 1.14e s t t s 28.08 9 40.42 +12.7 +0.2iShs Core S&P SmCap IJR 122.23 -.16 -0.1 q 1.64e t s s s 77.53 0 123.02 +11.0 +7.3iShares ConsumerGds IYK 117.01 +.06 +0.1 q 2.43e s t s s 84.48 0 118.43 +7.9 +9.9iShs Healthcare Prov IHF 126.28 +.43 +0.3 q 0.24e t t t s 96.02 7 143.24 +1.6 -9.7iShs Core Total Intl IXUS 51.96 -.10 -0.2 q 1.42e s s s s 43.02 9 53.72 +5.0 -9.5iShs Core MSCI EAFE IEFA 54.76 -.13 -0.2 q 1.55e s s s s 47.13 7 58.64 +0.7 -4.5iShs Oil &Gas Expl IEO 58.48 +.31 +0.5 q 1.06e s s s s 40.25 7 66.61 +10.4 -8.3iShares Europe IEV 39.40 -.03 -0.1 q 1.19e s s s t 34.52 6 44.18 -1.8 -9.2iShares Growth Allo AOR 41.05 -.04 -0.1 q 0.81e s s s s 26.70 0 41.13 +5.6 +3.9iShs MSCI Value EFV 45.58 -.18 -0.4 q 1.87e s s s t 39.47 5 52.35 -2.0 -10.5iShs SmCap Value IJS 123.12 -.25 -0.2 q 1.73e r s s s 78.41 0 123.70 +13.8 +10.3iShs MSCI EAFE Grth EFG 68.52 -.12 -0.2 q 1.37e s s s s 58.99 9 70.42 +2.1 -1.4iStar Financial STAR 10.87 -.10 -0.9 dd ... t s s t 7.59 6 13.85 -7.3 -10.8ITC Holdings ITC 46.50 -.16 -0.3 22 0.75 s r t s 30.33 0 47.46 +18.5 +37.8ITT Educ Svcs ESI 2.18 -.01 -0.5 3 ... s s s t 1.57 3 4.40 -41.6 -25.3ITT Inc ITT 34.74 -.12 -0.3 12 0.50 s s s t 29.15 5 40.52 -4.4 -7.5Idacorp Inc IDA 78.50 -.05 -0.1 20 2.04f t t t s 57.23 9 83.40 +15.4 +29.0IDEX Corp IEX 92.32 -.39 -0.4 25 1.28 s s s s 65.45 0 92.96 +20.5 +25.7ITW ITW 118.89 +.01 ... 22 2.60f s s s s 78.79 0 119.08 +28.3 +35.7Imax Corp IMAX 31.90 +.32 +1.0 46 ... t s s t 25.52 5 40.36 -10.2 -11.8Imperva Inc IMPV 46.51 -.22 -0.5 dd ... s s s t 31.11 4 77.99 -26.5 -32.4Imprivata Inc IMPR 19.14 ... ... dd ... s s s s 9.00 9 21.63 +69.4 +5.4Indonesian Telekom TLK 64.80 -.77 -1.2 0.23e t s s s 34.09 9 69.29 +45.9 +56.8Infoblox Inc BLOX 19.36 +.24 +1.3 cc ... s s s s 13.22 6 24.34 +5.3 -17.7Infosys Ltd INFY 16.14 -.29 -1.8 12 0.62e t t t t 15.72 1 20.47 -3.6 -3.8Ingersoll Rand IR 68.00 -.34 -0.5 15 1.28 t s s s 47.08 0 68.69 +23.0 +13.9Ingevity Corp NGVT 44.36 -.30 -0.7 ... s s s s 24.50 0 45.34 +65.2 ...Ingram Micro IM 34.66 +.15 +0.4 32 0.40 s t t s 23.79 9 36.66 +14.1 +29.5Ingredion Inc INGR 135.96 -.15 -0.1 22 1.80 s s s s 82.49 0 136.75 +41.9 +51.6Inphi Corp IPHI 41.70 +.01 ... dd ... s s s s 20.73 0 42.50 +54.3 +85.0Insperity Inc NSP 67.29 -.80 -1.2 22 1.00f t t t s 41.77 7 82.18 +39.8 +39.1Installed Bldg Pdts IBP 30.69 -.39 -1.3 29 ... t t t s 17.60 7 38.97 +23.6 +4.9Instructure Inc INST 24.29 +.02 +0.1 ... s s s s 13.21 9 26.00 +16.7 ...Integer Holdings ITGR 22.92 -.22 -1.0 dd ... t t t t 22.00 1 63.19 -56.3 -51.1Intelsat SA I 2.69 -.04 -1.5 ... s t s t 1.44 2 10.28 -35.3 -72.8InterXion Hldg INXN 37.83 +.03 +0.1 ... t s s s 25.85 0 38.72 +25.5 +31.4IntercontinentalExch ICE 278.64 +.04 ... 21 3.40 s s s s 220.28 0 283.25 +8.7 +19.0IBM IBM 161.95 -1.58 -1.0 12 5.60f t s s s 116.90 0 164.95 +17.7 +8.6Int Flav Frag IFF 135.59 -.45 -0.3 25 2.24 s s s s 97.24 0 139.81 +13.3 +21.2Intl Game Tech plc IGT 22.20 +.10 +0.5 0.80 s s s s 12.48 0 22.12 +37.2 +18.4Intl Paper IP 46.50 -.43 -0.9 17 1.76 s s s s 32.50 9 48.21 +23.3 +3.9InterOil Corp IOC 49.02 +.01 ... dd ... t s s s 21.18 0 50.12 +56.0 +9.8Interpublic Group IPG 23.20 +.17 +0.7 18 0.60 s t s t 18.16 8 24.82 -0.3 +10.8IntraLinks Holdings IL 8.71 -.09 -1.0 dd 0.31p s s s t 6.22 5 11.52 -4.0 -24.0Intrepid Potash Inc IPI 1.30 -.05 -3.7 dd ... t t t t 0.65 1 8.74 -55.9 -83.3Intrexon Corp XON 28.27 -.41 -1.4 86 ... t s s t 18.52 3 53.39 -6.2 -41.4Invacare IVC 12.45 -.18 -1.4 dd 0.05 s t s t 9.89 3 20.41 -28.4 -25.3InvenSense Inc INVN 7.65 +.85 +12.5 dd ... s s s t 5.42 4 12.77 -25.2 -35.5Invesco Dyn Cred Opp VTA 11.50 +.09 +0.8 q 0.90 s s s s 9.62 0 11.67 +9.0 +8.2Invesco Ltd IVZ 29.76 +.06 +0.2 13 1.12f s s s t 23.02 5 37.68 -11.1 -19.7Invesco Mtg Cap IVR 15.31 -.04 -0.3 7 1.60 t s s s 9.74 0 15.74 +23.6 +23.5Invesco Muni Opp Tr VMO 14.77 +.07 +0.5 q 0.88 t s t s 12.20 9 15.13 +12.1 +23.8Invesco Muni Trust VKQ 14.17 +.09 +0.6 q 0.82 s s t s 11.90 0 14.34 +11.0 +21.2Invesco QualMuniIT IQI 14.00 +.09 +0.6 q 0.76 s s s s 11.79 0 14.02 +10.3 +22.2Invesco Senior Inco VVR 4.32 +.03 +0.7 q 0.31 s s s s 3.65 9 4.40 +6.9 +6.2Invesco TrIGMuni VGM 14.38 +.02 +0.1 q 0.88 t s t s 12.63 8 14.99 +7.9 +18.7Invstmnt Tech ITG 16.31 -.07 -0.4 39 0.28 t t t t 12.63 4 22.92 -4.2 -4.7Investors Real Est IRET 6.48 ... ... 50 0.52 t s s t 5.86 3 8.39 -6.8 -2.0Iron Mountain IRM 37.16 +.12 +0.3 25 1.94 t t t s 23.64 8 41.50 +37.6 +34.8iShares MSCI UK EWU 15.75 -.03 -0.2 q 0.70e s s s t 13.80 5 18.28 -2.4 -10.7iShs Core MSCI EmMkt IEMG 45.47 -.15 -0.3 q 1.09e s s s s 33.91 0 45.63 +15.4 +6.4iShs 0-5yr HiYldCpBd SHYG 46.88 +.06 +0.1 q 2.38 s s s s 42.31 0 47.31 +5.3 +4.2iShs Core Div Grth DGRO 28.16 -.02 -0.1 q 0.65e s s s s 22.75 0 28.22 +9.6 +10.1iShs Curr Hdg EMU HEZU 24.89 -.01 ... q 0.64e s s s t 19.90 7 27.97 -3.6 -9.6iShs Curr Hgd Germ HEWG 24.29 -.04 -0.2 q 0.68e s s s t 15.47 9 26.43 -0.3 -5.1iShs Core Eurpoe IEUR 41.30 -.03 -0.1 q 1.18e s s s t 36.31 5 46.80 -2.2 -8.2iShs Curr Hdg EAFE HEFA 24.70 -.08 -0.3 q 0.70e s s s t 19.12 7 27.44 -2.8 -7.5iShs MSCI Russia ERUS 14.10 +.01 +0.1 q 0.66e s t s s 9.05 0 14.29 +26.7 +13.8iShs Curr Hgd Japan HEWJ 24.27 -.26 -1.1 q 0.74e s t s t 22.14 3 32.37 -15.4 -21.2Itau Unibanco Hldg ITUB 11.28 -.08 -0.7 0.45e s s s s 5.48 0 11.37 +73.5 +45.3Ivy High Inco Opp Fd IVH 14.42 +.14 +1.0 q 1.50a s s s s 10.67 0 14.48 +16.5 +11.0

JJPMorgan Chase & Co JPM 65.32 -.14 -0.2 12 1.76 t s s t 50.07 9 69.03 -0.4 -1.4JPMorgan Chase pfA JPMpA 26.57 +.10 +0.4 1.36 s s s s 23.55 0 26.54 +5.3 ...JPM Alerian MLP Idx AMJ 32.05 +.28 +0.9 q 2.29 s t s s 20.35 7 37.43 +10.6 -5.7JPMorgan Chase pfG JPMpG 27.23 +.09 +0.3 1.52 s s s s 24.30 0 27.42 +5.2 ...Jabil Circuit JBL 20.84 -.06 -0.3 14 0.32 s s s t 16.78 5 26.00 -10.5 +8.2Jacobs Eng JEC 53.51 -.90 -1.7 23 ... t s s s 34.76 9 55.89 +27.6 +22.7Janus Capital Grp JNS 14.69 -.05 -0.3 17 0.44 t t s s 11.07 8 16.06 +4.3 -5.3JinkoSolar Hldg JKS 18.48 +.16 +0.9 10 ... t s t t 14.32 3 29.50 -33.2 -19.7J Hanc TaxAdvGlbYld HTY 10.85 +.09 +0.8 q 1.28 s s s s 8.38 9 11.30 +6.1 +24.1Johnson & Johnson JNJ 123.22 -.55 -0.4 19 3.20 t s s s 81.79 0 126.07 +20.0 +28.1Johnson Controls JCI 44.10 -.65 -1.5 14 1.16 t s t s 33.62 8 47.32 +11.7 +1.2Jones Lang LaSalle JLL 116.89 -.60 -0.5 12 0.62f t s s t 90.07 4 177.41 -26.9 -34.2Joy Global Inc JOY 27.36 -.09 -0.3 49 0.04 t s s s 8.35 0 28.55 +117.0 +7.6Jumei Intl Hldg JMEI 4.58 +.04 +0.9 24 ... s s s t 3.80 1 17.45 -49.4 -72.9Juniper Networks JNPR 23.27 -.03 -0.1 13 0.40 s s s t 21.18 2 32.39 -15.7 -15.0Just Energy Grp JE 5.64 +.09 +1.6 dd 0.50 t t t t 5.07 3 7.54 -20.8 +8.2

KK12 Inc LRN 11.77 +.07 +0.6 47 ... t t t s 7.11 7 14.64 +33.8 -20.9KAR Auction Svcs KAR 40.80 -.28 -0.7 21 1.16 r t t s 31.54 8 43.91 +10.2 +7.6KB Financial Grp KB 34.17 -.39 -1.1 ... s s s s 22.84 0 34.57 +22.6 +11.4KB Home KBH 15.32 -.31 -2.0 13 0.10 t t s s 9.04 9 16.76 +24.2 +2.4KBR Inc KBR 15.64 -.09 -0.6 12 0.32 s s s t 11.61 5 19.94 -7.6 -15.0KCG Holdings Inc KCG 14.64 -.19 -1.3 12 ... t s s s 10.03 9 15.21 +18.9 +50.1KKR & Co L.P. KKR 14.78 -.03 -0.2 30 1.31e s s s t 8.00 5 22.49 -5.2 -31.3KT Corp KT 16.46 +.31 +1.9 ... s s s s 10.81 0 16.26 +38.2 +29.7Kaman KAMN 43.83 -.15 -0.3 18 0.72 s s s s 35.09 0 44.27 +7.4 +12.5KC Southern KSU 96.98 -.28 -0.3 21 1.32 t s s s 62.20 0 100.40 +29.9 +0.3KapStone Paper KS 15.40 -.37 -2.3 13 0.40 s s s t 8.95 5 24.91 -31.8 -31.8Kate Spade & Co KATE 18.95 +.34 +1.8 65 ... s t t s 15.10 4 26.46 +6.6 -12.1Kayne And Engy Dev KED 18.39 +.49 +2.7 dd 1.92 s t t s 9.86 6 25.52 +4.7 -15.2Kayne And Engy TR Fd KYE 10.85 +.11 +1.0 q 1.32m s s t s 4.62 6 16.96 +28.1 -25.8Kayne Anderson MLP KYN 19.31 +.19 +1.0 q 2.20m s t t s 10.10 5 29.78 +11.7 -19.1Kellogg Co K 83.53 +.07 +0.1 24 2.08f s t s s 63.52 9 87.16 +15.6 +23.5Kemet Corp KEM 3.31 ... ... 12 ... t s s s 1.26 9 3.62 +39.7 +63.9Kemper Corp KMPR 36.90 -.25 -0.7 18 0.96 t s s t 23.51 8 41.65 -0.9 -0.1Kennametal Inc KMT 28.55 -.26 -0.9 26 0.80 s s s s 15.11 9 30.83 +48.7 -2.0Kennedy-Wilson Hldg KW 21.51 +.04 +0.2 28 0.48 s s s t 15.73 6 26.44 -10.7 -16.2Keycorp KEY 11.99 -.13 -1.1 11 0.34 t s s t 9.88 5 14.86 -9.1 -15.0Keysight Technology KEYS 29.32 +.11 +0.4 12 ... s s s s 21.07 7 34.13 +3.5 -2.9Kilroy Realty KRC 72.20 -.05 -0.1 18 1.50f s s s s 46.76 0 74.17 +14.1 +2.1Kimberly Clark KMB 128.82 -.12 -0.1 22 3.68 t t t s 103.04 8 138.87 +1.2 +13.6Kimco Realty KIM 30.50 +.08 +0.3 18 1.02 t t t s 22.07 9 32.24 +15.3 +26.2Kinder Morgan Inc KMI 21.07 +.19 +0.9 34 0.50 s s s s 11.20 5 34.81 +41.2 -33.8Kinder Morgan Inc wt KMI/WS .03 +.00 +19.0 ... t t s t 0.01 1 1.73 -58.3 ...Kinder Morgan pfA KMIpA 50.00 +.46 +0.9 ... s s s s 32.49 0 50.43 +24.1 ...Kindred Healthcare KND 11.02 -.02 -0.2 cc 0.48 t t t t 7.96 3 22.44 -7.5 -48.9Kinross Gold KGC 5.21 -.07 -1.3 dd ... t t s s 1.31 9 5.82 +186.3 +155.1Kirby Corp KEX 53.93 -.26 -0.5 16 ... t t t s 44.63 4 73.25 +2.5 -24.4Kite Realty Grp KRG 29.29 +.19 +0.7 11 1.15 t s s s 22.82 9 30.45 +14.1 +15.4Knight Transp KNX 28.08 -.41 -1.4 20 0.24 t t s s 20.56 8 30.38 +15.9 +4.2Knoll Inc KNL 25.37 -.03 -0.1 15 0.60 t s s s 16.42 0 26.08 +34.9 +6.8Knowles Corp KN 13.92 +.22 +1.6 39 ... s t s s 9.68 4 22.33 +4.4 -21.2Kohls Corp KSS 44.94 +.75 +1.7 12 2.00f s s s t 33.87 6 55.90 -5.6 -24.9Korea Electric KEP 26.76 -.99 -3.6 ... t s s s 18.87 9 28.37 +26.4 +37.8Korn Ferry Intl KFY 23.50 +.13 +0.6 11 0.40 t s s t 18.57 3 38.93 -29.2 -30.1Kosmos Energy Ltd KOS 5.68 +.10 +1.8 17 ... s t s s 3.17 6 8.00 +9.2 -24.2Kraton Perf Polymers KRA 29.91 -2.81 -8.6 16 ... s t s s 13.35 9 33.75 +80.1 +45.5Kroger Co KR 32.58 +.28 +0.9 15 0.48f s t t t 27.32 4 42.75 -22.1 -12.2Kronos Worldwide KRO 6.75 -.22 -3.2 dd 0.60 s s s s 3.94 7 8.55 +19.7 -3.3

LL Brands Inc LB 73.66 -.14 -0.2 19 2.40f t s s t 60.00 4 101.11 -23.1 -5.4L-3 Communications LLL 148.21 -.83 -0.6 19 2.80f t t s s 101.11 9 154.50 +24.0 +31.2LG Display Co Ltd LPL 14.03 -.06 -0.4 ... s s s s 8.20 0 14.23 +34.4 +48.1LMP Cap & Inco Fd SCD 13.87 +.09 +0.7 q 1.24f s s s s 9.95 0 14.28 +12.1 +6.9LSB Industries LXU 11.02 -.11 -1.0 dd ... t t t s 3.68 4 27.00 +52.0 -55.9LTC Prop LTC 52.12 +.12 +0.2 21 2.16 s t s s 38.64 9 54.00 +20.8 +26.2La Quinta Hldgs LQ 11.29 +.01 +0.1 19 ... t t t t 9.42 2 20.41 -17.0 -44.0La-Z-Boy Inc LZB 30.13 -.09 -0.3 19 0.40 t s s s 19.56 0 30.59 +23.4 +22.0Lab Corp Amer LH 140.05 -.93 -0.7 18 ... t s s s 97.79 0 141.32 +13.3 +13.2Ladder Capital LADR 13.01 -.19 -1.4 11 1.16 t s s s 8.64 8 14.57 +4.8 -0.7Lannett Co LCI 31.36 -.34 -1.1 9 ... t s s t 16.91 4 60.45 -21.8 -41.0Laredo Petroleum LPI 11.20 -.04 -0.4 dd ... t s s s 3.90 8 14.19 +40.2 +31.5Las Vegas Sands LVS 51.80 -.28 -0.5 23 2.88 s s s s 34.88 9 54.80 +18.2 +0.8LaSalle Hotel Prop LHO 27.88 +.11 +0.4 18 1.80 t s s s 19.01 7 33.01 +10.8 -8.3Latam Airlines SA LFL 8.83 -.13 -1.5 ... t s s s 4.35 0 9.24 +63.8 +46.9Lazard Ltd LAZ 35.45 +.18 +0.5 5 1.52 s s s t 26.21 4 54.50 -21.2 -28.7Lear Corp LEA 114.25 -.58 -0.5 10 1.20 s s s t 89.71 7 127.00 -7.0 +11.9Lee Enterp LEE 2.55 +.17 +7.1 5 ... s s s s 1.15 0 2.56 +51.8 -1.7Legg Mason LM 33.71 -.20 -0.6 18 1.28f t s s t 24.93 4 48.98 -14.1 -27.9Leggett & Platt LEG 52.86 -.04 -0.1 20 1.36f s t s s 36.64 0 54.63 +25.8 +13.7Leidos Holdings Inc LDOS 49.91 +1.17 +2.4 14 1.28 s s s t 39.90 6 59.52 -11.3 +9.9Leidos Holdings wi LDOS/WI 35.91 +.87 +2.5 ... r r r s 33.17 0 35.12 +6.7 ...Leju Holdings Ltd LEJU 5.32 +.20 +3.9 18 0.20e r s s t 3.28 5 7.57 -7.0 -24.5LendingClub Corp LC 5.40 -.06 -1.1 cc ... s s s t 3.44 2 15.00 -51.1 -61.0Lennar Corp A LEN 46.75 -.41 -0.9 12 0.16 t t s t 37.14 6 56.04 -4.4 -8.0Lennox Intl LII 158.73 -.51 -0.3 27 1.72f s s s s 105.65 0 159.60 +27.1 +32.4Leucadia Natl LUK 18.66 -.12 -0.6 dd 0.25 t s s s 14.27 5 23.36 +7.3 -17.2Level 3 Commun LVLT 49.73 -.41 -0.8 5 ... s t t t 40.86 6 57.59 -8.5 +2.5Lexington Rlty Tr LXP 10.83 +.11 +1.0 16 0.68 s s s s 6.52 0 10.94 +35.4 +28.8Lexmark Intl LXK 35.02 -.11 -0.3 60 1.44 t t t s 24.11 8 38.88 +7.9 +13.8Libty AS Eqty USA 5.16 -.02 -0.4 q 0.51e t s s t 4.26 7 5.64 -3.6 +0.9Liberty Prop Tr LPT 40.26 +.16 +0.4 18 1.90 s t s s 26.94 0 41.51 +29.7 +25.0LifeLock Inc LOCK 17.06 +.03 +0.2 dd ... s s s s 7.26 0 17.16 +18.9 +123.8Lincoln Natl Corp LNC 45.22 -.44 -1.0 8 1.00 t s s t 30.39 6 57.54 -10.0 -16.9Lindsay Corp LNN 71.28 +.92 +1.3 45 1.16f s s s t 62.99 4 84.00 -1.5 -16.1






Line Corp LN 43.90 +2.47 +6.0 ... s s s s 36.01 0 44.49 +5.6 ...LinkedIn Corp LNKD 191.61 -.19 -0.1 dd ... t s s t 98.25 6 258.39 -14.9 +0.9Lions Gate Ent LGF 21.31 -.70 -3.2 35 0.36 s s s t 16.21 3 41.41 -34.2 -41.1Lithia Motors Inc LAD 83.46 -.36 -0.4 12 1.00 t s s t 68.70 3 126.56 -21.8 -27.9Live Nation Entert LYV 26.45 -.33 -1.2 dd ... t s s s 18.77 8 29.68 +7.7 +4.9Lloyds Banking Grp LYG 2.93 +.01 +0.3 0.47a s t t t 2.47 2 5.09 -32.8 -38.7Lockheed Martin LMT 264.15 +1.61 +0.6 22 6.60 s s s s 181.91 0 264.07 +21.6 +28.8Loews Corp L 41.06 -.20 -0.5 39 0.25 t t t s 33.84 0 41.82 +6.9 +6.4LA Pacific LPX 18.99 -.51 -2.6 79 ... t t s s 13.31 8 20.97 +5.4 +20.1Lowes Cos LOW 81.72 +.11 +0.1 23 1.40f r s s s 62.62 0 83.65 +7.5 +19.3Lumber Liquidators LL 16.32 +.09 +0.6 dd ... s t s t 10.01 6 21.74 -6.0 +29.3Luxoft Hldg LXFT 53.76 -1.91 -3.4 22 ... t s s t 46.58 3 80.64 -30.3 -7.3LyondellBasell Ind LYB 75.33 -.45 -0.6 8 3.40f s t s t 69.10 3 98.25 -13.3 -10.7

MM&T Bank MTB 116.31 -.48 -0.4 16 2.80 t t t t 100.08 6 131.77 -4.0 -8.7MBIA Inc MBI 8.13 +.01 +0.1 dd ... t s s s 5.26 7 9.49 +25.5 +15.0MDC Holdings MDC 24.86 -.33 -1.3 16 1.00 t t s t 19.28 5 31.21 -2.6 -11.2MDU Resources MDU 23.56 +.27 +1.2 23 0.75 t t t s 15.58 9 24.67 +28.6 +30.1MFA Financial MFA 7.76 ... ... 11 0.80 t s s s 5.61 0 7.86 +17.6 +15.2MFS Int Hi Inc CIF 2.57 +.01 +0.4 q 0.25 s s s s 2.04 0 2.57 +10.8 +13.5MFS Intermed MIN 4.68 +.02 +0.4 q 0.42 s s s s 4.23 0 4.69 +2.4 +10.6MFS Multm Tr MMT 6.20 +.05 +0.8 q 0.52 s s s s 5.22 0 6.21 +12.5 +12.3MGIC Investment MTG 7.42 +.11 +1.5 3 ... t s s t 5.36 4 10.98 -16.0 -33.0MGM Growth Propertie MGP 26.28 +.39 +1.5 ... t t t s 21.75 8 27.89 +19.4 ...MGM Resorts Intl MGM 24.50 -.39 -1.6 22 0.26p s s s s 16.18 0 25.29 +7.8 +12.2MI Homes Inc MHO 22.45 -.31 -1.4 12 ... t s s s 15.56 7 27.00 +2.4 -8.3MPLX LP MPLX 32.80 +.35 +1.1 cc 2.04f s t t t 16.34 5 51.77 -16.6 -25.9MRC Global Inc MRC 14.87 +.03 +0.2 dd ... s s s s 8.50 0 15.48 +15.3 +19.6MSA Safety Inc MSA 55.00 -.39 -0.7 23 1.28 t t s s 37.68 9 58.49 +26.5 +15.9MSC Industr Dir MSM 73.50 +.07 +0.1 20 1.72 s s s s 54.19 8 78.35 +30.6 +6.8MSCI Inc MSCI 86.29 +.16 +0.2 38 1.12f t s s s 56.87 0 87.11 +19.6 +32.8MSG Networks MSGN 15.69 -.07 -0.4 ... s t s t 14.73 2 23.84 -24.6 -31.6Macerich Co MAC 84.48 +.25 +0.3 18 2.72 t t t s 71.82 6 94.51 +4.7 +13.8Mack Cali Realty CLI 27.16 -.07 -0.3 11 0.60 t t s s 17.35 9 28.62 +17.1 +32.6Macquarie Infra MIC 80.41 +.29 +0.4 82 5.00f s s s s 51.83 0 83.38 +10.8 +11.9Macy’s Inc M 39.82 +.01 ... 12 1.51f s s s s 29.94 3 63.43 +13.8 -38.9Madison Sq Gdn new MSG 182.99 -1.41 -0.8 ... t s s s 139.10 0 185.47 +13.1 ...Magellan Mid Ptrs MMP 71.61 +.90 +1.3 20 3.28f s t t s 54.51 8 77.45 +5.4 +7.8Magna Intl MGA 40.55 -.51 -1.2 9 1.00 s s s r 30.41 5 53.89 ... -21.9MagnaChip Semicond MX 7.52 +.09 +1.2 dd ... s s s s 3.10 7 9.88 +42.2 -12.1Maiden Holdings Ltd MHLA 25.71 -.29 -1.1 ... t s s s 24.34 7 26.45 +3.2 ...Main Street Capital MAIN 34.35 +.06 +0.2 17 2.22a s s s s 24.21 0 34.70 +18.1 +26.3Mallinckrodt plc MNK 79.70 +.72 +0.9 ... t s s s 50.90 6 99.86 +6.8 -22.8Manitowoc Co MTW 4.76 +.01 +0.2 10 0.08 t t t s 2.48 7 6.15 +46.7 +29.8Manitowoc Foodsvces MFS 17.33 +.15 +0.9 ... t t t s 11.16 8 18.94 +36.5 ...ManpowerGroup MAN 69.55 -.63 -0.9 12 1.72f s s s t 57.26 4 96.87 -17.5 -22.9Manulife Fncl MFC 13.12 -.11 -0.8 0.74 s t t t 10.99 4 17.17 -12.4 -21.3Marathon Oil MRO 14.72 +.27 +1.9 dd 0.20 s t t s 6.52 6 20.44 +16.9 -21.6Marathon Petroleum MPC 41.71 -.19 -0.5 8 1.44f t s s t 29.24 5 59.99 -19.5 -22.7Marcus & Millichap MMI 28.02 -.02 -0.1 16 ... t s s t 18.77 3 49.97 -3.8 -46.2MarineMax Inc HZO 20.42 +.04 +0.2 22 ... s s s s 13.56 9 22.03 +10.9 +20.4Marriott Vacations VAC 73.64 -.44 -0.6 20 1.20 t s s s 45.95 9 80.27 +29.3 -6.0Marsh & McLennan MMC 67.39 +.02 ... 22 1.36f s s t s 50.81 0 68.69 +21.5 +18.1Martin Mar Matl MLM 196.46 -2.08 -1.0 36 1.60 t t s s 108.31 9 206.36 +43.8 +17.0Masco Corp MAS 36.07 -.11 -0.3 26 0.38 t s s s 23.10 0 37.38 +27.5 +34.9Masonite Intl DOOR 66.73 -.45 -0.7 cc ... t t s s 45.14 8 72.75 +9.0 +0.6Mastec Inc MTZ 29.74 -.20 -0.7 dd ... s s s s 12.44 0 30.40 +71.1 +68.8MasterCard Inc MA 96.12 -.41 -0.4 28 0.76 t s s t 74.61 8 101.76 -1.3 +0.1Matador Resources MTDR 23.05 +.11 +0.5 dd ... s s s s 11.13 7 28.25 +16.6 +5.0Materion Corp MTRN 26.98 -.57 -2.1 20 0.38f t s s t 20.62 5 35.21 -3.6 -10.2Matson Inc MATX 36.55 +.43 +1.2 17 0.72f s s s t 30.54 3 53.18 -14.3 -10.3Maximus Inc MMS 59.72 -.04 -0.1 24 0.18 s s s s 45.15 6 69.85 +6.2 -0.2MaxLinear Inc MXL 18.05 +.42 +2.4 24 ... t t s s 9.07 7 22.50 +22.5 +70.2McCormick & Co MKC 101.78 +.19 +0.2 30 1.72f s t t s 75.68 9 107.84 +19.0 +22.1McDermott Intl MDR 4.96 -.03 -0.6 14 ... t t s s 2.20 8 6.00 +48.1 +15.8McDonalds Corp MCD 119.52 +.14 +0.1 23 3.56f s t t s 87.50 8 131.96 +1.2 +24.4McKesson Corp MCK 195.24 -1.38 -0.7 17 1.12 s t s t 148.29 7 216.91 -1.0 -8.2McEwen Mining Inc MUX 4.36 +.06 +1.4 cc 0.01a s t s s 0.71 9 4.92 +311.3 +451.9Mead Johnson Nutrit MJN 88.95 +.17 +0.2 27 1.65 s t t s 65.53 9 94.40 +12.7 +4.0Mechel MTL 1.58 -.03 -1.9 ... r t t t 1.23 3 2.48 -3.7 -9.7Media General MEG 17.82 +.13 +0.7 21 ... s s s s 9.74 0 18.18 +10.3 +32.1Medical Prop Trust MPW 15.42 +.12 +0.8 17 0.92f t s s s 9.61 0 15.92 +34.0 +36.2Medley Capital Corp MCC 7.47 +.10 +1.4 7 0.88m s s s t 5.26 7 8.77 -0.7 +1.7Mednax Inc MD 65.75 +.05 +0.1 17 ... t t t t 61.40 2 86.09 -8.2 -21.9Medtronic Inc MDT 87.54 -.26 -0.3 28 1.72f s t s s 55.54 0 89.27 +13.8 +15.5Merck & Co MRK 63.35 -.28 -0.4 19 1.84 t s s s 45.69 0 64.00 +19.9 +13.3Mercury Gen MCY 52.65 -.52 -1.0 36 2.48 r t t s 42.97 8 56.14 +13.1 +2.0Meredith Corp MDP 53.37 -.11 -0.2 16 1.98 s t s s 35.03 9 57.53 +23.4 +23.8Meritage Homes MTH 34.92 -.51 -1.4 10 ... t t t s 25.48 5 46.25 +2.7 -18.1Meritor Inc MTOR 10.25 -.02 -0.2 19 ... s s s s 5.69 6 13.96 +22.8 -25.6Methode Electronics MEI 35.90 -.02 -0.1 16 0.36 s s s s 22.67 0 37.25 +12.8 +34.0MetLife Inc MET 39.76 -.39 -1.0 10 1.60 t t t t 35.00 3 54.67 -17.5 -24.2Mettler Toledo MTD 399.93 -3.47 -0.9 31 ... s s s s 275.30 9 416.75 +17.9 +23.2Michael Kors Hldgs KORS 48.79 -.34 -0.7 11 ... t t t s 34.83 6 59.49 +21.8 +8.3Mid Amer Apartments MAA 102.15 +.73 +0.7 21 3.28 t t t s 75.00 8 110.01 +12.5 +28.1Midcoast Energy Ptrs MEP 7.59 +.28 +3.8 dd 1.43 s t t t 3.76 4 13.58 -21.9 -27.2Minerals Tech MTX 69.03 -1.57 -2.2 20 0.20 s s s s 35.89 0 70.93 +50.5 +16.0Mistras Group MG 24.94 +2.13 +9.3 26 ... t t s s 12.65 9 26.47 +30.6 +53.8Mitsubishi UFJ Fncl MTU 5.23 -.09 -1.7 ... s s s t 3.86 5 7.06 -15.9 -23.2Mizuho Financial MFG 3.25 -.01 -0.3 ... s s s t 2.69 4 4.27 -19.6 -20.2Mobile Telesystems MBT 9.15 -.06 -0.7 0.88e s s s s 5.15 0 9.47 +48.1 +19.4Mobileye NV MBLY 45.24 -.49 -1.1 cc ... t t t s 23.57 6 64.48 +7.0 -23.7Moelis & Co MC 26.29 +.08 +0.3 1.28f t s s t 21.91 5 31.84 -9.9 -6.5Mohawk Inds MHK 211.96 +.13 +0.1 20 ... t s s s 148.56 0 214.93 +11.9 +3.4Molina Healthcare MOH 57.85 +.14 +0.2 22 ... t s s t 44.50 4 82.37 -3.8 -24.3Molson Coors B TAP 99.79 +.22 +0.2 45 1.64 s s t s 63.91 9 104.15 +6.3 +39.0Monmouth RE MNR 13.81 ... ... 23 0.64 s s s s 9.02 0 14.00 +32.0 +49.1Monogram Residential MORE 10.37 +.08 +0.8 27 0.30 s t s s 7.67 9 10.80 +6.3 +10.5Monsanto Co MON 105.25 -.67 -0.6 31 2.16 t s s s 81.22 8 114.26 +6.8 +5.4Monster Worldwide MWW 3.51 -.01 -0.3 12 ... s s s t 2.13 3 8.23 -38.7 -53.7Moodys Corp MCO 103.46 -1.05 -1.0 23 1.48 t s s s 77.76 8 111.69 +3.1 -4.2Morgan Stanley MS 29.17 -.21 -0.7 13 0.80f s s s t 21.16 5 38.21 -8.3 -20.8Morg Stan China A Sh CAF 18.41 +.07 +0.4 q 13.33e s s s t 12.69 8 20.74 -7.5 +5.5MS Em Mkt Dom Debt EDD 8.34 -.06 -0.7 q 0.80m s s s s 6.00 0 8.51 +22.6 +15.4Morgan Stanley pfA MSpA 21.70 -.05 -0.2 1.01e t t s s 18.55 0 21.95 +4.4 ...Mosaic Co MOS 27.18 -.93 -3.3 22 1.10 t t s t 22.02 3 43.85 -1.5 -33.4Motorola Solutions MSI 74.54 -.98 -1.3 19 1.64 s s s s 59.13 9 76.83 +8.9 +21.7Movado Group MOV 23.53 +.19 +0.8 12 0.52 s s s t 19.14 4 30.98 -8.5 -1.2Mueller Water Pdts MWA 12.32 -.10 -0.8 28 0.12 s s s s 7.04 0 12.54 +43.3 +40.8Murphy Oil Corp MUR 28.66 +.08 +0.3 39 1.00m s t t s 14.30 7 37.48 +27.7 -8.8Murphy USA Inc MUSA 75.49 -.62 -0.8 13 ... t t s s 47.73 9 80.44 +24.3 +53.6

NNCI Building Sys NCS 17.20 -.21 -1.2 37 ... s s s s 9.07 0 17.76 +38.6 +40.7NCR Corp NCR 33.15 -.30 -0.9 12 ... s s s s 18.02 0 33.85 +35.5 +22.4NGL Energy Partners NGL 18.53 +.04 +0.2 9 1.56 s t t s 5.57 6 27.69 +67.8 -19.8NQ Mobile Inc NQ 4.06 +.46 +12.8 dd ... s s s s 2.72 6 5.35 +11.5 +1.7NRG Energy Inc NRG 12.72 -.25 -1.9 dd 0.12 t t t s 8.80 4 21.28 +8.1 -30.7NRG Yield Inc A NYLD/A 16.79 -.11 -0.7 34 0.96f t s s s 9.83 9 17.78 +20.7 +13.0NRG Yield Inc C NYLD 17.55 -.11 -0.6 46 0.96f t s s s 10.49 9 18.56 +18.9 +17.0NTT DOCOMO Inc DCM 26.66 +.07 +0.3 ... s t t s 16.55 9 28.43 +30.0 +22.7Nabors Inds NBR 9.57 -.08 -0.8 dd 0.24 s t t s 4.93 7 12.33 +12.5 -16.0Natl Bank Hldgs Corp NBHC 21.89 +.24 +1.1 59 0.20 s s s s 18.41 7 23.55 +2.4 +4.8Nat Fuel Gas NFG 57.01 -.22 -0.4 28 1.62 s s s s 37.03 0 58.11 +33.4 +6.0Natl Grid plc NGG 71.49 -.12 -0.2 3.35e s t t s 63.75 7 74.97 +2.8 +11.7Natl Hlth Inv NHI 79.57 +.94 +1.2 22 3.60 s s s s 53.64 0 80.00 +30.7 +37.6Natl Oilwell Varco NOV 33.81 +.14 +0.4 18 1.84 s s s s 25.74 5 42.62 +1.0 -13.3Natl Retail Prop NNN 51.26 +.38 +0.7 29 1.82f r s t s 33.62 9 53.60 +28.0 +42.2Natl Storage Affil NSA 20.64 -.06 -0.3 35 0.88f s t t s 12.11 8 22.86 +20.5 ...Nationstar Mtg Hldgs NSM 15.18 -.08 -0.5 8 ... t s s s 8.29 8 17.78 +13.5 -15.5Natural Grocers NGVC 11.98 -.16 -1.3 18 ... t t t t 12.01 1 25.85 -41.2 -49.5Nautilus Inc NLS 21.24 -.04 -0.2 23 ... s s s s 13.82 0 21.65 +27.0 +24.0Navigant Consult NCI 19.52 -.19 -1.0 17 ... t s s s 14.07 0 19.99 +21.5 +25.6Navigator Hldgs Ltd NVGS 8.65 -.18 -2.0 ... t t t t 8.00 1 17.67 -36.6 -46.0Navios Maritime Acq NNA 1.54 -.01 -0.6 2 0.20 s s t t 1.41 1 4.06 -48.8 -56.1Navios Maritime Hldg NM 1.03 +.02 +2.0 dd ... t s s t 0.57 2 3.45 -41.1 -69.8Navios Maritime NMM 1.64 +.08 +5.1 3 1.27f s s s t 0.79 1 9.82 -45.7 -82.0Navistar Intl NAV 13.17 -.15 -1.1 dd ... s s s s 5.78 6 19.91 +49.0 -24.4Neenah Paper Inc NP 74.28 -2.14 -2.8 18 1.32 t t s s 52.70 9 78.98 +19.0 +27.2NeoPhotonics Corp NPTN 14.01 +.60 +4.5 cc ... s s s s 5.79 0 14.60 +29.0 +99.6NetSuite Inc N 108.60 -.13 -0.1 dd ... r s s s 51.75 0 109.36 +28.3 +13.3NeuStar Inc NSR 25.00 -.15 -0.6 5 ... s s s s 20.00 5 30.11 +4.3 -15.4Nevro Corp NVRO 97.89 +.69 +0.7 dd ... s s s s 36.51 0 97.70 +45.0 +90.7NJ Resources NJR 35.02 +.09 +0.3 22 0.96 t t t s 26.89 7 38.92 +6.3 +25.0New Media Invest NEWM 16.92 +.08 +0.5 10 1.32 t t t t 13.96 5 20.11 -13.1 +16.9New Mountain Finance NMFC 14.13 +.18 +1.3 15q 1.36 s s s s 10.87 8 15.03 +8.5 +4.6New Oriental Educ EDU 42.69 -.09 -0.2 30 0.40e t s s s 18.09 0 45.37 +36.1 +92.7New Relic Inc NEWR 35.48 +.16 +0.5 dd ... t s s t 20.39 8 40.13 -2.6 +1.3New Residential Inv NRZ 14.13 +.02 +0.1 10 1.84 t s s s 9.07 9 15.25 +16.2 +10.2New Senior Invest SNR 12.41 +.23 +1.9 78 1.04 s s s s 7.78 0 12.41 +25.9 +9.2NY Cmty Bcp NYCB 14.21 -.03 -0.2 13 0.68m t t t t 14.10 1 19.18 -12.9 -18.5New York REIT Inc NYRT 9.94 -.03 -0.3 0.46 t s s t 8.79 4 11.90 -13.6 +1.8NY Times NYT 12.78 +.10 +0.8 20 0.16 t t s t 11.45 5 14.27 -4.8 -1.4Newcastle Invest NCT 4.67 ... ... 3 0.48 r s s s 2.55 8 5.23 +14.5 +8.0Newell Rubbermaid NWL 54.89 +.42 +0.8 25 0.76 s s s s 33.26 0 54.71 +24.5 +27.9Newfield Explor NFX 46.88 -.33 -0.7 51 ... s s s s 20.84 0 47.49 +44.0 +33.5Newmont Mining NEM 45.17 -.26 -0.6 43 0.10 s s s s 15.39 0 46.02 +151.1 +167.4Newpark Resc NR 6.82 +.02 +0.3 dd ... t s s s 3.35 9 7.42 +29.2 -8.0NexPoint Resid Trust NXRT 19.85 +.65 +3.4 0.82 s s s s 10.35 0 20.66 +51.6 +56.1NextEra Energy LP NEP 31.25 +.52 +1.7 52 1.32f s s s s 19.34 9 33.59 +4.7 +8.9NextEra Energy Cp 76 NEEpK 25.53 -.03 -0.1 ... s s t s 24.24 9 25.74 +2.2 ...NextEra Energy NEE 126.79 -.23 -0.2 23 3.48 s t t s 93.74 9 131.98 +22.0 +22.2NiSource Inc NI 25.01 -.01 ... 26 0.66f s t t s 16.04 9 26.94 +28.2 +50.1Nielsen Hldgs plc NLSN 52.96 +.20 +0.4 34 1.24 s t s s 42.76 8 55.94 +13.6 +12.6Nike Inc B NKE 56.45 -.28 -0.5 26 0.64 s t s t 47.25 5 68.20 -9.7 +0.2Nimble Storage Inc NMBL 8.10 +.08 +1.0 dd ... s s s t 5.64 2 27.32 -12.0 -70.1Nippon T&T NTT 47.92 -.16 -0.3 ... t s s s 33.83 9 49.67 +20.6 +24.3Noah Holdings Ltd NOAH 27.71 +.49 +1.8 17 ... s s s t 18.66 7 33.55 -0.8 +12.1Noble Corp plc NE 6.41 -.46 -6.7 dd 0.08 t t t t 6.66 1 14.64 -39.2 -45.0Noble Energy Inc NBL 35.18 +.26 +0.7 dd 0.40 s t t s 23.77 8 39.85 +6.8 +3.6Nokia Corp NOK 5.74 +.04 +0.7 0.16e s t s t 5.01 3 7.63 -18.2 -9.8Nomad Foods Ltd NOMD 10.05 +.22 +2.2 ... s s s t 6.40 6 13.40 -24.2 -53.2Nomura Holdings NMR 4.52 ... ... ... s s s t 3.33 4 6.92 -18.6 -34.4Nordic Amer Tanker NAT 12.21 -.15 -1.2 16 1.64e s t t t 9.94 4 17.02 -21.4 -6.0Nordstrom Inc JWN 51.38 +3.82 +8.0 20 1.48a s s s s 35.01 4 79.39 +3.2 -29.3Norfolk Sthn NSC 88.36 -1.12 -1.3 16 2.36 t t s s 64.51 7 98.75 +4.5 +13.4No Atl Drilling NADL 4.27 -.04 -0.9 ... s t t s 1.36 4 10.40 +73.6 -48.9North Star Asst Mgmt NSAM 11.90 -.06 -0.5 20 0.40 t s s t 9.17 3 18.94 -2.0 -33.2NorthWestern Corp NWE 59.57 +.05 +0.1 19 2.00f s t t s 48.47 8 63.75 +9.8 +12.4

Northrop Grumman NOC 218.21 +.22 +0.1 20 3.60f t t t s 152.31 0 224.12 +15.6 +27.7NorthStr Rlty Europe NRE 9.39 +.14 +1.5 0.60 s s s t 7.81 2 16.00 -20.5 ...NorthStar Rlty Fn NRF 13.09 -.05 -0.4 dd 3.00 t s s t 8.38 3 26.26 -23.1 -38.1Novartis AG NVS 82.08 -.72 -0.9 21 2.82e t s t t 69.89 4 103.58 -4.6 -16.2Novo Nordisk AS NVO 46.18 -.28 -0.6 0.96e t t t t 46.17 1 59.00 -20.5 -16.5NOW Inc DNOW 20.47 -.56 -2.7 dd ... s t s s 12.03 0 21.33 +29.4 +10.3Nu Skin Enterp NUS 58.18 -.05 -0.1 26 1.40 t s s s 23.51 0 60.87 +53.5 +24.7Nucor Corp NUE 50.69 -1.66 -3.2 24 1.50 t t s s 33.90 8 57.08 +25.8 +18.9Nustar Energy LP NS 49.03 +.28 +0.6 21 4.38 s s t s 25.65 9 53.50 +22.3 +5.1Nustar GP Hldgs NSH 25.50 +.65 +2.6 17 2.18 s s t s 12.86 6 34.99 +20.6 -15.1Nuveen Cal Div Adv NAC 16.92 +.03 +0.2 q 0.91 s s t s 14.37 0 17.20 +9.3 +22.0Nuveen CredStrInco JQC 8.44 +.05 +0.6 q 0.62 s s s s 7.06 0 8.49 +7.7 +6.5Nuv Dow30 Dyn Overw DIAX 14.86 +.02 +0.1 q 1.06 r s s s 11.53 0 14.87 +3.5 +8.8Nuveen Energy MLP JMF 12.48 +.29 +2.4 p 1.35 s s t s 5.88 7 15.59 +12.4 -7.3Nuveen Float Rt Inco JFR 10.66 +.04 +0.4 q 0.72 t s s s 9.06 0 10.79 +4.1 +8.8Nuv Fltg Inco Opp JRO 10.73 +.09 +0.8 q 0.76a s s s s 7.96 0 10.77 +9.5 +8.4Nuv Enhanced Muni NVG 16.40 +.12 +0.7 ... s s s s 15.25 9 16.59 +7.1 +23.4Nuveen AMT Free Muni NEA 14.99 +.02 +0.1 q 0.75a t s t s 12.61 0 15.22 +8.2 +20.5Nuveen Muni Value NUV 10.76 +.04 +0.4 q 0.39a s s t s 9.60 0 10.88 +5.7 +14.4Nuv NC Prem Inco NNC 14.72 -.21 -1.4 q 0.59a t t t s 12.52 9 15.04 +12.4 +20.9Nuv Perf Plus NPP 16.45 +.03 +0.2 q 0.88a r s t s 13.87 9 16.82 +10.0 +22.6Nuv Pfd Inco Opp JPC 10.41 -.03 -0.3 q 0.80 s s s s 6.90 0 10.56 +13.6 +21.5Nuv Pr Inco Mu 2 NPM 15.45 +.08 +0.5 q 0.86a t s t s 13.15 0 15.67 +6.8 +20.2Nuveen Qual Pfd 2 JPS 9.61 -.02 -0.2 q 0.70 s s s s 8.33 0 9.69 +5.5 +13.6Nuveen Eqty Premium BXMX 13.14 +.07 +0.5 q 1.00 s s s t 10.80 9 13.55 -2.2 +9.4

OOFG Bancorp OFG 10.60 -.17 -1.6 0.24 t s s s 4.56 0 11.25 +44.8 +41.1OGE Energy OGE 31.30 -.21 -0.7 20 1.10 s t t s 23.37 9 32.96 +19.1 +7.3ONE Gas Inc OGS 62.60 -.07 -0.1 25 1.40 t t t s 41.23 9 67.35 +24.8 +44.4Oaktree Capital Grp OAK 44.96 -.21 -0.5 28 2.32f s t s t 38.66 4 55.62 -5.8 -14.6Oasis Petroleum OAS 9.35 +.26 +2.9 dd ... s s s s 3.40 6 14.15 +26.9 -17.3Occid Petl OXY 74.46 +.21 +0.3 dd 3.04f s t t s 58.24 9 78.31 +10.1 +8.1Oceaneering Intl OII 28.41 -.19 -0.7 14 1.08 s t t t 25.33 2 48.11 -24.3 -30.7Och-Ziff Capital OZM 3.62 +.11 +3.1 dd 0.87e t s t t 2.89 1 10.97 -41.9 -66.3Ocwen Financial OCN 3.05 +.04 +1.3 dd ... s s s t 1.29 3 8.54 -56.2 -60.0Oil States Intl OIS 31.26 -.43 -1.4 cc ... t t t s 21.44 7 36.73 +14.7 +3.4Old Republic ORI 19.26 -.02 -0.1 15 0.75 t t t s 14.86 9 20.00 +3.4 +20.4Olin Corp OLN 20.05 -.62 -3.0 44 0.80 t t t s 12.29 6 26.46 +16.2 +0.8Omega Hlthcre OHI 37.25 +.31 +0.8 15 2.40f s s s s 26.96 0 37.39 +6.5 +10.6Omega Protein OME 24.44 -.06 -0.2 15 ... s s s s 14.58 9 25.65 +10.1 +47.7Omnicom Grp OMC 84.26 +1.11 +1.3 18 2.20f s s s s 64.12 0 85.95 +11.4 +16.9Omnova Solutions OMN 9.16 +.05 +0.5 19 ... s t s s 4.37 9 10.05 +49.4 +38.2On Assignment ASGN 36.23 +.07 +0.2 19 ... t t t t 29.34 4 51.00 -19.4 -7.7On Deck Capital ONDK 5.88 +.10 +1.7 dd ... s s s t 4.20 2 12.85 -42.9 -35.8OneMain Holdings OMF 28.92 -.05 -0.2 dd ... t s s t 18.55 4 51.39 -30.4 -37.1ONEOK OKE 46.85 +.74 +1.6 35 3.16f s t t s 18.84 0 49.09 +90.0 +34.8ONEOK Partners LP OKS 41.17 +.62 +1.5 35 3.16 s t s s 21.86 0 42.34 +36.6 +36.7Oracle Corp ORCL 41.09 -.19 -0.5 20 0.60 t t s s 33.13 9 42.00 +12.9 +6.9Orange ORAN 15.70 +.01 +0.1 0.73e s t t t 14.27 4 18.32 -5.6 -1.6Orbital ATK Inc OA 73.63 -.52 -0.7 15 1.20 t t t t 56.06 5 94.92 -17.6 -4.2Orchid Island Cap ORC 10.85 -.02 -0.2 23 1.68 t s s s 7.13 0 11.25 +9.3 ...Ormat Technologies ORA 47.61 -.09 -0.2 16 0.51 t s s s 32.25 0 49.10 +30.5 +29.0Oshkosh Corp OSK 52.96 -.39 -0.7 19 0.76f t s s s 29.59 9 55.63 +35.7 +40.1Osisko Gold Royal OR 13.11 +.06 +0.5 ... t t t t 11.98 5 14.74 -1.4 +16.5Outfront Media Inc OUT 22.38 -.22 -1.0 42 1.36 s t t s 18.01 7 24.67 +2.5 -2.8Overseas Shiphldg OSG 10.50 -.07 -0.7 ... t t t r 9.97 1 18.54 ... ...Owens & Minor Inc OMI 34.20 -.58 -1.7 16 1.02 t t t t 31.89 3 41.48 -4.9 +2.3Owens Corning OC 53.79 -.25 -0.5 16 0.72f s t s s 38.95 8 58.69 +14.4 +21.6Owens Illinois OI 18.52 -.36 -1.9 11 ... t s s s 11.58 6 24.05 +6.3 -12.8

PPBF Energy Inc PBF 23.12 +.37 +1.6 8 1.20 s s t t 20.57 2 41.75 -37.2 -30.6PBF Logistics LP PBFX 20.45 -.99 -4.6 10 1.72f t t t t 15.39 7 23.49 -4.3 +9.5PG&E Corp PCG 64.12 +.04 +0.1 23 1.96f s t s s 47.33 0 65.43 +20.5 +25.3PHH Corp PHH 15.40 +.36 +2.4 dd ... s s s t 8.26 7 18.68 -4.9 -11.4PIMCO 1-5yr US TIPS STPZ 52.53 +.05 +0.1 q 0.25e s t t s 51.00 8 53.10 +2.3 +1.9PIMCO 0-5yr HY Corp HYS 98.38 +.13 +0.1 q 5.21e s s s s 86.00 0 98.49 +7.4 +5.3PIMCO EnhShtMatur MINT 101.26 +.03 ... q 0.82e s s s s 100.39 0 101.28 +0.6 +1.3PJT Partners Inc PJT 24.75 -.13 -0.5 23 0.20 s t s t 19.96 5 30.00 -12.5 ...PNC Fncl Svcs deppfP PNCpP 30.47 -.13 -0.4 1.65 t t s s 26.00 0 30.88 +6.7 ...PNC Financial PNC 85.00 -.50 -0.6 12 2.20f t s s t 77.40 4 99.28 -10.8 -10.6PNM Resources PNM 33.65 +.20 +0.6 cc 0.88 s t t s 24.65 8 36.15 +10.1 +27.2POSCO PKX 48.85 -.20 -0.4 ... t t s s 30.97 8 55.60 +38.2 +25.3PPG Inds PPG 103.99 -.75 -0.7 17 1.60 r t t s 82.93 7 117.00 +5.2 +1.8PPL Corp PPL 36.26 -.14 -0.4 15 1.51 t t t s 29.18 7 39.92 +6.2 +16.1PVH Corp PVH 104.00 +.95 +0.9 12 0.15 s s s s 64.16 8 120.67 +41.2 -9.2Pacific Coast Oil Tr ROYT 1.81 +.11 +6.5 4 0.26e s t t s 0.68 6 2.82 +38.2 -36.0Pacific Drilling SA PACD 4.54 -.58 -11.3 ... t t t r 3.00 1 21.60 ... -77.5Packaging Corp Am PKG 76.16 -.80 -1.0 16 2.20 s s s s 44.32 0 77.40 +20.8 +9.2Palo Alto Networks PANW 127.18 +1.71 +1.4 dd ... t s s t 111.09 2 194.73 -27.8 -27.9Pampa Energia SA PAM 27.10 -.96 -3.4 ... t t t s 14.34 9 29.25 +31.9 +74.1Pandora Media P 13.20 -.11 -0.8 dd ... t s s t 7.10 4 22.60 -1.6 -28.1Paramount Group PGRE 17.45 -.03 -0.2 0.38 t s s t 14.23 8 18.56 -3.6 -2.2Parker Drilling PKD 2.08 -.03 -1.4 dd ... s t t s 0.98 5 3.64 +14.3 -20.1Parker Hanif PH 122.81 -.80 -0.6 19 2.52 s s s s 83.32 0 123.92 +26.6 +12.0Parkway Properties PKY 17.22 +.18 +1.1 17 0.75 s t s s 11.54 9 18.03 +10.2 +2.1Parsley Energy PE 33.85 +.48 +1.4 dd ... s s s s 13.29 0 33.91 +83.5 +114.2Party City Holdco PRTY 18.70 +.30 +1.6 ... s s s s 7.53 0 18.50 +44.8 -4.9Patheon NV PTHN 27.00 +1.14 +4.4 ... s s s s 24.11 0 26.78 +8.0 ...Patriot National Inc PN 9.55 -.18 -1.8 48 ... r s s s 3.56 5 17.32 +42.3 -47.8Paycom Software PAYC 50.78 +.40 +0.8 89 ... t s s s 22.42 0 52.06 +34.9 +32.5Pearson PLC PSO 11.54 +.03 +0.3 0.80e s t t s 9.18 3 18.78 +7.1 -32.5Pebblebrook Htl Tr PEB 29.95 +.22 +0.7 19 1.52 t s s s 20.51 5 40.62 +6.9 -21.5Pembina Pipeline PBA 30.52 -.01 ... 30 1.92 s s s s 17.88 9 32.31 +40.3 +11.1Pengrowth Engy Corp PGH 1.47 -.02 -1.3 dd 0.04 t t t s 0.45 7 2.08 +100.5 +17.3Penn West Petrol PWE 1.49 +.02 +1.4 ... s s s s 0.45 0 1.55 +78.2 +31.9Penney JC Co Inc JCP 10.55 +.61 +6.1 dd ... s s s s 6.00 8 11.99 +58.4 +19.3Penna REIT PEI 24.25 +.05 +0.2 dd 0.84 t s s s 16.42 9 25.67 +10.9 +16.8PennyMac Mtg IT PMT 15.28 -.10 -0.7 19 1.88 t t t s 10.91 8 16.93 +0.1 +8.6Penske Auto Grp PAG 41.28 -.02 ... 11 1.12f s s s t 29.29 5 54.10 -2.5 -20.2Pentair plc PNR 65.63 -.20 -0.3 24 1.32 s s s s 41.57 0 66.07 +32.5 +9.9Penumbra Inc PEN 74.30 -.04 -0.1 cc ... s s s s 35.32 0 77.25 +38.1 ...PepsiCo PEP 108.59 +.11 +0.1 29 3.01 t t s s 76.48 0 110.94 +8.7 +12.9Performance Food Grp PFGC 26.52 +.07 +0.3 ... s t t s 18.72 9 28.13 +14.6 ...Performance Sports PSG 3.48 +.12 +3.6 dd ... s s s t 2.75 1 15.25 -63.9 -79.0PerkinElmer Inc PKI 54.41 -.31 -0.6 21 0.28 t t s s 39.50 9 57.28 +1.6 +8.5Permian PBT 7.01 +.21 +3.1 20 0.30e s t t s 4.20 8 7.79 +38.5 +5.6Perrigo Co plc PRGO 87.96 +2.16 +2.5 cc 0.58 t t t t 82.50 1 198.42 -39.2 -55.2Petrobras A PBR/A 7.46 -.14 -1.8 ... s s s s 1.99 0 7.65 +119.4 +36.0Petrobras PBR 8.73 +.06 +0.7 ... s s s s 2.71 0 8.85 +103.0 +38.7Petroquest Energy PQ 1.77 -.03 -1.7 ... t t t r 1.24 2 6.04 ... -66.2Pfizer Inc PFE 34.98 -.17 -0.5 16 1.20 t t t s 28.25 8 37.39 +8.4 +3.4Pharmerica Corp PMC 22.13 -.35 -1.6 11 ... t t t t 19.79 2 36.38 -36.8 -33.9Phelps Select Engy DSE 7.89 -.03 -0.4 1.26 s s s s 3.17 6 11.15 +31.9 -15.2Philip Morris Intl PM 99.00 +.14 +0.1 20 4.08 s t t s 76.54 9 104.20 +12.6 +20.4Philipp Long Dist PHI 39.69 +.22 +0.6 3.40e t t t t 34.26 3 59.74 -7.2 -25.0Philips NV PHG 27.98 -.08 -0.3 0.88e s s s s 23.00 9 28.75 +9.9 +3.8Phillips 66 PSX 78.81 +.65 +0.8 12 2.52 s s t t 69.79 4 94.12 -3.7 -3.9Phillips 66 LP PSXP 49.61 +.63 +1.3 24 1.92f t t t t 40.00 4 66.81 -19.2 -9.0Phoenix New Media FENG 3.63 -.09 -2.4 17 ... t t t t 3.31 2 6.19 -39.7 -41.2Physicians Realty Tr DOC 21.37 +.37 +1.8 63 0.90 s s s s 13.86 0 21.99 +26.7 +42.0Piedmnt Nat Gas PNY 59.90 +.10 +0.2 31 1.36 s r t s 36.11 0 60.35 +5.1 +57.7Piedmont Office RT PDM 21.48 +.09 +0.4 14 0.84 s t t s 16.54 0 22.00 +13.8 +22.2Pier 1 Imports PIR 4.75 -.06 -1.2 14 0.28 t t t t 3.76 2 11.48 -6.7 -57.5Pimco Corp &Inco Opp PTY 14.71 -.05 -0.3 q 1.56a s s s s 11.81 0 14.85 +10.3 +16.6Pimco Dyn Cred Inco PCI 19.90 +.06 +0.3 q 1.97 s s s s 16.60 0 20.11 +10.4 +14.8Pimco Dynam Income PDI 28.84 +.10 +0.3 q 2.65a s s s s 23.60 9 29.87 +5.4 +17.3Pimco Income Strat2 PFN 9.40 +.06 +0.6 q 0.96 s s s s 7.86 0 9.50 +7.2 +13.3Pimco High Income PHK 9.97 +.04 +0.4 q 1.24 t s s s 6.87 0 10.15 +21.9 +16.7Pimco Strat Income RCS 10.03 -.05 -0.5 q 0.96 s t s s 6.01 9 10.56 +12.1 +32.5Pinnacle Foods PF 49.55 +.09 +0.2 26 1.02 t s s s 38.32 9 51.43 +16.7 +9.8Pinacle West PNW 77.92 +.22 +0.3 21 2.50 s t t s 57.33 9 82.78 +20.8 +27.1Pioneer Energy Svcs PES 3.41 +.12 +3.6 dd ... s t t s 0.95 7 5.05 +57.1 -11.6Pioneer Natural PXD 176.52 +2.32 +1.3 53 0.08 s s s s 103.50 0 175.00 +40.8 +36.2Pitney Bowes PBI 18.45 -.02 -0.1 11 0.75 t t s t 16.24 4 21.81 -10.7 -9.9Plains All Am Pipe PAA 29.15 +.15 +0.5 29 2.80 s s s s 14.82 7 36.63 +26.2 -10.8Plains GP Hldgs LP PAGP 11.62 +.18 +1.6 15 0.92 s s s s 4.72 5 20.48 +23.0 -32.8Planet Fitness PLNT 22.36 +2.03 +10.0 62 ... s s s s 13.23 0 21.06 +43.1 +17.0Plantronics Inc PLT 50.49 -.07 -0.1 18 0.60 t s s s 32.13 8 56.92 +6.5 -9.9Platform Specialty PAH 8.90 -.27 -2.9 dd ... t t s t 5.25 3 21.36 -30.6 -60.6Ply Gem Holdings PGEM 14.50 -.41 -2.7 18 ... t t t s 8.58 8 16.09 +15.6 +6.0Polaris Inds PII 94.84 -.02 ... 16 2.20 t s s s 67.80 4 139.77 +10.3 -29.3PolyOne Corp POL 33.66 -.24 -0.7 16 0.48 t t t s 22.35 8 38.41 +6.0 +1.9Portland Gen Elec POR 43.15 +.03 +0.1 21 1.28 t t t s 33.33 9 45.21 +18.6 +20.5Post Holdings Inc POST 82.40 -.40 -0.5 dd ... t t t s 50.93 9 89.00 +33.5 +32.2Post Proptys PPS 62.22 +.36 +0.6 27 1.88 t s s s 52.08 7 67.61 +5.2 +9.2Potash Corp POT 16.21 -.32 -1.9 13 1.00m s t t t 14.64 2 27.03 -5.3 -32.6Powsh DB Commodity DBC 14.56 +.11 +0.8 q ... s t t s 11.70 7 15.86 +9.0 -7.1PwShs Agriculture Fd DBA 20.70 +.08 +0.4 q ... t t t s 19.55 4 23.01 +0.4 -4.8PwShs Oil Fund DBO 8.56 +.18 +2.1 q ... s t t t 6.55 4 12.65 -5.4 -27.1PwShs Base Metals Fd DBB 13.57 -.19 -1.4 q ... t t s s 11.00 9 13.90 +14.2 +5.0PwShs US Dollar Bull UUP 24.75 -.04 -0.2 q ... t t t t 23.96 4 26.14 -3.5 -2.4PwShs 3x JpnGovBdFut JGBT 34.35 -.65 -1.8 q ... t s s s 25.68 7 39.93 +27.1 +35.3PowerShares HiYldDiv PEY 15.80 -.04 -0.3 q 0.51 t t s s 9.20 0 16.00 +18.4 +22.9PowerShs Intl Div PID 14.54 -.07 -0.5 q 0.65e s s s s 11.08 7 16.19 +7.1 -7.1PowerShares Pharm PJP 66.33 +.08 +0.1 q 3.84e t s s t 44.22 6 83.23 -5.2 -12.5PwSh S&P500 Qualty SPHQ 25.63 -.03 -0.1 q 0.38e s t s s 18.67 0 25.84 +10.8 +10.8PowSh DWA Momentum PDP 43.14 -.07 -0.2 q 0.11e s s s s 26.59 0 44.26 +4.3 -0.3PwShs Fincl Pfd PGF 19.45 -.02 -0.1 q 1.11 s s s s 12.24 0 19.56 +3.3 +11.4PowShs Buyback Ach PKW 47.52 -.12 -0.3 q 0.52e s s s s 28.50 0 48.61 +4.5 +0.4PowSh Build Am Bond BAB 31.76 +.19 +0.6 q 1.31 s s s s 28.40 9 32.33 +9.6 +11.9PowSh Vari Rate Pfd VRP 25.66 +.02 +0.1 q 1.20 s s s s 21.75 0 26.05 +5.8 +8.8PowSh S&P MCapLowVol XMLV 39.41 -.02 -0.1 q 0.64e t s s s 18.02 0 40.16 +15.9 +15.9PowSh SP500 High Div SPHD 39.49 -.09 -0.2 1.30 s s s s 19.83 0 39.97 +18.4 +24.1PowShs Senior Loan BKLN 23.25 +.02 +0.1 q 1.01 s s s s 21.75 9 23.55 +3.8 +3.0PowSh S&P500 LowVol SPLV 42.58 -.05 -0.1 q 0.85 s t t s 20.00 0 43.29 +10.4 +13.4PowSh CEF Income PCEF 22.95 +.02 +0.1 q 1.91 s s s s 16.15 0 22.93 +7.5 +10.7PwShs Cal AMTFr Muni PWZ 26.87 +.07 +0.3 0.80 s s t s 25.14 9 27.29 +3.8 +8.3PwShs Natl AMTFrMuni PZA 26.31 +.12 +0.5 0.87 s t t s 24.76 9 26.64 +3.3 +7.5PwShs FdHiYldCorpBd PHB 18.80 +.03 +0.2 q 0.84 s s s s 16.53 0 18.81 +7.8 +6.7PowShs Preferred PGX 15.41 -.01 -0.1 q 0.86 s s s s 11.16 0 15.50 +3.1 +10.4PwShs Emg Mkts Sov PCY 30.62 +.14 +0.5 1.50 s s s s 26.50 0 30.55 +12.1 +16.0PwShs Emerging Mkts PXH 18.11 -.05 -0.3 q 0.49e s s s s 11.75 0 18.17 +29.9 +10.6PowShs India PIN 20.74 ... ... q 0.12e t s s s 16.79 0 21.17 +6.3 -2.0Praxair Inc PX 116.77 -.21 -0.2 22 3.00 s t s s 95.60 9 120.04 +14.0 +5.2Precision Drill Corp PDS 4.46 -.20 -4.3 dd 0.28 t t t s 2.43 6 6.08 +13.2 -10.0Pref Apart Cmtys APTS 14.56 +.10 +0.7 dd 0.81f s t t s 8.69 9 15.39 +11.3 +45.3Press Ganey Hldgs PGND 40.64 +.06 +0.1 62 ... s s s s 23.68 0 42.09 +28.8 +25.9






Prestige Brands PBH 50.13 +2.82 +6.0 22 ... t t t t 42.49 5 58.09 -2.6 -3.7Pretium Resources PVG 11.77 +.09 +0.8 ... s s s s 4.00 0 12.41 +133.5 +119.5Primerica Inc PRI 55.35 -1.10 -1.9 13 0.72f s t t s 37.09 9 59.34 +17.2 +35.4Primero Mining Corp PPP 1.78 -.02 -1.1 59 ... s t t t 1.41 2 3.38 -21.9 -41.0Principal Fncl Grp PFG 46.78 -.38 -0.8 11 1.64f t s s s 33.09 6 57.96 +4.0 -13.1Pro Assurance PRA 54.77 -.07 -0.1 28 1.24a s s s s 45.78 0 54.92 +12.9 +17.4ProLogis Inc PLD 54.35 +.32 +0.6 32 1.68 s s s s 35.25 0 54.87 +26.6 +35.3ProSh Short Dow 30 DOG 20.53 +.02 +0.1 q ... t t t t 20.48 1 27.35 -9.2 -11.6ProShs Ultra Dow30 DDM 73.37 -.31 -0.4 q 0.79e s s s s 48.50 0 73.88 +14.1 +15.4ProShs Ultra QQQ QLD 84.33 +.11 +0.1 q 0.09e s s s s 55.00 0 84.57 +7.6 +9.5ProShs Ultra S&P500 SSO 71.98 -.12 -0.2 q 0.40e s s s s 49.31 0 72.30 +14.3 +9.9Pro UltPro ShtDow30 SDOW 12.95 +.08 +0.6 q ... t t t t 12.81 1 29.67 -27.0 -35.5ProSh Sht MSCI EmMkt EUM 24.01 +.06 +0.3 q ... t t t t 23.93 1 34.07 -18.5 -13.3ProSh UltSht Emkts EEV 15.37 +.09 +0.6 q ... t t t t 15.26 1 31.73 -35.6 -28.7ProSh Ultra O&G DIG 36.74 +.39 +1.1 q 0.46e s t t s 20.40 8 42.85 +22.8 -8.5Pro UltPro Russ2000 URTY 89.28 +.19 +0.2 q ... t s s s 41.50 9 96.59 +20.5 -4.4ProShs UltPro Dow30 UDOW 77.78 -.50 -0.6 q 0.13e s s s s 44.01 0 78.60 +20.5 +19.4ProShs Short20+Tr TBF 20.74 -.16 -0.8 q ... t t t t 20.29 1 25.62 -16.1 -14.6ProShs Ultra S&P500 UPRO 75.31 -.22 -0.3 q 0.21e s s s s 42.98 0 75.80 +20.3 +10.5ProShs UltSht Silver ZSL 27.64 +.70 +2.6 q ... t s t t 25.08 1 66.70 -57.2 -52.2ProShs Ultra VIX ST UVXY 20.70 -.40 -1.9 q ... t t t r 19.55 1 456.25 ... -84.2ProShs Vix ST Fut VIXY 30.66 -.33 -1.1 q ... t t t r 29.81 1 104.85 ... -42.8ProSh Ultra Crude UCO 9.82 +.51 +5.5 q ... s t t t 5.98 2 28.14 -21.7 -60.6ProShs Ultra Silver AGQ 51.50 -1.31 -2.5 q ... t t s s 26.55 9 57.26 +90.2 +53.2ProShs Short VIX ST SVXY 72.11 +.71 +1.0 q ... s s s s 29.98 7 95.28 +42.9 -22.7ProShs UltSht Crude SCO 93.75 -5.23 -5.3 q ... t s s t 69.91 2 243.67 -29.8 -2.5ProShs UltraSht Euro EUO 24.07 -.05 -0.2 q ... t t t t 22.26 4 27.18 -5.7 -4.0Procter & Gamble PG 87.04 +.31 +0.4 24 2.68 s s s s 65.02 0 87.15 +9.6 +17.3Progressive Corp PGR 33.97 -.12 -0.4 19 0.69e t s s s 27.23 9 35.54 +6.8 +13.1Pros Holdings PRO 18.70 ... ... dd ... t s s t 9.01 6 25.42 -18.8 -9.7ProSh Short QQQ PSQ 48.43 -.03 -0.1 q ... t t t t 48.35 1 64.45 -7.2 -11.2ProShs Short S&P SH 37.97 +.04 +0.1 q ... t t t r 37.89 1 47.79 ... -9.7ProSh UltraSht S&P SDS 16.33 +.03 +0.2 q ... t t t t 16.26 1 25.60 -18.1 -20.1ProShs UltShort Dow DXD 16.54 +.06 +0.3 q ... t t t t 16.43 1 27.96 -18.0 -23.4ProSh Ultra Sht QQQ QID 25.14 -.04 -0.2 q ... t t t t 25.08 1 44.00 -15.4 -23.6ProSh USht Leh 20 Tr TBT 30.70 -.52 -1.7 q ... t t t t 29.45 1 47.38 -30.3 -28.0ProSh Short R2K RWM 55.07 -.06 -0.1 q ... s t t t 54.80 1 73.97 -11.3 -7.8ProSh UltSht R2K TWM 30.25 -.05 -0.2 q ... s t t t 29.96 1 55.34 -23.0 -17.9ProShs UltPro ShtR2K SRTY 19.13 -.08 -0.4 q ... s t t t 18.86 1 48.31 -34.8 -29.7ProShs UltSht S&P500 SPXU 23.06 +.05 +0.2 q ... t t t t 22.91 1 48.10 -27.3 -31.4ProSh S&P Div Arist NOBL 55.84 -.03 -0.1 q 1.00e s t s s 36.98 0 56.28 +13.2 +12.8ProShs UltSht Brazil BZQ 19.88 +.48 +2.5 q ... t t t t 19.35 1 115.84 -75.5 -67.6Prosperity Bcsh PB 51.73 -.67 -1.3 13 1.20 t t s s 33.57 8 57.04 +8.1 -2.4Proto Labs Inc PRLB 59.41 +.50 +0.8 34 ... s t s t 50.50 3 82.06 -6.7 -19.3Provident Fin Svcs PFS 20.45 +.05 +0.2 15 0.72 t s s s 17.71 8 21.20 +1.5 +8.2Prudential Fncl PRU 75.52 -.99 -1.3 8 2.80 t s s t 57.19 6 89.77 -7.2 -11.5Prudential Fn nt2053 PRH 26.93 -.35 -1.3 1.43 t t s s 24.48 7 28.04 +4.2 ...Prud GblShDurHiYld GHY 15.32 -.02 -0.1 q 1.32 s s s s 13.21 0 15.40 +8.3 +14.7Prudential PLC (UK) PUK 36.83 -.04 -0.1 1.15e s s s t 29.14 4 48.54 -18.3 -22.3Prud ShtDurHiYldFd ISD 15.89 +.03 +0.2 q 1.32 s s s s 13.53 0 16.10 +8.8 +14.4Pub Svc Ent Gp PEG 43.97 +.05 +0.1 15 1.64 r t t s 36.80 7 47.41 +13.6 +7.2Public Storage PSA 230.17 -.66 -0.3 33 6.80 t t t t 196.61 5 277.60 -7.1 +13.7PulteGroup Inc PHM 21.15 -.24 -1.1 15 0.36 t s s s 14.61 9 22.40 +18.7 +5.8Puma Biotechnology PBYI 48.63 +2.85 +6.2 dd ... s s s t 19.74 4 107.49 -38.0 -52.8Pure Storage Inc PSTG 13.62 +.08 +0.6 ... s s s t 9.62 4 20.60 -12.5 ...Putnam Mgd Mun PMM 7.98 +.01 +0.1 q 0.44 s s t s 6.99 9 8.15 +8.4 +16.7Putnam Mastr PIM 4.50 +.02 +0.4 q 0.31 s s s t 4.06 7 4.73 -1.1 +4.1Putnam Premier PPT 4.89 +.04 +0.8 q 0.31 s s s t 4.41 7 5.11 -1.2 +3.3

QQ2 Holdings Inc QTWO 26.25 +.02 +0.1 dd ... t t t t 16.43 7 30.73 -0.5 -3.2QEP Resources Inc QEP 19.15 -.04 -0.2 dd 0.08 s s s s 8.54 9 20.96 +42.9 +34.9QTS Realty Trust QTS 54.37 +.44 +0.8 58 1.44 s t t s 39.10 8 59.41 +20.5 +36.8Quad/Graphics QUAD 28.64 -.43 -1.5 dd 1.20 t s s s 7.32 0 29.45 +208.0 +97.8Quanex Bldg Pdts NX 20.06 -.33 -1.6 72 0.16 t t s t 15.33 8 21.66 -3.8 +3.6Quanta Services PWR 24.90 -.17 -0.7 16 ... s t s s 16.77 8 27.05 +23.0 +2.5Quantum DSS QTM .59 -.01 -1.3 59 ... t s s t 0.35 3 1.23 -37.0 -45.5Quest Diagnostics DGX 85.79 -.27 -0.3 16 1.60 s s s s 59.66 0 86.85 +20.6 +20.8Questar Corp STR 25.20 +.03 +0.1 20 0.88 t s t s 18.02 0 25.38 +29.4 +22.1Quintiles Transnatl Q 76.40 -.35 -0.5 21 ... t s s s 55.01 9 78.86 +11.3 +1.8Quorum Health Corp QHC 5.11 +.08 +1.6 ... t t t t 4.12 2 13.52 -60.9 ...Quotient Technology QUOT 13.74 -.16 -1.2 dd ... s s s s 5.00 0 14.34 +101.5 +46.6Qwest notes 2054 CTV 26.35 -.12 -0.5 1.72 t t s s 24.08 8 27.12 +2.3 ...Qwest Cp 7.375pc6-51 CTQ 25.51 +.01 ... 1.84 t t t s 24.22 5 26.85 +0.3 ...Qwest Cp 7.5pc 9-51 CTW 25.48 +.03 +0.1 1.88 t t t t 24.58 5 26.70 -0.7 ...Qwest nt 6.125s53 CTY 25.34 +.01 ... 1.53 t t t s 23.25 8 25.97 +2.0 ...Qwest Corp 25 CTZ 25.84 ... ... 1.66 t s s s 23.60 9 26.39 +2.6 ...

RRAIT Fincl Trust RAS 3.05 +.05 +1.7 dd 0.36 t t t s 1.85 4 5.70 +13.0 -35.6RELX plc RELX 19.14 -.06 -0.3 0.41e s s s s 15.57 0 19.51 +7.3 +15.9RLJ Lodging Trust RLJ 23.22 ... ... 12 1.32 t s s s 16.15 6 29.26 +7.4 -15.5RPC Inc RES 15.46 +.06 +0.4 dd ... s s t s 8.45 9 16.84 +29.4 +27.0RPM Intl RPM 54.05 -.23 -0.4 22 1.10 t s s s 36.78 0 55.21 +22.7 +19.2RSP Permian Inc RSPP 37.90 -.16 -0.4 dd ... t s s s 16.74 9 40.74 +55.4 +59.2Rackspace Hosting RAX 29.25 -.76 -2.5 24 ... t s s s 15.05 9 32.14 +15.5 +2.6Radian Group RDN 13.18 +.33 +2.6 11 0.01 s s s t 9.29 5 18.60 -1.6 -29.8Ralph Lauren Corp RL 108.19 -.51 -0.5 17 2.00 s s s t 82.15 5 137.38 -3.0 -7.0Ramco Gersh PT RPT 19.38 +.14 +0.7 16 0.84 t t t s 14.74 9 20.24 +16.7 +19.8Range Resources RRC 38.75 +.24 +0.6 dd 0.08 t t t s 19.21 8 46.96 +57.5 +0.2Raymond James Fncl RJF 56.10 -.07 -0.1 16 0.80f s s s t 39.84 9 59.81 -3.2 -1.9Rayonier AdvMatls RYAM 11.94 -.08 -0.7 6 0.28 t t t s 5.75 7 15.96 +22.0 -10.6Rayonier Inc RYN 27.37 -.03 -0.1 62 1.00 s s s s 17.85 0 27.56 +23.3 +20.5Raytheon Co RTN 142.25 -.07 ... 23 2.93f s s s s 96.68 0 142.56 +14.8 +33.8Realogy Holdings RLGY 27.51 +.33 +1.2 24 0.09p s t t t 25.52 2 44.64 -25.0 -37.0Realty Income O 68.64 +.46 +0.7 45 2.42f s t t s 43.15 9 72.30 +32.9 +48.6Red Hat Inc RHT 74.00 -.42 -0.6 56 ... t s s t 59.59 6 84.44 -10.6 -3.9Redwood Trust Inc RWT 14.62 -.18 -1.2 9 1.12 s s s s 9.26 9 15.42 +10.8 +7.4Regal Beloit RBC 62.80 -.20 -0.3 13 0.96 s s s s 47.77 6 73.17 +7.3 -10.6Regal Entertainment RGC 21.60 -.28 -1.3 21 0.88a t t t s 16.50 7 24.19 +14.5 +15.4Regency Centers REG 80.60 -.49 -0.6 38 2.00 t t t s 55.79 9 85.35 +18.3 +31.1Regions Fncl RF 9.23 -.07 -0.8 13 0.26f t s s t 7.00 7 10.61 -3.9 -9.8Reinsur Grp Amer RGA 100.94 -.36 -0.4 11 1.48 s s s s 76.96 0 102.04 +18.0 +6.9Reliance Steel Alu RS 73.40 -2.07 -2.7 19 1.70f t t t s 50.08 7 84.25 +26.7 +26.1RenaissanceRe Hld RNR 117.41 +.07 +0.1 10 1.24 t s r s 99.35 9 121.38 +3.7 +10.8ReneSola Ltd SOL 1.19 -.01 -0.8 30 ... t t t t 0.91 3 1.95 -30.0 -7.7Renren Inc RENN 1.82 -.01 -0.5 dd ... s s s t 1.51 2 3.77 -50.5 -49.0Republic Svcs RSG 51.71 -.10 -0.2 32 1.20f s t s s 39.48 0 52.92 +17.5 +23.5ResMed Inc RMD 70.42 -.09 -0.1 26 1.20 s s s s 48.99 0 70.80 +31.2 +30.0Resolute Energy REN 14.43 +.55 +4.0 ... s s s r 1.24 0 14.14 ... +415.0Resolute Forest Pdts RFP 5.85 -.04 -0.7 dd ... s s s t 3.79 4 10.60 -22.7 -40.7Resource Capital Cp RSO 12.83 +.01 +0.1 dd 1.64 s t t s 8.39 8 14.57 +0.5 +22.3Restaurant Brands QSR 47.43 +.02 ... 44 0.52f s s s s 29.28 0 47.97 +27.0 +12.2Restoration Hardware RH 31.40 +.89 +2.9 15 ... s s s t 24.75 1 106.49 -60.5 -69.4Retail Prop Amer RPAI 16.97 +.01 +0.1 0.66 t t s s 13.10 9 17.78 +14.9 +16.8Rexford Indl Rlty REXR 22.47 ... ... cc 0.54 s s s s 12.57 0 22.97 +37.3 +65.8Rexnord Corp RXN 21.15 -.19 -0.9 16 ... t t s s 14.04 8 22.97 +16.7 -0.7Reynolds American RAI 50.60 +.50 +1.0 25 1.44f s t t s 35.70 8 54.48 +9.6 +19.8Rice Energy Inc RICE 23.88 -.34 -1.4 dd ... t s s s 7.92 9 25.99 +119.1 +25.0Rice Midstream Ptrs RMP 21.42 +.22 +1.0 20 0.89f s s s s 8.40 0 22.00 +58.8 +35.4RingCentral Inc RNG 23.20 -.33 -1.4 dd ... t s s t 13.88 8 25.67 -1.6 +20.9Rio Tinto PLC RIO 31.08 -1.38 -4.3 2.27e t t t s 21.89 6 40.05 +6.7 -12.6Ritchie Bros Auct RBA 28.05 -.25 -0.9 22 0.68f t t t s 21.03 5 35.24 +16.3 -1.9Rite Aid Corp RAD 7.55 -.01 -0.1 ... s s s t 5.88 6 9.21 -3.7 -14.5Roadrunner Transport RRTS 7.66 -.02 -0.3 13 ... t t s t 6.39 1 24.40 -18.8 -68.5Robert Half Intl RHI 37.21 -.29 -0.8 13 0.88 t t t t 34.34 2 58.00 -21.1 -32.7Rockwell Automation ROK 117.64 -1.38 -1.2 20 2.90 s t s s 87.53 0 120.75 +14.6 +5.0Rockwell Collins COL 84.48 -.05 -0.1 16 1.32 t t t t 76.03 5 95.11 -8.5 -0.7Rogers Comm B RCI 44.95 -.43 -0.9 16 1.92 s s s s 32.50 0 45.47 +30.4 +38.3Rogers Corp ROG 55.77 +.73 +1.3 20 ... t t t s 41.92 6 69.26 +8.1 -5.8Rollins Inc ROL 28.03 -.02 -0.1 38 0.40 s t t s 23.69 7 30.42 +8.2 -3.0Roper Inds ROP 172.71 -1.74 -1.0 26 1.20f s s s t 150.91 5 195.93 -9.0 +4.0Rose Rock Midstream RRMS 23.68 +.23 +1.0 22 2.64 s t t s 6.67 6 35.15 +57.4 -27.2Rosetta Stone RST 8.95 +.09 +1.0 dd ... s s s s 6.17 0 8.90 +33.8 +35.9Rowan Cos plc RDC 13.63 -.33 -2.4 4 0.40 t t t t 10.67 3 21.83 -19.6 -19.1Royal Bk Cda RY 61.79 -.24 -0.4 3.24 s t s s 44.37 0 63.43 +15.3 +10.3Royal Bk Scotland RBS 5.09 +.03 +0.6 ... s s s t 3.91 2 10.70 -42.6 -52.8RB Scot 5.75pc prL RBSpL 25.04 +.03 +0.1 1.44 r t s s 21.00 9 25.50 +0.3 ...RB Scotland pref T RBSpT 25.85 +.14 +0.5 1.81 s s s r 22.44 0 25.97 ... ...Royal Caribn RCL 70.80 -.24 -0.3 20 1.50 t s s t 64.21 2 103.40 -30.0 -20.2Royal Dutch Shell B RDS/B 52.47 -.18 -0.3 80 3.76 s t t s 35.96 8 57.88 +14.0 -3.4Royal Dutch Shell A RDS/A 49.84 -.11 -0.2 76 3.76 s t t s 35.80 7 56.42 +8.8 -7.5Royce Micro Cap RMT 7.77 ... ... q 1.26e r s s s 5.95 7 8.64 +7.0 +4.0Royce Value RVT 12.78 -.06 -0.5 q 1.20e s s s s 9.42 0 13.04 +8.6 +8.0Rubicon Project RUBI 9.63 -.05 -0.5 88 ... t t t t 9.00 1 20.37 -41.5 -37.6Ruby Tuesday RT 3.24 -.49 -13.1 dd ... t t t t 3.48 1 7.20 -41.2 -45.3Rudolph Tech Inc RTEC 17.06 ... ... 18 ... t s s s 11.17 9 17.72 +20.0 +28.3Ryder R 65.28 -.52 -0.8 11 1.76f t t s s 45.12 5 89.44 +14.9 -25.4Ryerson Holding RYI 11.58 -1.74 -13.1 23 ... t t t s 2.53 6 19.71 +148.0 +82.7Ryman Hosp Props RHP 54.64 +.49 +0.9 14 3.00f t s s s 41.50 7 61.02 +5.8 +6.9

SS&P Global Inc SPGI 119.91 -.50 -0.4 28 1.44 t s s s 78.55 0 122.75 +21.6 +19.1SAP Se SAP 87.53 -.19 -0.2 1.19e s s s s 62.57 0 88.14 +10.7 +24.3SCANA Corp SCG 73.23 +.22 +0.3 20 2.28f s t t s 50.17 9 76.41 +21.1 +34.2SK Telecom Co SKM 22.66 -.25 -1.1 ... s s s s 17.52 7 25.54 +12.5 +0.8SL Green Rlty SLG 119.15 +.31 +0.3 19 2.88 s s s s 80.12 0 121.94 +5.5 +6.2SM Energy Co SM 32.63 +.25 +0.8 dd 0.10 s s s s 6.99 8 42.23 +66.0 -13.3SPDR DJIA ETF DIA 185.90 -.40 -0.2 q 3.98e s s s s 150.57 0 186.58 +6.8 +9.4SPDR Gold Trust GLD 127.40 -.27 -0.2 q ... t s s s 100.23 9 131.15 +25.6 +20.1SPDR Euro Stoxx 50 FEZ 33.06 +.01 ... q 1.18e s s s t 28.60 5 37.97 -4.0 -12.3SPDR DJ Glob Rl Est RWO 51.55 +.07 +0.1 q 1.57e t s s s 32.28 0 52.60 +10.1 +11.3SPDR DJ Intl RE RWX 42.79 -.08 -0.2 q 1.25e s s s s 34.55 0 43.14 +9.4 +4.2S&P Mid Cap 400 MDY 283.63 -.50 -0.2 q 2.94e t s s s 216.91 0 285.42 +11.6 +5.7SPDR S&P500 ETF Tr SPY 218.46 -.19 -0.1 q 4.13e s s s s 181.02 0 218.94 +7.2 +6.9Spdr DblnTotRetTact TOTL 50.15 +.09 +0.2 q 1.17e s s s s 48.56 0 50.21 +3.2 +4.1SPDR S&P Biotech XBI 62.52 +.56 +0.9 q 0.44e t s s t 44.16 6 80.64 -10.9 -20.3SPDR S&P Dividend SDY 86.14 -.02 ... q 3.80e s s s s 46.22 0 86.53 +17.1 +17.2SPDR Homebuilders XHB 36.07 -.09 -0.2 q 0.15e t s s s 27.72 8 39.22 +5.5 -3.1SPDR S&P Bank KBE 32.33 -.13 -0.4 q 0.53e t s s t 26.28 6 36.82 -4.4 -8.5SPDR S&P Semiconduct XSD 49.76 +.37 +0.7 q 0.16e r s s s 33.28 0 50.45 +13.9 +26.2SPDR DJ Wilsh REIT RWR 101.38 +.39 +0.4 q 2.90e t s s s 80.74 9 104.34 +10.6 +16.3SPDR Nuv BuildAmer BABS 67.44 +.84 +1.3 q 2.35 s s s s 57.92 9 68.59 +13.1 +13.3SPDR High Yld Muni HYMB 59.52 +.22 +0.4 q 2.55 s t t s 54.97 0 59.93 +4.3 +10.9SPDR Wells Fargo pfd PSK 46.36 -.13 -0.3 q 2.59e t s s s 31.26 0 47.67 +3.7 +10.1SPDR BarcCap Cv Sec CWB 46.34 +.36 +0.8 q 3.55e s s s s 31.04 0 47.34 +7.1 +4.8SPDR Cap IntmTmBd ITR 34.95 +.08 +0.2 q 0.92 s s s s 33.34 0 35.02 +4.5 +5.6SPDR Emg Mkt LocalBd EBND 28.45 -.22 -0.8 q ... s s s s 23.35 7 31.51 +15.7 +11.4SPDR ShtTmHiYldBd SJNK 27.39 -.02 -0.1 q 1.58 s s s s 24.03 9 27.91 +6.6 +3.5SPDR Lehman HY Bd JNK 36.45 +.04 +0.1 q 2.30 s s s s 31.27 9 37.17 +7.5 +3.7

SPDR NuvB Calif Muni CXA 25.22 +.11 +0.4 q 0.58 s s t s 23.57 9 25.53 +4.0 +7.5SPDR ShtTm CorpBd SCPB 30.82 +.04 +0.1 q 0.40e s s s s 30.32 0 30.84 +1.4 +2.5SPDR Leh Intl Trs Bd BWX 57.84 +.10 +0.2 q 0.46e s s s s 50.66 0 58.11 +12.0 +11.6SPDR S&P Hltcre Svcs XHS 55.99 ... ... q 0.61e t t t t 47.47 5 67.25 -2.4 -14.3SPDR Lehman LT Treas TLO 80.48 +.69 +0.9 q 1.82 s s s s 68.45 9 82.40 +15.2 +13.1SPDRLehmn 1-3mo bill BIL 45.71 ... ... q ... r r r s 45.67 9 45.72 +0.1 ...SPDR S&P Reg Bkg KRE 40.67 -.19 -0.5 q 0.74e t s s t 32.63 6 46.33 -3.0 -4.4SPDR S&P Retail XRT 45.51 +.25 +0.6 q 0.49e s s s s 37.80 7 48.98 +5.2 -5.4SPDR Nuv Barcl Cap TFI 50.40 +.15 +0.3 q ... s s t r 47.46 9 50.98 ... +7.7SPDR S&P O&G ExpPdtn XOP 36.08 +.30 +0.8 q 0.73e s s s s 22.06 8 40.82 +19.4 -8.4SPDR NuvBarc STMuni SHM 49.17 +.05 +0.1 q ... s s s r 48.48 0 49.24 ... +2.1SPDR S&P O&G EqSv XES 17.74 -.28 -1.6 q 0.49e t t t s 12.62 6 22.14 +1.1 -17.1SPDR S&P MetalsMin XME 27.34 -.71 -2.5 q 0.49e t t s s 11.38 9 29.23 +82.9 +42.8SPX Corp SPXC 18.27 -.10 -0.5 dd ... s s s s 7.62 0 18.82 +95.8 +10.8SPX Flow Inc FLOW 26.31 -.38 -1.4 ... s t s t 14.85 5 42.06 -5.7 ...STMicroelectron STM 7.46 ... ... 31 0.40 s s s s 5.11 9 7.87 +12.0 +1.6SABESP SBS 9.17 -.31 -3.3 0.11e t s s s 3.46 0 9.60 +99.3 +105.3Safe Bulkers Inc SB 1.30 -.01 -0.8 0.04 s s s s 0.30 3 3.75 +60.5 -60.8St Joe Co JOE 19.14 +.10 +0.5 9 ... s s s s 14.27 7 21.64 +3.4 +9.6St Jude Med STJ 83.64 -.03 ... 20 1.24 t s s s 48.83 0 84.00 +35.4 +18.6Salesforce.com Inc CRM 81.63 +.15 +0.2 cc ... s s s s 52.60 0 84.48 +4.1 +13.8Sally Beauty Hld SBH 27.06 +.18 +0.7 16 ... s t t t 21.94 5 32.93 -3.0 +1.6Sanchez Energy Corp SN 8.13 +.08 +1.0 dd ... s s s s 2.06 8 9.83 +88.6 +8.1SandRidge Permian Tr PER 2.83 +.07 +2.5 2 1.87e s s s t 2.01 3 5.80 -4.7 -44.4Sanofi SNY 40.16 -.13 -0.3 1.62e t t t t 37.41 2 52.83 -5.8 -22.9Santander Consum USA SC 11.42 +.08 +0.7 5 ... t t s t 8.54 2 23.60 -27.9 -50.3Sasol Ltd SSL 28.38 -.10 -0.4 1.41e s s s s 21.07 6 34.73 +5.8 -11.9Schlumberger Ltd SLB 81.20 -.30 -0.4 39 2.00 r s s s 59.60 9 83.85 +16.4 -1.0Schwab US Broad Mkt SCHB 52.56 -.06 -0.1 q 0.96e s s s s 39.50 0 52.68 +7.2 +5.8Schwab US Lg Cap SCHX 51.97 -.05 -0.1 q 0.98e s s s s 41.50 0 52.08 +7.0 +6.2Schwab US LgCap Grth SCHG 55.68 -.04 -0.1 q 0.63e s s s s 40.11 0 55.79 +5.4 +3.0Schwab US LgCap Val SCHV 46.05 -.06 -0.1 q 1.14e r r s s 36.55 0 46.28 +8.5 +9.3Schwab US MidCap SCHM 43.64 -.06 -0.1 q 0.59e r s s s 28.44 0 43.85 +8.9 +3.5Schwab US Sm Cap SCHA 57.08 ... ... q 0.76e t s s s 43.79 0 57.45 +9.6 +3.0Schwab Emg Mkts ETF SCHE 23.11 -.09 -0.4 q 0.68e s s s s 16.77 0 23.21 +18.5 +5.3Schwab Emg Mkt Lg Co FNDE 23.67 -.15 -0.6 q 0.32e s s s s 15.65 0 23.82 +29.1 +14.6Schwab Intl Small Co FNDC 28.79 -.02 -0.1 q 0.41e s s s s 23.19 0 28.86 +8.2 +4.8Schwab Intl Large Co FNDF 24.94 -.09 -0.4 q 0.47e s s s s 20.72 8 26.69 +4.7 -5.1Schwab US Small Co FNDA 30.90 -.06 -0.2 q 0.36e t s s s 23.89 0 31.15 +10.5 +5.1Schwab US Large Co FNDX 31.29 -.04 -0.1 q 0.54e s s s s 25.43 0 31.36 +9.3 +7.9Schwab US Div Eqty SCHD 42.76 -.03 -0.1 q 1.13e s s s s 31.75 0 42.94 +10.9 +14.4Schwab Intl Equity SCHF 28.63 -.07 -0.2 q 0.84e s s s s 23.98 8 30.31 +3.9 -4.0Schwab US AggregBd SCHZ 53.73 +.05 +0.1 q 1.09 s s r s 51.27 9 54.10 +4.3 +5.1Schwab US REIT SCHH 44.29 +.19 +0.4 q 0.89e t s s s 30.00 0 45.59 +11.7 +16.6Schwab IntTm US Trs SCHR 55.70 +.17 +0.3 q 0.86 s s t s 53.28 9 56.23 +3.9 +4.3Schwab ShTm US Treas SCHO 50.82 +.04 +0.1 q 0.35 s r t s 50.37 4 51.73 +0.8 +1.0Schwab US TIPS SCHP 56.71 +.16 +0.3 q ... s s s s 52.85 9 57.48 +6.7 +4.3Schwab Intl SC ETF SCHC 30.71 -.01 ... q 0.75e s s s s 24.90 0 30.96 +6.5 +1.9Schwab Corp SCHW 29.70 -.22 -0.7 26 0.28 t s s t 21.51 7 34.52 -9.8 -13.1Schweitzer Mauduit SWM 38.02 -.36 -0.9 12 1.60 t t s t 29.02 7 43.47 -9.5 +9.7Science Applic Intl SAIC 61.20 -.38 -0.6 22 1.24 s s s s 39.28 0 62.25 +33.7 +21.4Scorpio Bulkers Inc SALT 3.35 -.01 -0.3 ... t s s t 1.79 1 21.48 -66.1 -84.4Scorpio Tankers In STNG 5.15 -.02 -0.4 0.50 t s s t 4.05 2 10.49 -35.8 -45.0Scotts Miracle-Gro SMG 82.53 +.32 +0.4 21 2.00f s s s s 58.83 0 82.94 +27.9 +28.5Scripps EW A SSP 16.03 +.19 +1.2 dd 1.03e s t s t 14.52 2 22.91 -15.6 -19.5Seabridge Gold SA 13.10 -.10 -0.8 ... t t t s 5.31 8 15.88 +58.0 +129.2Seadrill Ltd SDRL 2.74 -.15 -5.2 dd ... t t t t 1.57 2 8.22 -19.2 -66.6Seadrill Partners SDLP 4.03 -.07 -1.7 0.40m t t t s 1.70 3 12.29 +10.4 -56.9Sealed Air SEE 46.91 -.24 -0.5 23 0.64 s t s s 38.02 6 54.99 +5.2 -12.6Seaspan Corp SSW 14.98 +.02 +0.1 25 1.50 t s s t 13.53 3 20.00 -5.2 -8.3SeaWorld Entertain SEAS 13.34 +.10 +0.8 cc 0.84 s t t t 12.58 1 21.85 -32.2 -22.7Select Med Hldgs SEM 11.68 +.19 +1.7 13 ... t s s t 7.33 7 14.30 -1.9 -16.4SemGroup Corp SEMG 29.50 +.42 +1.4 95 1.80 s t t s 13.98 4 58.30 +2.2 -46.1Semicond Mfg Intl SMI 4.91 +.21 +4.5 49 ... s s s t 3.75 7 5.60 -2.8 -3.5Sempra Energy SRE 106.99 ... ... 23 3.02 r t t s 86.72 8 114.66 +13.8 +6.9Sensata Tech Hldg ST 38.41 +.10 +0.3 23 ... s s s t 29.92 5 50.47 -16.6 -24.1Seritage Growth Prop SRG 47.09 -.62 -1.3 1.00 t t t s 33.34 6 57.31 +17.1 +23.0Service Corp SCI 27.37 +.47 +1.7 24 0.52 s t s s 20.21 7 32.02 +5.2 -12.7ServiceMaster Glbl SERV 38.77 +.42 +1.1 31 ... s t t t 32.10 7 42.21 -1.2 +9.9ServiceNow Inc NOW 75.77 -.32 -0.4 cc ... t s s t 46.00 7 91.28 -12.5 -0.8Shake Shack SHAK 37.96 -.38 -1.0 cc ... t t s t 30.00 3 58.90 -4.1 -44.1Shaw Comm B SJR 20.46 -.01 ... 1.18 s s s s 15.66 9 21.41 +19.0 +4.0Shell Midstream Ptrs SHLX 31.08 +.38 +1.2 23 0.88 s t t t 25.13 4 42.29 -25.1 -20.3Sherwin Wms SHW 295.81 -.93 -0.3 25 3.36 t t s s 218.27 9 312.48 +13.9 +10.6Ship Finance Intl SFL 15.54 ... ... 7 1.80 s s s t 9.83 8 17.80 -6.2 +5.7Shopify Inc SHOP 39.38 -.53 -1.3 dd ... s s s s 18.48 0 40.93 +52.6 +13.6Shutterstock Inc SSTK 61.10 +1.73 +2.9 78 ... s s s s 25.44 0 59.61 +88.9 +80.5Sibanye Gold Ltd SBGL 20.10 +.09 +0.4 0.40e s s s s 4.07 0 20.97 +230.0 +326.8Siderurgica Nacl SID 3.36 -.11 -3.2 0.14e t s s s 0.73 9 3.92 +244.3 +227.4Signet Jewelers SIG 91.22 +.60 +0.7 16 1.04 s s s t 77.00 2 152.27 -26.3 -23.7Silver Bay Rlty Tr SBY 18.55 -.10 -0.5 77 0.56 s s s s 12.03 0 19.00 +18.5 +17.5Silver Spring Netwks SSNI 13.40 +.08 +0.6 27 ... s s s t 9.55 6 16.18 -7.0 +3.3Silver Wheaton Corp SLW 30.47 -.10 -0.3 45 0.20e s s s s 10.04 0 31.35 +145.3 +133.1Simon Property Gp SPG 215.22 +.67 +0.3 31 6.60f t t t s 173.09 8 229.10 +10.7 +15.3Siteone Landscape SITE 38.67 +.33 +0.9 ... s s s s 25.49 9 40.55 +45.0 ...Six Flags Entertain SIX 52.98 -.22 -0.4 30 2.32 t t t t 41.60 6 62.69 -3.6 +23.6Skechers USA SKX 25.32 +.54 +2.2 13 ... s t t t 22.50 1 52.54 -16.2 -52.8Smart & Final Strs SFS 14.02 -.06 -0.4 30 ... t t t t 12.16 3 18.67 -23.0 -15.0Smith & Nephew PLC SNN 33.66 -.04 -0.1 59 0.61e s t t t 30.23 5 37.84 -5.4 -6.9Smith AO AOS 94.10 -.76 -0.8 27 0.96 t s s s 50.09 0 94.92 +22.8 +36.8Smucker, JM SJM 152.83 -.03 ... 23 3.00f t r s s 104.30 0 157.31 +23.9 +43.5Snap-On Inc SNA 153.52 -3.28 -2.1 18 2.44 t t t t 133.09 5 174.52 -10.4 -3.6Soc Q&M Chile SQM 24.52 -.08 -0.3 0.97e s t t s 13.04 9 26.33 +29.0 +82.1Sonic Automotive SAH 17.34 -.12 -0.7 9 0.20 t t s t 15.68 2 25.77 -23.8 -20.7Sonoco Prods SON 50.94 -.45 -0.9 21 1.48f t t s s 36.56 0 52.00 +24.6 +27.7Sony Corp SNE 32.82 -.22 -0.7 ... s s s s 19.90 0 33.50 +33.4 +21.4Sothebys BID 39.89 -.11 -0.3 19 0.40 s s s s 18.86 0 40.28 +54.9 +7.1SouFun Hldgs Ltd SFUN 5.07 +.04 +0.8 3 0.20e s t s t 4.37 2 8.17 -31.4 -27.1So Jersey Inds SJI 31.18 -.01 ... 23 1.06 s t t s 21.24 0 32.03 +32.6 +30.1Southern Co SO 52.35 +.03 +0.1 19 2.24f s t t s 41.81 9 54.64 +11.9 +19.9Southern Copper SCCO 26.09 +.07 +0.3 36 0.34e t t t t 21.55 5 31.31 -0.1 -5.3Swst Airlines LUV 36.52 -.72 -1.9 9 0.40 t t t t 32.94 2 51.34 -15.2 -2.1Sthwest Gas SWX 73.04 +.31 +0.4 24 1.80 t t t s 50.53 8 79.58 +32.4 +36.1Sthwstn Energy SWN 13.86 +.29 +2.1 dd ... t s s s 5.00 7 17.78 +94.9 -25.1Swstn Engy dep pfB SWNC 32.38 +.63 +2.0 3.13 t s s s 13.28 7 41.01 +74.6 ...Sovran Self Stor SSS 92.21 -.32 -0.3 26 3.80f t t t t 85.69 3 118.18 -14.1 +0.1Spectra Energy SE 36.36 +.22 +0.6 34 1.62 s t t s 21.43 0 37.14 +51.9 +25.8Spectra Energy Ptrs SEP 46.65 -.26 -0.6 12 2.65f t t t t 36.21 7 52.49 -2.2 -0.4Spectrum Brands Hld SPB 131.80 -.07 -0.1 39 1.52 s s s s 87.65 0 133.47 +29.5 +32.0Spire Inc SR 67.55 -.30 -0.4 20 1.96 t t t s 49.66 9 71.21 +13.7 +28.9Spirit Aerosystems SPR 44.33 +.05 +0.1 8 ... s s s t 40.03 3 56.53 -11.5 -19.9Spirit Realty Cap SRC 13.40 +.15 +1.1 26 0.70f s s s s 8.89 9 13.97 +33.7 +33.2Sprint Corp S 6.09 -.01 -0.2 dd ... t s s s 2.18 0 6.35 +68.2 ...Sprott Phys Silver PSLV 7.62 -.11 -1.4 q ... s t s s 5.23 9 8.01 +44.6 ...Sprott Phys Gold PHYS 11.07 -.07 -0.6 q ... t s s s 8.60 9 11.43 +26.8 -11.9Square Inc SQ 11.66 +.29 +2.6 dd ... s s s t 8.06 5 15.91 -10.9 ...STAG Industrial Inc STAG 24.62 +.08 +0.3 dd 1.39 t s s s 14.97 0 25.51 +33.4 +33.9Stage Stores Inc SSI 6.23 +.17 +2.8 25 0.60 s s s t 4.44 2 17.25 -31.6 -62.9SPDR Materials XLB 48.42 -.52 -1.1 q 0.98e t t s s 36.29 0 49.18 +11.5 +9.7SPDR HealthCare XLV 74.78 -.19 -0.3 q 1.01e t s s s 56.63 0 76.44 +3.8 +1.0SPDR Consum Staples XLP 55.09 +.19 +0.3 q 1.28e s t t s 43.72 0 56.02 +9.1 +12.0SPDR Consumer XLY 82.00 -.04 ... q 1.12e s s s s 66.00 0 82.14 +4.9 +6.5SPDR Energy XLE 68.70 +.38 +0.6 q 2.04e s t s s 49.93 9 71.93 +13.9 +1.3SPDR Financial XLF 23.86 -.07 -0.3 q 0.46e t s s s 18.52 8 25.34 +0.1 -3.1SPDR Industrial XLI 58.56 -.16 -0.3 q 1.12e s t s s 46.82 0 58.99 +10.5 +10.8SPDR Technology XLK 47.11 -.05 -0.1 q 0.78e s s s s 31.32 0 47.29 +10.0 +13.9SPDR Fin Svcs Select XLFS 30.31 +.01 ... q ... t s s t 25.00 7 33.04 -1.8 ...SPDR Utility XLU 50.90 +.07 +0.1 q 1.55e s t t s 40.80 9 53.02 +17.6 +18.1Stanley Black & Deck SWK 123.21 -.26 -0.2 24 2.32f t s s s 88.72 0 123.96 +15.4 +19.7Starwood Hotels HOT 77.85 -.08 -0.1 26 1.50 t s s s 56.87 8 84.37 +12.4 +4.0Starwood Prop Trust STWD 22.54 +.12 +0.5 17 1.92 s s s s 16.69 0 22.74 +9.6 +9.6State Street Corp STT 68.24 -.26 -0.4 14 1.36 s s s s 50.60 7 78.65 +2.8 -10.9State St Corp pfD STTpD 29.01 -.18 -0.6 ... t t s s 24.77 9 29.54 +4.8 ...Statoil ASA STO 16.30 +.09 +0.6 0.88e s t t s 10.89 8 17.94 +16.8 +4.9Steelcase Inc SCS 14.17 -.11 -0.8 10 0.48 t t s t 11.67 3 20.37 -4.9 -16.7Stellus Capital Inv SCM 10.99 ... ... 9 1.36 t s s s 7.15 9 11.54 +14.0 +22.0Steris plc STE 71.23 -.34 -0.5 20 1.12f t s s t 60.75 6 78.77 -5.5 +7.3Sterling Bancorp STL 17.04 -.10 -0.6 17 0.28 t s s s 13.20 9 17.75 +5.1 +18.7Stewart Info STC 46.40 -.20 -0.4 31 1.20 s s s s 30.34 0 46.82 +24.3 +17.7Stifel Financial SF 36.33 -.18 -0.5 15 ... t s s t 25.00 5 53.07 -14.2 -31.4Stillwater Min SWC 14.82 -.36 -2.4 dd ... t s s s 4.99 0 15.91 +72.9 +69.6Stone Energy SGY 9.83 -.22 -2.2 dd ... t t t t 2.70 1 98.40 -77.1 -83.2Stone Harbor EmMkts EDF 16.16 +.14 +0.9 q 2.16 s s s s 9.95 0 16.20 +34.1 +32.3StoneMor Partners LP STON 24.43 +.11 +0.5 dd 2.64 s t t t 22.04 3 31.15 -8.6 -1.0Stoneridge Inc SRI 17.30 -.17 -1.0 14 ... t s s s 10.51 9 18.27 +16.9 +48.8Store Capital Corp STOR 30.15 +.26 +0.9 42 1.08 s s s s 19.63 9 31.44 +30.0 +45.4Stryker Corp SYK 115.57 +.04 ... 24 1.52 s t t s 86.68 8 123.55 +24.3 +14.9Sturm Ruger RGR 66.40 +.51 +0.8 17 1.96f t t s s 48.10 7 78.09 +11.4 +7.8Suburb Propane SPH 34.11 -.03 -0.1 cc 3.55 s t s s 20.93 8 37.73 +40.3 +0.5Sumitomo Mitsui Fin SMFG 6.60 -.07 -1.0 ... s s s t 5.01 5 8.83 -13.0 -23.2Summit Hotel Prop INN 14.02 +.14 +1.0 8 0.53 s s s s 9.00 9 14.58 +17.3 +15.7Summit Materials SUM 20.27 -.07 -0.3 39 0.33t t t t s 13.12 5 27.48 +1.1 -21.3Summit Midstream Ptr SMLP 22.93 +.75 +3.4 dd 2.30 s s s s 11.06 9 25.54 +22.4 +1.8Sun Communities SUI 78.75 +.65 +0.8 26 2.60 s s s s 61.65 8 85.98 +14.9 +19.1Sun Life Fncl Inc SLF 32.11 +.03 +0.1 1.62 t t t s 25.31 7 35.46 +2.9 -3.7SunCoke Energy Inc SXC 7.07 -.29 -3.9 dd ... t t s s 2.05 6 11.51 +103.7 -35.1SunCoke Energy Ptrs SXCP 13.80 -.44 -3.1 6 2.38 t t s s 5.16 8 16.12 +85.2 +5.3Suncor Energy SU 28.11 +.15 +0.5 1.16 s s s s 18.71 8 30.70 +9.0 +0.1Sunoco LP SUN 30.59 +.92 +3.1 18 3.30f s s s t 22.86 5 41.05 -22.8 -12.6Sunoco Logistics SXL 30.00 +.32 +1.1 cc 2.00f s s s s 15.43 7 36.92 +16.7 -10.5Sunstone Hotel Inv SHO 13.59 +.03 +0.2 7 0.20a s s s s 9.53 8 15.08 +8.8 +2.3Suntrust Bks STI 41.84 -.20 -0.5 11 1.04f t t s t 31.07 8 45.24 -2.3 -2.3Superior Energy SPN 16.77 -.12 -0.7 dd 0.32 s t t s 8.25 8 19.83 +24.5 -0.2Superior Ind SUP 28.79 -.26 -0.9 18 0.72 t s s s 16.35 8 32.12 +56.3 +49.7Supervalu Inc SVU 5.00 +.09 +1.8 8 ... s t s t 3.94 3 9.20 -26.3 -45.2SwExpt RogCmdty EnTR RJN 2.37 +.04 +1.7 ... s t t s 1.76 4 3.36 +1.7 -26.0SwExpt RogCm TotRet RJI 4.93 +.04 +0.8 ... s t t s 4.08 6 5.50 +6.5 -9.4Swift Transport SWFT 18.64 -.30 -1.6 18 ... t s s s 11.74 6 23.46 +34.9 -18.0Synchrony Financial SYF 27.68 +.07 +0.3 11 0.13p t t s t 23.25 4 35.46 -9.0 -20.0Syngenta AG SYT 77.90 -.99 -1.3 2.33e t s s t 61.61 7 85.89 -1.1 +0.7Synnex Corp SNX 104.59 +.05 ... 20 0.80 s s s s 72.06 0 105.15 +16.3 +35.2Synovus Fincl SNV 31.21 -.15 -0.5 18 0.48 t s s t 25.48 7 33.80 -3.6 ...Sysco Corp SYY 52.21 +.45 +0.9 26 1.24 s s s s 38.12 0 52.31 +27.3 +39.6

TTAL Education Grp XRS 61.21 +.51 +0.8 48 ... s t t s 26.48 9 66.38 +31.7 +79.1TC PipeLines LP TCP 54.24 +.66 +1.2 cc 3.76f s t t s 34.25 8 60.48 +9.1 +5.2TCF Financial TCB 13.79 -.06 -0.4 9 0.30f t s s t 10.37 6 16.68 -2.3 -14.0TCP Intl Hldgs TCPI 1.41 +.01 +0.7 ... t s s s 0.66 3 3.22 +46.1 -53.0






TE Connectivity Ltd TEL 59.99 -.08 -0.1 10 1.48f s t s t 51.70 6 67.99 -7.2 -2.2TIM Participacoes SA TSU 13.04 -.09 -0.7 0.25e s s s s 7.08 0 13.34 +53.8 +3.9TJX Cos TJX 82.87 +.44 +0.5 24 1.04 s s s s 63.53 0 83.54 +16.9 +19.2TPG Specialty Lendg TSLX 18.04 -.01 -0.1 17 1.56 s s s s 12.68 0 18.48 +11.2 +9.9Tableau Software A DATA 53.85 +.12 +0.2 dd ... s s s t 36.60 3 108.41 -42.8 -47.4Tahoe Resources Inc TAHO 16.40 -.22 -1.3 41 0.24 s s s s 6.48 0 17.00 +89.2 +87.5Tailored Brands TLRD 13.79 +.04 +0.3 dd 0.72 t t s t 9.95 1 58.41 -6.1 -74.3Taiwan Semicon TSM 29.24 +.10 +0.3 0.73e s s s s 17.32 0 29.45 +28.5 +44.4Talen Energy Corp TLN 13.72 +.03 +0.2 ... s t s s 5.73 8 16.22 +120.2 -5.7Tallgrass Engy GP LP TEGP 24.50 +.01 ... 37 0.84f t t s s 9.66 8 29.79 +53.4 -14.2Tallgrass Energy Prt TEP 48.66 +1.27 +2.7 22 2.82f s s s s 25.82 0 50.78 +18.1 +8.4Tanger Factory SKT 40.69 +.22 +0.5 17 1.30a s t s s 29.46 9 42.20 +24.4 +27.5Targa Resources TRGP 42.44 +.19 +0.4 dd 3.64 s s s s 14.55 5 76.01 +56.8 -40.7Target Corp TGT 75.81 +1.80 +2.4 13 2.40f s s s s 65.50 6 84.62 +4.4 -3.3Taro Pharm Inds Ltd TARO 134.88 -1.06 -0.8 12 ... t t t t 122.99 4 157.99 -12.7 +0.1Tata Motors Ltd TTM 38.69 +.51 +1.3 ... t s s s 20.00 0 39.24 +31.3 +34.2Taubman Ctrs TCO 78.71 +.59 +0.8 28 2.38f s s s s 63.32 9 81.68 +2.6 +6.7Taylor Morrison Home TMHC 16.89 -.28 -1.6 13 ... t s s s 10.33 6 21.55 +5.6 -13.9Team Health Hldgs TMH 36.23 -.70 -1.9 20 ... t t t t 33.15 1 65.00 -17.5 -41.9Team Inc TISI 31.97 +.72 +2.3 30 ... s s s r 21.61 5 45.93 ... -32.7Teck Resources Ltd TCK 15.77 -.65 -4.0 0.10m t s s s 2.56 0 16.94 +308.5 +130.1Teekay Corp TK 6.51 +.01 +0.2 dd 0.22 s t t t 4.37 1 37.15 -34.0 -79.3Teekay LNG Ptrs TGP 12.53 -.17 -1.3 0.56 s s s t 7.92 3 28.82 -4.7 -50.5Teekay Offshore Ptrs TOO 5.09 -.12 -2.3 0.44 t t t t 2.30 2 18.08 -21.5 -63.1Teekay Tankers Ltd TNK 2.78 -.02 -0.7 0.24m t t t t 2.77 1 8.53 -59.6 -55.0Tegna Inc TGNA 20.95 -.20 -0.9 11 0.56 t t t t 20.82 1 28.95 -17.9 -16.6Tekla Hlthcre Opp Fd THQ 18.12 +.14 +0.8 q 1.35a s s s s 13.76 8 19.79 +4.2 +0.9Tekla Wld Hthcre Fd THW 15.30 +.11 +0.7 q 1.40 s s s t 12.17 5 18.58 -3.3 -12.4Teladoc Inc TDOC 17.56 +.32 +1.9 ... s s s t 9.08 5 29.50 -2.2 -40.1Telecom Argentina TEO 18.17 -.13 -0.7 0.47e t t t s 13.36 7 20.28 +13.1 +7.8Teleflex Inc TFX 181.50 -.02 ... 36 1.36 s s s s 122.13 0 183.94 +38.1 +38.2Telefonica Brasil SA VIV 14.39 -.24 -1.6 1.43e t s s s 7.72 9 15.27 +60.2 +23.5Telefonica (Spain) TEF 10.05 ... ... 1.03e s s s t 8.34 3 14.98 -9.1 -31.8Teleph Data TDS 29.47 -.44 -1.5 38 0.59 t t t s 20.83 8 32.00 +13.8 +1.5Telus Corp TU 33.70 -.14 -0.4 1.84 s s s s 24.34 0 34.35 +21.9 +5.2Templtn Glbl GIM 6.51 +.04 +0.6 q 0.30 s s s s 5.86 9 6.66 +2.5 -0.2Tempur Sealy Intl TPX 78.33 -.22 -0.3 24 ... s s s s 50.80 9 82.61 +11.2 +3.4Tenaris SA TS 27.91 -.13 -0.5 0.75e s t t s 18.53 9 29.74 +17.3 +8.4Tenet Healthcare THC 25.50 -.11 -0.4 dd ... t t t t 21.39 2 52.69 -15.8 -51.0Tenneco Inc TEN 55.41 -.41 -0.7 11 ... s s s s 34.45 0 57.73 +20.7 +11.4Teradata Corp TDC 31.36 -.18 -0.6 13 ... t s s s 21.98 0 31.99 +18.7 +4.3Teradyne Inc TER 20.08 +.07 +0.3 17 0.24 t t s t 16.06 7 21.84 -2.9 +7.0Terex Corp TEX 23.59 -.16 -0.7 16 0.28 t s s s 13.62 9 25.75 +27.7 -10.3Ternium SA TX 21.93 -.65 -2.9 23 0.90e t s s s 10.28 9 23.60 +76.4 +54.2Terreno Realty TRNO 26.97 -.15 -0.6 60 0.80f s s s s 19.20 9 27.98 +19.2 +31.8Tesoro Corp TSO 75.37 -.62 -0.8 6 2.20f s t s t 67.80 2 119.67 -28.5 -28.7Tesoro Logistics TLLP 45.11 -.29 -0.6 19 3.41 t t t t 35.18 5 56.92 -10.4 -5.0TetraTech TTI 6.18 -.06 -1.0 dd ... t t t t 4.62 4 9.44 -17.8 -13.3Teucrium Corn Fund CORN 18.69 +.08 +0.4 q ... s t t t 18.35 1 24.10 -11.9 -20.7Teucrium Wheat Fd WEAT 7.85 +.04 +0.5 q ... r t t t 7.64 1 10.40 -14.1 -23.1Teva Pharm TEVA 53.86 +.44 +0.8 20 1.36e t t s t 48.01 3 70.09 -17.9 -21.3Textainer Grp Hldgs TGH 9.51 ... ... 8 0.96 t t t t 7.13 2 21.12 -32.6 -45.7Textron Inc TXT 39.21 -.18 -0.5 15 0.08 s s s t 30.69 7 43.93 -6.7 -8.1Thermo Fisher Sci TMO 155.49 -1.97 -1.3 28 0.60 t t s s 117.10 9 160.68 +9.6 +17.4Thermon Group Hldgs THR 19.65 +.16 +0.8 25 ... s t s s 13.97 6 23.83 +16.1 -15.1Third Point Reinsur TPRE 12.68 -.07 -0.5 dd ... s s s t 10.08 6 14.42 -5.4 -9.8Thomson Reuters TRI 41.90 -.28 -0.7 21 1.36 s t s s 33.96 9 43.68 +10.7 +7.7Thor Industries THO 77.93 -.13 -0.2 16 1.20 s s s s 47.56 0 78.22 +38.8 +41.73D Systems DDD 15.39 -.01 -0.1 dd ... s s s s 6.00 7 19.76 +77.1 +9.83M Company MMM 180.27 -.73 -0.4 23 4.44 s t s s 134.00 0 182.27 +19.7 +24.8Tidewatr TDW 3.24 +.01 +0.3 dd 1.00 t t t t 3.22 1 18.10 -53.4 -79.1Tier REIT Inc TIER 16.34 -.02 -0.1 dd 0.72 t t s s 12.52 8 17.81 +10.8 -2.5Tiffany & Co TIF 67.31 +1.06 +1.6 19 1.80f s s s t 56.99 3 92.20 -11.8 -27.5Time Inc TIME 13.65 -.17 -1.2 dd 0.76 t t t t 12.23 2 22.12 -12.9 -33.4Time Warner TWX 80.55 +.13 +0.2 16 1.61 s s s s 55.53 0 80.58 +24.6 +2.7Timken Co TKR 33.52 -.36 -1.1 15 1.04 t s s s 22.22 8 37.07 +17.2 +7.3TimkenSteel Corp TMST 9.38 -.14 -1.5 dd 0.56 s t t s 3.69 4 18.74 +11.9 -49.2Titan Intl TWI 8.87 -.06 -0.7 dd 0.02 s s s s 2.50 0 9.50 +125.1 -6.1Toll Bros TOL 27.97 -.10 -0.4 14 ... s s s t 23.75 3 42.19 -16.0 -27.7TopBuild Corp BLD 33.83 -.42 -1.2 12 ... t t t s 23.02 7 38.94 +9.9 +15.0Torchmark Corp TMK 61.10 -.85 -1.4 14 0.56 t t t s 48.47 9 63.10 +7.2 -0.6Toro Co TTC 93.48 -.44 -0.5 24 1.20 s s s s 64.71 0 94.11 +27.9 +37.9Toronto Dom Bk TD 44.07 -.09 -0.2 2.20 s s s s 33.49 9 45.74 +12.5 +13.3Tortoise Engy Infra TYG 31.52 +.62 +2.0 q 2.62 s s s s 18.50 8 36.04 +13.3 +1.0Tortoise MLP Fund NTG 19.38 +.41 +2.2 q 1.69 s s s s 11.60 9 20.72 +11.6 +4.1Total SA TOT 48.35 +.05 +0.1 2.71e s t s s 39.05 7 52.34 +7.6 +0.3Total Systems Svc TSS 48.83 +.29 +0.6 19 0.40 t t t t 37.47 6 56.69 -1.9 +4.0Tower Intl TOWR 22.71 -.09 -0.4 3 0.40 s s s t 18.75 4 31.41 -20.5 -17.1Toyota Mot TM 117.79 +.02 ... ... s s s t 97.80 7 128.07 -4.3 -5.9Trans Cda Corp TRP 47.86 +.16 +0.3 19 2.26 s s s s 28.40 0 47.91 +46.9 +34.1TransUnion TRU 32.90 -.05 -0.2 45 ... s t t s 20.43 9 35.79 +19.3 +26.0TransDigm Group TDG 283.10 -2.91 -1.0 26 ... s s s s 180.76 0 289.67 +23.9 +20.4Transocean Ltd RIG 9.90 -.47 -4.5 dd ... t t t t 7.67 3 17.19 -20.0 -27.4Transocean Ptrs LLC RIGP 11.75 -.25 -2.1 1.45 t t t s 5.89 8 13.47 +33.1 +25.0Travelers Cos TRV 118.51 -.09 -0.1 11 2.68f t t t s 95.21 0 119.30 +5.0 +14.4Travelport Wwde TVPT 13.30 ... ... 0.30 t t s s 8.50 8 15.34 +3.1 -3.2TreeHouse Foods THS 98.02 +.27 +0.3 36 ... t t t s 66.30 9 104.53 +24.9 +23.4Trex Co Inc TREX 60.01 -.22 -0.4 31 ... s s s s 31.11 0 60.62 +57.8 +44.5Tri Pointe Homes TPH 13.61 -.04 -0.3 9 ... t s s s 8.83 7 15.70 +7.4 -7.9Triangle Cap Corp TCAP 19.66 +.10 +0.5 1.80m t t s s 14.91 6 23.19 +2.9 +10.3Tribune Media Co A TRCO 38.40 -.62 -1.6 dd 1.00 s t t s 26.10 7 44.17 +13.6 -10.5Trina Solar Ltd TSL 10.49 -.02 -0.2 17 ... s s s t 6.91 9 11.35 -4.8 +12.4TriNet Group TNET 20.99 -.01 ... 31 ... t t s s 11.10 9 22.97 +8.5 +11.6Trinty Inds TRN 23.22 -.01 ... 8 0.44 t s s t 14.94 6 30.38 -3.3 -16.2Trinseo SA TSE 53.79 +.44 +0.8 ... s s s s 21.92 0 53.94 +90.7 +71.8Triple Point Vent Gr TPVG 11.09 +.11 +1.0 8 1.44a s t s t 8.83 6 12.74 -7.3 +3.5Triple-S Mgmt GTS 22.66 +.15 +0.7 16 ... t t t t 17.34 6 27.70 -5.2 -6.6Triton Internatl TRTN 15.50 +.91 +6.2 1.80 t t t t 14.02 5 17.50 -6.3 -10.9Triumph Group TGI 31.00 +.17 +0.6 6 0.16 s t t t 22.94 3 53.65 -22.0 -40.9Tronox Ltd TROX 7.70 -.18 -2.3 1.00 s s s s 2.79 8 9.00 +96.9 -14.9True Blue Inc TBI 22.47 +.02 +0.1 12 ... s s s t 17.35 4 30.25 -12.8 -8.0Tsakos Energy Navig TNP 4.96 +.02 +0.4 0.32 s t s t 4.48 1 9.63 -37.4 -40.5Tupperware Brands TUP 64.70 +.34 +0.5 16 2.72 s s s s 42.60 0 64.87 +16.3 +20.6Turkcell Iletisim TKC 8.69 -.18 -2.0 ... s t t s 7.71 4 10.87 +2.4 -18.5Turquoise Hill Res TRQ 3.13 -.08 -2.5 16 ... t t t s 1.55 8 3.67 +23.2 -3.3Tutor Perini Corp TPC 23.58 -.10 -0.4 18 ... t t s s 10.16 9 25.98 +40.9 +37.2Twilio Inc TWLO 53.29 +4.58 +9.4 ... s s s s 23.66 0 49.00 +85.1 ...Twitter Inc TWTR 19.54 -.24 -1.2 dd ... s s s t 13.73 4 31.87 -15.6 -33.2Two Harbors Invest TWO 9.01 +.03 +0.3 17 1.04 s s s s 6.91 7 9.98 +11.2 +2.3Tyco Intl plc TYC 43.81 -.68 -1.5 32 0.92f t s s s 28.94 9 46.19 +37.4 +20.3Tyler Tech TYL 163.85 +.49 +0.3 58 ... s t t t 118.16 7 184.01 -6.0 +17.0Tyson Foods TSN 75.37 +.80 +1.1 20 0.60f s s s s 39.05 0 75.46 +41.3 +79.1

UUBS Group AG UBS 13.86 +.08 +0.6 0.80f s s s t 11.93 2 22.31 -28.4 -33.4UDR Inc UDR 36.81 ... ... 25 1.18f t s t t 30.03 8 38.61 -2.0 +9.1UGI Corp UGI 45.85 -.05 -0.1 22 0.95f t s s s 31.51 0 46.54 +35.8 +32.3US Foods Holding USFD 24.04 +.24 +1.0 ... s t t t 22.51 5 25.83 -3.5 ...US Silica Hldgs SLCA 38.41 -.34 -0.9 dd 0.25 t s s s 13.48 0 39.99 +105.1 +54.3USD Partners LP USDP 12.48 +.04 +0.3 1.26f s s s s 4.72 0 12.46 +72.4 +37.2USG Corp USG 27.75 -.04 -0.1 4 ... t t s s 15.85 7 32.88 +14.2 -12.7Ultrapar Part SA UGP 23.49 -.34 -1.4 0.43e s s s s 12.93 0 23.88 +54.0 +28.2Under Armour Inc UA 41.09 +.15 +0.4 80 ... s t s r 31.62 5 52.95 ... -17.4Under Armour Inc C UA/C 37.10 +.08 +0.2 ... s t s t 31.31 4 46.53 -15.7 ...UniFirst Corp UNF 119.63 +.82 +0.7 20 0.15 s s s s 96.90 0 119.20 +14.8 +4.5Unilever NV UN 46.49 -.11 -0.2 1.40e s s t s 37.93 0 47.30 +7.3 +4.4Unilever PLC UL 46.79 -.25 -0.5 1.32e s t t s 38.60 9 48.29 +8.5 +6.6Union Pacific Corp UNP 91.90 -1.06 -1.1 18 2.20 t t s s 67.06 8 98.28 +17.5 +3.1Unisys Cp UIS 10.55 +.10 +1.0 10 ... s s s t 6.72 5 14.96 -4.5 -26.8Unit Corp UNT 14.84 +.43 +3.0 dd ... s s t s 3.90 7 19.53 +21.6 -16.2United Contl Hldgs UAL 47.10 -.17 -0.4 2 ... t t s t 37.41 4 62.21 -17.8 -18.3Utd Microelect UMC 1.93 -.03 -1.5 0.09e r t t s 1.42 8 2.14 +2.7 +17.0UPS class B UPS 109.91 -.21 -0.2 19 3.12 s t s s 87.30 0 111.83 +14.2 +10.6United Rentals URI 78.37 -.52 -0.7 10 ... t s s s 41.90 0 81.50 +8.0 +19.8US 12 Month Oil Fd USL 17.98 +.39 +2.2 q ... s t t s 12.99 6 22.74 +5.6 -15.5US Bancorp USB 42.73 -.09 -0.2 13 1.02 t s s s 37.07 7 45.86 +0.1 -3.4US Bancorp dep pfM USBpM 31.14 -.05 -0.2 1.63 s s s s 26.93 0 31.43 +8.4 ...US Brent Oil Fd BNO 13.95 +.38 +2.8 q ... s t t s 8.80 6 18.89 +14.0 -22.0US Nat Gas Fund UNG 7.73 +.13 +1.7 q ... t t t t 5.78 3 13.31 -10.8 -44.4US Oil Fund LP USO 10.50 +.29 +2.8 q ... s t t t 7.67 4 16.20 -4.5 -29.5US Steel Corp X 21.06 -1.62 -7.1 dd 0.20 t t s s 6.15 7 27.64 +163.9 +17.5Utd Technologies UTX 108.87 -.31 -0.3 17 2.64f s s s s 83.39 0 109.29 +13.3 +13.3Unitedhealth Group UNH 142.88 +.25 +0.2 21 2.50 r s s s 95.00 0 144.48 +21.5 +18.4Univar Inc UNVR 19.60 +.21 +1.1 cc ... s s s s 10.65 7 23.50 +15.2 -14.4Univ Amer Fincl UAM 7.26 +.10 +1.4 dd 0.75e s t t s 5.55 6 8.55 +3.7 +10.2Univrsl Corp UVV 60.30 -.27 -0.4 16 2.12f t s s s 45.61 0 61.69 +7.5 +27.8Universal Hlth Svc UHS 126.37 -.45 -0.4 18 0.40 t t t s 100.82 6 146.80 +5.8 -10.0Univ Insur Hldgs UVE 21.92 -.14 -0.6 6 0.67e s s s t 15.86 3 37.49 -5.4 -22.9Unum Group UNM 33.48 -.33 -1.0 9 0.80f t s s s 23.99 8 37.26 +0.6 -3.2Urban Edge Prop UE 29.16 -.18 -0.6 30 0.80 t t t s 19.75 9 30.29 +24.3 +34.8Urstadt Biddle A UBA 23.17 +.08 +0.3 23 1.04f t t t s 17.33 8 25.19 +20.4 +28.5

VVF Corp VFC 63.86 -.07 -0.1 23 1.48 s t s s 52.21 5 76.64 +2.6 -14.1VTTI Energy Ptrs VTTI 18.86 +.15 +0.8 1.28f t t t t 14.80 6 22.91 -9.0 -5.5Vaalco Energy EGY .98 +.01 +1.4 dd ... s t t t 0.76 2 2.32 -38.6 -40.2Vail Resorts MTN 156.27 -.33 -0.2 41 3.24 s s s s 100.50 0 158.88 +22.1 +44.3Vale SA VALE 5.64 -.24 -4.1 0.29e t s s s 2.13 9 6.26 +71.4 +12.4Vale SA pf VALE/P 4.81 -.19 -3.8 0.29e t s s s 1.55 0 5.09 +88.6 ...Valeant Pharma VRX 24.92 +.43 +1.8 dd ... s s s t 18.55 1 252.51 -75.5 -90.0Valero Energy VLO 54.33 -.02 ... 9 2.40 s s s t 46.88 3 73.88 -23.2 -19.6Valero Energy Ptrs VLP 41.84 +.89 +2.2 17 1.46f s t t t 37.96 3 54.50 -18.9 -9.2Validus Hldgs VR 50.37 -.21 -0.4 10 1.40 s s s s 41.73 0 50.67 +8.8 +11.3Valley Nat Bcp VLY 9.17 -.04 -0.4 20 0.44 t t s t 8.31 3 11.24 -6.9 -2.8Valmont Ind VMI 130.16 -.13 -0.1 25 1.50 s t t s 92.33 8 145.94 +22.8 +17.9Valspar Corp VAL 105.55 -.08 -0.1 24 1.32 t t t s 70.58 0 108.97 +27.2 +32.5VanE Vect Gld Miners GDX 31.05 +.01 ... q 0.12e s s s s 12.40 0 31.79 +126.3 +114.5VanE Vect HiYldMuni HYD 32.32 +.07 +0.2 q 1.45 s s r s 29.73 0 32.38 +4.7 +10.9VanEck Vectors Russ RSX 18.53 -.06 -0.3 q 0.64e s s s s 11.81 0 18.61 +26.5 +14.9VanE Vect BDC Inco BIZD 17.47 +.05 +0.3 q 1.47e s s s s 13.50 0 17.44 +10.8 +10.0VEck Vect Pfd Sec Ex PFXF 20.94 ... ... q 1.24e r s s s 17.48 9 21.77 +9.3 +9.0VanE Vect FallenAng ANGL 28.50 +.04 +0.1 q 1.63e s s s s 23.24 0 28.49 +17.1 +12.8VanE Emerg Mkt Bond EMLC 19.25 -.02 -0.1 q 0.98 s s s s 16.29 0 19.34 +13.2 +8.8VanE Vec Interm Muni ITM 24.77 +.05 +0.2 q 0.54 s s t s 23.19 0 24.94 +3.3 +8.2VanE Wide Moat ETF MOAT 34.75 -.09 -0.3 q 0.42e s s s s 25.96 0 34.88 +20.2 +15.1VanEck Vect Semicon SMH 64.72 +.27 +0.4 q 0.63e s s s s 43.53 0 64.78 +21.5 +27.1VanE Vectors Agrib MOO 49.51 -.32 -0.6 q 1.69e s s s s 40.92 7 53.56 +6.5 -3.9VanEck Vec Oil Svc OIH 28.29 -.22 -0.8 q 0.86e t t t s 20.46 7 32.78 +7.0 -8.7VanE Vect JrGoldMin GDXJ 51.08 +.06 +0.1 q ... s s s s 16.87 0 52.50 +165.9 +148.2VanE Vectors Coal KOL 10.69 -.14 -1.3 0.37 t s s s 5.07 0 11.00 +71.0 +17.9

VanEck Vec Vietnam VNM 15.10 -.20 -1.3 q 0.51e s t s s 12.34 5 17.98 +2.1 -11.6Vanguard Lg Trm Bd BLV 99.71 +.75 +0.8 q 3.92e s s s s 86.30 9 101.24 +14.9 +13.7Vanguard Interm Bd BIV 88.01 +.33 +0.4 q 2.17a s s t s 82.75 0 88.58 +6.0 +6.9Vanguard Short-Tm Bd BSV 80.91 +.10 +0.1 q 1.08e s s t s 79.42 9 81.14 +1.7 +2.3Vanguard Total Bond BND 84.33 +.19 +0.2 q 2.06e s s r s 80.47 9 84.92 +4.4 +5.4Vanguard Hi Div Yld VYM 73.12 -.11 -0.2 q 2.10e s t s s 48.05 0 73.70 +9.5 +11.4Vanguard Ext Mkt Idx VXF 90.27 -.05 -0.1 q 1.13e r s s s 69.63 0 91.75 +7.7 +1.5Vanguard Growth VUG 113.10 -.05 ... q 1.38e s s s s 92.47 0 113.28 +6.3 +5.0Vanguard Large Cap VV 100.06 -.14 -0.1 q 1.84e s s s s 58.50 0 100.28 +7.0 +6.3Vanguard Mid Cap VO 129.37 -.08 -0.1 q 1.76e s s s s 102.85 0 129.94 +7.7 +3.0Vanguard Small Cap VB 121.74 -.02 ... q 1.63e t s s s 90.03 0 122.45 +10.0 +3.7Vanguard Sm Cap Grth VBK 131.15 +.09 +0.1 q 1.19e r s s s 92.99 0 133.86 +8.0 +0.5Vanguard Sm Cap Val VBR 110.26 -.21 -0.2 q 1.96e t s s s 84.84 0 111.11 +11.6 +6.7Vanguard Tot Stk Mkt VTI 112.04 -.11 -0.1 q 2.17e s s s s 91.58 0 112.26 +7.4 +5.9Vanguard Value VTV 87.92 -.10 -0.1 q 2.05e s s s s 72.25 0 88.12 +7.9 +7.6Vanguard S&P500 VOO 200.47 -.20 -0.1 q 3.81e s s s s 165.96 0 200.89 +7.2 +7.0Vanguard MidCap Val VOE 93.28 -.09 -0.1 q 1.76e s s s s 65.78 0 93.44 +8.5 +4.9Vanguard MidCap Gth VOT 106.74 -.01 ... q 0.82e r s s s 84.17 0 108.60 +7.1 +0.9Vanguard REIT ETF VNQ 90.23 +.38 +0.4 q 3.08e t s s s 70.89 9 92.92 +13.2 +18.1Vanguard Div Apprec VIG 85.98 -.01 ... q 1.82e s s s s 47.70 0 86.09 +10.6 +10.0Vang AllWld ex-US VEU 45.49 -.14 -0.3 q 1.34e s s s s 37.79 8 47.43 +4.8 -2.2Vanguard Emg Mkts VWO 38.18 -.15 -0.4 q 1.10e s s s s 27.98 0 38.36 +16.7 +5.0Vanguard FTSE Pacif VPL 59.84 -.35 -0.6 q 1.37e s s s s 48.66 0 60.20 +5.6 +2.9Vanguard FTSE Europe VGK 48.94 -.06 -0.1 q 1.71e s s s t 42.73 6 54.71 -1.9 -8.4Vanguard FTSE DevMkt VEA 37.37 -.10 -0.3 q 1.10e s s s s 31.95 7 39.71 +1.8 -3.8Vanguard Consum Stap VDC 141.60 +.37 +0.3 q 3.29e s t s s 84.62 0 143.71 +9.7 +11.4Vanguard Energy ETF VDE 95.14 +.52 +0.5 q 2.64e s t r s 68.64 9 99.85 +14.5 +0.9Vanguard Financials VFH 49.50 -.08 -0.2 q 0.90e t s s s 31.35 0 51.45 +2.2 -0.8Vanguard HlthCareETF VHT 136.77 -.12 -0.1 q 1.62e t s s s 91.31 9 143.23 +2.9 -1.2Vanguard Info Tech VGT 117.34 -.09 -0.1 q 1.39e s s s s 77.11 0 117.66 +8.4 +11.6Vanguard Utilities VPU 110.79 +.02 ... q 3.41e s t t s 87.84 9 115.81 +17.9 +19.5Vanguard Tel ETF VOX 97.01 -.77 -0.8 q 2.98e t t t s 76.01 9 102.05 +15.6 +17.0Vantiv Inc VNTV 54.44 -.20 -0.4 51 ... t t t s 38.20 8 59.62 +14.8 +22.5Varian Med Sys VAR 94.92 -.22 -0.2 22 ... t s s s 71.07 0 95.49 +17.5 +10.4Vector Group Ltd VGR 21.83 +.02 +0.1 41 1.60b s t t t 20.30 3 25.60 -7.5 -1.4Vectren Corp VVC 50.56 -.06 -0.1 23 1.60 s t t s 37.26 9 53.33 +19.2 +24.9Vedanta Ltd VEDL 9.91 +.12 +1.2 0.26e t s s s 3.52 0 10.27 +78.2 +29.1Veeva Systems Inc VEEV 39.35 +.49 +1.3 92 ... s s s s 19.97 0 38.99 +36.4 +52.3Ventas Inc VTR 74.43 +.48 +0.6 37 2.83r s s s s 46.87 0 76.80 +31.9 +30.1VEREIT Inc VER 10.59 +.09 +0.9 62 0.55 s s s s 6.68 9 11.09 +33.7 +25.9VeriFone Systems PAY 18.68 +.05 +0.3 17 ... t t s t 16.99 2 33.46 -33.3 -42.3Veritiv Corp VRTV 48.34 +.05 +0.1 24 ... s s s s 27.44 0 49.39 +33.5 +30.1Verizon Comm VZ 53.65 -.21 -0.4 15 2.26 r t t s 38.06 9 56.95 +16.1 +17.9Vermilion Energy VET 37.30 +.42 +1.1 2.58 s s s s 20.31 0 38.39 +37.4 +9.2Verso Corp VRS 10.65 +.33 +3.2 ... t t t t 9.50 3 13.60 -11.3 +1730.4Vince Holding Corp VNCE 5.02 +.03 +0.6 dd ... s t t s 3.31 3 9.54 +9.6 -48.2Violin Memory Inc VMEM 1.89 -.08 -4.1 ... t t t t 1.08 1 9.84 -47.5 -78.1Vipshop Hldgs Ltd VIPS 15.52 +.59 +4.0 33 ... s s s s 10.21 5 22.31 +1.6 -18.2Virtus Total Return DCA 4.60 -.01 -0.2 q 0.40 s s t s 3.02 0 4.68 +20.7 +20.1Visa Inc V 80.02 -.10 -0.1 30 0.56 t s s s 60.00 0 81.73 +3.2 +10.0Vishay Intertech VSH 13.92 +.14 +1.0 19 0.25f s s s s 9.22 0 13.87 +15.5 +30.1Vista Outdoor VSTO 41.96 -.79 -1.8 18 ... t t t t 41.34 1 53.91 -5.7 -9.3Visteon Corp VC 70.58 -.51 -0.7 1 ... t s s s 55.09 6 81.04 +6.4 -0.9Vitamin Shoppe Inc VSI 26.85 +.13 +0.5 13 ... t t t t 26.02 1 37.31 -17.9 -28.8Vivint Solar Inc VSLR 3.23 -.15 -4.4 ... s s s t 2.16 1 13.90 -66.2 -73.4VMware Inc VMW 71.08 +.06 +0.1 22 ... s s s s 43.25 6 89.79 +25.6 -17.2Volaris Aviation VLRS 18.79 ... ... ... s s s s 12.31 7 21.90 +9.5 +36.7Vonage Holdings VG 5.61 -.02 -0.4 22 ... t t t t 3.82 5 7.42 -2.3 -9.9Vornado Rlty VNO 105.14 +.17 +0.2 23 2.52 s s s s 78.91 9 108.69 +5.2 +11.3Voxeljet AG VJET 4.45 -.51 -10.2 ... t t t t 3.50 3 7.06 -0.9 -30.9Voya Financial VOYA 27.26 -.26 -0.9 9 0.04 t s s t 22.75 3 45.30 -26.1 -38.4Voya Glob Adv&Prem IGA 9.89 +.04 +0.4 q 1.12 s s s t 8.78 4 11.89 -5.4 -7.0Voya Glob Eqty Div IGD 7.09 -.03 -0.4 q 0.91 s s s s 5.54 7 7.89 +1.3 +1.9Voya Infrastructure IDE 12.85 +.01 +0.1 q 1.46 s s s s 10.33 8 13.70 +4.8 +2.7Voya Prime Rate Tr PPR 5.22 +.02 +0.4 q 0.32 t s s s 4.51 9 5.34 +3.2 +3.8Vulcan Matl VMC 118.92 -2.18 -1.8 42 0.80 t t t s 78.83 9 127.20 +25.2 +26.5

WW&T Offshore WTI 2.04 ... ... dd 0.40 s t t t 1.23 3 4.00 -11.7 -41.2WCI Communities WCIC 17.24 -.06 -0.3 13 ... s t s t 15.41 2 27.08 -22.6 ...WEC Energy Group WEC 62.46 +.06 +0.1 22 1.98 s t t s 46.23 9 66.10 +21.7 +27.9WEX Inc WEX 94.37 +.30 +0.3 23 ... s s s s 54.42 9 99.47 +6.8 -5.0WGL Holdings Inc WGL 66.15 +.15 +0.2 20 1.85 t t t s 51.86 7 74.10 +5.0 +21.7WNS Holdings Ltd WNS 29.85 +.35 +1.2 27 ... s s s t 25.01 6 34.37 -4.3 -0.7WP Carey Inc WPC 68.62 -.05 -0.1 21 3.90f t t t s 51.12 9 72.89 +16.3 +18.0WP Glimcher Inc WPG 12.92 -.05 -0.4 35 1.00 t s s s 7.41 9 13.75 +21.8 +6.9WPX Energy Inc WPX 10.97 +.11 +1.0 dd ... s s s s 2.53 0 11.59 +91.1 +26.3Wabash Natl WNC 13.24 -.15 -1.1 7 ... t t s s 9.68 7 14.97 +11.9 -2.5WABCO Hldgs WBC 101.44 +.10 +0.1 25 ... s s s t 81.66 5 123.20 -0.8 -17.6Wabtec WAB 71.46 -.10 -0.1 17 0.40f t r s s 60.28 3 102.41 +0.5 -27.4Waddell & Reed WDR 18.95 -.26 -1.4 9 1.84 t s s t 15.70 2 44.38 -33.9 -52.4WageWorks Inc WAGE 58.82 +.25 +0.4 cc ... t t t s 38.99 9 62.82 +29.6 +22.4WalMart Strs WMT 73.89 +.09 +0.1 16 2.00f s s s s 56.30 0 74.80 +20.5 +5.4Walker & Dunlop WD 26.62 -.35 -1.3 9 ... t s s t 19.50 6 33.17 -7.6 +10.7Walter Inv Mgmt WAC 3.53 +.30 +9.3 dd ... s s s t 2.24 1 18.00 -75.2 -81.3Washington REIT WRE 33.78 +.06 +0.2 24 1.20 t s s s 23.78 0 34.61 +24.8 +31.3Waste Connections WCN 78.40 -.64 -0.8 28 0.48 s s s r 43.22 0 79.71 ... +57.5Waste Mgmt Inc WM 66.67 -.15 -0.2 35 1.64 s t s s 48.79 9 70.50 +24.9 +32.8Waters Corp WAT 158.25 -1.05 -0.7 26 ... s s s s 112.00 0 161.22 +17.6 +20.1Watsco Inc WSO 144.41 +1.14 +0.8 29 3.40 s s s s 106.58 0 144.99 +23.3 +14.0Watts Water Tech WTS 65.19 -.26 -0.4 55 0.72f s s s s 44.51 0 65.61 +31.2 +17.7Wayfair Inc W 38.99 +.81 +2.1 dd ... t s r t 28.85 5 50.83 -18.1 ...Weatherford Intl Ltd WFT 5.51 -.06 -1.1 dd ... s t t t 4.71 2 11.49 -34.3 ...Webster Financial WBS 36.61 -.08 -0.2 18 1.00f t s s t 30.09 7 40.72 -1.6 -2.4Weight Watchers WTW 11.47 +.06 +0.5 23 ... s t t t 4.95 3 28.05 -49.7 +101.9Weingarten Rlty WRI 41.60 +.06 +0.1 22 1.46 t t s s 30.21 9 43.70 +20.3 +24.5Wellcare Hlth Plans WCG 115.91 -1.35 -1.2 25 ... s s s s 69.16 0 117.26 +48.2 +34.4Wells Fargo pfJ WFCpJ 28.04 +.05 +0.2 2.00 t s s t 26.50 7 28.85 -0.1 ...Wells Fargo pfQ WFCpQ 28.70 -.05 -0.2 1.46 s s s s 24.00 0 28.88 +9.9 ...Wells Fargo & Co pfR WFCpR 31.09 -.06 -0.2 1.66 s s s s 26.95 8 32.54 +8.2 ...Wells Fargo & Co WFC 47.90 -.34 -0.7 12 1.52 t s s t 44.50 3 57.72 -11.9 -13.0Wells Fargo pfd X WFCpX 26.64 +.10 +0.4 ... s s s s 25.71 8 26.92 +2.0 ...Wells Fargo pf W WFCpW 26.93 -.12 -0.4 ... t s s s 24.30 9 27.24 +6.4 ...Evgrn Glob Div Opp EOD 6.01 -.01 -0.2 q 0.54m s t s s 5.02 7 6.62 +1.5 +0.5Welltower Inc HCN 78.36 +.61 +0.8 25 3.44 s s s s 52.80 0 80.19 +15.2 +19.7Wesco Aircraft WAIR 13.58 +.05 +0.4 dd ... s t s s 9.91 8 15.08 +13.5 -6.9Wesco Intl WCC 57.06 +.21 +0.4 14 ... s s s s 34.00 9 62.66 +30.6 -0.7West Pharm Svcs WST 81.00 -.39 -0.5 44 0.48 t s s s 52.79 0 82.05 +34.5 +37.3Westar Energy Inc WR 53.45 -.17 -0.3 24 1.52 t t t s 34.90 9 57.25 +26.0 +43.9Western Alliance Bcp WAL 35.08 -.50 -1.4 16 ... t s s t 26.60 7 39.11 -2.2 +6.7WstAstGlob Hi Inco EHI 10.10 +.04 +0.4 q 1.16 s s s s 7.62 0 10.13 +15.8 +14.0Wst Ast Global Part GDF 9.07 ... ... q 0.87 s s s s 6.90 0 9.15 +17.3 +14.3WstAst Hi Inco II HIX 7.16 -.04 -0.6 q 0.80 s s s s 5.65 0 7.22 +13.5 +14.4WstAs High Inco Opp HIO 5.07 +.02 +0.4 q 0.43 s s s s 4.14 0 5.08 +8.1 +12.2WstnAsstHiYldOpty HYI 15.17 +.04 +0.3 q 1.32 s s s s 12.54 0 15.19 +7.6 +11.9Wstn Ast Mngd Hi Inc MHY 4.85 +.03 +0.5 q 0.41 s r s s 4.00 0 4.91 +7.3 +12.0Wstn Asset Mtg Cap WMC 11.00 +.05 +0.5 6 2.39e s s s s 8.04 6 13.60 +7.6 -3.4Wstn Ast Wwde Income SBW 11.61 +.02 +0.2 q 0.87 s s s s 8.86 0 11.69 +15.2 +19.9Western Gas Eqty WGP 36.45 +.27 +0.7 65 1.73f t t t s 19.21 5 55.59 +0.4 -29.5Wstn Gas Ptrs LP WES 49.55 +1.20 +2.5 cc 3.32f s s t s 25.40 7 60.00 +4.2 -10.4Western Refining WNR 24.10 +.81 +3.5 9 1.52 t s s t 18.14 2 49.95 -32.3 -50.4Western Union Co WU 20.97 -.11 -0.5 13 0.64 t s s s 16.02 0 21.42 +17.1 +6.4Westlake Chemical WLK 48.42 -.47 -1.0 12 0.73 s s s t 39.48 4 63.56 -10.9 -19.9Westpac Banking WBK 22.66 -.59 -2.5 1.26e t t s t 19.83 6 25.32 -6.5 +5.7WestRock Co WRK 44.47 -.80 -1.8 1.50 s s s s 35.77 0 45.30 +17.3 -18.2Weyerhaeuser WY 31.86 -.61 -1.9 27 1.24 t t s s 22.06 9 33.17 +6.3 +9.4Whirlpool WHR 185.97 -1.15 -0.6 14 3.60 t s s s 123.60 9 194.10 +26.6 +11.3WhiteWave Foods Co WWAV 55.15 -.13 -0.2 51 ... t t s s 31.40 0 56.82 +41.7 +11.5Whitestone REIT WSR 15.08 -.08 -0.5 28 1.14 t t r s 9.44 9 16.30 +26.6 +28.4Whiting Petroleum WLL 7.66 -.06 -0.8 dd ... s t t t 3.35 3 22.80 -18.9 -60.4Wiley John A JW/A 56.85 +.09 +0.2 21 1.20 t s s s 39.88 0 58.26 +26.2 +13.4Willbros Group WG 1.79 ... ... dd ... s t t t 0.70 4 3.43 -33.5 +138.7Wm Lyon Homes WLH 15.89 -.06 -0.4 10 ... t t t t 7.61 5 25.45 -3.7 ...Williams Cos WMB 26.21 -.11 -0.4 cc 2.56 s s s s 10.22 4 55.42 +2.0 -42.2Williams Parnters LP WPZ 35.75 +.57 +1.6 dd 3.40 t t s s 12.69 8 42.02 +28.4 -6.4Williams-Sonoma WSM 54.01 +1.40 +2.7 16 1.48 s s s t 47.33 2 89.38 -7.5 -37.2Wipro Ltd WIT 11.29 -.04 -0.4 0.09e t t t t 10.65 3 13.08 -2.2 -7.2WisdomTr EuroHedgEq HEDJ 54.01 -.05 -0.1 q 3.51e s s s s 45.83 5 63.18 +0.4 -7.4WT Emg Mkts Loc Debt ELD 38.42 -.15 -0.4 q 1.74 s s s s 32.76 0 38.95 +12.1 +8.6WT Japan Hedged Eq DXJ 41.64 -.47 -1.1 q 2.98e s s s t 37.05 3 57.36 -16.9 -21.6WT Lg Cap Div DLN 77.87 -.03 ... q 1.84e s t s s 45.10 0 78.24 +9.5 +10.3WT MidCapDiv DON 91.69 +.03 ... q 2.28e s t s s 58.53 0 92.38 +13.9 +12.5WT SmCap Div DES 74.52 -.17 -0.2 q 1.92e t t s s 37.40 0 75.32 +14.8 +12.6WT EmgMktSmCapDiv DGS 42.63 -.34 -0.8 q 1.29e s s s s 30.63 0 42.98 +21.6 +12.5WT Emerg Eqty Inco DEM 38.99 -.14 -0.4 q 1.80e s s s s 27.15 0 39.14 +23.2 +4.8WT IndiaEarnings EPI 21.55 +.04 +0.2 q 0.22e r s s s 16.55 0 21.60 +8.5 +0.1Wolverine WW WWW 23.90 -.06 -0.3 19 0.24 s s s s 14.74 7 29.36 +43.0 -16.4Workday Inc WDAY 83.49 -.16 -0.2 dd ... s s s s 47.32 0 85.67 +4.8 +0.7World Fuel Svcs INT 45.37 -.21 -0.5 14 0.24 t t t s 34.30 7 51.01 +18.0 +11.3World Wrestling Ent WWE 20.69 -.21 -1.0 56 0.48 s s s s 14.20 9 21.83 +16.0 +2.8Worthington Inds WOR 41.82 -.82 -1.9 19 0.80f t t t s 21.10 9 45.68 +38.8 +57.2Wyndham Worldwide WYN 69.38 -.13 -0.2 14 2.00 r t t t 60.59 4 82.99 -4.5 -10.6

XXL Group plc XL 33.34 +.17 +0.5 9 0.80 t s s t 5.40 8 40.48 -14.9 -14.4XPO Logistics Inc XPO 36.20 -.20 -0.5 dd ... t s s s 18.04 8 41.28 +32.8 -3.4Xactly Corp XTLY 13.44 -.53 -3.8 dd ... t s s s 4.68 9 14.53 +57.6 +86.3Xcel Energy Inc XEL 42.80 +.09 +0.2 20 1.36 s t t s 32.43 8 45.42 +19.2 +24.5Xenia Hotels & Rsts XHR 17.54 +.02 +0.1 13 1.10 t t s s 12.10 7 20.37 +14.4 -7.8Xerium Tech XRM 8.18 +.17 +2.1 23 ... s s s t 4.15 4 14.83 -31.0 -43.9Xerox Corp XRX 9.77 -.13 -1.3 13 0.31 t s s t 8.48 5 11.46 -8.1 -8.0Xinyuan Real Estate XIN 5.86 +.50 +9.3 6 0.10 s s s s 2.20 0 5.55 +58.8 +92.4Xylem Inc XYL 48.45 -.09 -0.2 25 0.62 s s s s 29.90 0 48.81 +32.7 +46.3

YYPF Sociedad YPF 18.39 -.02 -0.1 0.14e s t t s 12.67 5 24.52 +17.0 -25.7Yadkin Financial YDKN 25.48 -.27 -1.0 19 0.40 t t s s 18.80 8 28.23 +1.2 +25.3Yamana Gold Inc AUY 5.68 ... ... dd 0.02m s t s s 1.38 0 5.99 +205.4 +171.1Yelp Inc YELP 38.48 +1.41 +3.8 dd ... s s s s 14.53 0 37.57 +33.6 +46.2Yingli Green Engy YGE 4.00 +.03 +0.8 ... s s t t 2.86 2 10.00 -11.7 -53.3Yirendai Ltd YRD 27.95 -.64 -2.2 ... s s s s 3.35 9 32.85 +195.8 ...Yum! Brands Inc YUM 89.96 -.02 ... 26 1.84 s s s s 64.58 0 90.60 +23.1 +9.9YuMe Inc YUME 3.39 -.04 -1.2 dd ... t t t t 2.35 6 4.18 -3.4 -1.4

ZZayo Group Holding ZAYO 28.49 -.03 -0.1 dd ... s t s s 19.59 9 29.76 +7.1 +1.4Zendesk Inc ZEN 30.47 -.32 -1.0 dd ... s s s s 14.39 0 31.39 +15.2 +45.0Zimmer Biomet Hldgs ZBH 129.34 -.16 -0.1 21 0.96 t s s s 88.27 0 133.19 +26.1 +25.2Zoes Kitchen Inc ZOES 36.14 +.74 +2.1 cc ... s s t s 23.17 7 42.30 +29.2 -14.6Zoetis Inc ZTS 51.98 -.09 -0.2 25 0.38 s s s s 37.73 0 52.18 +8.5 +8.8





A-Mark Prec Metals AMRK 17.16 +.30 +1.8 12 0.28 s s s t 10.00 6 22.07 -9.0 +62.1AAON Inc AAON 27.22 -.35 -1.3 29 0.22 s t t s 18.85 9 28.70 +17.2 +20.8ACI Worldwide ACIW 18.68 -.37 -1.9 13 ... t t t t 15.07 4 24.61 -12.7 -15.8ACNB Corp ACNB 27.05 +.37 +1.4 15 0.80 s s s s 18.99 0 26.76 +27.0 +32.2AEP Indust AEPI 76.84 -1.43 -1.8 10 1.00 t t t t 51.53 6 94.91 -0.4 +51.0ALJ Regional Holdngs ALJJ 4.80 +.18 +3.9 ... s t t s 3.85 6 5.50 +16.8 +7.4AMAG Pharm AMAG 24.44 +1.35 +5.8 dd ... t t s t 17.92 2 67.30 -19.0 -64.0AMC Networks Inc AMCX 54.78 +.87 +1.6 11 ... s t t t 52.41 1 83.78 -26.6 -27.3ANI Pharma ANIP 69.58 +.48 +0.7 81 ... s s s s 26.80 0 70.79 +54.2 +27.3AR Cap Acquisition AUMA 9.97 +.02 +0.2 ... s s s s 8.75 0 10.00 +2.5 +0.5AR Cap Acquis wt AUMAW .06 +.01 +9.1 ... s t t t 0.03 1 0.34 -66.7 ...ARC Group Wwde ARCW 2.40 +.02 +0.8 dd ... t t s s 1.05 5 3.84 +45.5 -34.3ARCA biopharma Inc ABIO 2.98 -.01 -0.3 dd ... t s s t 2.73 1 7.84 -35.9 -57.7ARI Network Svcs ARIS 4.26 -.15 -3.4 39 ... t t s t 3.10 5 5.47 -5.3 +31.6ASB Bancorp Inc ASBB 24.90 -.31 -1.2 28 ... r s s t 22.80 5 27.24 -4.1 +9.8ASML Holding NV ASML 110.27 -.42 -0.4 1.21e s s s s 77.17 0 111.04 +24.2 +12.8ATA Inc ATAI 4.10 -.06 -1.4 19 ... s t t t 2.03 4 7.32 -36.2 +27.2ATN International ATNI 65.09 +.06 +0.1 40 1.28 t t t t 64.62 1 83.80 -16.8 -11.4AV Homes Inc AVHI 13.65 -.49 -3.5 3 ... t s s s 8.50 9 14.86 +6.6 -0.2AXT Inc AXTI 3.98 ... ... ... s s s s 1.90 0 4.05 +60.5 +80.1Abaxis Inc ABAX 49.65 -.05 -0.1 36 0.48 s t s t 37.71 6 58.15 -10.8 +3.4Abeona Therapeutics ABEO 3.58 -.03 -0.8 ... s s s s 2.05 4 6.00 +6.5 ...Ability Inc ABIL 4.88 -.27 -5.2 ... t s s t 2.52 3 11.54 -50.7 -48.2Abiomed Inc ABMD 123.69 -.40 -0.3 cc ... s s s s 67.81 0 124.72 +37.0 +22.9Abraxas Petrol AXAS 1.35 +.04 +3.1 dd ... s s s s 0.65 6 2.02 +27.4 -28.8Acacia Communicat ACIA 95.67 +27.97 +41.3 ... s s s s 27.05 0 73.50 +209.1 ...Acacia Research Tech ACTG 6.27 ... ... dd 0.50 s s s s 2.82 5 10.63 +46.2 -27.8Acadia Hlthcare Co ACHC 52.56 +.37 +0.7 26 ... s t t t 49.77 1 83.96 -15.9 -35.0Acadia Pharmaceut ACAD 31.37 -.50 -1.6 dd ... t t t t 16.64 6 43.89 -12.0 -16.2Acasti Pharma Inc ACST 1.42 -.07 -4.4 dd ... t t s t 1.20 1 4.20 -44.2 -60.2Accelerate Diagnost AXDX 21.53 +.20 +0.9 dd ... s s s s 10.29 9 23.80 +0.2 +0.5Acceleron Pharma XLRN 29.99 +.51 +1.7 dd ... t t t t 20.00 4 50.86 -38.5 +3.7Access National Corp ANCX 22.17 -.12 -0.5 14 0.60 s s s s 16.26 9 23.04 +8.4 +19.0AccuSh Spot VIX Down VXDN 3.17 +.17 +5.6 q ... s t t t 2.19 1 5205.00 -94.7 -34.5Accuray Inc ARAY 5.45 -.01 -0.2 dd ... t s s t 4.75 3 7.54 -19.3 -17.3AcelRx Pharma ACRX 3.73 +.18 +5.1 dd ... s s s t 2.40 4 5.88 -3.1 -20.4Aceto Corp ACET 24.29 -.21 -0.9 14 0.24 t t s t 19.20 4 32.20 -10.0 -1.9Achaogen Inc AKAO 3.70 -.20 -5.1 dd ... t s t t 2.59 3 7.74 -35.5 -43.7Achillion Pharm ACHN 8.74 -.11 -1.2 cc ... t t s t 5.57 6 10.95 -19.0 +21.1Aclaris Therapeutics ACRS 19.27 +.13 +0.7 ... s t s t 10.99 4 33.88 -28.5 ...Acorda Therapeutics ACOR 24.22 +.20 +0.8 78 ... t t t t 23.59 1 43.63 -43.4 -24.8Active Power Inc ACPW .39 +.01 +1.3 dd ... t s t t 0.30 1 2.10 -70.4 -79.8Activision Blizzard ATVI 41.14 -.17 -0.4 40 0.26f s t s s 24.04 9 43.05 +6.3 +46.1Actua Corp ACTA 9.83 -.01 -0.1 dd ... t t s t 7.28 4 14.92 -14.1 -28.0Acura Pharmaceutical ACUR 1.76 -.01 -0.6 dd ... t t t t 1.61 1 3.52 -29.6 -46.4Acxiom Corp ACXM 25.20 +.17 +0.7 cc ... s s s s 17.32 9 26.14 +20.5 +20.8Adamas Pharma ADMS 13.50 +.05 +0.4 dd ... t t t t 12.02 1 31.84 -52.3 -43.1Adamis Pharma Corp ADMP 2.65 -.03 -1.1 dd ... s t t t 2.57 1 10.98 -50.9 -19.0Adaptimmune Therap ADAP 7.61 +.23 +3.1 ... t t t t 6.19 2 16.09 -36.9 -45.2Addus HomeCare ADUS 21.76 +1.05 +5.1 26 ... s s s t 15.33 3 38.08 -6.5 -26.9ADDvantage Tech AEY 1.78 -.03 -1.7 25 ... t t s t 1.30 5 2.40 -1.7 -24.0Adesto Technologies IOTS 2.64 -.02 -0.8 dd ... t t t t 2.60 1 8.50 -65.8 ...Adma Biologics Inc ADMA 6.49 +.39 +6.4 dd ... s t s t 4.15 5 9.96 -19.6 ...Adobe Systems ADBE 101.04 -.63 -0.6 57 ... s s s s 71.27 0 101.93 +7.6 +21.2Adtran Inc ADTN 18.21 +.15 +0.8 30 0.36 s s t s 13.92 6 21.43 +5.7 +13.8Aduro Biotech ADRO 15.69 +.47 +3.1 dd ... s s s t 7.26 4 34.95 -44.2 -33.8Adv Accel Applic AAAP 32.06 -.14 -0.4 ... s s s s 18.00 7 39.66 +2.5 ...Advanced Emissions ADES 7.25 +.24 +3.4 ... s s t t 6.21 9 7.47 -2.0 ...Advanced Energy Ind AEIS 41.69 +.32 +0.8 dd ... s s s s 21.12 0 43.54 +47.7 +55.2Adv Micro Dev AMD 6.73 +.15 +2.3 dd ... s s s s 1.65 0 7.16 +134.5 +246.3Advaxis Inc wt ADXSW 9.60 +.15 +1.6 ... t s s s 2.77 5 17.09 +35.4 ...Advaxis Inc ADXS 14.18 +.03 +0.2 ... t s s s 5.21 6 22.20 +41.0 -1.0Adverum Biotechnol ADVM 4.65 +.12 +2.6 dd ... s s s t 2.99 2 14.87 -51.2 -67.5Advisory Board Co ABCO 41.49 +.01 ... dd ... t s s t 18.87 7 54.84 -16.4 -15.0Aegerion Pharm AEGR 1.57 +.02 +1.3 dd ... s s s t 1.23 1 19.16 -84.5 -91.3Aegion Corp AEGN 18.57 -.10 -0.5 20 ... t t t t 15.97 5 22.41 -3.8 -1.3Aeglea BioTherapeuti AGLE 4.60 +.01 +0.2 ... t s t t 3.89 1 12.75 -52.9 ...Aehr Test Systems AEHR 1.79 -.01 -0.6 dd ... t s s t 0.95 4 3.42 -4.8 -19.6Aemetis Inc AMTX 1.94 -.04 -2.0 dd ... t t t t 1.51 2 3.86 -33.1 -39.1Aerie Pharma AERI 18.43 +.48 +2.7 dd ... t s s t 10.82 4 33.25 -24.3 +11.9AeroVironment Inc AVAV 28.43 -.35 -1.2 73 ... t s s t 19.10 7 32.44 -3.5 +8.3AEterna Zentaris AEZS 3.61 +.07 +2.0 dd ... s s s t 2.60 1 20.10 -19.4 -79.3Aethlon Medical AEMD 6.45 -1.25 -16.2 dd ... s t s t 4.02 5 9.76 -5.0 -7.3Affimed NV AFMD 2.85 -.10 -3.4 ... t r s t 2.34 1 14.08 -60.0 -77.2Agenus Inc AGEN 6.22 +.28 +4.7 dd ... s s s s 2.61 7 7.97 +37.0 -20.9Agile Therapeutics AGRX 6.93 -.26 -3.6 dd ... t t t t 5.32 4 10.41 -29.0 -19.2Agilysys Inc AGYS 10.61 -.01 -0.1 dd ... t t s s 8.50 6 12.56 +6.2 +10.6Agios Pharmaceutical AGIO 40.42 +.49 +1.2 dd ... t t t t 33.50 2 101.93 -37.7 -57.3AgroFresh Solutions AGFS 5.80 -.23 -3.8 dd ... t s s t 4.21 3 11.61 -8.4 -45.5AgroFresh wt AGFSW .93 +.01 +1.1 ... t s t t 0.23 3 2.89 -7.0 ...Aimmune Therapeutics AIMT 12.88 +.16 +1.3 dd ... t s s t 9.77 2 28.33 -30.2 -44.7Air Methods AIRM 32.43 +.38 +1.2 11 ... s t t t 30.57 2 46.50 -22.7 -20.8Air T Inc AIRT 22.21 -.44 -1.9 11 ... s s s t 16.49 6 26.99 -9.2 +2.2Air Transport Svcs ATSG 14.25 -.30 -2.1 25 ... s t s s 7.60 9 15.53 +41.4 +48.6AirMedia Group AMCN 3.30 +.04 +1.2 dd ... s s t t 2.57 3 5.71 -41.0 -32.1Airgain Inc AIRG 8.00 ... ... ... r r r r 0 ... ...Aixtron SE AIXG 6.16 -.07 -1.1 ... t s s s 3.25 7 8.05 +41.3 +7.4Akamai Technologies AKAM 51.97 +.56 +1.1 23 ... s t t t 39.43 4 76.39 -1.3 -29.5Akari Therapeutics AKTX 9.20 -.55 -5.6 ... t t t t 5.50 1 46.70 -36.6 ...Akebia Therapeutics AKBA 8.08 +.13 +1.6 dd ... t t s t 5.91 3 14.20 -37.5 -15.8Akers Biosciences AKER 3.15 +.06 +1.9 dd ... r s t s 1.08 8 3.97 +160.3 -19.5Akorn Inc AKRX 30.73 +.19 +0.6 24 ... t t s t 17.57 5 45.19 -17.6 -31.8Alarm.com Hldgs ALRM 30.83 +.07 +0.2 dd ... s s s s 10.26 0 30.86 +84.8 +78.3Alaska Commun Sys ALSK 1.70 ... ... ... t r r t 1.30 4 2.49 -2.9 -18.3Albany Molecular AMRI 14.90 -.08 -0.5 dd ... t s s t 12.45 3 21.69 -24.9 -29.6Alcentra Capital ABDC 12.36 +.05 +0.4 11 1.36 s s s s 8.87 8 13.28 +6.6 +9.7Alcobra Ltd ADHD 5.01 +.01 +0.2 ... s s s t 3.15 3 9.50 -20.2 -36.1Alder BioPharm ALDR 31.13 +.65 +2.1 dd ... t s s t 15.82 6 43.87 -5.8 -23.8Aldeyra Therapeut ALDX 5.76 -.26 -4.3 dd ... t t s t 3.39 5 9.22 -15.0 -27.8Alexion Pharma ALXN 133.44 -.23 -0.2 cc ... t s s t 110.56 3 193.91 -30.0 -28.3Alico Inc ALCO 28.16 +.19 +0.7 28 0.24 t t t t 20.99 3 45.82 -27.2 -28.1Align Technology Inc ALGN 95.65 +1.02 +1.1 51 ... s s s s 52.01 0 95.05 +45.3 +54.8Alimera Sciences ALIM 1.65 ... ... dd ... t s s t 1.02 2 5.15 -31.8 -59.8Alkermes PLC ALKS 46.67 -.14 -0.3 dd ... t t s t 27.14 4 80.71 -41.2 -31.1Allegiance Bcsh ABTX 25.31 -.03 -0.1 16 ... t s s s 14.38 8 28.28 +7.0 ...Allegiant Travel Co ALGT 126.63 -.04 ... 9 2.80 t t t t 121.70 1 238.13 -24.5 -42.8Alliance HlthCare AIQ 6.15 +.01 +0.2 6 ... s s t t 5.73 1 17.21 -33.0 -59.2Alliance Holdings GP AHGP 24.41 +.56 +2.3 6 2.20 t s s s 12.05 5 37.37 +21.0 -25.0Alliance Resource ARLP 19.92 +.87 +4.6 7 1.75 s s s s 9.95 7 26.18 +47.7 -12.3Ald Hlthcr Pd AHPI .60 +.01 +1.4 dd ... t t r t 0.50 1 1.58 -46.3 -60.0Allied Motion Tech AMOT 21.38 -.56 -2.6 19 0.10 t t t t 15.46 5 27.70 -18.3 +14.4Alliqua Inc ALQA 1.08 -.04 -3.2 dd ... t t t t 0.70 1 5.08 -49.8 -76.7Allot Comm ALLT 4.84 +.03 +0.6 dd ... s t t t 4.24 4 6.23 -16.8 -6.6Allscripts Hlthcare MDRX 13.16 -.27 -2.0 cc ... t t s t 11.47 4 15.78 -14.4 -7.0Almost Family Inc AFAM 39.58 -.02 -0.1 24 ... s t t s 34.08 4 50.48 +3.5 -18.8Alnylam Pharmaceutic ALNY 74.08 -.19 -0.3 dd ... t s s t 49.96 4 116.96 -21.3 -30.1Alpha & Omega Semi AOSL 19.63 +.59 +3.1 dd ... s s s s 6.98 0 19.43 +113.6 +159.0Alphabet Inc C GOOG 783.22 -1.63 -0.2 29 ... s s s s 565.05 0 789.87 +3.2 +18.8Alphabet Inc A GOOGL 807.05 -1.15 -0.1 30 ... r s s s 593.09 0 813.88 +3.7 +17.1Alphatec Holdings ATEC .36 +.01 +2.9 dd ... t r s s 0.15 4 0.75 +20.0 -48.5Altisource Ptfl Sol ASPS 29.95 +.44 +1.5 10 ... s s s s 17.33 7 37.00 +7.7 -4.6Altra Indl Motion AIMC 28.68 +.13 +0.5 21 0.60 s t s s 20.55 9 30.00 +14.4 +14.3AmTrust Finl Svcs AFSI 25.87 -.28 -1.1 9 0.34f s s s t 23.56 2 35.63 -16.0 -19.2Amarin Corp AMRN 3.07 ... ... ... t s s s 1.24 9 3.46 +62.4 +34.1Amaya Inc AYA 16.13 -.17 -1.0 ... s s s s 9.67 4 26.35 +28.1 -30.1Amazon.com Inc AMZN 772.56 +1.32 +0.2 cc ... s s s s 451.00 0 773.75 +14.3 +46.2Ambac Fincl Grp AMBC 17.91 +.15 +0.8 13 ... t s s s 11.92 9 19.35 +27.1 +3.6Ambarella Inc AMBA 64.09 +2.29 +3.7 37 ... s s s s 33.39 4 119.99 +15.0 -45.3Amdocs Ltd DOX 59.28 +.16 +0.3 18 0.78 s s s s 50.06 9 61.27 +8.6 +2.5Amedica Corp AMDA .67 -.08 -10.5 dd ... t t t t 0.74 1 9.60 -62.4 -88.9Amedisys Inc AMED 48.60 -.19 -0.4 42 ... t t t s 31.16 8 55.16 +23.6 +7.4AMERCO UHAL 347.98 -2.80 -0.8 15 4.00e t t t t 305.66 4 436.89 -10.7 -4.1Amer Fst Multifamily ATAX 5.70 +.03 +0.5 15 0.50 s s s s 4.27 0 5.70 +12.6 +14.9Americas Car-Mart CRMT 33.38 -.23 -0.7 25 ... t s s s 19.49 6 46.62 +25.1 -26.2American Airlines Gp AAL 34.92 -.04 -0.1 5 0.40 s t s t 24.85 5 47.09 -17.5 -17.2Amer Cap Agency AGNC 19.90 -.05 -0.3 dd 2.16m s s s s 15.69 0 20.10 +14.8 +14.3Amer Cap Agency pfA AGNCP 26.06 -.11 -0.4 2.00 t t t s 23.63 8 26.73 +2.8 ...Amer Cap Agency pfB AGNCB 26.20 -.19 -0.7 1.94 s s s s 22.64 0 26.42 +10.7 +18.0Amer Capital Ltd ACAS 16.53 -.02 -0.1 16 ... s s s s 11.92 0 16.62 +19.9 +18.5Amer Cap Mtge Invest MTGE 17.41 -.05 -0.3 dd 1.60 s s s s 12.01 0 17.62 +24.7 +20.6Amer Cap Mtg InvpfA MTGEP 25.80 -.27 -1.0 2.03 t s s s 22.01 0 26.13 +5.0 ...Amer Cap Sen Fltg ACSF 10.85 -.04 -0.4 dd 1.16 s s s s 7.86 7 12.81 +10.4 -5.6

Amer Elec Tech AETI 2.66 +.09 +3.5 dd ... s s s s 1.76 4 4.71 +26.7 -45.1Amer Independence AMIC 24.65 -.09 -0.4 37 ... r t s s 8.50 0 25.98 +187.6 +133.2Amer Natl Bcsh AMNB 26.60 +.01 ... 14 0.96 s s s s 21.88 9 27.69 +3.9 +16.8Amer Natl Insurance ANAT 114.21 -.16 -0.1 19 3.28f t s s s 91.20 8 120.67 +11.7 +12.4Amer Public Educ APEI 21.94 -.13 -0.6 10 ... t t t s 13.80 5 30.79 +17.9 +0.3Amer Railcar Inds ARII 41.11 -1.08 -2.6 9 1.60 t t s t 33.02 4 57.93 -11.2 +9.3Am Sci Eng ASEI 36.94 +.20 +0.5 dd 2.00 t t t t 22.63 7 44.82 -10.7 -3.9Am Softwre AMSWA 11.21 +.01 +0.1 32 0.44f s s s s 7.78 0 11.36 +10.1 +27.0Am Supercond AMSC 6.75 +.05 +0.7 dd ... t t t s 3.26 4 12.50 +6.0 +59.9Amer Woodmark AMWD 74.57 -.36 -0.5 21 ... t t s t 57.04 6 89.89 -6.8 +17.3Ameris Bancorp ABCB 33.25 -.15 -0.4 18 0.20 t s s t 24.96 9 35.21 -2.2 +19.1Amerisafe Inc AMSF 58.34 +.01 ... 14 0.72 s t t s 44.54 7 64.98 +14.6 +24.3AmeriServ Finl ASRV 3.15 -.05 -1.6 11 0.06f s s s t 2.90 6 3.40 -1.6 -1.7AmeriServ Finl pf ASRVP 27.11 +.12 +0.4 2.11 t s t s 26.01 4 29.00 +1.5 ...Ames National Corp ATLO 27.09 -.81 -2.9 17 0.84 s t s s 22.01 8 28.86 +11.5 +23.6Amgen AMGN 173.02 +.59 +0.3 17 4.00 t s s s 130.09 0 176.50 +6.6 +4.4Amicus Therapeutics FOLD 6.94 +.23 +3.4 dd ... t s s t 4.98 2 18.40 -28.5 -57.4Amkor Technology Inc AMKR 8.96 +.42 +4.9 90 ... s s s s 4.09 0 8.59 +47.4 +99.1Amphastar Pharm AMPH 18.10 -.56 -3.0 62 ... s s s s 10.50 0 18.79 +27.2 +21.8Amplify Online Retai IBUY 27.37 +.18 +0.7 ... s s s s 22.94 0 27.26 +8.1 ...Amsurg Inc AMSG 66.80 +.36 +0.5 20 ... t t t t 54.11 4 87.42 -12.1 -20.4Amsurg Corp pf A-1 AMSGP 127.27 ... ... 5.24 t t t t 115.06 3 165.96 -11.7 ...Amtech Systems ASYS 5.40 -.13 -2.3 dd ... t t t t 4.12 3 8.40 -13.7 -5.1Amyris Inc AMRS .38 -.01 -2.6 dd ... t t t t 0.31 1 2.57 -76.5 -76.9Analog Devices ADI 64.24 +.10 +0.2 23 1.68 s s s s 47.24 9 66.91 +16.1 +10.8Analogic Cp ALOG 86.69 +.34 +0.4 60 0.40 t s s s 68.71 9 90.70 +5.0 +9.9Anavex Life Sci AVXL 3.70 +.68 +22.5 dd ... s t t t 2.91 1 14.84 -33.6 ...Andersons Inc (The) ANDE 37.32 +.51 +1.4 dd 0.62 t s s s 23.25 0 38.74 +18.0 -2.0Andina Acquis II rt ANDAR .30 +.05 +20.0 ... s s s r 0.16 0 0.30 ... ...Angie’s List Inc ANGI 8.39 -.02 -0.2 34 ... s s s t 4.25 6 11.25 -10.3 +78.9AngioDynamics Inc ANGO 15.72 +.07 +0.4 dd ... s t s s 9.71 9 16.99 +29.5 +4.3Anika Therapeutics ANIK 48.79 -.15 -0.3 21 ... t t t s 30.93 8 54.96 +27.9 +35.1Ansys Inc ANSS 96.69 -.02 ... 34 ... s s s s 80.51 0 98.39 +4.5 +2.6Antares Pharma ATRS 1.08 +.01 +0.9 dd ... t s s t 0.67 3 2.25 -10.7 -46.2Anthera Pharma ANTH 3.07 +.06 +2.0 dd ... t t t t 2.28 1 10.43 -33.8 -68.8Aoxin Tianli Grp ABAC .88 +.21 +31.3 5 ... s s s t 0.48 6 1.21 -2.2 -31.6Apigee Corp APIC 14.14 +.13 +0.9 dd ... t s s s 5.14 0 15.12 +76.1 +56.5Apogee Ent APOG 46.88 -.05 -0.1 19 0.50 t t s s 33.67 6 58.36 +7.7 -10.9Apollo Education Grp APOL 9.04 +.01 +0.1 dd ... s r t s 6.31 5 12.98 +17.9 -27.2Apollo Investment AINV 5.94 +.03 +0.5 0.60m s s s s 4.26 7 6.92 +13.8 -1.9AppFolio Inc APPF 18.19 ... ... dd ... s s s s 11.07 9 19.93 +24.6 +9.2Apple Inc AAPL 108.18 +.25 +0.2 13 2.28 s s s s 89.47 6 123.82 +2.8 -3.0Appliance Recycling ARCI 1.47 +.06 +4.3 dd ... t s s s 0.54 8 1.80 +40.0 +3.7Applied DNA Sci wt APDNW .95 -.10 -9.6 ... t t t t 0.91 1 6.35 -43.5 ...Applied DNA Sciences APDN 2.78 -.29 -9.4 dd ... t t t t 2.35 1 9.70 -14.2 +4.4Applied Genetic Tech AGTC 15.40 +.17 +1.1 dd ... t t s t 10.89 5 21.43 -24.5 -13.7Applied Matls AMAT 27.18 +.36 +1.3 14 0.40 s s s s 14.25 0 27.11 +45.6 +57.0Applied Micro Circ AMCC 7.17 +.06 +0.8 dd ... s s s s 4.69 9 7.68 +12.6 +11.7Applied Optoelect AAOI 14.01 +.46 +3.4 54 ... t s s t 8.08 5 22.79 -18.4 -38.7Approach Resources AREX 2.45 +.54 +28.3 dd ... s s s s 0.60 8 3.19 +33.2 -33.6Apricus Biosci APRI .30 -.00 -0.3 dd ... t t t t 0.29 1 1.99 -69.5 -74.5Aptose Biosciences APTO 2.22 -.10 -4.3 5 ... t t t t 1.93 1 6.40 -12.3 -57.2Aqua Metals Inc AQMS 8.96 +.02 +0.2 dd ... t t t s 4.50 6 13.07 +68.1 +66.8Aquinox Pharm AQXP 9.31 +.04 +0.4 dd ... s s s t 6.01 1 55.75 -25.4 -55.9ArQule Inc ARQL 1.49 -.08 -5.1 dd ... t t t t 1.37 1 2.65 -31.3 -9.2Aralez Pharma ARLZ 4.69 +.15 +3.3 dd ... s s s t 3.10 3 10.89 -31.3 -54.5Aratana Therapeut PETX 9.49 +.53 +5.9 dd ... s s s s 2.56 4 19.99 +70.1 -48.1Arbutus Biopharma ABUS 3.80 +.12 +3.3 dd ... t t s t 2.72 2 10.41 -14.6 -59.6ArcBest Corp ARCB 17.30 -.40 -2.3 16 0.32 t t s t 14.85 2 34.10 -19.1 -45.8Arcadia Biosciences RKDA 2.02 -.21 -9.4 dd ... t t t t 1.10 2 6.97 -33.6 -50.1Arch Capital Grp ACGL 74.79 -.32 -0.4 14 ... s s s s 59.83 8 78.81 +7.2 +3.1Archrock Partners APLP 14.75 -.20 -1.3 dd 1.14 s s s s 5.36 6 21.80 +19.8 -17.8Arctic Cat Inc ACAT 15.37 +.20 +1.3 dd 0.50 t t t t 8.90 4 30.30 -6.2 -47.5Ardelyx Inc ARDX 10.08 +.03 +0.3 dd ... t s s t 6.36 3 22.48 -44.4 -46.3Arena Pharmaceuticls ARNA 1.67 +.01 +0.6 dd ... t s t t 1.30 2 3.64 -12.1 -50.9Ares Capital Corp ARCC 15.46 -.01 -0.1 12 1.52 r s s s 11.01 9 16.17 +8.5 +6.3Argo Grp Intl Hld 42 AGIIL 26.04 -.16 -0.6 1.63 t s t s 23.18 7 27.43 +2.3 ...Argo Grp Intl Hldgs AGII 54.87 +.32 +0.6 10 0.88b s s s s 41.55 8 60.36 +0.9 +6.9

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

Magellan Petrol 6.65 0 +1111.3Helios and Matheson 9.10 6 +554.7MaxPoint Interactive 10.64 9 +522.2Ebix Inc 55.21 0 +405.1Silver Run Acq wt 4.10 0 +310.0Ocean Power Tech 8.46 6 +302.9Pan Am Silver 20.61 0 +217.1Acacia Communicat 95.67 0 +209.1Silver Std Res 15.34 0 +196.1Spartan Motors 9.19 0 +195.5

Magellan Petrol 6.65 0 +463.6SkyPeople Fruit Ju 8.87 4 +305.0Kingtone Wireless 7.65 6 +288.3SemiLEDS Corp 7.23 6 +284.4Silver Run Acq wt 4.10 0 +259.6Ebix Inc 55.21 0 +245.8Ocean Power Tech 8.46 6 +233.1Eleven Biotherap 4.71 6 +182.0TOP Ships Inc 4.58 4 +171.0Sequenom Inc 2.37 0 +159.3

Magellan Petrol 6.65 0 +455.1Kingtone Wireless 7.65 6 +350.0Ebix Inc 55.21 0 +207.5TOP Ships Inc 4.58 4 +197.2Sequenom Inc 2.37 0 +175.9Silver Run Acq wt 4.10 0 +173.3Advaxis Inc wt 9.60 5 +120.7Mattress Firm Hldg 63.84 0 +104.0Eleven Biotherap 4.71 6 +103.9Seanergy Maritime 4.12 5 +100.0

Huntington Bcsh pfA 1460.00 0 -0.2Priceline Group Inc 1407.98 9 +0.1Alphabet Inc A 807.05 0 -0.1Alphabet Inc C 783.22 0 -0.2Amazon.com Inc 772.56 0 +0.2Intuitive Surgical 690.92 9 -0.7Atrion Corp 438.31 7 -2.2Regeneron Pharm 421.54 4 ...Equinix Inc 369.04 9 +0.4AMERCO 347.98 4 -0.8

KemPharm Inc 4.01 1 -79.8SPI Energy Co Ltd 2.93 1 -82.3Mirati Therapeutics 5.45 1 -82.8Avinger Inc 3.66 1 -83.9Chaisma Inc 2.91 1 -85.1CS VS 2x Vix ShTm 22.68 1 -85.5Eagle Bulk Shipping 5.91 1 -91.6AccuSh Spot Vix Up 3.21 1 -93.3AccuSh Spot VIX Down 3.17 1 -94.7SAExploration Hldgs 12.70 1 -95.4

AccuSh Spot VIX Down 3.17 1 -73.5Avinger Inc 3.66 1 -69.3AccuSh Spot Vix Up 3.21 1 -68.2Evoke Pharma Inc 2.34 1 -65.8Seres Therapeutics 10.53 1 -63.8Tobira Therapeutics 4.61 1 -63.3CS VS 2x Vix ShTm 22.68 1 -58.4Aptevo Therapeutics 3.71 1 -53.6Syros Pharmaceutical 8.51 1 -53.1Concordia Internatl 10.13 1 -53.0

AccuSh Spot VIX Down 3.17 1 -79.1Evoke Pharma Inc 2.34 1 -78.2Seres Therapeutics 10.53 1 -67.8Tobira Therapeutics 4.61 1 -60.6AccuSh Spot Vix Up 3.21 1 -58.5Aptevo Therapeutics 3.71 1 -53.6Zafgen Inc 3.23 1 -51.6Concordia Internatl 10.13 1 -51.0SAExploration Hldgs 12.70 1 -50.5Vanguard Nat Res pfA 4.25 1 -49.7

Entert Gaming Asia 2.00 4 -0.7Arcadia Biosciences 2.02 2 -9.4Covisint Corp 2.02 4 +2.5Origin Agritech Ltd 2.02 7 -1.9MEI Pharma 2.03 9 +2.5Condor Hosp Trust 2.03 7 +6.3Check-Cap Ltd 2.04 4 -1.0Actions Semicond 2.04 7 -4.2Genetic Technologies 2.04 2 -1.0US Global Invest 2.04 7 ...


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

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



Arrows, indicate direction of movement.Underline: indicates top 100 stocks by volume rank.Bold stocks, designates which stocks have gone up or down 5% .

STOCK GLOSSARYa bt - primary exchange listinga cld - issue has been called for redemption by company a d - new intraday 52-week low a g - dividends paid in Canadian funds, PE not shown a h - Does not meet continued-listing standards a lf - late filing with SEC a n - stock was a new issue in the last year - the 52-week high and low figures are calculated from their start date a pf - preferred stock issue a pr - preferences a rs - stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the

past year a rt - right to buy security at a specified price a s - historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. a wi - trades will be settled when the stock is issued a wd - when distributed a wt - warrant, allowing a purchase of a stock a u - new intraday 52-week high a un - unit, including more than one security a v - Trading halted on primary market a vj - company in bankruptcy, receivership or being reorganized under the bankruptcy law - this appears in front

of the name

DIVIDEND FOOTNOTESa a - Extra dividend(s) paid, but are not includeda b - Annual rate plus stock dividend; a c - Dividend from a liquidating company; a e - Declared or paid preceding 12 months; a f - Annual rate, increased on last declaration. a i - Declared or paid after dividend or split; a k - Declared or paid this year, an accumulative issue with dividends in arrears; a r - Declared or paid in last 12 months plus stock dividend; a m - Annual rate, reduced on last declaration. a p - Initial dividend, annual rate unknown; yield not shown. a t - Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date

PE FOOTNOTES a q - stock is a closed-end fund - no P/E ratio shown a cc - P/E exceeds 99 a dd - loss in last 12 months



Argos Therapeutics ARGS 4.71 -.05 -1.1 dd ... t t t s 1.61 3 13.97 +103.9 ...Ariad Pharm ARIA 10.58 +.42 +4.1 dd ... s s s s 4.37 0 10.36 +69.3 +35.8Ark Rest ARKR 22.23 -.87 -3.8 16 1.00 t t t t 20.00 5 25.46 -4.3 -1.5Arm Holdings ARMH 65.23 -.34 -0.5 0.39e t s s s 36.68 0 67.49 +44.2 +48.1Arotech Corp ARTX 2.76 +.03 +1.1 dd ... t t t s 1.11 6 4.13 +35.3 +66.5Arowana Inc ARWA 10.12 +.05 +0.5 ... s s s s 9.74 6 10.50 +3.1 +2.2Arowana Inc wt ARWAW .16 +.07 +76.1 ... s s s s 0.08 9 0.17 +55.0 ...Arowana Inc rt ARWAR .25 -.01 -4.6 ... r s s s 0.15 6 0.35 +25.0 ...Array BioPharma ARRY 3.53 +.01 +0.3 dd ... t t t t 2.39 4 6.04 -16.4 -38.9Arris International ARRS 27.64 +.18 +0.7 13 ... s s s t 20.05 6 32.93 -9.6 -1.6Arrow Fncl AROW 31.85 -.14 -0.4 16 1.00b s s s s 24.54 0 32.47 +17.2 +20.2Arrowhead Pharma ARWR 5.96 +.22 +3.8 dd ... t s s t 3.07 5 9.36 -3.1 -3.7Artesian Resources ARTNA 31.44 -.03 -0.1 25 0.90 t t t s 21.32 8 35.00 +13.5 +48.5Arts Way Mfg ARTW 3.02 +.04 +1.4 dd 0.05 s s s t 2.46 3 4.54 -2.6 -34.3Ascena Retail Grp ASNA 7.77 +.20 +2.6 dd ... s s s t 6.33 2 14.76 -21.1 -40.6Ascendis Pharma A/S ASND 15.11 +.40 +2.7 ... s s s t 11.92 4 22.38 -17.5 -28.6Ascent Capital Grp A ASCMA 21.69 +.24 +1.1 dd ... s s s s 7.77 5 40.50 +29.7 -26.6Asia Pac Wire&Cable APWC 2.36 -.07 -2.9 ... t s t s 1.09 8 2.80 +54.2 +5.7Aspen Technology AZPN 45.49 +2.57 +6.0 25 ... s s s s 29.25 0 44.52 +20.5 +1.6Assembly Biosciences ASMB 5.80 -.02 -0.3 dd ... t t s t 4.33 2 15.44 -22.8 -57.7Asta Funding Inc ASFI 10.85 +.04 +0.4 32 ... s s s s 6.82 9 11.32 +36.5 +27.6Astec Inds ASTE 57.73 -1.27 -2.2 32 0.40 t s s s 30.76 9 62.75 +41.8 +52.2Astronics Corp ATRO 42.33 +.44 +1.1 17 ... s s s s 24.75 7 52.77 +4.0 -13.1Astrotech Corp ASTC 1.60 -.04 -2.4 dd ... t t t s 1.05 3 3.15 +4.6 -29.9Asure Software ASUR 4.95 +.13 +2.7 dd ... s s s s 4.28 4 6.25 +9.8 -19.8Atara Biotherpeutics ATRA 21.22 +.10 +0.5 dd ... t t t t 13.31 3 52.12 -19.7 ...athenahealth Inc ATHN 124.24 -.71 -0.6 cc ... t t t t 114.59 2 170.42 -22.8 -7.5Athersys Inc ATHX 1.95 -.01 -0.5 dd ... t t t s 0.94 6 2.90 +89.3 +66.1Atlantic Cap Bcsh ACBI 15.13 -.08 -0.5 89 ... t t s s 11.55 7 17.50 +1.0 ...Atlantica Yield plc ABY 19.44 -.33 -1.7 0.72e t t s s 13.11 6 24.31 +0.8 -9.3Atlas Air Worldwide AAWW 34.68 -.34 -1.0 dd ... t t t t 31.99 2 57.77 -16.1 -22.4Atlas Fincl Hldgs AFH 16.58 -.22 -1.3 9 ... s t t t 15.20 3 21.13 -16.7 -5.6Atlassian Corp plc TEAM 30.00 +.02 +0.1 ... t s s t 16.92 9 32.54 -0.3 ...Atomera Inc ATMR 7.81 -.05 -0.6 ... t t t t 7.78 1 8.70 -3.3 ...Atossa Genetics ATOS .25 -.00 -1.2 dd ... t t t t 0.14 1 1.23 -21.9 -74.2AtriCure Inc ATRC 15.48 +.59 +4.0 dd ... s t s t 13.44 2 28.10 -31.0 -45.3Atrion Corp ATRI 438.31 -9.69 -2.2 29 4.20f t t s s 343.50 7 490.45 +15.0 +13.8Attunity Ltd ATTU 8.52 -.10 -1.2 dd ... t t t t 4.62 4 15.94 -22.9 -43.7aTyr Pharma Inc LIFE 3.42 +.20 +6.2 dd ... s s s t 2.48 1 19.67 -65.2 -81.1Audentes Therapeutic BOLD 14.70 -.27 -1.8 ... t t t t 14.50 1 19.00 -2.8 ...AudioCodes Ltd AUDC 4.26 +.11 +2.7 39 ... s s s s 2.85 8 4.77 +9.2 +29.7Aurinia Pharma AUPH 4.09 -.17 -4.0 dd ... s s s s 1.42 9 4.49 +65.6 +15.1Auris Medical Hldg EARS 4.28 -.09 -2.1 ... t s s t 3.02 3 7.96 -12.5 -12.8Autobytel Inc ABTL 17.17 +.25 +1.5 39 ... s s s t 12.33 4 25.00 -23.9 -11.2Autodesk Inc ADSK 61.83 +.12 +0.2 dd ... s s s s 41.60 9 65.78 +1.5 +14.2Auto Data ADP 90.13 -.27 -0.3 27 2.12 s t t s 64.29 9 96.00 +6.4 +13.7AVEO Pharmaceuticals AVEO .99 +.07 +7.3 dd ... t s s t 0.82 1 2.59 -21.8 -33.0Avexis Inc AVXS 40.50 +5.70 +16.4 ... s s s s 16.11 8 47.76 +124.4 ...Aviat Networks AVNW 7.55 -.08 -1.0 ... s t t t 5.71 3 14.88 -18.1 -44.3Avid Technology Inc AVID 8.85 +.16 +1.8 9 ... s s s s 5.26 6 12.13 +21.4 +1.8Avinger Inc AVGR 3.66 -.09 -2.4 dd ... t t t t 3.65 1 25.11 -83.9 -77.2Avirgagen Therapeut AVIR 1.35 +.05 +3.8 dd ... s t t t 1.23 1 2.66 -30.4 -47.8AvisBudget Group CAR 36.38 -.60 -1.6 16 ... t s s s 21.73 5 53.04 +0.2 -11.2Aware Inc AWRE 5.00 -.04 -0.8 19 ... s s s s 2.81 0 5.09 +53.4 +52.7Axcelis Technologies ACLS 12.05 +.30 +2.6 23 ... s s s s 7.16 8 13.98 +16.3 -9.1AxoGen Inc AXGN 9.07 +.12 +1.3 dd ... s s s s 3.40 0 9.10 +81.4 +127.2Axsome Therapeutics AXSM 7.44 +.20 +2.8 ... t t t t 5.37 2 15.74 -19.7 ...B. Riley Financial RILY 9.07 -.11 -1.2 cc 0.32e t t t t 8.59 2 12.00 -8.4 -14.2BCB Bancorp Inc NJ BCBP 10.69 -.11 -1.0 15 0.56 s s s s 9.70 5 11.94 +2.8 -2.3B/E Aerospace BEAV 47.07 +.08 +0.2 16 0.84 t s s s 36.38 7 51.81 +11.1 -5.1BGC Partners BGCP 8.99 -.08 -0.9 19 0.64 t s s t 7.80 6 9.90 -8.4 +0.1BJ’s Restaurants BJRI 40.73 -.19 -0.5 21 ... s t t t 38.29 3 49.21 -6.3 -11.8BLDRs Develop Mk 100 ADRD 20.28 -.06 -0.3 q 0.84e s s s t 17.74 4 24.10 -3.1 -11.1BLDRS Emerg 50 Mk 50 ADRE 34.53 +.30 +0.9 q 0.90e s s s s 19.55 0 34.26 +18.8 +9.3BLDRS Europe 100 ADR ADRU 19.81 -.10 -0.5 q 0.89e s s s t 17.61 4 23.75 -3.3 -11.5BMC Stock Hldgs BMCH 19.75 -.31 -1.5 47 ... t s s s 12.14 9 21.50 +17.9 +8.1BNC Bancorp (NC) BNCN 24.00 -.14 -0.6 16 0.20 t s s t 19.45 7 26.29 -5.4 +8.3BOK Financl BOKF 66.11 -.32 -0.5 18 1.72 t s s s 44.13 8 75.18 +10.6 +2.6BOK Financl deb 56 BOKFL 25.61 +.25 +1.0 ... t s s s 24.70 8 25.95 +2.5 ...B.O.S. Better Online BOSC 3.27 -.01 -0.3 dd ... s s s s 1.60 6 4.85 +67.7 +50.5BSB Bancorp BLMT 22.95 -.16 -0.7 22 ... t t s t 19.59 8 23.98 -1.9 +9.4Baidu Inc BIDU 167.98 +.26 +0.2 11 ... s s s t 100.00 6 217.97 -11.1 -0.1Balchem Corp BCPC 66.15 +.32 +0.5 38 0.34f s s s s 53.11 8 70.91 +8.8 +6.7Baldwn Lyon B BWINB 26.85 +.18 +0.7 12 1.04 s s s s 21.27 0 27.25 +11.7 +21.6Ballard Power Syst BLDP 1.81 -.01 -0.5 dd ... t s s s 1.07 7 2.15 +16.0 +38.9BancFirst Cp OK BANF 66.26 -.33 -0.5 16 1.44 t s s s 51.14 0 67.83 +13.0 +6.5Bancorp Bank (The) TBBK 4.90 +.04 +0.8 dd ... t t t t 3.88 2 9.00 -23.1 -40.4Bank Mutual Corp BKMU 7.57 ... ... 22 0.22 t t t t 6.44 6 8.50 -2.9 +7.6Bank of Commerce CA BOCH 6.75 -.02 -0.3 19 0.12 t s s s 5.05 8 7.39 +1.0 +19.6Bank of Marin Bncp BMRC 49.81 +.33 +0.7 15 1.00 s t s t 45.65 4 56.77 -6.7 +5.5Bank of the Ozarks OZRK 37.28 -.09 -0.2 17 0.64f s t t t 33.51 2 54.96 -24.6 -14.0BankFinancial Corp BFIN 12.14 +.04 +0.3 33 0.20 t t s t 11.38 4 13.29 -3.9 +2.3Bankwell Fincl Grp BWFG 22.07 +.13 +0.6 16 0.20 s t r s 17.33 7 24.85 +11.2 +22.8Banner Corporation BANR 42.50 -.36 -0.8 17 0.84 t t t t 35.39 4 53.55 -7.3 -7.5Baozun Inc BZUN 9.43 ... ... ... s s s s 4.00 0 9.89 +14.9 +14.4Barc iPathUSTrLgBear DLBS 11.92 -.19 -1.6 q ... t t s t 9.62 2 23.57 -44.9 -41.4Barc iPath10yrTrBear DTYS 11.66 -.52 -4.3 q ... t t s t 9.95 2 21.49 -42.5 -37.8Barc iPath USTrSteep STPP 30.43 -.13 -0.4 q ... t t t t 29.92 1 36.37 -12.8 -15.6Barc iPath 2yrTrBear DTUS 27.71 -.51 -1.8 q ... t t s t 25.32 4 33.20 -16.5 -9.8Barington/Hilco wt BHACW .12 ... ... ... s s s r 0.06 5 0.20 ... ...Barrett Business BBSI 45.18 +.61 +1.4 16 0.88 s s s s 22.55 8 53.00 +3.8 +22.4Bassett Furn BSET 25.53 -.32 -1.2 17 0.40f s t s s 22.97 3 33.68 +1.8 -16.9Bay Bancorp Inc BYBK 5.23 ... ... 31 ... s s s s 4.57 8 5.40 +3.4 +3.2Bazaarvoice Inc BV 4.18 -.01 -0.2 dd ... s t s t 2.82 5 5.59 -4.6 -23.1Beacon Roofing Suppl BECN 45.78 +.21 +0.5 35 ... s t s s 32.02 9 48.96 +11.2 +27.8Bear State Financial BSF 9.24 ... ... 23 0.03 t t t t 7.61 5 11.39 -14.7 +0.3Bebe Stores Inc BEBE .80 +.01 +1.1 dd ... s s s s 0.29 4 1.92 +41.4 -58.0Bed Bath &Beynd BBBY 46.13 +.40 +0.9 9 0.50 s s s t 41.15 3 64.62 -4.4 -28.2BeiGene Ltd BGNE 28.15 +.65 +2.4 ... s t t t 22.51 5 35.60 -0.6 ...Bel Fuse A BELFA 17.22 -.06 -0.3 12 0.24 t s s s 9.69 7 21.80 +17.5 -1.0BelFuse Inc B BELFB 20.44 +.04 +0.2 13 0.28 s s s s 13.31 7 23.73 +18.2 -0.3Bellerophon Therap BLPH 1.57 +.04 +2.6 dd ... t t t t 1.09 1 7.64 -47.0 -53.9Bellicum Pharma BLCM 19.89 +.29 +1.5 dd ... s s s t 7.24 8 23.84 -1.9 +8.3Beneficial Bncp MD BNCL 14.51 +.09 +0.6 60 0.06p s s s s 11.94 0 14.50 +8.9 +13.1Benefitfocus Inc BNFT 42.70 +.67 +1.6 dd ... t s s s 21.04 0 44.98 +17.3 +6.2Benitec Biopharma BNTC 1.63 -.02 -1.3 ... t s s t 1.20 1 9.00 -59.5 -85.4Big 5 Sporting Goods BGFV 13.05 -.01 -0.1 24 0.50 s s s s 8.15 9 13.86 +30.6 +20.4Bio Blast Pharma Ltd ORPN 1.69 +.09 +5.6 ... s s s t 1.50 1 7.95 -56.3 -73.6Bio-Path Holdings BPTH 1.67 +.01 +0.6 dd ... t s t s 1.00 4 3.19 +33.6 +36.1Bio-Techne Corp TECH 110.89 -.73 -0.7 39 1.28 t r t s 79.95 9 117.42 +23.2 +4.6BioDelivery Sciences BDSI 2.82 +.17 +6.4 dd ... s s s t 1.86 2 7.79 -41.1 -61.1BioLife Solutions BLFS 2.08 +.05 +2.5 dd ... s s s t 1.46 3 4.18 -4.1 +1.0BioLineRx Ltd BLRX .85 -.03 -3.0 ... s s s t 0.71 2 1.88 -34.6 -40.4Bioanalytical Sys BASI 1.21 +.03 +2.2 dd ... t s s t 0.90 3 1.95 -20.7 -35.9Biocept Inc BIOC .58 -.05 -8.1 dd ... t t t t 0.56 1 2.76 -58.0 -66.7Biocryst Phar BCRX 5.04 +.01 +0.2 dd ... s s s t 1.63 3 14.00 -51.2 -56.0Biodel Inc BIOD .39 +.00 +0.3 dd ... t s s s 0.22 2 1.05 +14.0 -60.2Biogen Inc BIIB 313.94 -.55 -0.2 18 ... t s s s 223.02 9 333.65 +2.5 -0.1Biolase Inc BIOL 1.39 +.02 +1.5 dd ... s s s s 0.60 8 1.72 +65.3 -17.0BioMarin Pharma BMRN 92.44 +.43 +0.5 dd ... t s s t 62.12 4 140.68 -11.8 -32.4BiondVax Pharma BVXV 3.57 -.21 -5.5 ... t s s t 3.22 2 5.78 -9.8 -5.3BiondVax Pharma wt BVXVW .50 ... ... ... s s t t 0.38 2 1.25 -30.6 ...BioScrip Inc BIOS 2.73 -.02 -0.7 dd ... s s s s 1.19 9 3.09 +56.0 +32.9BioSpecifics Tech BSTC 41.00 +1.70 +4.3 28 ... s t s t 30.70 4 64.43 -4.6 -21.6Biostage Inc BSTG 1.10 -.04 -3.3 dd ... t t t t 0.53 2 3.47 -49.4 ...Biostar Pharma BSPM 4.36 +.01 +0.2 21 ... s s t s 1.08 6 6.59 +55.3 -13.8Bio Telemetry Inc BEAT 20.87 -.04 -0.2 45 ... t s s s 8.74 0 21.37 +78.7 +75.7Black Box BBOX 13.64 -.10 -0.7 dd 0.48 t t s s 6.51 7 17.12 +43.1 -13.4Black Diamond Inc BDE 4.65 ... ... dd ... s s s s 3.80 2 9.51 +5.2 -42.7BlackRock Cap Inv BKCC 8.53 +.01 +0.1 28 0.84 s s s t 5.88 7 10.20 -9.3 -1.3Blackbaud Inc BLKB 68.13 -.10 -0.1 77 0.48 s t s s 49.89 9 71.76 +3.4 +14.2BlackBerry Ltd BBRY 8.08 +.20 +2.5 dd ... s s s t 5.96 7 9.46 -12.9 +4.2Blackhawk Network HAWK 33.47 -.15 -0.4 84 ... t t t t 29.91 2 48.40 -24.3 -24.1Bloomin’ Brands Inc BLMN 18.97 +.05 +0.3 22 0.28 s s s s 14.91 5 23.20 +12.3 -11.1Blucora Inc BCOR 11.23 ... ... dd ... s t s s 4.69 7 15.15 +14.6 -18.6Blue Bird Corp BLBD 14.44 +.01 +0.1 cc ... t s s s 7.61 0 15.00 +42.4 +11.1Blue Buffalo Pet Pdt BUFF 26.39 +.71 +2.8 47 ... s s s s 15.19 9 28.54 +41.0 -5.9Blue Hills Bncp BHBK 14.11 +.05 +0.4 50 0.12f s t t t 13.22 3 16.58 -7.8 -1.3Blue Nile Inc NILE 30.66 +.48 +1.6 35 0.70e s s s t 22.33 5 39.00 -17.4 -7.3Bluebird Bio Inc BLUE 56.80 +1.32 +2.4 dd ... t s s t 35.37 2 153.99 -11.6 -59.2Blueknight Engy Part BKEP 5.88 +.11 +1.9 dd 0.58 s t s s 3.81 7 7.17 +4.6 -8.5Blueknight Engy pf BKEPP 7.58 +.17 +2.3 0.72 t t s s 5.71 7 8.75 +12.0 ...Blueprint Medicines BPMC 24.66 +.58 +2.4 dd ... s s s t 13.04 7 31.94 -6.4 -11.3Bob Evans Farms BOBE 36.95 +.23 +0.6 23 1.36 s t t t 35.63 1 49.00 -4.9 -18.1BofI Holding Inc BOFI 18.32 +.62 +3.5 10 ... s s s t 13.47 3 35.98 -13.0 -45.6Boingo Wireless WIFI 8.67 -.06 -0.7 dd ... s s t s 5.40 7 10.22 +31.0 -5.8Bojangles Inc BOJA 17.00 +.10 +0.6 19 ... t t s s 13.39 4 25.13 +7.1 -29.7Bon Ton Store BONT 1.45 -.07 -4.8 dd 0.20 t t s t 1.10 2 4.54 -31.1 -60.5Bonso Elec BNSO 2.59 -.19 -6.8 ... s s s s 1.00 7 3.35 +93.3 +129.8Boston Private Fncl BPFH 12.34 -.03 -0.2 17 0.40 t t s s 9.34 9 12.81 +8.8 +2.8Boston Priv Fn pf BPFHP 26.22 -.77 -2.9 1.74 t t s s 23.53 6 28.71 +0.3 ...Bottomline Tech Inc EPAY 20.90 -.38 -1.8 dd ... t t t t 20.44 1 31.58 -29.7 -18.3Boulevard Acquis wt BLVDW .53 ... ... ... s s s t 0.25 5 0.90 -18.5 ...Brainstorm Cell Ther BCLI 2.37 +.02 +0.9 dd ... t t t t 1.90 3 3.87 -17.1 -19.2Bravo Brio Rest BBRG 4.93 -.02 -0.4 dd ... t t t t 4.82 1 13.39 -45.2 -61.3Bridge Bancorp BDGE 29.92 +.11 +0.4 20 0.92 s t s t 25.57 7 32.40 -1.7 +10.9Bridgeline Digital BLIN .84 +.03 +3.7 dd ... t t t t 0.43 2 3.47 -21.5 -40.4Brightcove Inc BCOV 11.95 +.01 +0.1 dd ... s s s s 4.70 0 12.06 +92.7 +108.4Broadcom Ltd AVGO 172.47 +.38 +0.2 dd 2.00f s s s s 100.00 0 173.16 +18.8 +40.0BroadSoft Inc BSFT 42.49 -.30 -0.7 63 ... t t s s 26.99 8 47.50 +20.2 +26.7Broadway Financial BYFC 1.75 -.05 -2.8 6 ... t t t s 1.17 5 2.50 +15.9 +33.3Broadwind Energy BWEN 4.31 -.16 -3.6 dd ... s t s s 1.67 8 5.32 +107.2 +24.2Brocade Commun BRCD 9.67 -.05 -0.5 13 0.22f s s s s 7.40 6 11.28 +5.3 -2.5Brookline Bancorp BRKL 11.41 -.03 -0.3 16 0.36 t t s t 9.86 8 11.98 -0.8 +6.4Brooks Automation BRKS 12.24 -.01 -0.1 dd 0.40 t s s s 8.33 9 13.20 +14.6 +12.2Bruker Corp BRKR 22.31 -.02 -0.1 34 0.16 s t t t 15.78 5 29.85 -8.1 +12.6Bryn Mawr Bank BMTC 30.43 -.11 -0.4 16 0.84f s s s s 23.92 9 31.48 +6.0 +5.7Bsquare Corporation BSQR 4.37 -.14 -3.1 21 ... t t t t 4.19 1 12.65 -28.2 -27.0Buffalo Wild Wings BWLD 167.05 +2.10 +1.3 31 ... t s s s 122.25 6 205.83 +4.6 -15.6Builders FirstSource BLDR 12.29 -.16 -1.3 29 ... t t s s 6.50 6 16.69 +10.9 -14.0C&F Financial Corp CFFI 43.99 -.26 -0.6 12 1.28 t t t s 33.69 8 47.00 +12.8 +24.7CA Inc CA 34.20 -.15 -0.4 15 1.02f s s s s 25.16 0 34.99 +19.7 +20.2CAS Medical Sys Inc CASM 1.70 -.01 -0.6 dd ... t t t t 1.05 6 2.15 -4.0 +51.3CASI Pharmaceuticals CASI 1.12 +.03 +2.8 dd ... r s t s 0.58 5 1.82 +16.7 -26.4CBOE Holdings Inc CBOE 67.10 -.03 ... 26 1.00f t t s s 58.25 7 72.53 +3.4 +7.4CDK Global Inc CDK 58.44 -.08 -0.1 35 0.54 s s s s 39.67 0 60.09 +23.1 +21.6CDW Corp CDW 45.29 -.23 -0.5 16 0.43 s s s s 30.40 0 46.92 +7.7 +16.6CEVA Inc CEVA 31.03 -.10 -0.3 63 ... t s s s 17.11 9 32.73 +32.8 +72.4CF Corp un CFCOU 10.06 -.02 -0.2 ... s s s s 9.15 8 10.35 +0.7 ...

C.H. Robinson Wwde CHRW 69.68 +.65 +0.9 19 1.72 s t t s 59.71 7 76.10 +12.4 +1.2CHS Inc pf CHSCP 34.28 +.02 +0.1 2.00 s s s s 28.60 0 34.85 +10.8 ...CHS Inc pfB CHSCO 30.53 +.01 ... 1.97 s s s s 26.06 0 31.00 +6.0 ...CHS Inc pfB ser 2 CHSCN 30.82 -.25 -0.8 1.78 s s s s 23.98 0 31.38 +13.0 ...CHS Inc pf B ser 3 CHSCM 29.38 ... ... 1.69 s s s s 24.16 0 29.78 +9.6 ...CHS Inc 7.5pc pfB4 CHSCL 30.88 -.13 -0.4 1.88 s s s s 25.36 0 31.34 +14.2 ...CIFC LLC CIFC 6.69 -.30 -4.3 35 0.40a t t t s 4.00 7 8.00 +19.9 +5.9CM Finance Inc CMFN 9.64 +.03 +0.3 8 1.41 t s s t 6.33 6 12.94 -3.8 -2.0CME Group CME 103.81 +.49 +0.5 27 2.40 t s s s 81.87 0 104.60 +14.6 +11.5CNB Fincl Cp PA CCNE 18.90 -.07 -0.4 14 0.66 s r s s 16.39 0 19.00 +4.8 +12.9CNinsure Inc CISG 8.58 -.03 -0.3 18 ... t s s t 5.56 7 10.40 -7.5 -5.0COPsync Inc wt COYNW .18 ... ... ... t t t t 0.17 1 0.80 -64.0 ...COPsync Inc COYN 1.46 -.07 -4.6 ... t s s t 1.07 3 2.85 -29.1 -81.8CPI Card Group PMTS 4.75 +.15 +3.3 0.18 s t t t 3.38 2 13.50 -55.4 ...CPS Technology Corp CPSH 1.44 +.04 +2.9 29 ... t t t t 1.20 2 3.05 -51.2 -43.3CRA International CRAI 26.65 -.08 -0.3 34 ... t s s s 16.25 9 28.05 +42.9 +16.4CSG Systems Int CSGS 40.33 -.55 -1.3 19 0.74 t t r s 29.18 7 46.54 +12.1 +31.2CSI Compressco LP CCLP 9.50 +.26 +2.8 dd 1.51 s s s t 3.74 5 16.00 -16.7 -29.2CSP Inc CSPI 8.84 +.16 +1.8 22 0.44 s s s s 5.28 0 9.09 +27.3 +45.5CSW Industrials CSWI 33.82 -.16 -0.5 ... t t s t 27.84 5 39.96 -10.2 ...CSX Corp CSX 28.06 -.02 -0.1 15 0.72 t t s s 21.33 7 31.62 +8.1 -1.8CTI BioPharma CTIC .35 +.01 +3.3 dd ... t t s t 0.25 1 1.84 -71.7 ...CU Bancorp CUNB 24.09 -.12 -0.5 18 ... t r s t 20.35 6 27.66 -5.0 +9.4CUI Global Inc CUI 4.25 -.05 -1.2 dd ... t t t t 4.01 1 9.42 -39.6 -27.2CVB Financial CVBF 16.94 -.06 -0.4 17 0.48 t t s s 14.02 7 18.77 +0.1 -0.7CVD Equipment Corp CVV 8.64 -.42 -4.6 35 ... s s s t 6.25 4 13.72 -14.3 -13.8Cabot Microelect CCMP 49.57 -.17 -0.3 27 0.72 t s s s 34.53 9 52.91 +13.2 +11.5Cadence Sys CDNS 24.71 -.09 -0.4 29 ... s t s s 18.13 9 26.24 +18.7 +16.2Cadiz Inc CDZI 7.80 -.07 -0.9 dd ... s s s s 2.71 9 8.84 +48.3 +3.3CaesarStone Ltd CSTE 38.10 -.24 -0.6 0.57e t s s t 27.31 4 54.97 -12.1 -28.5Caesars Acquisition CACQ 11.48 +.49 +4.5 48 ... s s s s 4.48 9 12.43 +68.6 +46.9Caesars Entertain CZR 7.43 -.05 -0.7 dd ... s s t t 5.60 4 10.61 -5.8 +1.1CafePress Inc PRSS 3.03 -.04 -1.3 dd ... t t t t 2.92 1 4.85 -21.1 -29.4Cal-Maine Foods Inc CALM 42.05 +.12 +0.3 6 2.49e t t t t 39.60 2 63.25 -9.3 -20.5Caladrius Biosci CLBS 6.15 -.06 -1.0 dd ... t s s t 4.01 2 20.30 -43.1 -54.7Calamos Asset Mgmt CLMS 7.09 -.13 -1.8 0.60 t s t t 6.72 1 12.04 -26.8 -33.6Calamos Cv High Inc CHY 11.12 ... ... q 1.20 t s s s 8.64 7 12.22 +5.8 +3.5Calamos Conv Opp Fd CHI 10.27 -.05 -0.5 q 1.14 t s s s 8.16 7 11.30 +3.6 +2.9Calamos Dyn Cv&Inco CCD 19.19 +.09 +0.5 q 2.00 s s s s 14.77 7 21.66 +6.3 +1.7Calamos Glbl DynInco CHW 7.40 -.04 -0.5 q 0.84 s s s s 5.86 7 8.30 +3.4 +2.0Calamos Glob Tot Ret CGO 11.56 ... ... q 1.20 s s s s 9.30 6 13.13 +1.2 -1.9Calamos Strat TR CSQ 10.50 -.03 -0.3 q 0.99 s s s s 7.92 0 10.65 +6.1 +9.4CalAmp Corp CAMP 15.51 +.09 +0.6 53 ... s s s t 13.01 3 21.35 -22.2 -4.9Calavo Growers Inc CVGW 61.80 +.38 +0.6 36 0.80f t t t s 43.08 8 68.82 +26.1 +16.2Calithera Bioscience CALA 3.15 +.07 +2.3 dd ... t t t t 2.87 1 10.90 -58.9 -46.4Callidus Software CALD 19.65 -.20 -1.0 dd ... s t t s 11.48 9 21.64 +5.8 +22.5Calumet Specialty CLMT 5.11 +.21 +4.3 dd 2.74 s s s t 3.42 1 27.88 -74.3 -76.1Cambium Learning Grp ABCD 4.82 -.07 -1.4 80 1.36 s t s t 3.43 6 5.97 -0.6 +12.7Camden Natl Corp CAC 44.90 -.19 -0.4 16 1.20 s s s s 37.23 8 47.49 +1.8 +14.7Camtek Ltd CAMT 2.45 +.03 +1.2 ... t s s s 1.58 7 3.00 +12.9 -13.6Canadian Solar CSIQ 12.91 -.18 -1.4 6 ... t t t t 12.88 1 29.83 -55.4 -47.4Cancer Genetics Inc CGIX 2.17 +.25 +13.0 dd ... s s s t 1.80 1 11.45 -34.2 -80.5Capella Education CPLA 59.32 -.03 -0.1 18 1.56 t s s s 39.06 9 63.01 +28.3 +18.7Capital Bank Fin CBF 29.11 -.05 -0.2 21 0.40 t t s t 27.12 3 35.95 -9.0 -1.2Capital City Bank CCBG 14.09 +.12 +0.9 25 0.16 s t s t 12.83 4 16.05 -8.2 -6.6Cap Prod Ptrs CPLP 3.41 +.02 +0.6 11 0.30 t r s t 2.41 2 7.65 -38.2 -44.6Capitala Finance CPTA 14.86 +.20 +1.4 83 1.88a s s s s 9.54 9 15.56 +23.0 +13.8Capitol AcqCp III wt CLACW .53 +.01 +1.9 ... s s s s 0.30 5 0.80 +8.2 ...Capitol Federated CFFN 14.09 -.06 -0.4 23 0.34a t t s s 11.39 0 14.33 +12.2 +22.2Capnia Inc CAPN .96 +.01 +0.7 dd ... s t t t 0.80 1 4.04 -48.4 ...Capricor Therap CAPR 3.52 -.02 -0.6 dd ... t t t s 1.88 5 5.40 +14.5 -13.7Capstone Turbine Cp CPST 1.50 -.02 -1.3 dd ... s s s s 1.00 1 8.80 +7.1 -82.1Cara Therapeutics CARA 6.18 +.16 +2.7 dd ... s s s t 4.26 1 23.61 -63.3 -72.9Carbonite Inc CARB 13.11 +.02 +0.2 dd ... s s s s 6.50 0 13.65 +33.8 +12.0Carbylan Therapeutic CBYL .52 -.00 -0.6 dd ... t t t t 0.49 1 7.08 -85.7 -92.0CardConnect Corp CCN 9.98 -.02 -0.2 ... t s t s 8.14 6 11.56 +2.4 +2.6Card Connect wt CCNWW 1.39 +.04 +3.0 ... t s s s 0.22 8 1.86 +265.8 ...Cardinal Financial CFNL 25.72 -.06 -0.2 18 0.48f t s s s 17.51 9 27.53 +13.1 +11.7Cardiome Pharma Corp CRME 3.19 ... ... dd ... s t t t 2.95 1 10.40 -60.7 -67.1Cardiovascular Sys CSII 21.86 +.12 +0.6 dd ... s s s s 7.50 9 24.90 +44.6 -5.7Cardtronics plc CATM 46.27 -.12 -0.3 27 ... s s s s 28.01 0 46.78 +37.5 +30.6Care Trust REIT CTRE 15.09 +.25 +1.7 42 0.68 s s s s 9.12 0 15.06 +37.8 +37.4CareDx Inc CDNA 4.77 -.08 -1.6 dd ... t t s t 3.70 3 7.49 -25.5 -23.0Career Education CECO 7.01 -.11 -1.5 4 0.26 t s s s 2.23 0 7.53 +93.1 +72.8Carlyle Group CG 16.03 -.03 -0.2 50 2.00e t t t s 11.25 4 25.45 +2.6 -23.0Carmike Cinemas Inc CKEC 31.60 +.07 +0.2 cc ... s s s s 18.52 0 31.89 +37.8 +34.2Carolina Bank Hold CLBH 18.50 +.03 +0.2 19 ... s s s s 12.30 0 18.91 +0.3 +44.4Carolina Financial CARO 20.96 +.33 +1.6 16 0.12 s s s s 14.49 0 20.68 +16.4 +24.7Carrizo Oil & Gas CRZO 36.38 +.09 +0.2 dd ... s s s s 16.10 8 43.97 +23.0 +1.6Carrols Restaurant TAST 13.70 -.04 -0.3 23 ... s s s s 10.57 8 14.80 +16.7 +11.1Cartesian Inc CRTN .66 +.02 +3.1 dd ... s t t t 0.56 1 3.20 -70.3 -77.9Carver Bancorp CARV 4.35 +.05 +1.2 44 ... t s s s 1.92 5 7.60 +16.0 -29.5Cascade Bancorp CACB 5.74 +.01 +0.2 23 ... s t s t 5.01 6 6.25 -5.4 +5.1Cascadian Therapeut CASC 1.08 -.01 -0.9 dd ... t t s t 0.82 1 3.89 -51.4 -66.1Casella Waste Syst CWST 9.45 +.11 +1.2 dd ... s s s s 4.97 0 9.57 +58.0 +54.4Caseys Gen Store CASY 132.00 ... ... 23 0.96f t s s s 98.80 9 136.22 +9.6 +28.9Cass Information CASS 52.78 -.02 ... 25 0.88 t t s s 43.78 9 54.71 +2.6 +5.8Catabasis Pharma CATB 5.05 -.29 -5.4 dd ... t s s t 3.31 2 13.00 -36.3 -56.3Catalyst Biosci CBIO 1.35 +.02 +1.5 dd ... t t t t 1.16 1 21.60 -56.9 -69.0Catalyst Pharm CPRX .74 -.01 -1.3 dd ... t t s t 0.51 1 4.52 -69.8 -81.4Cathay Gen Bancorp CATY 30.50 -.10 -0.3 15 0.72 t s s t 25.62 6 34.69 -2.6 -3.1Cavco Industries Inc CVCO 100.42 +1.23 +1.2 32 ... s s s s 66.22 9 106.55 +20.5 +35.5Cavium Inc CAVM 51.76 +1.26 +2.5 cc ... s s s t 35.90 5 74.24 -21.2 -27.6Ceco Env CECE 10.33 +.11 +1.1 dd 0.26 s s s s 5.60 9 11.12 +34.5 +6.5Celgene Inc CELG 113.39 -.42 -0.4 39 ... t s s t 92.98 6 132.60 -5.3 -12.9Celgene rt CELGZ 1.22 +.03 +2.5 ... s t t s 0.92 2 2.50 +1.7 ...Celldex Therapeutics CLDX 4.46 +.10 +2.3 dd ... t t s t 2.96 1 22.15 -71.6 -74.3Cellent Biotech APOP 5.19 +.15 +3.0 ... s s s s 4.51 8 5.40 +3.9 ...Cellectar Biosci wt CLRBW .33 +.01 +3.1 ... t r t t 0.18 1 10.00 -94.1 ...Cellectar Biosci CLRB 2.95 +.27 +10.0 ... s s t t 1.00 1 33.50 -59.9 -91.3Cellectis SA CLLS 27.59 +.57 +2.1 ... t s s t 18.00 4 45.30 -11.1 -20.4Cellular Biomedicine CBMG 13.42 -.07 -0.5 dd ... t t s t 10.44 2 26.98 -37.6 ...Celsion Corp CLSN 1.20 -.04 -3.2 dd ... t t t t 1.04 2 2.41 -37.5 -44.9Cempra Inc CEMP 23.55 -.01 ... dd ... t s s t 14.03 4 41.43 -24.3 -38.1Cemtrex Inc CETX 5.67 -.05 -0.9 13 ... s s s s 1.56 9 6.59 +140.3 +102.5CenterState Banks CSFL 16.96 +.05 +0.3 25 0.16 s s s s 12.20 0 16.94 +8.4 +21.9Central Euro Media CETV 2.42 +.05 +2.1 dd ... s s s t 1.84 6 2.96 -10.0 +1.7Cent Garden&Pet CENT 26.80 -.82 -3.0 35 ... s s s s 10.17 0 27.89 +98.2 +163.8Cntrl Garden & Pet A CENTA 24.94 -.55 -2.2 ... s s s s 11.00 0 25.78 +83.4 +125.0Central Vly Cmty Bcp CVCY 15.06 +.04 +0.3 11 0.24 s s s s 9.45 9 16.31 +25.2 +38.3Century Aluminum CENX 6.78 -.36 -5.0 dd ... t t s s 2.63 7 9.40 +53.4 +13.9Century Casinos CNTY 6.31 +.16 +2.6 23 ... t t s t 5.34 4 7.84 -18.9 -2.7Cepheid CPHD 35.73 -.01 ... dd ... t s s t 25.09 4 53.46 -2.2 -30.4Ceragon Networks Ltd CRNT 2.12 ... ... ... t s s s 0.89 8 2.48 +75.2 +66.9Cerecor Inc CERC 4.02 ... ... ... t s s s 1.94 7 5.19 +20.0 ...Cerner Corp CERN 66.45 -.61 -0.9 40 ... t s s s 49.59 0 68.31 +10.4 +6.8Cerulean Pharma CERU 2.99 +.08 +2.7 dd ... s s s s 1.82 4 5.20 +6.8 -23.6Cerus Corporation CERS 6.99 +.06 +0.9 dd ... t s s s 4.27 9 7.64 +10.6 +40.6Cesca Therapeutics KOOL 3.96 +.17 +4.5 dd ... t s s s 1.64 2 14.82 +8.8 -68.7Chaisma Inc CHMA 2.91 +.05 +1.7 dd ... t s s t 2.50 1 30.52 -85.1 -88.3Changyou.com Ltd CYOU 21.86 -.05 -0.2 7 ... s s s t 15.21 7 25.83 -11.9 +9.3Chanticleer Holdings HOTR .44 -.01 -2.2 dd ... s t s t 0.40 1 1.93 -56.0 -72.6Charles & Colvard CTHR 1.07 ... ... dd ... s s s t 0.75 5 1.49 -4.5 -22.2Chart Inds GTLS 29.01 -.09 -0.3 dd ... t s s s 13.27 9 31.41 +61.5 +12.5Charter Communic CHTR 258.62 +.56 +0.2 ... s s s s 214.06 0 260.39 +13.7 +28.7Charter Financial CHFN 13.46 -.05 -0.4 24 0.20 s t s s 11.81 6 14.76 +1.9 +10.6Check Point Soft CHKP 74.83 -.35 -0.5 20 ... t t t t 65.09 4 89.98 -8.0 -7.5Check-Cap Ltd CHEK 2.04 -.02 -1.0 ... t s s s 0.97 4 3.80 +7.9 -39.1Check-Cap Ltd wt CHEKW .73 +.03 +4.3 ... s s s s 0.01 6 1.26 +4.0 ...Cheesecake Factory CAKE 51.11 -.34 -0.7 20 0.96f s s s s 44.16 6 57.59 +10.8 -7.3Chef’s Warehouse CHEF 11.35 -.05 -0.4 71 ... s t t t 10.31 1 20.79 -32.0 -30.4Chembio Diagnostics CEMI 6.50 +.04 +0.6 dd ... t t t s 3.33 6 9.40 +22.0 +36.0Chem Fincl CHFC 44.00 +.11 +0.3 17 1.04 s s s s 29.40 0 43.95 +28.4 +36.2ChemoCentryx Inc CCXI 4.32 +.21 +5.1 dd ... t t t t 1.92 4 8.30 -46.7 -35.2Chemung Financial CHMG 30.02 +.64 +2.2 14 1.04 s t s s 26.00 6 32.95 +9.2 +14.1Cherokee Inc CHKE 11.42 +.26 +2.3 14 0.20 s s s t 10.21 1 28.52 -33.8 -59.9Chicopee Bancorp CBNK 18.00 +.03 +0.2 32 0.36 t t t s 16.00 7 19.00 +3.8 +10.6Childrens Place PLCE 82.21 -.66 -0.8 24 0.80 s t s s 46.74 0 85.36 +48.9 +39.3Chimerix Inc CMRX 4.54 +.07 +1.6 dd ... s s s t 3.50 1 54.75 -49.3 -91.5China Adv ConstrMat CADC 2.99 +.14 +4.9 dd ... t s s s 1.46 4 5.68 +97.2 -20.4China Auto Logistics CALI 2.62 -.17 -6.1 dd ... t s s s 0.66 6 4.40 +85.8 +184.7China Automotive Sys CAAS 3.59 +.04 +1.1 5 ... s t s t 3.10 2 7.28 -21.6 -50.0China BAK Battery CBAK 2.59 -.05 -1.9 1 ... t t t t 1.42 5 3.91 -7.8 +2.7China Biologic Pdts CBPO 125.64 -1.35 -1.1 38 ... t s s t 80.60 8 144.29 -11.8 +11.9China Ceramics Co CCCL 3.72 +.09 +2.5 ... t s s t 2.01 3 10.08 -52.6 -53.7China Cmcl Credit CCCR 1.19 -.04 -3.3 ... t t t s 0.25 5 2.37 +263.9 +73.2China Cust Rela Ctrs CCRC 12.26 +.52 +4.4 ... s t s s 4.39 8 14.76 +54.0 ...China Finance Online JRJC 4.90 +.02 +0.4 17 ... s s s t 2.90 6 6.85 -21.1 +8.4China HGS Real Est HGSH 2.39 -.23 -8.8 3 ... s s s s 1.20 5 3.63 +42.3 +33.2China Info Tech CNIT 1.08 +.02 +1.9 dd ... s s t t 0.68 3 2.45 -35.7 -40.1China Jo-Jo Drugstrs CJJD 1.91 +.01 +0.3 dd ... t s s t 1.40 5 2.47 -0.1 -16.8China Lending Corp CLDC 7.06 -.14 -1.9 ... t s t t 4.13 5 10.25 -29.9 -27.6China Lending Cp wt CLDCW .22 +.00 +0.5 ... t s s s 0.02 8 0.30 +121.0 ...China Lodging Grp HTHT 38.82 +.48 +1.3 43 0.68p s t s s 22.41 9 41.76 +24.2 +55.6China Natural Rescs CHNR 1.89 -.06 -3.3 dd ... t s s s 0.60 6 3.17 +37.7 -3.9China Recycling Engy CREG 1.99 -.03 -1.4 ... t t t t 1.66 1 8.40 -44.4 -74.1China TechFaith CNTF 2.40 +.09 +3.9 ... s s s t 1.56 3 5.15 -34.7 -53.2China XD Plastics CXDC 4.76 -.06 -1.2 4 ... t s s s 2.53 6 6.50 +7.7 -22.3ChinaCache Intl Hldg CCIH 6.05 +.14 +2.5 dd ... s t t t 4.69 3 10.48 -26.6 -39.9ChinaNet Online Hldg CNET .79 +.02 +2.2 dd ... s s s t 0.46 5 1.15 -5.1 -12.0ChipMOS Technologies IMOS 19.62 +.47 +2.5 17 0.14 s s s t 14.35 9 20.78 -0.9 +17.6ChromaDex Corp CDXC 4.01 -.38 -8.7 ... t s t t 2.46 5 6.18 -10.5 +19.0Churchill Downs CHDN 144.92 -.12 -0.1 29 1.15f s s s s 118.76 8 152.98 +2.4 +6.3Chuy’s Holdings Inc CHUY 33.42 -.16 -0.5 39 ... s t t s 26.42 7 37.78 +6.6 +3.5Cidera Therapeutics CDTX 11.87 -.26 -2.1 dd ... t s s t 9.48 3 18.07 -30.8 -11.4Cimpress NV CMPR 96.35 +.21 +0.2 33 ... s t s s 65.04 9 101.77 +18.7 +40.4Cinn Fncl CINF 75.80 -.24 -0.3 20 1.92 t t s s 49.72 0 77.30 +28.1 +40.1Cinedigm Corp CIDM 2.24 +.36 +18.8 dd ... s s s t 0.90 3 7.50 -14.0 -68.5Cintas Corp CTAS 107.35 -.16 -0.1 17 1.05f s s s s 78.00 0 109.11 +17.9 +23.5Cipher Pharmaceutic CPHR 4.76 -.08 -1.7 53 ... t t t s 3.55 3 9.27 +1.7 ...Cirrus Logic CRUS 51.18 +.28 +0.6 26 ... s s s s 24.56 0 51.72 +73.3 +73.5Cisco Syst CSCO 30.87 -.08 -0.3 15 1.04 t s s s 22.46 0 31.25 +14.6 +13.8Citi Trends Inc CTRN 17.55 -.02 -0.1 20 0.24 t s s t 14.01 3 28.69 -17.4 -22.2Citizens & Northern CZNC 21.30 +.05 +0.2 16 1.04 r s s s 19.07 8 22.00 +1.4 +13.4Citrix Systems CTXS 87.16 -.02 ... 26 ... s s s s 60.91 0 90.00 +15.2 +15.9City Holding CHCO 48.35 +.08 +0.2 14 1.72f t s s s 40.74 8 51.33 +5.9 +4.1Civista Bancshares CIVB 13.81 -.19 -1.4 11 0.24f t t s s 9.68 9 14.68 +7.6 +37.3Clean Diesel Tech CDTI 3.89 -.09 -2.3 ... s s s t 1.50 3 11.15 -17.3 -48.3

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





Clean Energy Fuels CLNE 3.45 +.05 +1.5 dd ... s t t t 2.15 4 6.44 -4.2 -33.5Cleantech Solutions CLNT 1.26 +.06 +5.0 63 ... t s s t 0.90 3 2.63 -11.9 -45.7Clearfield Inc CLFD 19.73 +.27 +1.4 44 ... s s s s 11.59 0 20.28 +47.1 +4.0Clearside Biomecical CLSD 7.19 ... ... ... s s s t 5.65 6 8.45 -0.8 ...ClearSign Combustion CLIR 4.86 -.15 -3.0 dd ... t s t s 2.68 5 8.09 +0.2 +21.6Cleveland BioLabs CBLI 2.60 +.19 +7.8 dd ... s s t t 1.92 3 5.29 -25.5 -48.3Clifton Bancorp CSBK 14.78 -.05 -0.3 74 0.24 t t t s 13.09 8 15.43 +3.1 +8.8Clovis Oncology Inc CLVS 16.87 +.66 +4.1 dd ... t s s t 11.57 1 116.75 -51.8 -79.3Cnova NV CNV 5.25 +.02 +0.4 ... s s s s 2.02 0 5.25 +117.8 +6.7CoBiz Financial COBZ 12.58 +.02 +0.2 17 0.20f t t s t 10.31 7 13.94 -6.3 +2.0CoStar Group Inc CSGP 207.84 -.13 -0.1 cc ... s t t s 146.53 8 224.79 +0.6 +4.7Coastway Bancorp CWAY 12.62 -.03 -0.2 34 ... s s s t 10.88 6 14.01 -3.5 +11.6Coca Btl Cns COKE 156.50 +4.25 +2.8 30 1.00 s s s t 119.80 4 220.93 -14.3 -5.6Codexis Inc CDXS 4.28 -.03 -0.7 dd ... s s s s 2.93 8 4.63 +1.2 +1.9Codorus Valley Bcp CVLY 21.31 +.14 +0.7 13 0.52b s t s s 19.00 9 21.83 +4.8 +9.4Coffee Holding JVA 5.71 +.03 +0.5 dd ... t t s s 3.00 9 6.15 +48.3 +20.1Cogent Commun Hldgs CCOI 38.43 +.66 +1.7 cc 1.52f s t t s 25.84 8 43.61 +10.8 +35.6Cogentix Medical CGNT 1.07 -.01 -0.9 dd ... t t s t 0.71 4 1.70 -17.1 -34.5Cognex CGNX 49.97 -.08 -0.2 24 0.30 s s s s 28.01 9 53.45 +48.0 +34.3Cognizant Tech Sol CTSH 58.20 +.87 +1.5 23 ... t s s t 51.22 4 69.80 -3.0 -15.4Coherent Inc COHR 108.60 -.59 -0.5 28 ... s s s s 52.15 0 110.48 +66.8 +85.9Coherus BioSci CHRS 29.50 -.55 -1.8 dd ... s s s s 12.04 8 35.05 +28.5 -9.4Cohu Inc COHU 10.54 ... ... 24 0.24 t t t t 9.14 4 13.43 -12.7 +14.3Collectors Universe CLCT 22.13 -.05 -0.2 25 1.40 s s s s 11.66 0 22.49 +42.8 +21.0Collegium Pharma COLL 10.57 -.08 -0.8 dd ... t t t t 10.20 1 30.58 -61.6 -38.2Colliers Intl Grp CIGI 43.09 -.57 -1.3 27 0.10f s s s t 30.76 7 50.72 -3.3 -5.8CoLucid Pharmaceut CLCD 8.99 +.04 +0.4 dd ... s t s s 3.57 9 10.04 +7.4 +15.2Columbia Bnkg COLB 31.45 +.09 +0.3 19 0.80f r s s t 26.17 6 36.27 -3.3 +0.2Columbia Sportswear COLM 54.95 +.01 ... 22 0.68 s t t s 43.56 5 68.65 +12.7 -16.0Columbus McKinnon CMCO 16.40 -.24 -1.4 23 0.16 t s s t 12.62 4 22.73 -13.2 -25.0CombiMatrix Corp CBMX 3.49 -.04 -1.1 dd ... t s s t 2.62 1 22.35 -68.2 -82.3Comcast Corp A CMCSA 67.51 -.17 -0.3 20 1.10 s s s s 50.00 0 68.36 +20.2 +16.9CommScope Inc COMM 28.81 +.27 +0.9 dd ... t t t s 19.37 7 34.12 +11.3 -6.4Cmrce Bncsh MO CBSH 48.27 -.07 -0.1 18 0.90b t t s s 37.44 0 49.44 +13.5 +9.4Commerce Bcsh pfB CBSHP 28.30 -.09 -0.3 1.50 t t s s 25.00 7 29.85 +6.4 +17.9Commerce Union Bcsh CUBN 16.03 +.28 +1.8 16 0.20p s s s s 12.52 9 16.74 +16.9 +15.6CommerceHub Inc A CHUBA 12.72 -.16 -1.2 ... t t t t 12.00 3 15.00 -6.0 ...CommerceHub Inc C CHUBK 12.74 -.08 -0.6 ... t t t t 12.02 3 15.00 -7.3 ...Cmcl Vehicle Grp CVGI 4.22 +.02 +0.5 22 ... t t t s 2.02 6 5.72 +52.9 -20.5Communic Sales &Lsg CSAL 30.30 ... ... 2.40 t r s s 15.13 0 31.24 +62.1 +51.7Communication Syst JCS 6.89 -.09 -1.3 dd 0.64 t t t t 5.56 3 10.14 -11.3 -20.6Cmty Bankers Trust ESXB 5.25 +.03 +0.6 dd ... s s s t 4.45 8 5.50 -2.2 +4.2Community HlthSys rt CYHHZ .01 +.00 +50.0 ... s s s r 0.00 2 0.02 ... ...Community Tr Bcp CTBI 35.44 -.44 -1.2 13 1.28f t t s s 30.89 8 37.15 +1.4 +6.2Community Wst Bcsh CWBC 7.90 ... ... 12 0.14 s s s s 6.60 0 8.00 +13.3 +17.7CommunityOne Bncp COB 12.80 +.05 +0.4 26 ... t t s t 10.09 7 14.34 -5.0 +18.3CommVault Systems CVLT 50.88 -.21 -0.4 cc ... t s s s 29.41 0 52.44 +29.3 +34.7Compugen Ltd CGEN 7.11 +.24 +3.5 dd ... s s s s 4.32 9 7.79 +11.3 +19.3Computer Pro and Sy CPSI 27.06 -.60 -2.2 39 2.56 t t t t 26.00 1 59.16 -45.6 -34.3Computer Task CTG 4.95 +.07 +1.4 12 0.24 s t t t 4.70 1 7.72 -25.2 -23.2ComScore Inc SCOR 26.09 +.11 +0.4 dd ... t t s t 21.74 2 65.00 -36.6 -57.8Comstock Holding Cos CHCI 1.75 -.08 -4.4 8 ... s t t s 1.40 1 6.23 +19.9 -45.7Comtech Telecom CMTL 13.26 -.04 -0.3 9 1.20 s t s t 11.24 2 29.18 -34.0 -49.2Conatus Pharma CNAT 1.97 +.01 +0.5 dd ... t t t t 1.40 1 7.12 -31.6 -50.8Concert Pharmaceut CNCE 10.99 -.02 -0.2 dd ... t t t t 9.80 1 25.04 -42.1 -35.4Concordia Internatl CXRX 10.13 -6.23 -38.1 4 0.36f t t t t 14.25 1 89.10 -75.2 -78.6Concurrent Computer CCUR 5.24 +.01 +0.2 58 0.48 s t s s 4.54 4 6.65 +5.9 +4.2Conformis Inc CFMS 8.18 +.47 +6.1 dd ... s s s t 4.80 2 25.16 -52.7 -66.5Conmed Corp CNMD 38.68 -.26 -0.7 22 0.80 t t t t 35.51 2 57.30 -12.2 -29.0Conn’s Inc CONN 6.92 +.10 +1.5 77 ... t t t t 6.54 1 35.49 -70.5 -80.0ConnectOne Bancorp CNOB 17.21 -.13 -0.7 12 0.30 t s s t 14.86 4 21.17 -7.9 -14.2Conn Wtr Svc CTWS 50.62 +.32 +0.6 23 1.13f s t t s 33.30 8 56.62 +33.2 +48.0Connecture Inc CNXR 1.73 ... ... dd ... t t t t 1.15 1 7.93 -52.1 -75.5Consolidated Commun CNSL 25.38 -.51 -2.0 52 1.55 t t t s 17.76 7 28.78 +21.1 +34.2Consol Water Co Inc CWCO 12.99 -.30 -2.3 28 0.30 t t t s 9.75 7 14.69 +6.1 +14.6Consu Portfolio Svcs CPSS 4.10 -.05 -1.2 4 ... t s s t 3.31 3 6.08 -21.0 -29.3ContraFect Corp CFRX 2.29 +.03 +1.3 dd ... t t t t 2.10 1 5.80 -51.8 -53.9ContraVir Pharma CTRV 1.05 +.01 +1.0 dd ... s t s t 0.76 1 6.28 -31.8 -78.3Control 4 Corp CTRL 11.08 +.16 +1.5 22 ... s s s s 5.41 0 11.03 +52.4 +27.0Conyers Park Acq un CPAAU 10.40 +.11 +1.1 ... s s s s 10.03 3 11.74 +1.9 ...Copart Inc CPRT 50.62 -.06 -0.1 25 ... t s s s 32.26 0 51.48 +33.2 +39.9Corbus Pharma CRBP 3.22 +.11 +3.5 dd ... s s s s 1.01 7 4.22 +95.2 +55.5Corcept Therapeutics CORT 5.77 -.05 -0.9 cc ... t s s s 3.22 9 6.33 +15.9 +7.4Cordia Bancorp Inc BVA 5.12 ... ... 57 ... s s s s 3.51 9 5.39 +30.3 +30.0Core-Mark Holding Co CORE 43.78 -.23 -0.5 37 0.32 t t t s 28.11 8 50.00 +6.9 +40.8Corium Intl Inc CORI 4.29 -.13 -2.9 dd ... t s s t 3.14 2 12.85 -47.2 -61.2Cornerstone OnDemand CSOD 44.56 -.08 -0.2 dd ... t s s s 22.25 0 46.54 +29.0 +16.3Corvel Corp CRVL 41.56 -.10 -0.2 28 ... t t t t 29.27 6 53.19 -5.4 +24.5Corvus Pharmaceutica CRVS 13.87 -.41 -2.9 ... s t t t 9.63 7 15.90 -2.7 ...Cosi Inc COSI .28 +.05 +24.0 dd ... s s t t 0.17 1 1.41 -36.6 -82.3Costco Wholesale COST 169.04 +1.16 +0.7 32 1.80 s s s s 117.03 0 169.73 +4.7 +16.5CounterPath Corp CPAH 2.05 -.02 -1.1 dd ... t t t t 1.85 1 6.20 -20.9 -56.3Covenant Transp CVTI 21.96 -.58 -2.6 14 ... t s s s 13.60 7 25.96 +16.3 -9.3Covisint Corp COVS 2.02 +.05 +2.5 ... t t t t 1.50 4 3.01 -19.2 -30.4Cowen Group Inc COWN 3.22 +.01 +0.3 21 ... t s s t 2.47 3 5.74 -15.9 -41.3Cracker Barrel CBRL 158.64 +.15 +0.1 22 4.60f t s t s 117.95 8 172.89 +25.1 +10.1Craft Brew Alliance BREW 15.25 -.20 -1.3 cc ... s s s s 6.80 0 16.05 +82.2 +81.8Cray Inc CRAY 22.16 +.83 +3.9 85 ... s t t t 18.00 2 43.79 -31.7 -8.2Credit Acceptance CACC 199.85 -.86 -0.4 16 ... t s s t 159.43 5 258.58 -6.6 -8.8CS XL Silver CovCall SLVO 10.60 -.08 -0.7 q 1.44e s s t s 9.13 9 10.91 +13.5 +14.9CS XL Gold CovCall GLDI 10.68 ... ... q 1.47e s s t s 10.18 4 11.48 +4.1 +11.7CS Velocity3xInvSilv DSLV 19.69 +.72 +3.8 q ... t s t t 16.93 1 79.01 -72.5 -69.3CS Velocity 3xInvGld DGLD 42.61 +.36 +0.9 q ... s t t t 39.17 1 98.60 -55.1 -51.7CS Velocity 3x Gold UGLD 13.65 -.07 -0.5 q ... t s s s 7.10 9 15.06 +85.2 +57.7CS VS InvVix STerm XIV 36.85 +.33 +0.9 q ... s s s s 15.36 7 49.50 +42.8 -22.6CS VS Inv Vix MTerm ZIV 43.21 -.17 -0.4 q ... s s s s 31.71 6 50.88 +4.6 -12.5CS VS 2x Vix MidTm TVIZ 9.28 +.01 +0.1 q ... t t t t 8.90 1 24.84 -30.3 -30.3CS VS 2x Vix ShTm TVIX 22.68 -.42 -1.8 q ... t t t t 21.92 1 497.50 -85.5 -84.0CS Velocity 3xSilver USLV 24.64 -1.04 -4.0 q ... t t s s 9.55 8 29.09 +151.2 +72.7CS VS Vix ShtTerm VIIX 12.49 -.12 -1.0 q ... t t t t 12.14 1 42.50 -54.0 -42.5Cree Inc CREE 27.76 -.07 -0.3 ... t s s s 22.10 6 32.92 +4.1 +10.4Cresud SACIPyA CRESY 17.02 -.22 -1.3 ... s s s s 8.50 0 17.95 +31.9 +53.2Criteo SA CRTO 39.82 -.24 -0.6 ... t t t s 24.23 7 48.80 +0.6 -14.7Crocs Inc CROX 8.62 +.16 +1.9 dd ... s t t t 7.63 2 15.73 -15.8 -45.8Cross Country Hlthcr CCRN 11.95 -.20 -1.6 dd ... t t t t 9.72 3 18.76 -27.1 -11.8Crossroad Capital XRDC 2.04 -.28 -12.1 0.60 t t t t 1.83 1 5.19 -36.4 -46.7Crossroads Systems CRDS 4.76 +.04 +0.7 ... t t s t 3.00 1 30.00 -77.8 -79.7Crown Crafts CRWS 9.99 -.06 -0.5 14 0.32a t t s s 7.64 0 10.19 +17.7 +31.4CryoPort Inc CYRX 1.96 -.19 -8.8 dd ... t s t t 1.03 5 3.35 -3.0 -32.6Ctrip.com Intl Ltd CTRP 46.39 +.50 +1.1 21 ... s s s s 27.25 7 57.36 +0.1 +27.5Cumberland Pharm CPIX 4.45 -.13 -2.8 45 ... t t t t 4.20 2 6.50 -15.4 -24.5Cumulus Media Inc CMLS .35 ... ... dd ... s t s s 0.18 2 1.52 +5.2 -76.6Curis Inc CRIS 1.73 -.01 -0.6 dd ... t s s t 1.25 3 3.18 -40.5 -33.1Cutera Inc CUTR 11.40 +.05 +0.4 dd ... t s s t 9.83 3 15.45 -10.9 -24.3Cyanotech Corp CYAN 4.30 +.02 +0.5 ... t t t t 3.60 2 7.99 -18.1 -45.7CybrOptics CYBE 17.23 -.02 -0.1 ... t t s s 5.00 9 19.45 +125.2 +232.4CyberArk Software CYBR 52.95 -.18 -0.3 ... t t s s 31.50 7 64.30 +17.3 -9.8Cyclacel Pharmaceutl CYCCP 6.50 +.97 +17.5 0.60 s t s s 3.60 9 7.08 +65.8 ...Cyclacel Pharmaceutl CYCC 5.40 +.92 +20.5 dd 0.15p s s s t 3.60 3 12.60 -10.0 -33.3CymaBay Therapeutics CBAY 1.94 +.15 +8.4 dd ... s s s s 0.82 5 3.31 +14.8 -35.4Cynapsus Therapeutic CYNA 17.03 +.33 +2.0 ... s s s s 10.54 0 17.35 +11.4 +6.8Cynosure Inc CYNO 52.94 -.40 -0.7 63 ... s s s s 29.00 9 55.94 +18.5 +41.5Cypress Semi CY 11.00 +.08 +0.7 22 0.44 t t s s 6.30 8 12.36 +12.1 +7.8Cyren Ltd CYRN 2.50 +.06 +2.5 dd ... s s s s 1.30 0 2.47 +47.1 +35.6CyrusOne Inc CONE 52.28 +.35 +0.7 cc 1.52 s t t s 30.60 9 57.00 +39.6 +64.5CytRx Corp CYTR .57 -.00 -0.7 dd ... t t t t 0.55 1 3.66 -78.5 -76.3Cytokinetics Inc CYTK 12.15 -.02 -0.2 dd ... s s s s 6.00 9 13.18 +16.2 +85.2CytomX Therapeutics CTMX 11.15 +.15 +1.4 ... t s s t 9.01 2 24.68 -46.6 ...Cytori Therapeutics CYTX 2.05 +.17 +9.0 dd ... s s t t 1.81 1 7.94 -26.1 -69.5Cytosorbents Corp CTSO 4.72 -.01 -0.2 dd ... t t s t 3.11 4 8.10 -15.3 -27.1DBV Technologies SA DBVT 33.52 -.24 -0.7 ... t t s t 22.55 5 44.63 -7.7 -16.8DHX Media Ltd DHXM 5.66 -.09 -1.6 0.06 s t s t 4.56 4 7.57 -14.5 -12.2DLH Holdings Corp DLHC 4.93 -.02 -0.4 5 ... t t t s 1.89 8 5.72 +17.4 +83.3DSP Group DSPG 10.75 +.05 +0.5 dd ... s s s s 7.89 0 11.01 +13.9 +23.6DTS Inc DTSI 32.60 -.16 -0.5 dd 0.02p s s s s 19.62 9 34.29 +44.4 +24.0DXP Enterprises Inc DXPE 28.01 -.34 -1.2 dd ... s s s s 12.67 7 34.87 +22.9 -9.3Daily Journal Corp DJCO 227.00 +2.00 +0.9 cc ... t t t s 171.00 8 247.40 +12.4 +13.6Daktronics Inc DAKT 6.86 +.07 +1.0 33 0.24m s s s t 5.92 2 12.35 -21.3 -39.0DarioHealth Corp DRIO 3.86 -.11 -2.7 ... t t t s 3.30 3 5.90 +4.9 -36.1Data I O DAIO 3.37 -.08 -2.3 26 ... s s s s 2.03 7 3.95 +33.7 +23.7Datalink Corporation DTLK 9.96 -.01 -0.1 29 ... s s s s 5.10 0 10.12 +46.5 +51.3Dataram Corp DRAM 1.46 +.02 +1.4 ... t t t t 1.10 1 5.79 -26.3 -68.4Datawatch Corp DWCH 5.88 -.02 -0.3 dd ... s s s t 3.10 8 6.85 -1.7 +9.5Dave & Busters Ent PLAY 45.19 +.98 +2.2 27 ... s t t s 29.54 8 49.90 +8.3 ...DavidsTea Inc DTEA 13.91 +.17 +1.2 dd ... r s s s 8.88 6 17.84 +12.3 -1.4Dawson Geophysical DWSN 7.28 +.10 +1.4 dd ... t t t s 2.90 8 8.87 +110.4 +40.0Dehaier Medical Sys DHRM 1.69 -.03 -1.7 ... s s s t 1.22 2 4.29 -25.3 -0.6Del Frisco’s Rest DFRG 15.45 +.08 +0.5 21 ... s s s t 12.25 7 17.15 -3.6 +0.4Del Taco Restaurant TACO 10.77 -.21 -1.9 40 ... s s s s 8.37 4 15.18 +1.1 -22.9Del Taco Rests wt TACOW 3.03 +.02 +0.7 ... s s s s 1.65 4 5.41 +4.5 ...Delcath Systems Inc DCTH 3.92 +.06 +1.6 ... t t t t 2.80 2 10.88 -51.0 -52.7Delmar Pharmaceutica DMPI 6.82 -.01 -0.1 ... t t t t 6.25 2 9.90 -27.4 +222.2Delta Natural Gas DGAS 26.20 +.31 +1.2 36 0.82 r t t s 20.00 8 28.22 +24.8 +32.4Delta Technology Hld DELT 1.87 +.27 +16.9 ... s s s s 0.43 6 3.14 +27.2 -23.8Delta Tech wt DELTW .13 +.01 +8.7 ... t s t s 0.02 3 0.39 +8.7 ...Dennys Corp DENN 11.02 -.02 -0.2 55 ... s t s s 8.71 6 12.60 +12.1 -9.1Dentsply Sirona Inc XRAY 61.02 -.42 -0.7 29 0.31 t t t s 49.48 8 65.83 +0.3 +10.3Depomed Inc DEPO 21.48 ... ... dd ... s s s s 12.25 5 33.11 +18.5 -32.0Derma Sciences Inc DSCI 5.35 -.13 -2.4 dd ... s s s s 2.85 7 6.85 +17.1 -14.1Dermira Inc DERM 31.49 +.15 +0.5 dd ... t s s t 17.42 8 35.75 -9.0 +25.7Descartes Systems DSGX 20.30 +.04 +0.2 70 ... t s s s 14.59 9 21.09 +1.1 +20.0DestinationMaternity DEST 6.07 +.10 +1.7 dd 0.80 s s s t 4.99 2 12.43 -30.4 -44.1Destination XL Grp DXLG 5.06 +.05 +1.0 dd ... s s s t 3.95 5 6.70 -8.3 +5.5Deswell Inds DSWL 1.70 +.05 +3.0 dd 0.14 s s s s 1.08 9 1.80 +18.9 -0.5Determine Inc DTRM 1.70 +.02 +1.2 dd ... t s s t 0.82 2 5.79 -34.4 -60.7DexCom Inc DXCM 90.53 -.39 -0.4 dd ... t s s s 47.92 8 103.29 +10.5 -5.2Dextera Surgical Inc DXTR 2.33 +.06 +2.6 dd ... t s s s 1.09 4 4.30 +51.3 -42.2Diamond Hill Inv DHIL 190.00 +.01 ... 17 5.00e t t s s 140.98 6 231.85 +0.5 +0.8Diamondback Energy FANG 94.58 +.42 +0.4 dd ... s s s s 55.48 0 96.01 +41.4 +32.9Diana Containerships DCIX 3.91 +.08 +2.1 ... s s s t 2.48 2 15.44 -38.9 -73.7Dicerna Pharma DRNA 3.45 +.14 +4.2 dd ... s s s t 2.69 1 15.93 -70.9 -69.4Differential Brands DFBG 4.53 +.18 +4.1 dd ... s s s t 2.52 3 11.70 -8.5 -15.2Digi Intl DGII 11.64 -.17 -1.4 25 ... s s s s 7.70 7 13.53 +2.3 +19.8Digimarc Corp DMRC 35.92 -.89 -2.4 dd ... s s s t 21.80 7 44.94 -1.6 +0.7Digirad Corp DRAD 5.04 +.06 +1.2 3 0.20 t t t t 3.50 5 6.92 -13.0 +25.1DigitalAlly Inc DGLY 5.27 +.10 +1.9 dd ... t t s t 3.51 4 9.00 -16.6 -35.3Digital Turbine Inc APPS 1.03 ... ... dd ... t t t t 0.73 2 2.64 -22.6 ...Dime Cmty Bcsh DCOM 16.94 -.07 -0.4 8 0.56 t t t t 15.61 5 18.87 -3.1 +3.2Dimension Therapeut DMTX 6.62 -.09 -1.3 ... t t s t 5.39 2 15.55 -41.3 ...

Diodes Inc DIOD 19.49 +.12 +0.6 cc ... s s s t 16.58 4 25.20 -15.2 -5.2Dipexium Pharma DPRX 12.20 +.78 +6.8 dd ... s s s s 6.04 6 16.48 +8.9 -23.7Discovery Comm A DISCA 26.35 +.25 +1.0 15 ... s s s t 23.66 4 31.80 -1.2 -9.2Discovery Comm C DISCK 25.33 +.44 +1.8 ... r s s s 22.43 4 29.93 +0.4 -8.7Dish Network Corp DISH 51.02 +.01 ... 27 ... t t t t 38.85 5 68.22 -10.8 -22.8Diversicare Hlthcre DVCR 7.75 -.05 -0.6 dd 0.22 t t t t 6.41 3 12.70 -4.9 -36.0Divers Rest Hldgs SAUC 1.26 +.01 +1.2 dd ... s t t t 0.91 2 3.32 -44.2 -53.7Dixie Group Inc DXYN 3.84 -.11 -2.8 dd ... t s s t 3.00 1 11.48 -26.6 -64.8Dollar Tree Stores DLTR 96.28 -1.09 -1.1 55 ... t s s s 60.31 0 99.93 +24.7 +25.3Donegal A DGICA 16.12 -.17 -1.0 13 0.55 s t t s 12.69 9 16.85 +14.5 +16.7Donnelley RR & Sons RRD 17.06 -.18 -1.0 18 1.04 t t s s 12.07 7 19.83 +15.9 +11.7Dorchester Minerals DMLP 15.55 -.21 -1.3 38 0.80e s s s s 8.57 7 18.93 +57.2 +11.0Dorman Products Inc DORM 61.72 -.25 -0.4 22 ... t s s s 40.17 9 65.06 +30.0 +20.5DragonWave Inc DRWI 3.07 +.05 +1.7 ... t t t s 1.40 2 10.66 +8.7 -61.0DreamWorks Animation DWA 40.94 ... ... cc ... t t s s 17.02 0 41.13 +58.9 +100.6DryShips Inc DRYS .32 -.03 -7.7 1 ... t t t t 0.32 1 12.50 -92.6 -96.5Duluth Holdings Inc DLTH 29.01 +.63 +2.2 ... s s s s 12.76 0 29.71 +98.8 ...Dunkin Brands Grp DNKN 47.30 +.12 +0.3 24 1.20 s s s s 36.44 7 53.89 +11.1 -7.2Durect Corporation DRRX 1.81 ... ... dd ... t s s t 0.99 5 2.71 -18.1 -13.0Dynamic Matls BOOM 11.68 -.01 -0.1 dd 0.08 s t s s 4.84 0 12.38 +67.1 +11.4Dynasil Corp of Am DYSL 1.26 +.01 +0.8 32 ... r t t t 1.17 1 2.88 -31.1 -8.8Dynatronics Corp DYNT 2.80 -.04 -1.4 dd ... t s t t 2.55 2 4.44 -5.4 -6.3Dynavax Technologies DVAX 15.95 -.11 -0.7 dd ... t s s t 12.84 2 32.49 -34.0 -45.2E-Future Holding Inc EFUT 5.74 +.05 +0.9 dd ... s s s t 3.80 2 18.38 -35.5 +20.9E-Trade Financial ETFC 25.22 -.31 -1.2 32 ... t s s t 19.61 5 30.98 -14.9 -11.2eBay Inc EBAY 30.89 -.31 -1.0 18 ... t s s s 21.52 0 31.79 +12.4 +10.9eBay Inc 6% 2056 EBAYL 27.18 +.26 +1.0 1.50 s s s s 24.80 0 27.24 +9.2 ...EDAP TMS EDAP 3.04 ... ... 11 ... t t t t 2.76 1 6.57 -26.4 -11.9eHealth Inc EHTH 11.22 -.54 -4.6 23 ... s t t s 8.14 5 15.55 +12.4 -21.3EMC Insurance EMCI 27.65 -.10 -0.4 12 0.76 t t t s 20.23 9 29.01 +9.3 +25.6ENGlobal Corp ENG 1.30 +.01 +0.8 4 ... s s s s 0.68 7 1.58 +34.0 +12.2EPIQ Systems Inc EPIQ 16.33 ... ... 0.36 s s s s 10.50 0 16.61 +24.9 +18.8ESSA Bancorp Inc ESSA 14.04 -.01 -0.1 17 0.36 s t s s 12.00 0 14.22 +2.6 +12.1ETF Mangr Resaturant BITE 26.45 -.07 -0.3 q ... s s s s 22.06 9 27.27 +7.9 ...ETF MngrBlueStIsTech ITEQ 25.37 +.01 +0.1 ... s s s s 19.79 8 27.33 +5.3 ...ETF AlphaVidentIntl VIDI 21.77 -.10 -0.5 q 0.28e s s s s 15.82 9 22.46 +8.4 +1.3ETF Vident CoreUS Eq VUSE 26.46 -.07 -0.3 q 0.36e r s s s 21.66 0 26.68 +6.7 +2.1ETF Vident US Bond VBND 51.76 +.16 +0.3 q 0.43e s s s s 48.93 0 51.92 +5.4 +5.5ETF Loncar Cancer CNCR 25.57 +.41 +1.6 ... t s s t 18.23 6 31.50 -10.5 ...ETF AlphaM ActMgdSmC SMCP 22.20 +.18 +0.8 q ... r t s s 18.35 6 24.97 +1.2 -11.1ETF BioSh BiotchProd BBP 30.86 +.11 +0.4 q 0.40e t s s s 21.47 7 35.22 +0.1 -8.7ETF BioSh Clinical BBC 20.67 +.40 +2.0 q 0.15e t s s t 16.06 3 35.58 -28.9 -37.9ETF Tuttle US Core TUTT 22.23 +.01 ... q ... r s s t 20.87 4 24.38 -1.2 -7.9ETF Tuttle MS Inco TUTI 22.97 -.03 -0.1 q ... s s s t 21.90 3 26.27 -1.1 -4.8EV Energy Partners EVEP 2.39 ... ... dd 0.30m t t s t 1.60 1 9.99 -14.9 -68.2EXFO Inc EXFO 3.33 +.03 +0.9 21 ... s s t s 2.12 6 4.36 +21.5 +24.1Eagle Bancorp Inc EGBN 50.90 -.44 -0.9 19 ... t s s s 39.28 8 55.56 +0.9 +15.3Eagle Bncp Montana EBMT 14.15 +.01 +0.1 18 0.32f s s s s 10.68 8 15.25 +14.5 +29.6Eagle Bulk Shipping EGLE 5.91 -.47 -7.4 dd ... t t t t 4.70 1 179.60 -91.6 -96.3Eagle Pharmaceutical EGRX 62.05 +1.10 +1.8 cc ... s s s t 33.02 5 103.70 -30.0 -23.1EarthLink Hldgs ELNK 6.49 +.10 +1.6 dd 0.20 t t s t 4.97 4 9.86 -12.7 -24.9East West Bancorp EWBC 34.08 -.18 -0.5 12 0.80 t t t t 27.25 4 45.67 -18.0 -22.4Easterly Acquisition EACQ 9.86 -.01 -0.1 ... t t s t 9.00 7 10.25 -0.4 ...Easterly Acquisition EACQW .59 -.01 -1.7 ... t t t s 0.30 6 0.81 +59.5 ...Eastern Co EML 18.91 -.08 -0.4 19 0.44 s s s s 15.01 0 19.27 +0.6 +15.0Eastern Virginia Bk EVBS 7.68 +.18 +2.4 17 0.08 s s s s 6.25 0 7.75 +7.0 +19.4Eaton Vance Stk Next EVSTC 100.02 ... ... ... r r r r 99.99 0 100.02 ... ...Eaton Vance 5 to 15 EVLMC 100.05 ... ... ... r r r r 99.99 0 100.05 ... ...Ebix Inc EBIX 55.21 -.19 -0.3 41 ... s s s s 6.59 0 57.20 +405.1 +76.3Echelon Corporation ELON 4.95 -.04 -0.8 dd ... s s s t 4.41 2 7.50 -12.2 -12.5Echo Global Logis ECHO 25.86 -.01 ... 57 ... s s s s 16.56 8 28.49 +26.8 +1.2EchoStar Corp SATS 36.91 -.28 -0.8 17 ... t t t t 30.86 4 47.27 -5.6 -20.4Eco-Stim Energy Solu ESES 2.44 -.04 -1.6 dd ... t s t t 1.88 2 5.45 -22.0 -27.7Ecology & Environ EEI 10.11 -.16 -1.6 dd 0.40m s t t t 8.51 5 11.99 -1.2 -5.9Edge Therapeutics EDGE 9.74 +.48 +5.2 dd ... s t t t 6.23 2 25.87 -22.1 ...Edgewater Technology EDGW 8.71 +.31 +3.7 dd ... t s s s 5.60 9 9.39 +8.7 +18.5Editas Medicine Inc EDIT 20.11 -.63 -3.0 ... t t t s 12.57 3 43.99 +10.5 ...Educational Devel EDUC 11.65 +.10 +0.9 20 0.36 s t s s 4.33 6 17.58 +5.2 +147.6eGain Corp EGAN 2.99 +.11 +3.8 dd ... s s s t 2.12 4 5.00 -29.8 -19.8Egalet Corp EGLT 8.10 -.30 -3.6 dd ... t s s t 4.34 4 16.59 -26.5 -32.4Eiger BioPharmaceuti EIGR 17.91 +.16 +0.9 dd ... t t t t 12.90 4 28.35 -18.8 +5.78x8 Inc EGHT 13.53 -.10 -0.7 cc ... t t t s 7.35 8 15.53 +18.2 +67.08point3 Energy Ptrs CAFD 15.66 -.02 -0.1 27 0.93f t t t t 10.26 8 17.60 -3.0 +16.1Ekso Bionics Hldgs EKSO 3.89 -.06 -1.5 ... r r r t 3.91 1 4.35 -1.3 -48.7El Pollo Loco LOCO 13.78 +.01 +0.1 23 ... s s s s 9.58 5 18.94 +9.1 -23.2Elbit Imaging Ltd EMITF 3.19 -.05 -1.5 ... s s s s 1.83 6 4.41 +58.7 -16.9Elbit Systems ESLT 100.83 -.14 -0.1 24 1.60 s s s s 69.28 0 102.52 +14.2 +24.6Eldorado Resorts ERI 13.79 -.18 -1.3 5 ... t t t s 8.47 8 15.60 +25.4 +50.5Electro Sci ESIO 5.16 +.03 +0.6 dd 0.32 s t t t 4.09 4 7.56 -0.6 +7.1Electronic Arts EA 77.43 -.42 -0.5 40 ... t t s s 53.01 0 79.99 +12.7 +5.5Elect Imaging EFII 43.33 -.22 -0.5 45 ... t t s t 35.88 6 49.82 -7.3 -5.2Eleven Biotherap EBIO 4.71 +.68 +16.9 dd ... s s s s 0.25 6 8.00 +56.5 +72.2Elizabeth Arden Inc RDEN 13.91 ... ... dd ... t s s s 5.02 0 13.98 +40.5 +42.4Emcore Corporation EMKR 5.24 +.18 +3.6 17 1.50e s s s s 3.80 6 6.55 +11.2 -9.8Emmis Commun EMMS 3.99 +.09 +2.3 6 ... s s s s 1.70 6 5.76 +55.9 -20.7Empire Resorts NYNY 18.16 -.32 -1.7 dd ... s s s s 11.38 5 27.30 +0.9 -15.6Empire Resources ERS 4.35 +.14 +3.3 33 0.16f s t s s 2.35 9 4.68 +24.6 +15.3Enanta Pharma ENTA 23.41 +.01 ... 16 ... s s s t 16.75 3 44.36 -29.1 -43.3Encore Capital Grp ECPG 20.59 +.02 +0.1 12 ... s t t t 16.09 2 43.74 -29.2 -49.2Encore Wire WIRE 37.79 -.26 -0.7 19 0.08 s t s s 30.23 6 44.95 +1.9 +14.4Endo Intl plc ENDP 24.18 +1.17 +5.1 dd ... s s s t 12.56 2 86.72 -60.5 -72.4Endocyte Inc ECYT 3.05 +.01 +0.3 dd ... t t t t 2.65 2 5.87 -23.9 -42.1Endologix Inc ELGX 11.60 -.15 -1.3 dd ... t t t s 6.51 7 14.50 +17.2 -11.8Endurance Intl EIGI 7.85 +.13 +1.7 dd ... s t t t 6.55 2 17.43 -28.2 -54.1EnerNOC Inc ENOC 5.77 -.01 -0.2 ... s t t s 2.92 5 9.79 +49.9 -33.4Energous Corp WATT 13.60 +.72 +5.6 dd ... s s s s 3.65 9 14.78 +71.9 +84.0Energy Focus Inc EFOI 4.66 -.19 -3.9 ... t t t t 4.31 1 29.20 -66.1 -63.9Energy Recovery ERII 12.72 -.26 -2.0 dd ... s s s s 2.07 0 13.35 +79.9 +368.6Enphase Energy Inc ENPH 1.78 ... ... dd ... t t t t 1.63 1 6.45 -49.3 -68.6Ensign Group ENSG 18.60 -.11 -0.6 17 0.16 t t t t 17.60 2 25.10 -17.8 -21.5Enstar Group Ltd ESGR 164.88 -1.11 -0.7 15 ... t t s s 142.35 8 171.66 +9.9 +4.3Entegra Financial ENFC 17.58 +.03 +0.2 5 ... s s s t 16.11 4 19.90 -9.2 -4.7Entegris Inc ENTG 17.03 +.09 +0.5 25 ... t s s s 10.37 0 17.73 +28.3 +15.2Entellus Medical ENTL 18.13 -.22 -1.2 dd ... t t t s 13.72 4 24.75 +7.5 -21.1EnteroMedics Inc ETRM .17 -.00 -1.7 dd ... t t t t 0.17 1 5.85 -91.3 -94.5Enterprise Bncp Mass EBTC 23.17 -.02 -0.1 14 0.52 t t t s 19.87 5 27.06 +1.4 +13.3Enterprise Fin Svc EFSC 29.64 -.31 -1.0 14 0.44f t s s s 23.25 9 30.73 +4.6 +22.4Entert Gaming Asia EGT 2.00 -.01 -0.7 33 ... t s s s 1.32 4 3.25 +4.7 -7.2Enzymotec Ltd ENZY 8.11 -.16 -1.9 ... t t t t 6.60 4 10.70 -17.2 +7.1Epizyme Inc EPZM 8.33 +.05 +0.6 dd ... t t t t 8.05 1 21.28 -48.0 -53.9ePlus Inc PLUS 86.69 -.46 -0.5 13 ... s s s t 61.78 6 109.33 -7.0 +15.7Equinix Inc EQIX 369.04 +1.29 +0.4 cc 7.00 s t t s 250.86 9 391.07 +22.0 +38.0Equitable Financial EQFN 8.69 +.09 +1.0 0.20p s s s t 7.65 8 9.09 -1.4 +3.5Equity Bancshares EQBK 23.44 -.10 -0.4 ... t s s s 16.00 9 24.93 +0.2 ...Erickson Inc EAC .67 -.02 -2.9 dd ... t s s t 0.51 1 3.88 -67.3 -78.7Ericsson ERIC 7.27 -.06 -0.8 0.46e t t t t 6.96 1 10.59 -24.3 -24.0Erie Indemnity Co ERIE 99.21 -.13 -0.1 28 2.92 t s t s 79.39 9 101.80 +3.7 +18.8Escalade Inc ESCA 11.45 -.14 -1.2 19 0.44 s s s t 9.70 2 19.22 -13.6 -33.8Escalon Medical ESMC .74 -.04 -5.6 dd ... t t t t 0.65 1 1.54 -30.6 -42.2Esperion Therap ESPR 10.91 +.04 +0.4 dd ... t t s t 9.58 1 82.75 -51.0 -83.5Essendant Inc ESND 19.46 -.17 -0.9 dd 0.56 t t t t 19.13 1 36.96 -40.1 -43.8Etsy Inc ETSY 14.45 -.05 -0.3 dd ... s s s s 6.04 7 18.57 +74.9 -9.4Euro Tech Holdings CLWT 3.43 -.02 -0.6 ... t s s s 1.46 8 4.19 +18.6 +28.7Euronet Worldwide EEFT 78.53 +.56 +0.7 29 ... s s s s 52.00 9 82.49 +8.4 +13.4Euroseas Ltd ESEA 1.90 +.01 +0.5 dd ... t s s t 1.40 1 6.56 -25.5 -70.8Ever-Glory Intl EVK 2.13 -.62 -22.5 3 ... t s s t 1.35 3 4.20 -11.3 -29.7Evine Live Inc EVLV 1.58 -.04 -2.5 dd ... t t t t 0.41 5 3.17 -11.2 -23.6Evoke Pharma Inc EVOK 2.34 +.11 +4.9 dd ... t t t t 1.52 1 11.11 -29.1 -51.0Evolving Systems Inc EVOL 4.19 -.01 -0.2 17 0.44 t t t t 4.03 1 6.59 -23.8 -26.6ExOne Co XONE 13.47 +.13 +1.0 dd ... s s s s 5.81 9 14.75 +34.2 +70.8Exa Corp EXA 14.84 +.04 +0.3 dd ... s s s s 9.02 0 15.36 +27.8 +38.8Exact Sciences Corp EXAS 21.19 +.35 +1.7 dd ... s s s s 4.67 9 24.24 +129.6 -10.8Exactech Inc EXAC 28.06 -.19 -0.7 25 ... t s s s 16.11 0 28.66 +54.6 +52.0ExchTr RoboStox ROBO 27.01 +.01 ... q 0.07e s s s s 12.83 0 27.01 +11.6 +9.5Exelixis Inc EXEL 10.66 ... ... dd ... t s s s 3.55 9 11.66 +89.0 +86.4ExlService Hldgs Inc EXLS 48.91 -.39 -0.8 18 ... t t t s 34.02 8 54.78 +8.9 +32.0Expedia Inc EXPE 116.08 +1.28 +1.1 81 1.04f s s s t 88.40 6 140.51 -6.6 -4.4Expeditors Intl EXPD 51.28 -.02 ... 21 0.80f s s s s 40.41 9 52.58 +13.7 +6.9Exponent Inc EXPO 51.85 +.15 +0.3 30 0.72 s t t s 40.58 6 59.71 +3.8 +21.6Express Scripts ESRX 76.19 +.02 ... 19 ... t t s t 65.55 5 91.37 -12.8 -14.9Extreme Networks Inc EXTR 3.99 -.06 -1.5 dd ... s s s t 2.27 8 4.55 -2.2 +42.1Eyegate Pharmaceut EYEG 1.89 +.06 +3.4 ... t t t t 1.38 2 5.77 -31.0 -64.5Ezcorp Inc EZPW 9.06 -.14 -1.5 dd ... t t s s 2.44 9 9.83 +81.6 +52.6F5 Networks Inc FFIV 124.80 -.23 -0.2 22 ... t s s s 86.03 9 134.28 +28.7 -4.8FBR & Co FBRC 14.00 ... ... dd 0.80 t t t t 13.30 1 23.80 -29.6 -37.3FEI Company FEIC 106.70 +.29 +0.3 41 1.20 r s t s 64.93 0 108.35 +33.7 +27.9FLIR Systems FLIR 30.92 -.44 -1.4 23 0.48 t t t s 25.12 7 34.09 +10.2 +1.6FRP Holdings FRPH 34.30 -.40 -1.2 28 ... t t t s 28.14 6 38.74 +1.1 +13.2FS Bancorp Inc FSBW 27.55 +.46 +1.7 10 0.40 t s s s 21.95 0 27.99 +6.0 +16.2FSB Bancorp Inc FSBC 12.40 +.02 +0.2 ... r t t t 12.25 3 13.00 -3.0 +26.3FTD Companies FTD 24.74 -.05 -0.2 22 ... s t t t 16.86 6 31.99 -5.5 -17.1Facebook Inc FB 124.88 -.02 ... 44 ... t s s s 72.00 9 135.60 +19.3 +33.4Fairchild Semicond FCS 19.79 +.03 +0.1 49 ... s s t t 12.22 8 21.71 -4.5 +36.5Fairpoint Commun FRP 14.09 -.32 -2.2 3 ... t t t t 12.69 3 18.87 -12.3 -17.8FalconStor Software FALC 1.10 +.04 +3.8 dd ... s s s t 0.97 1 2.95 -41.5 -34.6Famous Daves of Am DAVE 5.81 -.10 -1.7 dd ... t s s t 4.75 1 15.89 -16.3 -59.1Farmer Bros FARM 30.29 +.06 +0.2 80 ... t t t t 20.90 8 32.94 -6.1 +32.1Farm Cap Bk FFKT 29.03 -.33 -1.1 13 0.28 t t s s 23.99 8 30.80 +7.1 +9.6Farmers Natl Banc Cp FMNB 9.53 -.11 -1.1 14 0.16 s s s s 7.60 9 9.87 +10.8 +19.4Faro Technologies FARO 32.00 -.31 -1.0 37 ... t t t s 20.72 6 43.19 +8.4 -23.4Fastenal Co FAST 43.44 ... ... 25 1.20 s r t s 34.45 6 49.99 +6.4 +12.2Fate Therapeutics FATE 2.56 +.18 +7.6 dd ... s s s t 1.46 2 8.05 -24.0 -66.4Fauquier Bankshares FBSS 14.63 -.05 -0.3 dd 0.48 t t s t 13.47 5 16.00 -4.1 -1.9Federal-Mogul Hldgs FDML 8.81 -.09 -1.0 dd ... t t s s 3.81 8 10.90 +28.6 -10.2Federated Natl Hldg FNHC 17.87 -.34 -1.9 6 0.24 t t t t 17.42 1 32.61 -39.5 -24.9Female Health Co FHCO 1.32 +.01 +0.8 ... t s s t 1.16 2 2.75 -9.0 -17.6Fenix Parts Inc FENX 4.62 +.06 +1.3 dd ... s s s t 2.94 3 10.22 -32.0 -53.3Ferroglobe plc GSM 9.30 -.17 -1.8 0.16 s s s t 6.90 4 13.17 -13.5 ...Fibrocell Science FCSC 1.08 -.03 -2.7 dd ... s t t t 0.91 1 7.21 -76.3 -82.4FibroGen Inc FGEN 19.16 +.71 +3.8 dd ... t s s t 14.38 3 31.90 -37.1 -16.1Fidelity Nasdaq Comp ONEQ 206.05 ... ... q 1.96e s s s s 141.00 0 206.19 +4.7 +5.0Fidelity Southern Cp LION 17.40 +.02 +0.1 16 0.48 t s s t 14.01 4 23.05 -22.0 -12.0Fidus Investment FDUS 15.90 +.06 +0.4 10q 1.56a s s s s 7.49 0 16.20 +16.1 +20.3Fiesta Restaurant Gp FRGI 22.81 +.16 +0.7 17 ... s t s t 20.15 1 56.85 -32.1 -59.4Fifth St Asset Mgmt FSAM 3.93 +.06 +1.6 dd 0.40 s t t s 1.31 4 9.10 +20.6 -50.4Fifth Street Fin FSC 5.80 +.06 +1.0 11 0.72 s s s t 4.40 6 6.77 -9.1 -1.7Fifth Street Senior FSFR 8.39 ... ... 7 0.90 t s s t 6.53 7 9.26 -2.1 +4.6Fifth Third Bcp FITB 19.11 -.13 -0.7 12 0.52 t s s t 13.84 7 21.74 -4.9 -6.7






FifthThird Bc dep pf FITBI 31.56 -.09 -0.3 1.66 s s s s 26.00 0 32.15 +9.2 ...51job Inc JOBS 32.63 -.04 -0.1 21 ... t s s s 22.23 8 35.49 +10.8 +11.6Financial Engines FNGN 29.47 -.27 -0.9 60 0.28 t s s t 23.22 4 41.13 -12.5 -22.7Financial Instit FISI 26.47 -.19 -0.7 11 0.80 t t s t 23.54 5 29.53 -5.5 +15.3Finisar Corp FNSR 19.70 +.50 +2.6 62 ... s s s s 10.66 0 19.98 +35.5 +13.5Finish Line FINL 22.17 +.11 +0.5 55 0.40 t s s s 15.37 5 29.05 +22.6 -20.5Finjan Holdings Inc FNJN 1.61 -.08 -4.7 dd ... t t t s 0.81 6 2.35 +40.0 ...FireEye Inc FEYE 14.36 -.10 -0.7 dd ... t t t t 11.35 1 44.93 -30.8 -67.1First Bancorp ME FNLC 20.48 -.04 -0.2 13 0.92f t t t r 17.37 6 23.37 ... +14.5Fst Bcp N Caro FBNC 18.71 +.11 +0.6 14 0.32 s s s t 16.01 5 21.94 -0.2 +11.0First Bncshs Miss. FBMS 17.45 -.03 -0.2 10 0.15 t s s t 15.32 6 19.32 -4.9 -2.1First Bank (NJ) FRBA 8.52 +.51 +6.4 23 ... s s s s 5.92 0 8.53 +28.9 +33.5First Busey Corp BUSE 23.61 -.03 -0.1 17 0.68 t s s s 17.68 0 24.02 +14.4 +26.3First Busn Finl Svcs FBIZ 22.51 -.23 -1.0 12 0.48 t t t t 20.06 4 27.35 -10.0 +9.1First Cash Fncl Svcs FCFS 51.02 -.46 -0.9 25 0.50 r t t s 29.64 9 53.67 +36.3 +32.2Fst Citz Bcsh A NC FCNCA 272.23 +.50 +0.2 15 1.20 s s s s 213.74 0 272.81 +5.4 +8.3Fst Clover Leaf Fn FCLF 12.25 +.15 +1.2 13 0.24 s t s s 8.90 0 12.40 +31.9 +35.5Fst Cmty Bcsh VA FCBC 22.89 -.67 -2.8 17 0.64f t s s s 15.79 9 23.82 +22.9 +36.2First Community Corp FCCO 15.10 ... ... 16 0.32 s s s s 11.53 9 15.59 +1.2 +28.4Fst Cmty Fincl Ptrs FCFP 8.98 +.03 +0.3 15 ... s t s s 6.20 9 9.49 +24.0 +27.9Fst Conn Bncp FBNK 16.55 +.05 +0.3 18 0.28 s t t t 14.42 6 18.40 -4.9 +4.1Fst Defiance Finl FDEF 43.84 +.53 +1.2 15 0.88 s s s s 34.80 0 43.71 +16.0 +18.0FtFncl Bncp OH FFBC 21.31 -.12 -0.6 16 0.64 t s s s 13.76 0 21.98 +17.9 +13.7First Fncl Bankshs FFIN 34.64 -.04 -0.1 22 0.72f t t s s 24.12 9 36.51 +14.8 +6.2Fst Fin Cp IN THFF 40.61 +.12 +0.3 14 1.00f s s s s 31.15 0 41.26 +19.5 +24.9Fst Fincl Nwst FFNW 13.74 -.24 -1.7 23 0.24 t t s t 11.61 9 14.02 -1.6 +13.8First Foundation Inc FFWM 24.76 +.04 +0.2 21 ... t s s s 19.87 0 25.06 +5.0 +15.0Fst Guaranty Bancshs FGBI 16.34 +.14 +0.9 0.64b s s s t 14.60 3 21.73 -12.9 ...First Hawaiian Inc FHB 25.01 +.18 +0.7 ... s s s s 23.00 0 25.07 +3.1 ...Fst Internet Bcp INBK 23.04 +.04 +0.2 11 0.24 t t t t 22.01 1 39.76 -19.7 -34.4Fst Intste BancSys A FIBK 29.58 +.03 +0.1 15 0.88 t s s s 24.92 8 31.25 +1.8 +9.5Fst Merchants Cp FRME 27.00 -.01 ... 15 0.56f t s s s 21.10 0 27.60 +6.2 +4.7Fst Mid-Ill Bcsh FMBH 25.08 +.96 +4.0 14 0.60f s t s t 21.00 8 26.50 -3.5 +13.6Fst Midw Bcp FMBI 18.93 +.01 +0.1 17 0.36 t s s s 14.56 9 19.81 +2.7 +3.0Fst NBC Bk Hldg FNBC 13.54 -2.21 -14.0 4 ... t t t t 15.00 1 43.52 -63.8 -58.7First Northwest Bncp FNWB 13.34 +.06 +0.5 46 ... s s s t 11.62 7 14.26 -5.7 +8.0First Solar Inc FSLR 38.79 -.22 -0.6 6 ... t t t t 36.83 1 74.29 -41.2 -24.21st Source Corp SRCE 34.52 +.13 +0.4 16 0.72 s s s s 27.01 0 34.83 +11.8 +14.8Fst Tr Nasd-100 Tech QTEC 47.77 +.24 +0.5 q 0.61e s s s s 33.85 0 47.59 +12.0 +14.0FstTr Europe FEP 29.30 ... ... q 0.79e s s s t 25.09 7 32.04 -1.0 -5.4FstTr LatinAmer FLN 18.81 -.36 -1.9 q 0.43e s s s s 11.53 0 19.17 +42.4 +28.4FstTr Brazil FBZ 14.06 -.25 -1.7 q 0.41e t s s s 7.49 0 14.33 +58.7 +32.2FstTr Japan FJP 47.64 +.17 +0.3 q 0.41e s s s s 39.50 7 51.22 +1.0 -4.7FstTr DevMkts FDT 48.57 -.22 -0.5 q 0.78e s s s s 40.46 8 50.69 +4.1 -0.1FstTr EmergMkts FEM 21.22 -.13 -0.6 q 0.68e s s s s 15.39 0 21.36 +18.1 +5.9FstTr Germany FGM 37.73 -.02 -0.1 q 0.41e s s s s 30.65 9 38.69 +4.2 +1.0FstTr United Kingdom FKU 34.66 +.10 +0.3 q 0.94e s s s t 29.70 4 44.35 -13.7 -18.7FstTr Switzerland FSZ 40.72 -.00 ... q 0.39e s s s s 34.89 9 41.79 +1.5 +2.7FstTr Emg Mkts SmCap FEMS 32.84 -.15 -0.5 q 1.06e s s s s 23.44 0 33.15 +21.4 +11.4FT Nasd ClnEdgGrid GRID 37.83 +.59 +1.6 q 0.41e s s s s 27.71 0 38.15 +13.3 +8.4FT MultiAstDvsInco MDIV 19.65 +.07 +0.4 q 1.37e s s s s 13.00 0 19.93 +7.1 +6.2FT Nasdaq Tech Div TDIV 28.88 -.08 -0.3 q 0.71e s s s s 15.40 0 29.00 +14.3 +15.1FstTr LowDurOpp LMBS 52.24 +.10 +0.2 q 1.53 s s s s 49.69 7 53.84 +3.6 +6.6FT IntlMultiAstDvrsf YDIV 17.54 -.01 ... q 0.80e s s s s 13.86 8 18.72 +5.6 +5.1FstTr Enh Short Mat FTSM 59.95 -.00 ... q 0.29e r s s s 59.78 2 61.00 +0.2 +0.8FT Rising Div Achv RDVY 21.70 -.05 -0.2 q 0.38e s s s s 16.04 9 22.63 +4.7 +0.2FT DorseyWriteFoc5 FV 23.09 ... ... q 0.18e s s s t 11.70 9 24.99 -1.7 -6.2FT Amer Indl Resaiss AIRR 19.43 -.12 -0.6 q 0.06e t s s s 13.77 0 19.64 +17.7 +15.9FT Quality Income QINC 22.63 -.03 -0.1 q 1.07e t t s s 18.26 9 23.61 +12.7 +8.4First Tr Dorsey Wr FVC 21.48 +.01 ... ... s s s s 19.70 0 21.50 +6.9 ...FT Dorsey Wright Int IFV 17.82 ... ... q 0.19e s s s t 14.75 7 19.41 -0.4 -5.2FstTr River Dyn Dev RFDI 52.14 -.71 -1.3 ... s s s s 46.04 9 52.94 +1.9 ...FstTr Cap Strength FTCS 41.02 -.06 -0.1 q 0.55e s s s s 23.24 0 41.29 +7.4 +7.9Fst Tr ETF Nsd100 Ex QQXT 41.17 +.02 ... q 0.16e r s s t 34.50 8 43.21 -0.7 -3.4Fst Tr ETF Green Eng QCLN 15.17 +.01 +0.1 q 0.11e t s s t 12.50 7 16.37 -5.5 -3.3FstTr Tot US AlphaDx TUSA 26.15 +.01 ... q 0.23e s s s s 21.03 0 26.48 +6.5 +0.8FT Cloud Computing SKYY 33.20 -.07 -0.2 q 0.09e s s s s 24.50 0 33.73 +10.5 +10.0FT Nasdq Gbl Auto Fd CARZ 33.59 -.22 -0.7 q 0.61e s s s t 20.01 8 38.21 -7.3 -7.3FT Global Nat Res FTRI 10.65 -.02 -0.2 q 0.40e s t s s 8.00 5 14.47 +9.5 -19.5FT Nasd CEA Cybersec CIBR 18.36 +.04 +0.2 q ... s s s s 13.92 8 20.06 +3.4 -5.4FstTr Intl IPO ETF FPXI 27.16 +.04 +0.1 q 0.37e s s s s 22.07 7 30.35 +0.1 -6.1FstTr Senior Loan Fd FTSL 48.41 -.02 ... q 1.92 s s s s 46.18 8 49.15 +3.3 +2.6FstTr TacticalHiYld HYLS 48.79 +.01 ... q 2.88 s s s s 45.18 8 50.25 +3.9 +3.6FT Glbl Tact Comdty FTGC 21.14 +.02 +0.1 q ... r t t s 18.85 3 26.54 +4.1 -8.1Fst Tr Managed Muni FMB 54.08 +.02 ... q 1.38 s s s s 50.76 0 54.33 +4.0 +8.4Fst Tr Nasd-100 Eqty QQEW 45.16 +.11 +0.2 q 0.33e s s s s 32.40 0 45.12 +3.9 +2.9FT Nasd ABA CmtyBk QABA 39.95 -.09 -0.2 q 0.54e t s s s 32.40 7 43.75 +2.5 +2.6Fst United Cp FUNC 9.97 -.04 -0.4 6 ... t t s t 7.91 6 11.89 -14.8 +20.3Fst of Long Island FLIC 30.80 -.05 -0.2 16 0.80 s s s s 22.81 9 31.94 +2.7 +15.4Fsthand Tech Val Fd SVVC 7.25 ... ... q ... t t t t 6.43 2 11.37 -11.3 -33.9FirstMerit Corp FMER 21.24 -.14 -0.7 16 0.68 t s s s 15.33 8 23.15 +13.9 +17.6FirstService new FSV 51.70 +.23 +0.4 0.44f s s s s 29.82 0 53.15 +27.9 +63.6Fiserv FISV 103.36 -.03 ... 29 ... t t t s 77.96 8 111.51 +13.0 +17.4Five Below Inc FIVE 50.69 +.38 +0.8 46 ... s s s s 26.95 0 52.70 +57.9 +35.4Five Prime Therap FPRX 46.55 +.76 +1.7 5 ... t s s s 14.70 8 55.00 +12.2 +144.0Five Star QualC FVE 1.96 -.03 -1.5 dd ... t t t t 1.65 2 4.63 -38.4 -43.1Five9 Inc FIVN 13.31 -.05 -0.4 dd ... t s s s 3.48 0 13.96 +53.0 +200.9Flamel Technologies FLML 13.27 +.27 +2.1 dd ... s s s s 7.56 4 24.95 +8.7 -37.6Flex Pharma Inc FLKS 11.25 +.18 +1.6 dd ... t s s t 6.48 5 16.98 -9.6 -22.6Flexion Therapeutics FLXN 17.50 +.34 +2.0 dd ... t s s t 7.56 5 29.09 -9.2 -23.6Flexsteel Inds FLXS 42.71 +.02 ... 14 0.72 s t s t 27.25 8 48.67 -3.3 +9.0Flextronics Intl FLEX 12.85 +.04 +0.3 14 ... s t s s 8.85 9 13.37 +14.6 +15.8Fluidigm Corp FLDM 9.00 +.12 +1.4 dd ... t t t t 4.84 5 13.25 -16.7 -30.6Flushing Fincl FFIC 22.28 -.09 -0.4 10 0.68 t s s s 18.95 9 23.07 +3.0 +12.8Foamix Pharma FOMX 8.55 +.11 +1.3 ... s s s s 5.48 6 11.09 +5.4 -16.7Fogo de Chao Inc FOGO 12.82 -.20 -1.5 14 ... t t t t 12.00 1 20.64 -15.4 -34.9Fonar Corp FONR 20.05 -.19 -0.9 9 ... t t t s 9.10 8 23.90 +16.2 +110.8Forbes Engy Svcs FES .17 -.01 -7.7 dd ... s t t t 0.13 1 1.09 -41.7 -82.6Forms Holdings Cp FH 2.08 ... ... dd ... s t s t 1.18 2 6.75 -15.8 -64.7FormFactor Inc FORM 10.20 +.21 +2.1 32 ... t s s s 5.66 9 10.98 +13.3 +45.2Forrester Resh FORR 39.60 -.10 -0.3 40 0.72 t s s s 27.05 9 42.01 +39.0 +24.7Fortinet Inc FTNT 32.63 -.22 -0.7 cc ... t t s s 23.16 4 50.31 +4.7 -30.0Fortress Biotech FBIO 2.84 +.02 +0.7 dd ... t t s s 2.00 4 4.66 +1.8 -7.2Forward Air Corp FWRD 45.83 -.30 -0.7 34 0.48 t s s s 36.00 7 50.47 +6.6 -4.2Forward Inds FORD 1.53 ... ... 11 ... t s s s 0.64 3 3.90 +3.4 -10.0Forward Pharma A/S FWP 21.25 -.20 -0.9 ... s s s s 11.22 6 29.96 +11.8 -27.0Fossil Group FOSL 31.62 -.33 -1.0 7 ... s s s t 26.03 2 65.16 -13.5 -48.6Foster L B FSTR 9.54 -.02 -0.2 dd 0.16 t t t t 8.80 1 20.80 -30.2 -52.0Foundation Medicine FMI 24.72 -.01 ... dd ... s s s s 13.34 0 25.98 +17.4 +20.7Fox Factory Hldg FOXF 18.54 -.11 -0.6 23 ... t s s s 13.85 7 21.05 +12.2 +14.1Francesca’s Hldgs FRAN 13.49 ... ... 15 ... s s s t 9.75 4 19.90 -22.5 +11.3Franklin Elec FELE 38.16 -.27 -0.7 24 0.40 s s s s 23.75 9 39.82 +41.2 +29.4Freds Inc FRED 14.21 +.14 +1.0 dd 0.24 t t t t 11.27 6 17.14 -13.2 -4.0FreightCar America RAIL 13.92 -.08 -0.6 4 0.36 t t t t 12.56 2 24.95 -28.4 -36.8Freshpet Inc FRPT 10.59 -.11 -1.0 dd ... t s s s 5.60 5 16.88 +24.7 -26.7Frontier Comm FTR 4.85 ... ... 69 0.42 t t t s 3.81 6 5.85 +3.9 -1.2Frontier Comm cvpf FTRPR 94.02 -.07 -0.1 11.13 t t t s 77.93 6 109.61 +2.7 ...Fuel Tech Inc FTEK 1.39 -.06 -4.1 dd ... t t t t 1.41 1 2.54 -26.5 -27.9FuelCell Energy FCEL 5.20 -.07 -1.3 dd ... t t t s 4.51 1 12.24 +4.8 -47.1Fuling Global FORK 2.43 +.03 +1.3 ... t s s t 1.68 3 5.27 -5.1 ...Full Circle Cap FULL 2.67 -.01 -0.4 0.42 s s t s 2.04 5 3.32 +8.1 -10.3Full House Resorts FLL 1.94 +.01 +0.7 cc ... s s t s 1.18 9 2.08 +16.4 +32.2Fulton Financial FULT 13.79 -.01 -0.1 16 0.40f t t s s 11.48 8 14.59 +6.0 +8.8Functionx Inc FNCX .35 -.02 -6.2 dd ... s s s t 0.20 1 1.72 -1.4 -72.4Fusion Telecomm FSNN 1.86 -.02 -1.1 dd ... t t s t 1.20 2 5.43 -42.9 -32.1Fuwei Films FFHL .69 -.05 -7.1 dd ... t t t t 0.35 4 1.27 -9.2 -27.2G&K Svcs GK 80.98 +.51 +0.6 24 1.48 t s s s 51.94 0 81.68 +28.7 +21.8GP Invest Acq wt GPIAW 9.75 -.05 -0.5 ... t s s s 8.93 6 10.40 +1.5 ...GSI Technology Inc GSIT 5.00 +.11 +2.2 ... t s s s 3.33 9 5.24 +34.4 -2.2GSV Capital Corp GSVC 5.43 -.06 -1.1 dd 2.76e t t s t 4.47 4 7.41 -17.9 -10.5G III Apparel GIII 42.86 +.37 +0.9 17 ... s t t t 36.14 2 71.27 -3.2 -40.2GTx Inc GTXI .54 ... ... dd ... r t t t 0.29 3 1.20 -22.9 -45.5GW Pharmaceuticals GWPH 85.58 -1.96 -2.2 ... t t t s 35.83 6 120.94 +23.2 -17.7GWG Holdings Inc GWGH 7.26 +.42 +6.1 dd ... s s s s 4.21 7 9.22 +12.7 ...Gaiam Inc cl A GAIA 8.05 +.05 +0.6 dd ... t s s s 4.35 0 8.26 +29.0 +25.8Galapagos NV GLPG 53.80 +.29 +0.5 ... t s t t 37.03 6 65.70 -14.4 -10.2Galectin Therap GALT 1.93 +.06 +3.2 dd ... t s s s 1.08 4 3.33 +17.7 -5.1Galena Biopharma GALE .42 +.02 +4.2 dd ... t s t t 0.28 1 2.49 -71.3 -72.8Galmed Pharma GLMD 4.06 -.07 -1.7 16 ... t t t t 3.50 1 10.20 -46.6 -52.2Gaming & Leisure Pr GLPI 35.41 -.11 -0.3 30 2.40f t s s s 24.21 0 35.98 +27.4 +13.8Gaming Partner GPIC 10.45 +.17 +1.7 14 ... s s s s 8.08 8 11.39 +16.6 -0.8Garmin Ltd GRMN 55.10 -.19 -0.3 36 2.04 s s s s 30.93 0 56.19 +48.2 +42.5Garrison Capital GARS 10.34 -.18 -1.7 7 1.40 t t s t 9.29 2 14.95 -15.0 -19.0Gemphire Therapeut GEMP 9.52 +.65 +7.4 ... s s s s 8.50 7 10.00 +3.5 ...Gencor Inds GENC 11.88 -.37 -3.0 47 ... t s s s 5.94 8 13.41 +57.7 +28.2General Commun GNCMA 12.89 -.36 -2.7 dd ... t t t t 13.25 1 22.44 -34.8 -25.5Genetic Technologies GENE 2.04 -.02 -1.0 ... t t t t 1.62 2 4.27 -23.9 -28.0GenMark Diagnostics GNMK 9.38 -.11 -1.2 dd ... t t s s 4.20 8 11.31 +20.9 +5.4Genocea Bioscience GNCA 5.03 +.21 +4.4 dd ... s s s t 2.56 3 13.25 -4.6 -61.7Genomic Health Inc GHDX 27.00 -1.84 -6.4 dd ... t t s t 20.05 5 35.79 -23.3 +19.4Gentex Corp GNTX 18.08 -.11 -0.6 16 0.36f s s s s 12.93 0 18.25 +12.9 +18.9Gentherm Inc THRM 31.27 -.16 -0.5 13 ... t t t t 30.88 1 51.71 -34.0 -36.9GenVec Inc GNVC .59 -.01 -2.2 2 ... r t s t 0.35 1 3.69 -68.1 -75.0Geospace Tech GEOS 17.49 +.03 +0.2 dd ... s s s s 7.62 9 19.92 +24.3 +2.4German Am Bcp GABC 34.68 +.19 +0.6 16 0.72 s s s s 28.25 0 34.99 +4.1 +19.4Geron Corporation GERN 2.74 +.04 +1.5 cc ... t s s t 2.30 2 5.30 -43.4 -21.1Gevo Inc GEVO .54 -.01 -2.5 dd ... t t t t 0.22 2 2.74 -12.3 -76.7Gibraltar Inds ROCK 37.46 -.83 -2.2 46 ... t s s s 15.94 9 40.00 +47.2 +99.0Giga Tron GIGA 1.01 -.04 -3.8 dd ... t t t t 0.86 1 3.85 -37.7 -28.6GigaMedia Ltd GIGM 2.60 ... ... 7 ... t s s t 2.11 4 3.70 -14.2 -20.2Gilead Sciences GILD 79.66 +.09 +0.1 7 1.88 t t t t 77.92 1 117.70 -21.3 -29.7Glacier Bcp GBCI 27.79 -.16 -0.6 18 0.80 t t s s 21.90 8 30.00 +4.7 +2.5Gladstone Capital GLAD 8.37 -.04 -0.5 10 0.84 s s s s 4.71 9 9.25 +14.5 +12.5Gladstone Commercial GOOD 17.90 +.10 +0.6 dd 1.50 s s s s 12.00 0 18.35 +22.7 +21.2Gladstne Comrc pf B GOODO 25.45 +.01 ... 1.88 s s s s 24.50 6 26.25 +1.6 ...Gladstone Investment GAIN 8.68 +.03 +0.3 12 0.75 s s s s 6.40 0 8.70 +13.2 +18.7Gladstone Land Corp LAND 11.47 +.01 +0.1 cc 0.50 s s s s 6.72 0 11.50 +32.6 +20.7Global Blood Thera GBT 21.95 +3.31 +17.8 dd ... s s s t 12.24 3 57.00 -32.1 ...Global Eagle Ent ENT 8.77 +.09 +1.0 dd ... s s s t 6.06 4 13.98 -11.1 -30.1Global Indemnity GBLI 30.55 -.10 -0.3 33 ... t t s s 20.96 9 32.09 +5.3 +13.3Global Self Storage SELF 5.64 -.05 -0.9 0.26 s t s s 3.61 9 5.96 +45.7 +61.2Global Sources Ltd GSOL 8.84 -.01 -0.1 11 ... s t t s 6.03 8 9.75 +13.3 +8.3Global Water Resc GWRS 8.34 +.25 +3.1 0.26 s t t s 6.23 8 9.18 +33.4 ...Global X SupDivREIT SRET 15.50 +.04 +0.3 q 1.24 t s s s 11.03 0 15.68 +22.6 +21.3Global X Social Mda SOCL 23.46 -.08 -0.3 q ... s s s s 15.20 0 23.55 +18.1 +25.1Glbl X NsdChinaTech QQQC 22.25 -.08 -0.4 q 0.07e s s s t 16.72 8 23.97 -3.2 +1.9Global X Yieldco Idx YLCO 11.52 -.06 -0.5 q 0.58a t s s s 8.99 8 12.50 +7.5 +1.1Glbl X Conscious ef KRMA 15.58 -.01 ... ... s s s s 15.21 0 15.60 +2.0 ...Global X Millen Them MILN 16.13 ... ... ... s s s s 14.40 0 16.16 +8.3 ...

Global X SuperdivAlt ALTY 15.67 +.11 +0.7 q 1.25 s s s s 12.12 8 16.58 +13.1 +13.4Global X S&P Catholi CATH 26.34 -.05 -0.2 ... s s s s 23.95 0 26.41 +4.3 ...Globus Maritime Ltd GLBS .68 +.00 +0.6 ... t s s s 0.05 4 1.78 +371.7 -39.8Glori Energy Inc GLRI .21 -.01 -5.4 dd ... r t t t 0.09 1 1.45 -40.0 -81.7Glu Mobile Inc GLUU 2.16 -.01 -0.5 ... t t t t 1.98 1 4.96 -11.1 -52.3GlycoMimetics Inc GLYC 8.02 +.08 +1.0 dd ... t s s s 3.70 8 9.25 +40.2 +4.6Gogo Inc GOGO 11.18 -.19 -1.7 dd ... s s s t 7.80 3 19.61 -37.2 -32.6Golar LNG Limited GLNG 19.03 -.01 -0.1 dd 0.20 s s s s 9.42 3 42.47 +20.5 -51.8Golar LNG Ptrs GMLP 18.74 +.11 +0.6 2.31 s s s s 7.55 8 21.76 +40.1 -0.2Golden Enterp GLDC 11.89 -.01 -0.1 52 0.14 r s s s 3.86 0 12.44 +146.7 +191.4GoldenEntertainment GDEN 13.27 -.09 -0.7 9 ... s s s s 6.87 9 14.07 +48.9 +69.5Golden Ocean Group GOGL 3.65 +.11 +3.1 dd ... s t s t 2.55 1 20.70 -31.8 -79.4Golub Cap BDC GBDC 18.54 -.03 -0.2 13 1.28 t s s s 14.80 9 19.11 +11.5 +20.3Good Times Rest GTIM 3.55 -.01 -0.3 ... t t s t 2.75 2 8.31 -26.0 -51.0Goodyear GT 29.30 -.23 -0.8 9 0.28 s s s t 24.31 5 35.30 -10.3 -4.5GoPro Inc GPRO 14.30 +.33 +2.4 dd ... s s s t 8.62 1 65.49 -20.6 -76.4Gordmans Stores GMAN 1.14 -.01 -0.9 dd ... t t t t 1.09 1 4.97 -63.8 -71.8Gores Holdings Inc GRSH 10.80 -.05 -0.5 ... s s s s 9.50 9 10.95 +8.0 ...Gores Holdings wt GRSHW .99 ... ... ... s s s s 0.16 0 1.00 +147.5 ...Gov Prop Inco Tr GOV 23.97 +.31 +1.3 dd 1.72 s t s s 12.33 0 24.60 +51.0 +53.3Gov Prop Inco Tr 46 GOVNI 25.43 +.05 +0.2 ... t s t s 24.61 6 26.10 +2.1 ...Grand Canyon Educ LOPE 43.37 +.19 +0.4 14 ... t s s s 31.12 9 45.02 +8.1 +8.4Great Basin Sci GBSN .24 -.01 -4.5 ... t t t t 0.24 1 5880.00 -99.3 -100.0Great Elm Capital Gr GEC 5.28 -.20 -3.6 dd ... t t t t 5.37 1 13.20 -49.0 -34.8Great Lakes Dredge GLDD 3.83 -.08 -2.0 dd ... s t t t 2.96 3 5.88 -3.3 -32.0Great Sthn Bcp GSBC 39.86 -.93 -2.3 12 0.88 t s s t 34.48 3 52.94 -11.9 +0.6Green Bancorp GNBC 9.71 ... ... 20 ... t s s t 6.61 5 14.30 -7.3 -26.7Green Brick Ptrs GRBK 7.50 -.07 -0.9 23 ... s s s s 4.75 3 14.94 +4.2 -37.4Green Plains Inc GPRE 22.69 +.26 +1.2 dd 0.48 s s s t 12.39 9 24.42 -0.9 +11.8Green Plains Ptrs LP GPP 17.70 +.09 +0.5 1.64f s s s s 10.92 9 18.50 +8.9 +28.8Greenlight Cap Re GLRE 20.44 -.12 -0.6 dd ... s s s s 16.05 4 27.14 +9.2 -22.5Grifols SA GRFS 16.62 +.04 +0.2 0.35e s t t s 14.07 7 18.04 +2.6 +3.0Groupon Inc GRPN 5.73 -.16 -2.7 dd ... s s s s 2.15 0 5.94 +86.6 +37.3Gpo Aero Centro Nort OMAB 51.42 +.10 +0.2 1.55e s s s s 33.61 0 51.44 +33.7 +23.4Grupo Financiaro ADS GGAL 28.82 -.68 -2.3 0.08e t t t s 15.30 8 33.08 +6.4 +40.8Guaranty Bancorp GBNK 17.66 +.06 +0.3 16 0.46 s s s s 12.78 0 17.91 +6.8 +13.5Guidance Software GUID 6.01 -.13 -2.1 dd ... s t t t 3.27 5 9.56 -0.2 -31.9Gulf Island GIFI 8.50 -.11 -1.3 dd 0.04 t s s t 6.34 3 13.64 -18.7 -33.3Gulf Resources Inc GURE 1.74 +.01 +0.3 3 ... s s s t 1.31 6 2.12 -4.4 -13.3Gulfport Energy Corp GPOR 26.95 ... ... dd ... s t t s 20.21 5 36.66 +9.7 -23.4H&E Equipment Svcs HEES 16.68 -.31 -1.8 15 1.10 t t t t 10.12 6 21.48 -4.6 +3.1HD Supply Hldgs HDS 36.05 -.08 -0.2 5 ... s t s s 21.26 0 36.99 +20.0 +5.5HMN Financial HMNF 13.95 +.10 +0.7 13 ... t s s s 10.81 9 14.44 +20.8 +25.5HMS Holdings Corp HMSY 23.24 -.10 -0.4 55 ... s s s s 8.19 0 23.41 +88.3 +166.7HSN Inc HSNI 45.50 +.27 +0.6 16 1.40 s t t t 40.83 2 65.81 -10.2 -26.6HTG Molecular Diag HTGM 2.24 ... ... dd ... t t t t 2.03 1 13.10 -48.6 -69.5Habit Restaurants HABT 15.09 +.03 +0.2 54 ... t t t t 13.92 1 28.07 -34.6 -37.3Hackett Group HCKT 15.57 -.74 -4.5 29 0.26f s s s t 12.15 5 20.02 -3.1 +30.6Hain Celestial Grp HAIN 55.35 +3.22 +6.2 28 ... s s s s 33.12 7 69.50 +37.0 -22.8Hallador Energy Co HNRG 5.90 +.28 +5.0 10 0.16 s s s s 3.95 5 8.25 +29.4 -23.1Hallmark Financial HALL 10.61 +.21 +2.0 13 ... s t t t 9.50 3 13.29 -9.2 -7.5Halozyme Therapeut HALO 10.25 +.09 +0.9 dd ... t s s t 6.96 2 25.00 -40.9 -51.2Hamilton Bncp (MD) HBK 13.52 -.13 -0.9 dd ... t t t t 13.19 2 16.00 -5.2 +0.3Hancock Holding HBHC 30.39 +.11 +0.4 23 0.96 s s s s 20.01 0 30.96 +20.7 +8.5HancockHldg 5.95s45 HBHCL 26.20 -.01 ... 1.49 s s s s 23.90 8 26.87 +7.0 ...Handy & Harman Hldgs HNH 24.48 -1.77 -6.7 44 ... t t t s 15.61 7 30.07 +19.4 -12.0Hanmi Financial Cp HAFC 24.80 -.15 -0.6 14 0.76f t s s s 18.92 7 28.09 +4.6 -0.3Hanwha Q Cell Co Lt HQCL 12.08 -.37 -3.0 dd ... t t t t 7.70 3 28.87 -44.9 +8.2HarborOne Bancorp HONE 14.10 -.04 -0.3 ... s s s s 12.53 8 14.64 +9.1 ...Hardinge Inc HDNG 12.00 +.04 +0.3 cc 0.08 s s s s 7.85 8 13.72 +28.8 +37.0Harmonic Inc HLIT 4.17 +.11 +2.7 dd ... s s s s 2.51 5 6.31 +2.5 -30.6Harris & Harris TINY 1.58 +.01 +0.6 dd ... s t t t 1.44 2 2.68 -28.2 -39.1Harvard Bioscience HBIO 2.65 -.04 -1.5 dd ... t t t t 2.41 2 4.74 -23.6 -41.1Harvest Cap Credit HCAP 12.85 +.10 +0.8 8 1.35 t s s s 9.93 9 13.50 +9.5 +16.5Hasbro Inc HAS 82.42 -.43 -0.5 22 2.04 s t t s 60.38 8 88.53 +22.4 +7.2Hawaiian Holdings HA 44.47 +.04 +0.1 11 ... t s s s 20.05 8 50.95 +25.9 +75.8Hawaiian Telcom HCOM 22.88 -.25 -1.1 cc ... t s s t 19.00 6 26.19 -8.0 +0.7Hawkins Inc HWKN 43.37 -.50 -1.1 25 0.84f t t t s 30.53 9 45.65 +21.2 +19.1Hawthorn Bcshs HWBK 14.18 +.02 +0.1 9 0.20b t s s t 12.57 6 15.35 -6.4 +2.6Haynes Intl HAYN 37.83 -1.51 -3.8 63 0.88 t t s s 25.53 7 43.65 +3.1 -3.5HeathCare Svcs Grp HCSG 39.18 -.27 -0.7 44 0.73f t s t s 31.50 8 42.18 +12.4 +15.3Health Ins Innov HIIQ 4.82 +.41 +9.3 10 ... s s s t 3.72 3 8.54 -28.1 +1.8HealthEquity Inc HQY 29.00 +.33 +1.2 78 ... s t t s 15.80 7 35.78 +15.7 -13.9HealthStream Inc HSTM 24.14 +.08 +0.3 78 ... t t t s 17.80 7 28.16 +9.7 -9.8Healthways Inc HWAY 22.23 -.35 -1.6 dd ... s s s s 9.18 0 22.76 +72.7 +78.2Heartland Express HTLD 18.98 -.08 -0.4 23 0.08 t s s s 15.36 6 21.95 +11.5 -9.5Heartland Finl USA HTLF 36.33 -.19 -0.5 12 0.40 t r s s 25.95 8 39.45 +15.8 -1.8HeartWare Intl HTWR 57.94 ... ... dd ... s s s s 25.02 6 90.77 +15.0 -33.1Heat Biologics HTBX 1.63 -.03 -1.8 dd ... s s s t 0.40 2 6.57 -33.2 -72.0Heidrick & Struggles HSII 18.77 -.09 -0.5 19 0.52 t s s t 16.23 2 30.62 -31.0 -2.5Helen of Troy HELE 92.07 -.34 -0.4 14 ... t t t t 80.88 5 106.50 -2.3 +1.5Helios and Matheson HMNY 9.10 -.30 -3.2 dd ... t s t s 1.03 6 17.00 +554.7 +306.9Hemisphere Media HMTV 12.91 -.01 -0.1 40 ... s s s t 10.35 6 15.19 -12.5 -2.4Hennessy Advisors HNNA 37.75 -.17 -0.4 14 0.32 s s s s 22.00 0 39.50 +26.0 +73.3Henry Schein Inc HSIC 165.46 -2.00 -1.2 28 ... t t t s 126.17 7 183.00 +4.6 +15.3Heritage Commerce HTBK 11.13 +.05 +0.5 20 0.36 s s s t 8.84 7 12.38 -6.9 +4.9Heritage Financial HFWA 17.77 +.05 +0.3 14 0.48 t t s t 16.40 5 19.80 -5.7 +1.3Heritage Oaks Bcp CA HEOP 8.34 -.03 -0.4 18 0.24 s t s s 6.95 7 9.25 +4.1 +8.1Heritage-Crystal Cln HCCI 12.50 -.20 -1.6 cc ... t t s s 7.19 9 13.38 +17.9 +0.6Heron Therapeutics HRTX 20.41 +.18 +0.9 dd ... s s s t 15.22 2 42.25 -23.6 -32.6Herzfeld Carib CUBA 6.39 +.03 +0.5 q 0.16e s s s t 4.72 4 9.66 -3.5 -28.4Heska Corp HSKA 50.72 +.09 +0.2 51 ... s s s s 26.26 0 53.23 +31.1 +44.9Hibbett Sports Inc HIBB 38.44 +1.83 +5.0 13 ... s s s s 27.58 6 45.88 +27.1 -12.8Highpower Intl HPJ 2.21 +.11 +5.2 6 ... s t s t 1.65 3 3.64 -26.3 -23.9Highway Holdings Ltd HIHO 4.44 -.03 -0.7 0.40 t s s t 2.61 6 5.84 -7.3 +37.6Himax Technologies A HIMX 9.58 +.71 +8.0 27 0.13e s s s s 5.65 7 12.00 +16.8 +32.4Hingham Savings HIFS 132.10 -.12 -0.1 13 1.20a t s s s 109.14 8 137.87 +10.3 +14.4Histogenics Corp HSGX 2.12 +.12 +6.1 dd ... s s s t 1.39 2 6.89 -39.4 -68.6Hollysys Autom Tech HOLI 20.63 +.17 +0.8 13 0.40e s s s t 15.00 8 22.91 -7.0 ...Hologic HOLX 38.68 -.17 -0.4 30 ... t s s r 31.84 7 43.00 ... -5.8Home Bancorp Inc LA HBCP 28.64 +.09 +0.3 14 0.40 s s s s 21.29 0 29.37 +10.2 +18.6Home Bancshares Inc HOMB 21.25 -.22 -1.0 19 0.36f t s s s 16.93 7 23.75 +4.9 +7.5HomeStreet Inc HMST 23.13 -.09 -0.4 12 ... s s s s 18.58 0 23.56 +6.5 +3.7HomeTrust Bcshs HTBI 18.79 -.18 -0.9 28 ... t t s t 16.97 5 20.98 -7.2 +2.7Hongli Clean Energy CETC .37 -.02 -4.1 12 ... t s s t 0.26 2 1.09 -16.9 -63.6Hooker Furniture Cp HOFT 22.56 -.14 -0.6 16 0.40 t t s t 20.29 2 35.95 -10.6 -4.8Hope Bancorp Inc HOPE 15.36 -.05 -0.3 13 0.44 t t s t 13.59 3 19.63 -10.8 +2.5HopFed Bancorp Inc HFBC 11.50 +.01 +0.1 37 0.16 t t t t 10.81 5 12.52 -4.2 +1.7Horizon Bcp IN HBNC 27.82 -.02 -0.1 13 0.60 s s s t 21.92 9 29.19 -0.5 +13.8Horizon Pharma plc HZNP 23.19 +.11 +0.5 dd ... s s s s 12.86 5 34.46 +7.0 -29.5Horizon Tech Fin HRZN 13.75 +.04 +0.3 10q 1.38 s s s s 9.01 0 13.95 +17.2 +38.6Hortonworks Inc HDP 8.93 -.08 -0.9 dd ... t t t t 7.12 1 28.75 -59.2 -67.8Hospitality Pr Tr HPT 31.65 +.15 +0.5 15 2.04f t s s s 20.69 0 32.32 +21.0 +21.6Hospitality PT pfD HPTRP 25.96 -.06 -0.2 1.78 t r s s 23.93 8 26.73 +0.4 ...Houghton Mifflin Har HMHC 14.72 -.01 -0.1 dd ... t t t t 14.40 1 24.44 -32.4 -35.4Houston Wire & Cable HWCC 5.56 ... ... dd 0.12m t t s s 4.79 3 8.54 +5.3 -27.7Hovnanian Ent Pfd A HOVNP 4.59 +.08 +1.8 ... t t t s 2.04 5 7.35 +0.9 ...Howard Bancorp Inc HBMD 12.50 -.43 -3.3 31 ... t t t t 11.65 3 14.90 -5.6 -3.6Hub Group Inc HUBG 40.97 -.19 -0.5 17 ... t s s s 28.19 0 42.27 +24.3 -0.1Hudson Global HSON 1.84 +.02 +1.1 dd 0.20 t t t t 1.71 1 3.24 -37.0 -31.4Hudson Tech HDSN 5.11 +.04 +0.8 22 ... s s s s 2.45 9 5.63 +72.1 +60.4Hunt, JB Transport JBHT 82.50 +.32 +0.4 22 0.88 s t s s 63.58 8 89.43 +12.5 +3.2Huntgtn Bancshs HBAN 9.48 -.09 -0.9 12 0.28 t s s t 7.83 5 11.88 -14.3 -15.5Huntington Bcshs pfd HBANO 27.29 -.02 -0.1 ... t s s s 25.08 6 28.97 +7.1 ...Hurco Mfg HURC 28.45 -.34 -1.2 12 0.36 s t s s 23.25 6 33.65 +7.1 -5.2Huron Consulting Gp HURN 61.05 -.46 -0.7 18 ... s t s s 43.35 6 76.97 +2.8 -17.1Hutchinson Tech HTCH 1.58 +.09 +6.0 dd ... t t t t 1.28 2 3.89 -56.0 -5.1Hutchison China Med HCM 13.14 +.31 +2.4 ... s t t t 9.80 7 14.70 -1.9 ...Huttig Bldg Pdts HBP 5.84 -.01 -0.2 5 ... t t s s 2.99 8 7.00 +53.7 +86.9Hydra Inds Acquis rt HDRAR .50 ... ... ... t s s s 0.18 8 0.60 +125.2 ...Hydrogenics Corp HYGS 6.04 +.23 +4.0 dd ... t t t t 5.41 1 12.08 -31.1 -21.8IAC InterActive IAC 59.37 -.35 -0.6 25 1.36 t s s t 38.82 6 76.05 -1.1 -18.9ICAD Inc ICAD 5.37 +.13 +2.5 dd ... s s s s 2.96 8 6.23 +3.9 +51.4ICF International ICFI 40.41 -.29 -0.7 19 ... t t t s 29.19 9 42.97 +13.6 +12.1ICU Med ICUI 124.62 -.38 -0.3 38 ... s s s s 85.56 0 128.93 +10.5 +4.6ID Systems Inc IDSY 5.12 -.06 -1.2 dd ... t s s s 3.01 9 5.43 +11.3 +25.4Idexx Labs IDXX 110.78 -.18 -0.2 50 ... s s s s 63.48 0 111.37 +51.9 +43.7IES Holdings Inc IESC 14.19 -.55 -3.7 16 ... t t s s 6.41 8 16.77 +28.2 +100.5IHS Markit Ltd INFO 35.26 -.29 -0.8 ... s s s s 26.01 9 36.83 +16.9 -2.7II-VI IIVI 21.34 +.02 +0.1 21 ... s s s s 15.04 8 23.39 +15.0 +18.1INC Research Hldgs INCR 45.10 +.09 +0.2 22 ... t s s t 34.19 5 57.11 -7.0 -6.6INTL FCStone INTL 32.80 +.25 +0.8 11 ... s s s t 24.27 7 36.97 -2.0 +16.0INTL FCStone nt 2020 INTLL 25.81 -.39 -1.5 2.13 t t s t 24.81 3 28.85 -0.7 ...IPG Photonics IPGP 85.10 +.19 +0.2 19 ... t s s t 70.21 5 102.90 -4.6 -9.8iPass Inc IPAS 1.58 -.01 -0.6 dd ... t s s s 0.81 9 1.73 +58.0 +48.6iRobot Corp IRBT 40.27 +.06 +0.1 29 ... s s s s 27.55 0 40.48 +13.8 +33.3iShs EmgMkts Asia EEMA 56.43 -.11 -0.2 q 1.23e s s s s 43.75 0 56.64 +12.0 +6.1iShs Intl Trs Bd IGOV 100.79 +.36 +0.4 q 0.19e s s s s 87.30 0 101.03 +12.4 +11.8iShs New Zealand ENZL 46.49 -.05 -0.1 q 2.01e s s s s 31.08 0 46.89 +24.0 +41.1iShs 1-3yr Int TBd ISHG 82.65 +.21 +0.3 q 0.20e s s s s 76.32 8 84.37 +6.1 +5.3iShs Glob Timber WOOD 49.23 -.32 -0.6 q 0.79e s s s s 38.89 8 52.47 +3.0 -0.2iShs Europe Fin EUFN 16.84 -.03 -0.2 q 0.74e s s s t 14.31 3 23.73 -17.1 -24.8iShs MSCI Asia exJpn AAXJ 59.43 -.11 -0.2 q 1.30e s s s s 46.14 0 59.59 +11.3 +5.3iShs EmMkts Infra EMIF 31.64 -.16 -0.5 q 0.93e s s s s 23.59 0 31.80 +16.1 +6.2iShs GlobCleanEngy ICLN 9.11 -.05 -0.5 q 0.33e t s s t 7.65 6 10.51 -7.4 -8.8iShs MSCI ACWI ExUS ACWX 41.37 -.12 -0.3 q 1.00e s s s s 34.47 7 44.45 +4.4 -2.7iShs MSCI ACWI ACWI 59.12 -.10 -0.2 q 1.43e s s s s 49.04 0 60.24 +5.9 +2.1iSh MSCI EAFE SC SCZ 51.37 +.08 +0.2 q 1.24e s s s s 43.36 9 52.61 +2.8 +1.9iShs GNMA Bond ETF GNMA 51.11 -.01 ... q 0.75e s s t s 49.72 9 51.33 +2.0 +3.0iShs EmgMkt LatAm EEML 33.16 -.09 -0.3 q 0.79e s s s s 21.09 0 33.26 +36.0 +15.2iShs Europe Dev REst IFEU 37.80 +.24 +0.6 q 0.87e s s s s 32.72 6 41.30 +0.5 -0.9iShs Intl Devel REst IFGL 30.61 -.08 -0.3 q 1.09e s s s s 24.97 0 30.73 +9.8 +5.5iShs MSCI Europ SC IEUS 44.60 +.12 +0.3 q 1.08e s s s t 38.46 7 48.49 -1.5 -4.5iShs PHLX SOX SOXX 105.79 +.49 +0.5 q 1.15e s s s s 72.86 0 106.03 +17.8 +23.2iShs India 50 INDY 29.86 -.01 ... q 0.15e t s s s 23.24 9 30.70 +9.8 -0.1iShares Nasd Biotech IBB 292.52 +.61 +0.2 q 0.09e t s s t 240.03 4 376.53 -13.5 -20.4Iao Kun Grp Co Ltd IKGH .82 +.03 +3.8 dd 0.03e t t t t 0.72 1 2.18 -24.8 -53.1Iberiabank Corp IBKC 63.93 -.51 -0.8 15 1.36 t s s s 42.20 0 66.03 +16.1 +1.8Iberiabank pf C IBKCO 26.35 +.03 +0.1 ... t t s s 25.46 2 30.00 +2.4 ...Icahn Enterp LP IEP 57.18 +1.35 +2.4 dd 6.00 s s s t 42.50 4 81.35 -6.7 -16.9Icon PLC ICLR 76.59 -.67 -0.9 22 ... s s s t 62.31 7 84.14 -1.4 -6.4Iconix Brand Group ICON 8.05 +.05 +0.6 11 ... s s s s 4.67 3 16.88 +17.9 -42.5Ideal Power Inc IPWR 4.85 -.17 -3.4 dd ... t t t t 3.73 2 9.65 -39.4 -36.9Identive Inc INVE 2.06 +.12 +6.2 dd ... s s s s 1.39 2 5.40 +3.5 -50.1Idera Pharmaceutical IDRA 1.99 +.05 +2.6 dd ... s s s t 1.19 3 4.42 -35.6 -28.4iDreamSky Tech Ltd DSKY 13.62 ... ... ... t s t s 8.51 0 13.90 +1.7 +13.5Ignite Restaurant Gp IRG 1.11 -.09 -7.5 dd ... t t t t 1.12 1 5.98 -73.6 -74.9Ignyta Inc RXDX 5.53 ... ... dd ... t t s t 4.63 1 18.19 -58.7 -60.0






iKang Healthcare Grp KANG 18.54 -.13 -0.7 23 ... t s s t 10.20 7 22.58 -9.3 +6.7Illumina Inc ILMN 166.99 -1.03 -0.6 57 ... s s s t 127.10 5 213.27 -13.0 -19.4Image Sensing ISNS 3.50 -.15 -4.1 dd ... s s s t 2.10 4 6.39 -4.1 -12.3Immersion Corp IMMR 6.58 +.08 +1.2 dd ... s t t t 5.90 1 14.45 -43.6 -48.9Immucell Cp ICCC 7.54 -.46 -5.8 24 ... t s s r 5.60 4 10.92 ... -20.0Immune Design Corp IMDZ 6.95 +.02 +0.3 dd ... t s t t 6.43 1 23.55 -65.4 -59.0Immune Pharma IMNP .39 -.01 -2.3 dd ... s t t t 0.20 2 1.73 -46.6 -74.1ImmunoGen IMGN 3.15 +.16 +5.4 dd ... s s s t 2.53 1 16.59 -76.8 -79.3Immunmedc IMMU 2.92 +.08 +2.8 dd ... t s s t 1.50 4 5.44 -4.9 +56.0Impax Labs IPXL 21.72 -.34 -1.5 47 ... t t t t 21.53 1 48.23 -49.2 -50.5Impinj Inc PI 19.97 -.02 -0.1 ... s s s s 16.36 8 21.38 +11.1 ...Imprimis Pharm IMMY 3.87 -.06 -1.5 dd ... t s s t 3.34 1 8.79 -44.2 -50.6inContact Inc SAAS 13.84 -.02 -0.1 dd ... s t t s 6.25 0 13.98 +45.1 +88.1Incyte Corp INCY 81.05 -.16 -0.2 cc ... t t s t 55.00 4 133.62 -25.3 -22.1Indep Bk Cp MA INDB 50.92 -.12 -0.2 17 1.16 t s s s 39.58 9 53.34 +9.5 +8.2Indep Bk Cp MI IBCP 16.25 -.02 -0.1 18 0.32 s s s s 13.40 0 16.32 +6.7 +11.0Independent Bk Gp TX IBTX 42.24 -.07 -0.2 18 0.32 t t t s 25.50 9 45.49 +32.0 -1.9Industrial Svcs Am IDSA 1.71 -.13 -7.1 dd ... t s t s 0.87 3 4.00 +30.6 -53.4Infinera Corp INFN 9.06 ... ... 21 ... t t t t 8.20 1 25.24 -50.0 -61.9Infinity Pharmaceut INFI 1.64 +.03 +1.9 6 ... t s s t 1.24 1 10.85 -79.1 -82.5Infinity Ppty and Ca IPCC 81.19 -.35 -0.4 20 2.08 t t s t 73.27 6 87.61 -1.3 +7.3Information Svcs Grp III 3.80 +.04 +1.1 18 0.20f s s s s 2.86 6 4.59 +5.0 -16.8InfoSonics Corp IFON .61 -.03 -3.9 dd ... t t t t 0.62 1 2.12 -61.4 -51.9Ingles Mkts IMKTA 37.12 +.14 +0.4 13 0.66 t t t t 31.77 3 57.68 -15.8 -25.1InnerWorkings Inc INWK 8.45 -.04 -0.5 dd ... s t s s 6.06 8 9.14 +12.7 +5.5Innocoll AG INNL 5.43 +.18 +3.4 dd ... s t t t 4.57 1 15.00 -34.6 -61.6Innodata Inc INOD 2.30 -.04 -1.7 dd ... t t t t 2.11 3 2.96 -19.3 -10.0Innophos Holdings IPHS 40.52 -.43 -1.1 21 1.92 t t t s 22.06 7 51.99 +39.8 -16.7Innospec Inc IOSP 58.93 -.51 -0.9 13 0.66f s s s s 41.61 0 60.31 +8.5 +34.1Innovative Solutions ISSC 2.85 +.01 +0.4 dd ... s t s s 2.27 7 3.15 +3.3 -9.6Innoviva Inc INVA 12.46 -.08 -0.6 59 1.00 t s s s 6.36 6 16.62 +18.2 -10.2Inogen Inc INGN 56.87 +.15 +0.3 84 ... s s s s 28.81 0 58.78 +41.9 +33.1Inotek Pharmaceut ITEK 6.89 +.12 +1.8 dd ... s t t t 5.81 2 16.44 -39.2 -47.0Inovalon Hldgs INOV 14.73 -.02 -0.1 48 0.12p s t t t 13.85 1 23.87 -13.4 -31.3Inovio Pharmaceut INO 8.95 -.01 -0.1 dd ... t s t s 4.50 7 11.69 +33.2 +14.6Insight Ent NSIT 31.60 +.25 +0.8 14 ... s s s s 18.26 0 32.77 +25.8 +17.5Insignia Sys ISIG 2.36 +.17 +7.8 24 ... s s s t 2.02 4 3.03 -17.8 -15.1Insmed Inc INSM 11.91 +.30 +2.6 dd ... s s s t 9.02 2 27.66 -34.4 -56.4Insteel Industries IIIN 34.29 -.20 -0.6 17 0.12a t s s s 14.61 0 35.68 +63.9 +102.2Insulet Corp PODD 42.99 +.13 +0.3 dd ... t s s s 23.94 0 44.42 +13.7 +27.1Insys Therapeutics INSY 18.37 -.17 -0.9 28 ... s s s t 11.45 3 40.63 -35.8 -50.6Intec Pharma Ltd NTEC 5.89 +.02 +0.3 ... s s s s 3.03 0 6.19 +9.9 -2.8Integ LifeSci Hold IART 83.72 -.18 -0.2 dd ... t s s s 54.75 0 85.43 +23.5 +35.8Integr Dev IDTI 19.21 +.32 +1.7 14 ... s t t t 14.50 4 29.04 -27.1 -3.3Intel Corp INTC 34.57 -.11 -0.3 17 1.04 t t s s 24.87 9 35.93 +0.3 +23.2Inteliquent IQNT 15.84 -.34 -2.1 16 0.64 t t t t 14.56 2 23.20 -10.9 -5.9Intellia Therapeutic NTLA 18.34 +.47 +2.6 ... t s t t 17.05 1 30.40 -17.0 ...Intellipharmaceutics IPCI 1.84 +.04 +2.2 dd ... t s s t 1.41 3 3.19 -8.9 -13.5Inter Parfums Inc IPAR 34.31 -.15 -0.4 36 0.60 s s s s 20.37 0 34.64 +44.0 +23.7InterCloud Systems ICLD .50 -.03 -4.8 dd ... t t t t 0.42 1 2.36 -50.5 -75.0Interactive Brokers IBKR 35.53 +.26 +0.7 24 0.40 t t s t 29.50 4 44.85 -18.5 -15.4Interactive Intell ININ 58.41 +.09 +0.2 dd ... s s s s 21.42 0 58.87 +85.9 +46.0Intercept Pharm ICPT 162.99 +5.30 +3.4 dd ... s s s s 89.76 5 247.99 +9.1 -33.5InterDigital Inc IDCC 67.94 -.01 ... 19 0.80 s s s s 41.01 0 68.61 +38.5 +36.4Interface Inc TILE 16.65 -.07 -0.4 15 0.24f t s s t 13.70 3 26.30 -13.0 -34.4Intermolecular Inc IMI 1.27 +.01 +0.8 dd ... s t t t 0.90 2 2.92 -45.3 -40.5Internap Corp INAP 2.25 +.04 +1.8 dd ... s t s t 1.79 1 9.47 -64.8 -74.9Intl Bancshares IBOC 28.26 -.29 -1.0 14 0.58 t s s s 21.05 8 31.00 +10.0 +6.5Intl Speedway ISCA 33.86 +.21 +0.6 22 0.41f s t s s 28.96 6 37.87 +0.4 +3.3Interpace Diagnostic IDXG .26 +.00 +1.2 dd ... t t t t 0.19 1 2.74 -43.4 -87.3Intersect ENT Inc XENT 14.42 -.19 -1.3 dd ... t s s t 11.88 2 30.60 -35.9 -47.2Intersections Inc INTX 1.84 -.01 -0.3 dd ... t t t t 1.71 1 3.55 -36.1 -16.0Intersil Corp ISIL 15.25 +.13 +0.9 35 0.48 s s s s 9.20 0 15.55 +19.5 +41.5Interval Leisure IILG 17.46 -.10 -0.6 14 0.48 t t s s 10.61 7 21.98 +11.9 -14.5Intevac Inc IVAC 6.11 +.01 +0.2 dd ... s s s s 3.99 9 6.60 +29.7 +13.2Intra-Cellular Thea ITCI 40.29 -.43 -1.1 dd ... t s s t 21.19 5 60.79 -25.1 +34.3Intuit Inc INTU 112.09 -1.06 -0.9 32 1.20 s t s s 79.63 9 116.97 +16.2 +9.3Intuitive Surgical ISRG 690.92 -4.62 -0.7 36 ... t s s s 447.00 9 720.01 +26.5 +31.3Inventergy Global INVT 1.42 +.02 +1.4 dd ... s t t t 0.71 2 4.70 -11.8 -53.3Inventure Foods Inc SNAK 9.46 +.05 +0.5 dd ... s s s s 4.91 0 9.82 +33.2 +6.8Investors Bancorp ISBC 11.29 +.09 +0.8 20 0.24 r t s t 10.67 3 13.13 -9.2 -6.3Invst Title ITIC 96.90 +.78 +0.8 15 0.80f s t s t 67.25 8 106.80 -3.1 +38.1InVivo Therapeutics NVIV 6.28 -.07 -1.1 dd ... t s s t 3.50 3 13.28 -12.8 -49.5Invuity Inc IVTY 10.84 +.05 +0.5 dd ... s s s s 4.80 5 18.18 +22.9 -4.0Ionis Pharmaceutical IONS 35.03 -.87 -2.4 dd ... t s s t 19.59 4 65.34 -43.4 -28.9iRadimed Corp IRMD 17.35 +.07 +0.4 23 ... t t t t 14.05 2 33.25 -38.1 -34.7Iridex Corporation IRIX 14.04 -1.24 -8.1 cc ... t t t s 6.45 8 16.64 +51.1 +128.7Iridium Comm IRDM 8.52 -.15 -1.7 7 ... t t t s 5.85 8 9.37 +1.3 +26.0Ironwood Pharma IRWD 13.36 +.02 +0.1 dd ... t t s s 7.35 9 14.78 +15.3 +18.3iShs Commod Sel Strt COMT 31.99 +.11 +0.3 q 0.39e s t t s 23.77 8 34.87 +12.5 -5.6Isle Capri Casino ISLE 18.12 -.18 -1.0 16 ... t t t s 10.62 7 21.43 +30.1 -2.5Iteris Inc ITI 3.33 +.03 +0.9 dd ... s t s s 1.76 8 3.85 +54.9 +77.4Itron Inc ITRI 48.21 +4.52 +10.3 33 ... s s s s 27.93 0 45.71 +33.3 +30.9Ituran Location ITRN 24.97 +1.20 +5.0 19 0.77e s s s s 16.32 9 25.98 +31.9 -3.4Ixia XXIA 11.95 +.11 +0.9 cc ... t s s t 8.50 5 15.99 -3.9 -23.7Ixys Corporation IXYS 11.20 -.08 -0.7 22 0.16 t t s t 9.59 4 14.00 -11.3 +2.0Izea Inc IZEA 6.94 +.04 +0.6 ... s s t t 5.55 6 8.15 -10.5 -4.2J&J Snack Foods JJSF 122.37 +.89 +0.7 31 1.56 s s s s 97.73 9 125.62 +4.9 +4.1j2 Global Inc JCOM 68.09 -.79 -1.1 24 1.38f t s s t 55.43 5 84.15 -17.3 -5.7JA Solar Hldgs JASO 7.49 -.01 -0.1 10 ... t s s t 6.16 4 10.09 -22.8 -4.5JD.com Inc JD 24.65 +1.36 +5.8 dd ... s s s t 19.51 4 33.48 -23.6 -16.9Jack Henry Assoc JKHY 88.33 -.41 -0.5 31 1.12 t s s s 63.84 0 89.89 +13.2 +27.9Jack In The Box Inc JACK 98.93 +.15 +0.2 32 1.20 s s s s 61.78 0 99.50 +29.0 +13.8Jaguar Animal Health JAGX 1.47 -.06 -3.9 ... t t t t 1.19 1 4.70 -34.7 -47.1Jakks Pacific Inc JAKK 9.53 +.07 +0.7 dd ... t s s s 6.17 9 10.28 +19.7 +3.8Jamba Inc JMBA 11.35 +.48 +4.4 dd ... s s s t 9.94 3 15.57 -15.9 -20.7James River Group JRVR 35.15 -.18 -0.5 0.80 s s s s 24.90 0 36.14 +4.8 +34.0Janus Obesity SLIM 25.74 +.20 +0.8 ... t s s s 23.36 4 29.58 +2.7 ...Jason Inds Inc JASN 2.30 -.02 -0.9 4 ... t t t t 2.13 1 5.89 -39.2 -58.4Jason Inds Inc wt JASNW .08 ... ... ... t t t s 0.04 1 0.46 +19.4 ...Jazz Pharmaceuticals JAZZ 136.56 -1.52 -1.1 24 ... t t t t 108.50 4 188.24 -2.8 -22.8Jensyn Acquis rt JSYNR .09 ... ... ... s s s t 0.04 1 1.00 -10.0 ...JetBlue Airways Cp JBLU 16.89 -.18 -1.1 7 ... t t s t 14.76 2 27.36 -25.4 -27.6JetPay Corp JTPY 2.11 ... ... dd ... s t t t 2.00 1 3.25 -22.4 ...Jive Software Inc JIVE 4.09 -.01 -0.2 dd ... s s s s 2.84 6 5.21 +0.2 +2.8Johnson Outdoors JOUT 29.13 +.14 +0.5 17 0.32 t s s s 18.33 9 31.45 +33.1 +19.3Joint Corp (The) JYNT 2.17 +.02 +0.9 dd ... t t s t 1.85 1 9.47 -63.7 -76.3Juniper Pharma JNP 7.05 ... ... dd ... t t s t 5.30 2 15.44 -31.6 -30.3Juno Therapeutics JUNO 32.66 +1.04 +3.3 dd ... s s t t 22.37 3 57.82 -25.7 -26.4K2M Group Holdings KTWO 16.61 +.07 +0.4 dd ... t t s t 10.10 6 23.00 -15.9 -18.8KBS Fashion Group KBSF .46 -.01 -2.1 ... t s s t 0.14 1 6.50 -83.6 -86.2KCAP Financial KCAP 4.13 +.04 +1.0 dd 0.60 s s s s 2.62 6 5.48 +5.4 -2.1KEYW Holding Corp KEYW 10.06 +.39 +4.0 dd ... t s s s 3.91 9 11.26 +67.1 +27.2KLA-Tencor Corp KLAC 68.28 +.77 +1.1 18 2.08 t t t t 44.95 8 77.85 -1.5 +32.3KLR Energy Acq wt KLREW .25 +.01 +4.2 ... s s s s 0.15 7 0.30 +25.0 ...KLX Inc KLXI 34.09 +.23 +0.7 17 ... s s s s 25.33 6 41.00 +10.7 -12.1KVH Industries Inc KVHI 8.60 +.06 +0.7 ... t s s t 7.31 4 11.53 -8.7 -16.4Kaiser Aluminum KALU 83.49 -2.04 -2.4 18 1.80 t t t t 70.14 6 96.06 -0.2 +3.7Kandi Tech KNDI 6.82 -.18 -2.6 ... t t t t 5.05 3 12.00 -37.4 +1.0Karyopharm Therap KPTI 6.97 +.02 +0.3 dd ... s t s t 4.83 2 19.41 -47.4 -47.8Kearny Financial MD KRNY 13.34 +.07 +0.5 78 0.08 s s s s 11.01 0 13.42 +5.3 +15.3Kelly Svc A KELYA 19.26 +.07 +0.4 12 0.30 t t s s 13.47 8 20.98 +19.3 +34.8KemPharm Inc KMPH 4.01 +.01 +0.3 dd ... t t s t 3.52 1 26.15 -79.8 -75.2Keryx Biopharma KERX 4.29 +.02 +0.5 dd ... t t t t 2.80 3 7.80 -15.0 -31.5Kewaunee Scien KEQU 21.30 -.42 -1.9 15 0.52 t s s s 15.82 9 22.27 +19.7 +30.8Key Tronic KTCC 7.43 -.04 -0.5 12 ... t t t t 6.09 3 11.11 -2.2 -24.9Kforce Inc KFRC 17.73 -.06 -0.3 12 0.48 s t s t 14.87 2 29.33 -29.9 -34.9Kimball Electronics KE 12.24 -.03 -0.2 16 ... s t t s 9.15 8 13.13 +11.4 +3.8Kimball Intl KBAL 11.83 -.06 -0.5 20 0.22 t s s s 9.22 7 12.99 +21.1 +7.0Kindred Biosciences KIN 3.97 -.01 -0.3 dd ... t s s s 2.90 4 6.38 +16.8 -34.4Kingold Jewelry KGJI 2.05 +.04 +2.0 4 ... s s s s 0.49 0 2.15 +182.8 +171.6Kingstone Cos Inc KINS 9.08 +.27 +3.1 9 0.25 s s s s 7.21 7 10.00 +0.9 +18.6Kingtone Wireless KONE 7.65 -.01 -0.1 ... s s s s 1.15 6 13.85 +126.3 +74.1Kinsale Capital Grp KNSL 19.41 -.24 -1.2 ... s s s s 18.00 8 20.00 +5.8 ...Kirklands Inc KIRK 15.00 +.19 +1.3 13 1.50e t t s s 11.18 3 27.90 +3.4 -45.9Kite Pharma KITE 60.16 +1.46 +2.5 dd ... s s s t 38.41 5 89.84 -2.4 -11.2Kitov Pharma KTOV 3.06 -.08 -2.5 ... t s t t 2.20 2 6.95 -2.9 ...Kitov Pharma wt KTOVW .76 -.05 -6.6 ... t t s s 0.44 2 3.00 +49.2 ...Kona Grill Inc KONA 11.88 +.03 +0.3 dd ... t s s t 9.90 2 21.60 -25.1 -39.9KongZhong Corp KZ 6.48 -.07 -1.1 dd ... t s s t 4.70 6 7.75 -13.6 -7.7Kopin Corp KOPN 2.12 +.05 +2.4 dd ... s t t t 1.57 4 3.30 -22.1 -20.4Kornit Digital Ltd KRNT 9.92 +.01 +0.1 ... t t s t 8.10 4 14.12 -8.1 -26.6Koss Corp KOSS 2.12 -.05 -2.5 10 ... s s s s 1.51 5 2.96 +6.2 -13.1Kraft Heinz Co KHC 89.56 +.12 +0.1 58 2.30 s s s s 61.42 0 90.49 +23.1 +17.7KraneShs ChinaIntnet KWEB 38.29 +.71 +1.9 q 0.12e s s s t 26.00 0 39.64 -0.4 +8.6Kratos Defense Sec KTOS 6.14 +.25 +4.2 15 ... s s s s 2.80 0 5.95 +49.8 +21.9Kulicke & Soffa KLIC 12.82 +.07 +0.5 ... s s s s 8.80 0 12.98 +9.9 +23.8Kura Oncology Inc KURA 5.16 -.08 -1.5 dd ... s t s t 2.50 5 9.06 -38.6 ...LCNB Corp LCNB 17.58 +.13 +0.7 15 0.64 s s s s 15.07 8 18.63 +7.5 +10.7LGI Homes Inc LGIH 34.17 -1.52 -4.3 11 ... s s s s 18.74 9 36.44 +40.4 +46.2LHC Group LHCG 38.67 -.22 -0.6 20 ... t t t t 32.77 4 51.73 -14.6 -18.0LKQ Corporation LKQ 34.65 -.04 -0.1 24 ... t s s s 23.95 0 35.51 +16.9 +10.3LM Funding Amer LMFA 7.82 -.21 -2.6 ... t t t t 6.33 5 10.00 -12.0 ...LMI Aerospace Inc LMIA 7.52 +.25 +3.4 dd ... t t t t 7.05 1 12.25 -25.3 -36.0LPL Financial Hldgs LPLA 26.97 -.08 -0.3 15 1.00 s s s t 15.38 4 48.00 -36.8 -33.8LRAD Corp LRAD 1.89 -.01 -0.4 0.04 t t s t 1.37 7 2.18 -4.9 +22.9LSI Inds LYTS 10.98 -.05 -0.5 28 0.20f s t t t 7.89 6 13.45 -9.9 +29.3La Jolla Pharm LJPC 18.21 -.10 -0.5 dd ... t s s t 12.68 2 44.99 -32.6 -25.1Lake Sunapee Bank Gp LSBG 17.88 +.27 +1.5 17 0.56 s t s s 13.25 9 18.89 +27.4 +22.5Lakeland Bcp LBAI 13.01 +.12 +0.9 15 0.38 s s s s 9.72 0 12.94 +10.3 +17.4Lakeland Financial LKFN 35.30 -.31 -0.9 18 ... t s s s 26.01 8 37.74 +13.6 +29.0Lakeland Ind LAKE 9.86 -.09 -0.9 27 ... t s s t 8.00 3 15.78 -17.4 +1.2Lam Research Corp LRCX 89.18 +.29 +0.3 16 1.20 t s s s 61.20 9 93.80 +12.3 +23.4Lamar Adv LAMR 62.75 -.14 -0.2 21 3.00 t t t s 49.73 7 69.35 +4.6 +16.1Lancaster Colony LANC 130.91 +.40 +0.3 31 2.00 s s s s 90.56 9 136.06 +13.4 +44.5Landcadia Holding un LCAHU 10.00 -.05 -0.5 ... t t t r 9.95 2 10.29 ... ...Landec Corp LNDC 12.55 +.13 +1.0 35 ... s s s s 9.48 8 13.46 +6.1 -5.9Landmark Bancorp LARK 26.07 +.17 +0.6 9 0.80 s s s t 23.33 7 27.50 -0.8 +2.0Landmark Infrastruct LMRK 17.57 +.36 +2.1 cc 1.33f s s s s 10.54 0 18.30 +20.0 +16.3Lands End Inc LE 15.79 +.26 +1.7 dd ... s s t t 14.03 2 29.00 -32.6 -33.7Landstar Sys LSTR 68.22 -.53 -0.8 21 0.36f t t t s 53.03 8 72.97 +16.3 +0.8Lantheus Holdings LNTH 6.45 +.77 +13.6 dd ... s s s s 1.76 7 8.58 +90.8 ...Lantronix Inc LTRX 1.27 -.01 -0.8 dd ... s s s s 0.80 7 1.49 +12.4 -2.3Lattice Semi LSCC 5.77 +.02 +0.3 dd ... t t s t 3.25 7 7.07 -10.8 +38.6Lawson Prod LAWS 17.31 -.26 -1.5 dd ... s t t t 15.23 2 29.64 -25.9 -34.9Layne Christensen LAYN 9.35 -.04 -0.4 dd ... s s s s 3.75 0 9.55 +77.8 +14.1LeMaitre Vascular LMAT 17.28 -.01 -0.1 35 0.18 t s s s 11.80 9 18.44 +0.2 +29.8Leading Brands Inc LBIX 2.69 +.55 +25.7 dd ... s s s t 1.31 6 3.95 -3.2 -43.4Legacy Reserves LP LGCY 1.69 -.02 -1.2 dd 0.60m s t s t 0.61 2 8.16 -3.4 -76.8

Legacy Resvs LP pf LGCYP 4.51 +.08 +1.8 2.00 s t t t 1.28 3 17.25 -29.5 ...Legacy Resrvs LP pfB LGCYO 4.46 -.08 -1.8 2.00 s t t t 1.25 2 17.45 -28.3 ...Legacy Texas Fincl LTXB 29.61 +.17 +0.6 18 0.60f t s s s 16.79 9 32.50 +18.3 +2.6LeggMason LowVolHiDv LVHD 28.67 ... ... q ... s t s s 23.23 0 29.04 +15.4 ...Lending Tree Inc TREE 110.35 -.42 -0.4 26 ... s s s s 52.11 7 139.59 +23.6 -11.4Lexicon Pharma LXRX 15.95 +.02 +0.1 dd ... t s s s 7.65 9 16.98 +19.8 +48.0Liberty Broadbd A LBRDA 66.92 +.93 +1.4 ... s s s s 42.03 0 66.48 +29.6 +21.0Liberty Broadbd C LBRDK 68.12 +1.23 +1.8 ... s s s s 41.30 0 67.36 +31.4 +24.6Liberty Global A LBTYA 31.53 -.06 -0.2 dd ... s s s t 26.16 3 46.04 -14.7 -31.2Liberty Global C LBTYK 30.47 -.02 -0.1 ... s t s t 25.86 2 49.36 -25.3 -29.0Libty Glb LiLAC A LILA 28.97 -.40 -1.4 ... t t t t 28.46 1 42.63 -30.0 -25.7Libty Glbl LiLAC C LILAK 29.51 -.27 -0.9 ... t t t t 28.39 1 44.95 -31.4 -26.5Liberty Med Sir A LSXMA 33.91 -.18 -0.5 ... t s s s 28.00 8 36.01 +8.7 ...Liberty Med Sir C LSXMK 33.20 -.19 -0.6 ... t s s s 28.04 7 35.69 +10.6 ...Liberty Med Braves A BATRA 16.61 +.02 +0.1 ... s s s t 14.23 2 36.00 -16.7 ...Liberty Med C Lib Md LMCK 21.50 -.32 -1.5 ... t s s s 17.47 4 28.07 +18.5 -20.6Liberty Media A LMCA 21.88 -.29 -1.3 ... t s s s 17.72 5 27.43 +15.0 -17.0Liberty Med Braves C BATRK 16.04 +.01 +0.1 ... s s s t 13.51 2 27.00 -16.2 ...Liberty Int QVC A QVCA 22.05 +.62 +2.9 18 ... s t t t 19.91 2 30.84 -19.3 -29.9Liberty Ventures A LVNTA 39.24 +.50 +1.3 25 ... s t s t 32.35 6 45.39 -13.0 +4.1Liberty Tax Inc TAX 13.97 +.20 +1.4 11 0.64 s t s t 9.95 3 25.80 -41.4 -44.1Liberty TripAdv A LTRPA 20.92 -.14 -0.7 dd ... s t t t 17.23 3 32.01 -31.0 -23.0LifePoint Health LPNT 57.95 +.38 +0.7 18 ... t t t t 54.82 2 82.55 -21.0 -28.7Lifetime Brands Inc LCUT 13.07 +.07 +0.5 18 0.17 t t t t 11.29 3 17.80 -1.4 -11.3Lifevantage Corp LFVN 13.13 -.25 -1.9 51 ... t t t s 1.40 9 15.97 +37.9 +173.1Lifeway Foods LWAY 10.60 -.04 -0.4 96 ... s t s t 8.68 3 15.60 -4.5 -28.8Ligand Pharm LGND 113.94 -.77 -0.7 11 ... t t t s 71.63 7 139.79 +5.1 +22.5LightPath Tech LPTH 1.90 ... ... 63 ... s s s t 1.30 3 3.79 -32.9 +18.8Lightbridge Corp LTBR 3.19 -.14 -4.2 ... s s s t 1.75 3 7.05 -36.2 -34.1Lime Energy Co LIME 2.06 +.01 +0.5 dd ... t t t t 1.88 1 3.85 -28.5 -45.2Limelight Networks LLNW 1.75 ... ... dd ... r s s s 0.90 4 3.45 +19.9 -46.2Limoneira Co LMNR 19.10 +.15 +0.8 cc 0.20 s s s s 11.30 9 20.55 +27.8 -3.4Lincoln Educ Svcs LINC 1.91 -.03 -1.5 21 0.08 t s s t 0.17 6 3.20 -4.0 +70.2Lincoln Elec Hld LECO 64.21 -.47 -0.7 60 1.28 s s s s 45.54 0 64.99 +23.7 +6.5Lindblad Expeditions LIND 9.20 ... ... 42 ... t t t t 8.20 4 11.40 -17.2 -7.3Lindblad Exped wt LINDW 1.78 -.01 -0.7 ... t t t t 0.80 4 3.30 -41.7 ...Linear Tech LLTC 58.78 -.09 -0.2 29 1.28 s s s s 36.41 8 64.42 +38.4 +43.7Lion Biotechnologies LBIO 9.05 +.14 +1.6 dd ... t s s s 4.24 0 9.45 +17.2 +28.2Lionbridge Tech LIOX 4.88 -.01 -0.2 29 ... s s s t 3.90 5 6.26 -0.6 -19.8Lipocine Inc LPCN 4.48 +.25 +5.9 dd ... s s s t 2.51 2 19.23 -65.4 -75.6Liquidity Services LQDT 9.43 -.12 -1.3 dd ... s s s s 4.42 0 9.71 +45.1 +4.6Littelfuse Inc LFUS 117.85 -.06 -0.1 33 1.32f t t t s 82.53 9 126.32 +10.1 +28.2LivaNova plc LIVN 62.81 +2.10 +3.5 ... s s s s 46.79 6 77.00 +5.8 +1.0Live Oak Bancshares LOB 13.49 -.01 -0.1 0.05e s t t t 12.10 2 20.50 -5.0 -32.7Live Ventures Inc LIVE 2.30 +.19 +9.0 dd ... s s s s 0.75 7 3.30 +57.5 +11.0LivePerson Inc LPSN 7.51 +.03 +0.4 dd ... s s s s 3.74 7 9.57 +11.3 -19.4Logitech Intl LOGI 21.80 +.33 +1.5 cc 0.52e s s s s 12.52 0 21.58 +44.7 +56.6LogMeIn Inc LOGM 82.91 -1.25 -1.5 cc 0.50p t s s s 35.00 0 86.40 +23.6 +22.0Lombard Medical EVAR 1.17 ... ... ... t t s t 0.55 2 4.20 -13.3 -70.4Lonestar Resour US LONE 9.69 +.01 +0.1 ... s t t t 7.01 3 16.00 -21.5 +76.0Loral Space and Comm LORL 35.37 -.48 -1.3 22 ... s t s t 29.55 2 62.85 -13.1 -41.8Loxo Oncology Inc LOXO 26.19 +.10 +0.4 dd ... t s s t 16.21 6 35.00 -7.9 +23.7Lpath Inc LPTN 1.87 ... ... ... t t t t 1.68 1 5.88 -41.2 -47.6lululemon athletica LULU 79.34 -.38 -0.5 42 ... s s s s 43.14 0 80.19 +51.2 +23.7Lumentum Hldgs LITE 32.72 +.91 +2.9 dd ... s s s s 13.97 0 33.50 +48.6 ...Luminex Corp LMNX 21.65 -.09 -0.4 23 ... t t s s 16.16 8 23.75 +1.2 +10.4Lumos Networks LMOS 13.34 +.03 +0.2 cc 0.56 s s s s 10.18 9 13.76 +19.1 -0.3Luna Innovations LUNA 1.20 +.02 +1.7 dd ... t t t s 0.74 6 1.61 +11.1 +1.7MACOM Tech Solu MTSI 39.50 +.57 +1.5 88 ... t s s t 25.82 7 45.46 -3.4 +17.2MB Financial MBFI 38.67 +.18 +0.5 18 0.76f t s s s 27.98 0 39.21 +19.5 +16.2MBT Financial Corp MBTF 8.76 -.03 -0.3 14 0.16f t s s s 5.82 0 9.08 +28.3 +56.5MCBC Holdings MCFT 11.93 +.16 +1.4 24 4.30e s s s s 7.77 0 12.37 +20.0 +7.7MDC Partners Cl A MDCA 13.74 +.52 +3.9 dd 0.84 t t t t 12.38 2 23.90 -36.7 -26.1MEI Pharma MEIP 2.03 +.05 +2.5 dd ... s s s s 0.87 9 2.28 +26.9 +22.2MER Telemanagement MTSL 1.24 -.04 -3.1 dd ... t s s s 0.69 6 1.68 +46.2 -15.7MGC Diagnostics MGCD 7.00 -.10 -1.4 ... t s s s 5.00 7 7.87 +6.1 +41.7MGE Energy Inc MGEE 56.96 +.31 +0.5 27 1.18 s s s s 36.75 0 57.37 +22.8 +46.4MGP Ingredients Inc MGPI 34.04 +.04 +0.1 22 0.08f t t t s 13.51 7 44.25 +31.2 +117.2MKS Instruments Inc MKSI 46.97 +.33 +0.7 21 0.68 t s s s 29.00 7 54.73 +30.5 +32.4MMA Capital Mgmt MMAC 18.50 -.12 -0.6 4 ... s s s s 12.21 9 19.25 +28.0 ...MOCON Inc MOCO 15.21 +.02 +0.1 35 0.44 s s s s 12.10 0 15.20 +3.9 +7.7MRV Communications MRVC 12.66 +.30 +2.4 dd ... s s s s 8.75 4 21.50 +3.6 -3.1MSB Financial Corp MSBF 13.26 +.11 +0.8 cc ... s t t s 10.98 8 13.95 +6.1 +13.4MTS Systems MTSC 47.83 -.18 -0.4 23 1.20 s s s t 41.68 3 68.28 -24.6 -22.0MYOS RENS Technol MYOS 1.87 ... ... dd ... t t t s 1.23 3 4.40 +0.5 ...MYR Group MYRG 27.80 -.21 -0.7 28 ... s s s s 17.77 9 29.92 +34.9 -3.6Macatawa Bank Corp MCBC 7.87 +.07 +0.9 20 0.12 s s s s 4.96 0 7.86 +30.1 +50.0Mackinac Financial MFNC 11.23 -.02 -0.2 13 0.40 t t s t 9.90 7 12.03 -2.3 +9.9Macrocure Ltd MCUR 1.50 -.02 -1.3 ... t t s s 0.75 1 13.92 +18.1 -88.6MacroGenics Inc MGNX 31.29 +.15 +0.5 dd ... t s s s 14.84 8 36.11 +1.0 -5.6Madrigal Pharmac MDGL 7.53 +.17 +2.3 ... t t t t 5.25 1 78.05 -38.9 -90.1Magal Secur MAGS 5.35 +.07 +1.3 25 ... t s s s 3.93 0 5.50 +26.0 +27.2Magellan Health Inc MGLN 59.03 +.42 +0.7 31 ... t t t t 45.40 6 72.31 -4.3 +2.4Magellan Petrol MPET 6.65 +.64 +10.6 dd ... s s s s 0.20 0 6.74 +1111.3 +159.1Magic Softwre MGIC 7.57 +.06 +0.8 19 0.19e s s s s 5.13 0 7.78 +36.9 +17.1MagicJack VocalTec CALL 5.88 +.18 +3.2 ... t t t t 5.47 1 12.50 -37.8 -27.3MagneGas Corp MNGA .61 -.01 -0.8 dd ... t s s t 0.53 1 2.50 -62.4 -37.1Maiden Holdings MHLD 13.84 -.03 -0.2 10 0.56 t s s t 11.14 5 16.85 -7.2 -13.4Maiden Holdings prB MHLDO 51.20 -.17 -0.3 3.63 t s s t 44.18 5 58.25 -2.7 ...MainSource Finl Grp MSFG 22.40 -.16 -0.7 14 0.56 t t s t 19.46 7 24.05 -2.1 +7.0Majesco Entertain COOL 3.74 -.01 -0.3 ... t t t t 3.40 1 13.68 -40.1 -36.0MakeMyTrip Ltd MMYT 19.79 +.80 +4.2 dd ... s s s s 11.97 8 22.99 +15.3 +36.7Malibu Boats Inc MBUU 13.17 +.19 +1.5 11 ... t t s t 11.38 3 20.08 -19.5 -32.8Malvern Bancorp MLVF 16.21 +.06 +0.4 19 ... s s s t 14.51 6 17.70 -7.7 +2.8ManTech Internationl MANT 40.09 -.06 -0.1 27 0.84 s s s s 24.90 0 40.38 +32.6 +39.7Manhattan Associates MANH 59.28 +.33 +0.6 38 ... s t t t 44.14 5 77.75 -10.4 -10.0Manhattan Bridge Cap LOAN 5.92 +.09 +1.5 17 0.40f s s s s 2.98 9 6.45 +34.9 +61.1Manitex Intl Inc MNTX 5.73 -.28 -4.7 dd ... t t t t 4.25 5 7.68 -3.7 -14.6MannKind Corp MNKD .00 +.02 +2.4 dd ... s t t t 0.64 1 4.47 -31.2 -76.6Mannatech Inc MTEX 17.14 +.26 +1.6 8 ... t t t t 16.30 1 29.60 -9.1 -7.6Marathon Patent Grp MARA 3.04 +.19 +6.7 dd ... s t s s 1.29 0 3.13 +90.0 +3.3Marchex Inc Cl B MCHX 2.98 -.02 -0.7 ... t t t t 2.70 2 5.14 -23.4 -27.0Marine Pet Tr MARPS 4.00 +.01 +0.1 8 0.41e s s t t 3.07 2 7.70 -2.9 -26.5Marinus Pharma MRNS 1.45 +.07 +5.1 dd ... t t s t 1.19 1 19.20 -81.0 -92.1MarketAxess Holdings MKTX 162.22 +.23 +0.1 56 1.04 t s s s 86.19 0 163.65 +45.4 +69.5Marketo Inc MKTO 34.69 -.37 -1.1 dd ... t t t s 12.86 0 35.30 +20.8 +21.9Marlin Business Svc MRLN 18.11 -.06 -0.3 14 0.56a t s s s 11.17 9 19.29 +12.8 +48.3Marriott Intl A MAR 71.94 -.16 -0.2 21 1.20f t s s s 56.43 7 79.88 +7.3 +1.4Marrone Bio Innov MBII .85 +.05 +6.3 dd ... s r s t 0.60 1 4.00 -22.7 -57.4Marten Transport Ltd MRTN 21.42 -.09 -0.4 21 0.10 t t s s 14.62 0 22.09 +21.0 +15.1Martin Midstream Ptr MMLP 20.93 +.89 +4.4 26 3.25 s t t t 13.27 5 29.90 -3.5 -17.3Marvell Tech Grp MRVL 11.40 -.02 -0.2 0.24 t s s s 7.40 8 12.77 +29.3 -7.1Masimo Corp MASI 58.24 +.12 +0.2 30 ... s s s s 33.03 0 59.18 +40.3 +37.5Match Group Inc MTCH 16.02 -.27 -1.7 ... s t s s 8.41 9 17.00 +18.2 ...Mateon Therapeut MATN .68 +.03 +4.5 dd ... t t t t 0.49 3 1.42 -10.5 -50.3Materialise NV MTLS 6.91 +.06 +0.9 ... s s t t 5.22 4 9.89 -2.1 -17.1Matrix Service MTRX 17.20 -.11 -0.6 15 ... t t s t 14.07 3 26.22 -16.3 -15.1Mattel Inc MAT 34.06 -.06 -0.2 30 1.52 s s s s 19.45 0 34.76 +25.4 +53.0Mattersight Corp MATR 3.82 -.01 -0.3 dd ... t s t t 3.23 2 8.10 -41.8 -39.2Matthews Intl MATW 60.78 -.02 ... 23 0.60 s s s s 45.00 0 61.15 +13.7 +14.8Mattress Firm Hldg MFRM 63.84 ... ... 36 ... s s s s 27.18 0 65.51 +43.0 +2.6Maxim Integrated Pds MXIM 40.91 +.16 +0.4 47 1.32f s s s s 29.47 9 42.37 +7.7 +24.3MaxPoint Interactive MXPT 10.64 -.09 -0.8 dd ... t t t s 1.16 9 11.94 +522.2 -70.3Maxwell Technol MXWL 5.01 ... ... dd ... s t t t 4.16 3 8.04 -29.8 +0.4Mazor Robotics Ltd MZOR 23.86 +.36 +1.5 ... s s s s 8.31 0 23.92 +134.8 +78.7McGrath Rent MGRC 31.28 +.01 ... 19 1.02 t t s s 21.46 9 32.87 +24.2 +27.3Medallion Financial MFIN 5.34 -.18 -3.3 9 0.20m t t t t 5.17 1 10.00 -24.1 -23.4Medallion Fin 9% 21 MFINL 25.05 +.07 +0.3 2.25 s t t t 24.42 2 28.40 -0.6 ...Medical Transc Bill MTBC .89 +.00 +0.1 dd ... t t s t 0.68 2 2.50 -25.6 -63.6Medicines Co (The) MDCO 37.01 +.09 +0.2 dd ... t s s t 27.50 6 43.79 -0.9 +23.2MediciNova Inc MNOV 6.86 +.14 +2.1 dd ... s s t s 2.62 6 10.16 +93.2 +88.2Medidata Solutions MDSO 54.48 +.40 +0.7 cc ... s s s s 30.22 0 55.25 +10.5 +4.6Medigus Ltd MDGS 1.70 +.03 +1.8 ... s s s t 0.76 3 5.17 -36.6 -63.7Medivation Inc MDVN 66.02 +.42 +0.6 dd ... s s s s 26.41 0 65.92 +36.6 +30.2MediWound Ltd MDWD 6.80 -.09 -1.3 ... t t t t 5.66 3 10.47 -20.4 -4.8Medovex Corp MDVX 1.42 -.03 -2.1 ... s s s s 0.85 3 3.65 +29.1 -50.2Medpace Holdings MEDP 28.04 +.25 +0.9 ... r r r s 27.10 6 28.74 +0.9 ...MeetMe Inc MEET 7.34 -.59 -7.4 20 ... t s s s 1.47 9 8.11 +105.0 +392.5Melco Crown Ent MPEL 14.75 -.02 -0.1 53 0.70e s s s t 11.91 3 24.00 -12.2 -32.6Mellanox Tech MLNX 41.78 -.39 -0.9 65 ... t t t t 32.24 5 55.80 -0.9 -2.4Memorial Production MEMP 1.90 -.02 -1.0 dd 0.12 t s r t 1.34 1 7.69 -28.0 -67.4Memorial Resrce Dev MRD 14.48 +.12 +0.8 dd ... t t t t 8.30 6 20.55 -10.3 -24.2Mentor Graphics MENT 21.50 -.06 -0.3 28 0.22 t t s s 16.10 5 28.09 +16.7 -15.3MercadoLibre Inc MELI 168.86 -1.07 -0.6 48 0.60 t s s s 84.19 0 174.28 +47.7 +38.3Mercantile Bank Corp MBWM 25.80 +.05 +0.2 14 0.68f t s s s 19.27 0 26.27 +5.1 +28.7Mercer Intl MERC 8.17 -.12 -1.4 11 0.46 s t s t 5.95 4 12.44 -9.7 -28.6Merchants Bncshs MBVT 32.30 -.18 -0.6 16 1.12 s t s s 27.00 8 34.00 +2.6 +13.1Mercury Systems MRCY 23.56 +.11 +0.5 33 ... s t t s 14.32 8 26.37 +28.3 +55.7Meridian Bancorp EBSB 15.13 -.04 -0.3 31 0.12 t t s s 12.02 9 15.71 +7.3 +19.3Meridian Bioscience VIVO 19.39 -.10 -0.5 23 0.80 t t t t 16.60 6 21.49 -5.5 +9.7Merit Medical Sys MMSI 23.51 +.11 +0.5 39 ... s s s s 15.47 8 25.81 +26.5 -8.7Merrimack Pharm MACK 5.18 +.01 +0.3 dd ... t t t t 5.02 1 11.18 -34.5 -48.8Merus Labs Intl MSLI 1.25 ... ... cc ... r t t t 1.06 2 2.40 -23.8 -34.2Mesa Labs MLAB 103.43 -1.29 -1.2 37 0.64 t t t s 77.00 5 131.88 +3.9 -7.6Mesoblast Ltd MESO 6.54 +.84 +14.7 ... s s s s 3.50 5 10.89 +2.8 ...Meta Finl Group Inc CASH 58.46 +.03 +0.1 13 0.52 s s s s 36.22 0 60.15 +27.3 +21.4Metabolix Inc MBLX .46 +.01 +2.0 dd ... t t t t 0.40 1 3.98 -70.2 -84.0Methanex Cp MEOH 28.43 -.50 -1.7 dd 1.10 t t t t 22.73 3 47.15 -13.9 -34.2Michaels Cos MIK 25.40 +.25 +1.0 14 ... t t t s 19.46 5 31.37 +14.9 -4.0Microchip Tech MCHP 60.51 -.26 -0.4 cc 1.44f s s s s 37.77 0 61.97 +30.0 +42.3Micron Tech MU 14.93 +.50 +3.5 48 ... s s s s 9.31 6 19.30 +5.4 -19.3Micronet Enertec MICT 1.84 -.16 -8.0 dd ... t t t t 1.51 2 3.49 -12.4 -32.9Micro Semi MSCC 39.78 +.04 +0.1 dd ... s s s s 28.24 0 39.77 +22.1 +20.6Microsoft Corp MSFT 57.94 -.36 -0.6 26 1.44 r s s s 39.72 0 58.50 +4.4 +28.6MicroStrategy MSTR 165.43 -.70 -0.4 20 ... t t t t 141.01 3 226.48 -7.7 -22.9Microvision Inc MVIS 1.54 ... ... dd ... s t t t 1.33 1 3.54 -46.2 -51.0Mid-Con Energy Ptrs MCEP 2.55 -.12 -4.5 dd ... t s s s 0.72 6 4.05 +123.7 -14.7Midatech Pharma plc MTP 3.03 +.01 +0.2 ... s s s t 2.62 1 8.09 -37.5 ...Middleburg Fncl MBRG 28.87 +.62 +2.2 26 0.52 s s s s 16.60 0 29.24 +56.2 +56.7Middleby Corp MIDD 130.55 -1.62 -1.2 33 ... s s s s 79.11 9 140.98 +21.0 +7.6Middlesex Water MSEX 38.07 -.08 -0.2 28 0.80 t t t s 22.12 8 44.11 +43.4 +72.5Midland States Bancp MSBI 22.95 -.08 -0.3 13 0.18p s s s s 20.80 9 23.41 +4.8 ...MidWestOne Fin MOFG 29.09 -.29 -1.0 11 0.64 s t s t 24.71 6 32.52 -4.3 -4.2Miller Herman MLHR 33.35 +.13 +0.4 16 0.68f t s s s 22.60 0 34.07 +16.2 +18.5Mimecast Ltd MIME 14.61 -.56 -3.7 ... s s s s 6.01 9 15.84 +52.2 ...MiMedx Group MDXG 7.52 +.14 +1.9 47 ... t t t t 6.64 2 11.74 -19.7 -20.9Mind CTI Ltd MNDO 2.26 -.02 -0.9 8 0.27m s s s t 1.96 4 2.89 -10.7 -4.1Mindbody Inc MB 17.45 -.14 -0.8 dd ... t s s s 9.20 9 19.32 +15.3 +52.4






Minerva Neurosci NERV 11.65 +.90 +8.4 dd ... t s s s 3.45 7 15.84 +91.9 +90.6Mirati Therapeutics MRTX 5.45 +.07 +1.3 dd ... t s t t 4.40 1 52.00 -82.8 -75.9Mirna Therapeutics MIRN 4.20 +.01 +0.2 ... t t t t 3.57 1 11.01 -32.8 ...Misonix Inc MSON 6.46 -.18 -2.7 20 ... t t s t 3.83 4 12.00 -31.3 -28.3Mitcham Inds MIND 2.95 -.05 -1.7 dd ... t t t t 2.24 3 5.00 -2.0 -27.0Mitek Systems Inc MITK 8.00 +.16 +2.0 67 ... s t s s 2.71 8 9.49 +94.6 +115.4Mitel Networks MITL 8.01 -.04 -0.5 dd ... t s s s 5.81 7 8.96 +4.2 -6.1Mobile Mini MINI 29.31 -.26 -0.9 34 0.82 t t t t 24.13 4 38.13 -5.8 -14.0MobileIron Inc MOBL 3.34 ... ... dd ... t s s t 2.78 3 5.13 -7.5 -30.3ModusLink Global Sol MLNK 1.27 -.04 -3.1 dd ... t t s t 1.05 2 3.23 -48.8 -56.8Moleculin Biotech MBRX 6.27 -.16 -2.5 ... t t t t 5.63 2 9.58 -21.6 ...Momenta Pharm MNTA 11.97 +.14 +1.2 dd ... t s s t 7.86 3 22.82 -19.3 -45.1Momo Inc MOMO 15.00 +.06 +0.4 ... s s s t 6.72 9 16.74 -6.4 -6.0Monarch Casino MCRI 23.94 -.03 -0.1 19 ... s s s s 15.93 0 24.17 +5.4 +28.0Mondelez Intl MDLZ 43.17 +.03 +0.1 9 0.76f t t t t 35.88 7 47.42 -3.7 -4.9MoneyGram Intl MGI 7.34 +.15 +2.1 19 ... s s s s 4.68 5 10.92 +17.1 -26.9Monolithic Pwr Sys MPWR 73.55 +.18 +0.2 71 0.80 s s s s 40.75 0 74.84 +15.4 +45.9Monotype Imaging TYPE 21.59 -.06 -0.3 30 0.40 s t t t 17.31 5 27.76 -8.7 -8.0Monro Muffler MNRO 56.63 -.86 -1.5 27 0.68 t t t t 56.15 1 77.00 -14.5 -11.4Monroe Capital MRCC 15.62 +.10 +0.6 10 1.40 s t s s 10.02 0 15.99 +19.3 +14.6Monster Beverage MNST 161.18 -.53 -0.3 50 ... t t s s 113.08 0 166.50 +8.2 +13.2Monster Digital Inc MSDIW .51 -.09 -14.8 ... t t s s 0.26 2 2.39 +4.3 ...Monster Digital Inc MSDI 3.08 -.04 -1.3 ... t t t t 2.66 3 4.15 -16.3 ...Morgans Hotel Grp MHGC 2.28 ... ... 10 ... t s s t 0.79 4 5.40 -32.3 -54.5Morningstar Inc MORN 82.01 -.88 -1.1 27 0.88 t t s s 74.78 5 89.44 +2.0 -0.9MoSys Inc MOSY .69 +.05 +7.8 dd ... s s s t 0.30 3 1.66 -36.7 -55.9Motorcar Parts Amer MPAA 29.78 -.37 -1.2 24 ... s s s t 25.50 3 41.03 -11.9 -7.2Mtn Prov Diamonds MDM 4.87 +.22 +4.6 ... s s s s 2.47 0 5.13 +70.9 +40.2Multi Color LABL 65.37 -1.24 -1.9 21 0.20 s t s s 40.16 7 80.24 +9.3 -3.5MutualFirst Fincl MFSF 27.10 -.64 -2.3 16 0.56 t t t s 21.20 8 28.99 +9.3 +16.8Mylan NV MYL 48.46 -.25 -0.5 12 ... r s s t 37.59 6 57.81 -10.4 -14.7MyoKardia Inc MYOK 18.79 +.19 +1.0 dd ... s s s s 6.24 0 20.00 +28.2 ...Myriad Genetics Inc MYGN 21.54 +.74 +3.6 14 ... t t t t 19.10 1 46.24 -50.1 -33.1NBT Bncp NBTB 30.68 +.04 +0.1 17 0.92f t s s s 23.81 0 31.23 +10.0 +17.3NCI Inc NCIT 12.41 -.35 -2.7 13 0.15e t t t t 11.10 3 17.18 -9.1 +3.9NETGEAR Inc NTGR 54.77 -.22 -0.4 23 ... s s s s 28.12 0 55.58 +30.7 +67.9NF Energy Saving NFEC 1.26 -.06 -4.5 ... t s s s 0.52 5 2.19 +72.6 +10.9NIC Inc EGOV 23.13 -.14 -0.6 33 0.55e t s s s 14.48 0 23.82 +17.5 +19.1NICE Ltd NICE 67.92 -.07 -0.1 16 0.64 s s s s 53.06 0 69.46 +18.5 +3.5NII Holdings Inc NIHD 2.53 -.18 -6.6 ... t t t t 2.53 1 13.18 -49.9 -70.4NMI Holdings NMIH 6.89 +.04 +0.6 dd ... t s s s 4.19 6 9.00 +1.8 -22.6NN Inc NNBR 16.46 -.41 -2.4 dd 0.28 t s s s 10.34 4 27.95 +3.3 -31.9NV5 Global Inc NVEE 35.12 +1.14 +3.4 28 ... s s s s 15.00 0 37.00 +59.8 +40.2NVE Corp NVEC 58.21 -.14 -0.2 24 4.00 s s t s 45.47 8 62.93 +3.6 +9.6NXP Semiconductors NXPI 86.03 -.15 -0.2 ... s s s s 61.61 7 99.47 +2.1 -10.5Nabriva Therapeutics NBRV 7.21 -.29 -3.9 ... t t t t 6.61 1 17.48 -25.1 ...Naked Brand Group NAKD 1.75 +.17 +10.5 ... t s s t 1.35 2 4.00 -55.1 -76.5NanoString Tech NSTG 16.47 -.36 -2.1 dd ... t s s s 11.30 7 19.81 +12.0 +15.4Nanometric NANO 20.02 +.02 +0.1 59 ... s t t s 11.91 8 22.73 +32.2 +37.6NantHealth Inc NH 11.50 +.90 +8.5 ... s t t t 9.79 2 18.79 -29.9 ...NantKwest Inc NK 7.39 +.12 +1.7 ... t s s t 5.43 1 29.25 -57.4 -71.3Napco Security Sys NSSC 7.39 +.11 +1.5 22 ... s s s s 5.05 0 7.60 +25.3 +22.1Nasdaq Inc NDAQ 70.15 +.12 +0.2 21 1.28 t s s s 47.95 0 71.88 +20.6 +33.4Natera Inc NTRA 11.00 +.03 +0.3 dd ... t t t s 6.52 4 17.77 +1.9 -34.2Nathans Fam NATH 48.63 -.08 -0.2 31 25.00e s s s t 31.21 7 56.10 -5.7 +38.8Natl Amer University NAUH 1.98 -.07 -3.4 dd 0.18 t s t t 1.20 5 3.09 -4.3 -22.8Natl Beverage FIZZ 55.74 +.09 +0.2 43 ... s t t s 23.05 8 64.73 +22.7 +136.9Natl CineMedia NCMI 15.53 -.06 -0.4 55 0.88 t t s t 11.97 9 16.33 -1.1 +11.7Natl Commerce Corp NCOM 26.04 ... ... 21 ... s s s s 20.50 8 28.32 +4.0 +1.1Natl General Hldgs NGHC 22.29 -.04 -0.2 13 0.12 s s s s 17.52 0 22.77 +2.0 +13.3Natl Gen Hldgs pfB NGHCO 26.25 -.56 -2.1 1.88 t s s s 23.91 8 26.96 +3.8 ...Nat General Hldg pfC NGHCN 25.83 +.12 +0.5 1.88 s s s s 25.12 9 26.00 +1.6 ...Natl Gen Hldgs 2055 NGHCZ 26.04 -.19 -0.7 1.91 t s s s 22.75 0 26.38 +6.0 ...Natl Holdings Corp NHLD 3.10 +.09 +3.0 dd ... s s s s 1.36 9 3.50 +9.9 -9.9National Instrument NATI 27.87 +.12 +0.4 34 0.80 s t s t 25.90 4 31.71 -2.9 -2.9Natl Interstate Cp NATL 32.45 +.01 ... 24 0.56 t s s s 21.15 0 32.70 +21.5 +22.5National Research A NRCIA 15.72 -.08 -0.5 0.32 t s s t 10.72 8 17.42 -2.0 +25.2National Research B NRCIB 33.00 +.02 +0.1 15 1.92 s s t t 27.54 4 44.60 -7.9 +8.1Natl Westn Life Grp NWLI 196.21 +.95 +0.5 8 0.36 s t s t 184.60 2 269.00 -22.1 -17.1Natural Alternat NAII 10.32 ... ... 10 ... t t t t 5.40 6 14.50 -0.2 +72.9Natural Hlth Trends NHTC 33.87 -.24 -0.7 8 0.28f s s s s 15.90 5 55.45 +1.0 +20.0Natures Sunshine NATR 14.15 +.28 +2.0 21 0.40 s s s s 7.15 0 13.90 +39.8 +10.9Natus Medical Inc BABY 38.83 +.43 +1.1 27 ... s t s t 29.34 5 51.05 -19.2 -15.5Navient Corp NAVI 13.49 -.15 -1.1 6 0.64 t t s s 8.20 7 16.00 +17.8 -7.2NavgGp NAVG 91.71 -.10 -0.1 19 0.09p t s t s 71.01 8 97.18 +6.9 +16.5Nektar Therapeutics NKTR 17.16 -.05 -0.3 dd ... t s s s 9.16 9 18.12 +1.8 +60.4Neogen Corp NEOG 57.13 -.50 -0.9 59 ... s s s s 43.00 9 60.56 +1.1 +1.9NeoGenomics Inc NEO 8.02 -.09 -1.1 73 ... t t t s 5.26 7 9.54 +1.9 +35.4Neonode Inc NEON 1.13 +.03 +2.3 dd ... t t t t 1.04 1 3.44 -55.3 -58.1Neos Therapeutics NEOS 7.33 +.06 +0.8 dd ... t t t t 6.81 1 28.99 -48.8 -63.7Neothetics Inc NEOT .89 +.00 +0.1 dd ... t t t t 0.53 1 14.06 -36.0 -93.1Neovasc Inc NVCN .55 -.03 -5.3 dd ... t s s t 0.37 1 6.57 -87.8 -89.5Neptune Tech & Biors NEPT 1.01 +.01 +1.2 dd ... t s t t 0.86 3 1.52 -5.6 -33.9Net 1 UEPS Tech UEPS 10.16 -.27 -2.6 5 ... t t s t 8.44 2 21.48 -24.8 -48.9Net Element Inc NETE 2.25 -.01 -0.4 ... s s s s 0.50 5 4.60 +19.7 -3.8NetApp Inc NTAP 28.45 +.34 +1.2 36 0.76f s s s s 20.66 6 34.81 +7.2 -6.1NetEase Inc NTES 205.87 +5.58 +2.8 24 2.37e s s s s 102.80 0 210.27 +13.6 +43.2Netflix Inc NFLX 96.59 +.70 +0.7 cc ... t t s t 79.95 4 133.27 -15.6 -21.9Netlist Inc NLST 1.67 -.04 -2.3 dd ... s s s s 0.28 0 1.80 +89.8 +240.6NetScout Systems NTCT 28.07 +.09 +0.3 44 ... s s s t 18.77 5 41.34 -8.6 -29.0NetSol Technologies NTWK 5.87 -.05 -0.8 cc ... t t s t 4.20 4 9.50 -24.4 +15.4Neuralstem Inc CUR .20 -.02 -9.1 dd ... t t t t 0.19 1 1.96 -80.6 -83.5NeuroDerm Ltd NDRM 17.90 -.02 -0.1 ... t s s s 11.76 5 26.50 +5.0 -8.1NeuroMetrix Inc NURO 1.45 -.04 -2.7 dd ... t t t t 1.35 1 4.96 -26.8 -59.9Neurocrine Biosci NBIX 48.38 +.18 +0.4 dd ... t s s t 31.25 7 58.46 -14.5 +5.6New Link Genetics NLNK 10.66 +.08 +0.8 dd ... t t t t 9.23 1 56.16 -70.7 -78.3NY Mortgage Trust NYMT 6.40 +.02 +0.3 15 0.96 s s s s 3.82 8 7.07 +20.1 +10.7NY Mortgage Tr pfB NYMTP 23.81 -.04 -0.2 1.94 s s s s 17.16 0 24.06 +30.4 ...NY Mortgage Tr pfC NYMTO 23.90 +.10 +0.4 1.97 s s s s 17.13 0 23.92 +27.5 ...NewStar Financial NEWS 10.02 +.26 +2.7 25 ... s s s s 4.25 7 12.55 +11.6 -18.6News Corp A NWSA 13.51 +.12 +0.9 45 0.20 s s s s 10.21 6 15.92 +1.1 -2.7News Corp B NWS 14.04 +.15 +1.1 0.20 s s s s 10.74 7 15.74 +0.6 +2.5Newtek Business NEWT 13.40 -.14 -1.0 11 1.40 t s s t 9.37 6 16.18 -6.4 -3.8Nexeo Solutions NXEO 8.83 +.11 +1.3 ... t s t t 7.43 5 10.58 -11.3 -15.2Nexeo Solutions wt NXEOW .75 +.05 +7.1 ... t s s s 0.21 7 1.02 +127.3 ...Nexeo Solutions un NXEOU 9.41 -.01 -0.1 ... t t t t 8.25 4 11.47 -8.2 ...Nexstar Bdcstg Grp NXST 52.86 +.39 +0.7 18 0.96 s t s t 34.65 7 61.79 -9.9 -1.0Nexvet Biopharma NVET 5.33 +.15 +2.8 ... t s s s 2.61 4 11.30 +56.3 +22.3Nicholas Financial NICK 10.52 -.13 -1.2 7 ... t t s t 9.92 2 14.08 -9.7 -19.0Nicolet Bancshares NCBS 36.60 -.31 -0.8 ... r t t s 31.00 4 47.00 +12.7 +13.6Nivalis Therapeutics NVLS 5.76 -.13 -2.2 dd ... s s s t 3.68 2 20.43 -25.6 -67.0Noodles & Co NDLS 7.04 +.14 +2.0 dd ... s t t t 6.74 1 14.95 -27.3 -45.4Nordson Corp NDSN 90.59 -.70 -0.8 23 0.96 s s s s 51.89 0 91.54 +41.2 +24.2Nortech Sys NSYS 3.99 +.11 +2.8 dd ... s s s s 1.69 7 5.52 +2.8 -8.7Nortek Inc NTK 85.95 +.03 ... dd ... t t s s 33.85 9 92.96 +97.0 +12.1Nthn Trust Cp NTRS 67.83 -.80 -1.2 17 1.44 t s s t 54.38 6 78.70 -5.9 -9.8Northern Trust pfC NTRSP 27.75 +.05 +0.2 1.46 t t t s 25.05 9 28.12 +3.6 ...Northfield Bancorp NFBK 15.43 -.06 -0.4 30 0.32 s s s t 14.31 5 16.68 -3.1 +3.8Northrim BanCorp Inc NRIM 25.74 -.15 -0.6 10 0.76 t t t t 21.60 6 29.75 -3.2 +3.5Nwst Bancshares Inc NWBI 15.06 -.08 -0.5 37 0.60 t t s s 11.78 0 15.22 +12.5 +24.1Northwest Biothera NWBO .40 -.02 -4.4 dd ... t t t t 0.38 1 10.55 -87.7 -95.9Northwest Pipe NWPX 11.41 -.15 -1.3 dd ... t s s s 7.46 4 18.72 +2.0 -34.1Norwegian Cruise Ln NCLH 38.44 -.34 -0.9 17 ... t t t t 37.01 1 64.27 -34.4 ...Nova Lifestyle Inc NVFY .68 -.04 -5.0 ... s s s t 0.38 2 2.62 -62.0 -71.3Nova Measuring Instr NVMI 11.27 -.01 -0.1 21 ... s t s s 8.57 8 12.36 +15.0 -7.1Novadaq Technologies NVDQ 11.14 +.12 +1.1 dd ... s s s t 8.26 5 14.36 -12.6 +3.3Nonvata Inc NOVT 16.38 +.15 +0.9 15 ... s s s s 11.23 0 16.43 +20.3 +23.1Novatel Wireless Inc MIFI 2.55 +.08 +3.2 dd ... s s s s 0.84 9 2.97 +52.7 -0.8Novavax Inc NVAX 7.04 +.18 +2.6 dd ... t t t t 4.08 3 15.01 -16.1 -50.6NovoCure Ltd NVCR 7.90 +.36 +4.8 ... s t t t 7.30 1 30.89 -64.7 ...Novogen Limited ADS NVGN 1.97 -.04 -1.7 ... s s s t 1.72 2 3.50 -5.7 -37.9NuVasive Inc NUVA 62.91 +.49 +0.8 64 ... s s s s 36.81 0 63.43 +16.3 +16.7Nuance Communication NUAN 14.87 +.26 +1.8 dd ... t t t t 14.37 1 21.83 -25.2 -20.5Numerex Corp NMRX 7.93 +.50 +6.7 dd ... s s s s 5.17 7 9.50 +23.5 -14.2Nutraceutical Intl NUTR 25.66 -.12 -0.5 13 ... r s s t 21.70 8 26.70 -0.6 +5.5Nutri System NTRI 30.01 +.49 +1.7 30 0.70 s s s s 17.25 0 30.42 +38.7 +3.1Nuvectra Corp NVTR 6.97 -.26 -3.6 ... s t t t 4.02 4 11.64 -5.6 ...Nuv Nasd 100 DynOver QQQX 18.67 -.01 -0.1 q 1.40 s s s t 14.85 8 19.98 -3.6 +6.1Nvidia Corporation NVDA 63.04 +3.34 +5.6 38 0.46 s s s s 20.00 0 59.95 +91.3 +154.2NxStage Medical Inc NXTM 25.46 -.21 -0.8 dd ... s s s s 13.49 0 25.78 +16.2 +45.0Nxt-ID Inc NXTD .49 +.01 +1.2 ... s t s s 0.16 3 1.61 +103.8 -63.4Nxt-ID Inc wt NXTDW .30 -.01 -1.6 ... s s s s 0.05 4 0.75 +400.0 ...Nymox Pharmaceutical NYMX 2.23 +.03 +1.4 dd ... t t t t 1.62 3 4.37 -32.0 -10.6O2Micro Intl Ltd OIIM 1.80 -.02 -1.1 dd ... t s s s 1.21 5 2.54 +27.7 -22.2OFS Capital Corp OFS 13.80 +.08 +0.6 1.36 s s s s 9.98 0 13.81 +20.2 +33.9OHA Investment Corp OHAI 2.38 +.02 +0.8 dd 0.24 s t s t 1.85 2 5.06 -37.4 -46.1O Reilly Auto ORLY 286.73 -1.37 -0.5 28 ... t s s s 225.12 0 292.84 +13.1 +16.3OSI Systems Inc OSIS 61.46 +.29 +0.5 25 ... t s s t 48.19 3 96.75 -30.7 -9.8Oak Valley Bancorp OVLY 10.09 -.01 -0.1 15 0.24e s s s t 9.22 5 11.35 -3.0 +6.4Oasmia Pharma OASM 3.40 ... ... ... s s t t 2.75 3 5.25 -6.1 ...Ocean Bio-Chem OBCI 2.20 -.05 -2.2 0.06e s t t s 1.93 2 3.35 +2.8 -28.0Ocean Power Tech OPTT 8.46 -.12 -1.4 dd ... t s s s 0.95 6 15.65 +302.9 +61.9Ocean Rig UDW ORIG .83 -1.33 -61.6 ... t t t t 0.66 1 3.78 -49.1 -39.8Ocean Shore Hldgs Co OSHC 22.09 -.09 -0.4 20 0.24 s s s s 15.00 0 22.23 +28.8 +47.3OceanFirst Fincl OCFC 18.88 -.16 -0.8 18 0.52 s s s t 15.98 6 21.00 -5.7 +6.9Ocera Therapeutics OCRX 2.50 ... ... dd ... s t s t 1.76 3 4.57 -19.9 -37.5Oclaro Inc OCLR 6.84 +.64 +10.3 ... s s s s 2.24 0 6.49 +96.6 +129.6Ocular Therapeutix OCUL 6.78 +.48 +7.6 dd ... s s s t 4.04 2 22.92 -27.6 -66.2Oculus Innov Sci wt OCLSW .23 -.02 -9.1 ... t t s t 0.14 4 0.40 -30.1 ...Oculus Innov Sci OCLS 3.78 -.07 -1.8 dd ... s t t t 3.57 1 7.20 -34.3 -32.5Odyssey Marine Exp OMEX 3.41 -.04 -1.2 dd ... t s s s 1.80 3 9.36 +5.2 -20.7Office Depot ODP 3.64 +.01 +0.3 17 0.03p s s s t 3.11 2 8.01 -35.5 -51.9Ohio Valley Banc OVBC 21.75 -.20 -0.9 11 0.84 t t t t 21.40 1 26.03 -11.4 -2.0Ohr Pharmaceutical OHRP 2.52 -.05 -1.9 dd ... t t t t 2.20 1 6.56 -59.0 +8.4Old Domin Freight ODFL 69.37 -.72 -1.0 20 ... t s s s 48.92 9 73.57 +17.4 -4.1Old Line Bancshares OLBK 19.25 +.06 +0.3 17 0.24 t s s s 15.26 0 19.64 +9.6 +23.2Old NBcp IN ONB 13.67 +.03 +0.2 12 0.52 t s s s 10.69 7 15.00 +0.8 -3.0Old Point Fncl OPOF 19.60 +.27 +1.4 16 0.40 s s s s 15.10 9 20.50 +14.2 +25.5Old Second Bcp OSBC 7.54 -.11 -1.4 15 0.04 s s s t 5.93 8 8.14 -3.8 +24.5Ollie’s Bargain Out OLLI 27.75 +.27 +1.0 ... s s s s 14.88 0 28.72 +63.1 +42.3Olympic Steel ZEUS 24.14 -1.24 -4.9 dd 0.08 t t t s 7.98 7 31.19 +108.5 +96.8Omega Flex Inc OFLX 35.10 -1.18 -3.3 23 0.85e t t t s 27.51 5 43.20 +6.3 +9.9Omeros Corp OMER 11.51 +.14 +1.2 dd ... t t s t 8.90 2 30.23 -26.8 -21.2Omnicell Inc OMCL 37.56 +.24 +0.6 57 ... t s s s 25.06 9 40.24 +20.8 +3.3On Semiconductor ON 10.10 -.17 -1.7 18 ... s s s s 6.97 7 11.62 +3.1 +2.6On Track Innovations OTIV 1.19 -.08 -6.3 dd ... t t s s 0.32 9 1.38 +164.4 +22.1OncoMed Pharma OMED 11.91 +.17 +1.4 dd ... t t t t 8.42 3 23.98 -47.2 -43.4Oncobioligs Inc ONS 3.64 +.05 +1.4 ... s s s t 3.04 5 4.48 -14.8 ...Oncobioligs Inc wt B ONSIZ .51 +.06 +12.2 ... s s s t 0.25 7 0.65 -19.8 ...

OncoGenex Pharm OGXI .87 -.01 -0.8 dd ... t t t t 0.46 2 3.38 -28.1 -72.2Onconova Therapeut ONTX 3.61 +.12 +3.4 ... s t t t 3.13 1 40.00 -62.3 -78.5OncoSec Medical ONCS 1.74 +.07 +4.2 dd ... t s s t 1.36 1 6.94 -26.6 -69.9One Grp Hospitality STKS 2.74 +.12 +4.6 9 ... s s s t 2.22 3 4.80 -7.7 -32.1One Horizon Group OHGI .74 +.08 +12.6 dd ... t t t t 0.61 1 2.40 -36.2 -54.71-800-Flowers.com FLWS 9.27 +.01 +0.1 17 ... t t s s 6.11 7 10.88 +27.3 -2.5Open Text Corp OTEX 63.18 -.18 -0.3 25 0.92 s s s s 40.58 0 63.65 +31.8 +40.3Opexa Therapeutic wt OPXAW .08 -.01 -13.3 ... s t s t 0.03 4 0.18 -22.0 ...Opexa Therapeutics OPXA 4.19 ... ... dd ... s t s s 1.69 8 5.10 +51.3 +31.7OpGen Inc OPGN 1.98 +.05 +2.6 dd ... t s s s 1.02 3 4.65 +4.2 -32.3OpGen Inc wt OPGNW .31 +.01 +3.3 ... s s s t 0.11 4 0.68 -11.4 ...Ophthotech Corp OPHT 53.44 -.26 -0.5 dd ... t t s t 35.72 5 80.00 -31.9 +3.7Opus Bank OPB 32.91 -.02 -0.1 17 0.80f t t t t 28.84 4 41.49 -11.0 -13.7Oramed Pharma ORMP 7.80 -.10 -1.3 dd ... t t t t 4.15 6 10.74 -8.8 +22.1OraSure Tech OSUR 6.97 -.08 -1.1 32 ... t s s s 4.39 8 7.99 +8.2 +27.3Orbcomm Inc ORBC 10.37 -.08 -0.8 ... r t s s 5.32 9 10.98 +43.2 +78.3Orbotech ORBK 29.44 -.53 -1.8 26 ... s s s s 14.70 0 30.11 +33.0 +61.7Orexigen Thera OREX 4.18 +.02 +0.5 dd ... s s t t 3.18 1 40.05 -75.7 -88.2Origin Agritech Ltd SEED 2.02 -.04 -1.9 dd ... s t s s 1.07 7 2.65 +41.3 +48.2Orion Energy Sys OESX 1.43 +.02 +1.4 dd ... s s s t 1.04 3 2.50 -34.1 -31.2Oritani Financial Cp ORIT 15.87 -.08 -0.5 14 0.70a t t t t 14.70 4 17.63 -3.8 +9.2Orrstown Fncl Svcs ORRF 19.88 +.46 +2.4 20 0.36 s s s s 15.10 0 19.95 +11.4 +15.9Orthofix OFIX 43.53 -.12 -0.3 dd ... s t s s 32.25 8 48.25 +11.0 +13.0Osiris Therapeutics OSIR 5.47 +.18 +3.4 78 0.20e t s s t 3.55 2 20.42 -47.3 -70.2Ossen Innovation Co OSN 1.03 +.10 +10.2 8 ... s s s s 0.64 8 1.18 +34.9 +14.8Otelco Inc OTEL 4.35 +.01 +0.3 2 ... s s s t 3.76 2 8.00 -38.1 -17.3Otonomy Inc OTIC 16.39 +.38 +2.4 dd ... s s s t 10.50 3 31.15 -40.9 -30.0Otter Tail Corp OTTR 34.78 +.19 +0.5 22 1.25 s s s s 24.90 0 35.42 +30.6 +28.2Outerwall Inc OUTR 52.17 ... ... 7 2.40f t s s s 24.81 7 66.68 +42.8 -16.1OvaScience Inc OVAS 6.34 +.13 +2.1 dd ... s s s t 4.53 1 27.05 -35.1 -75.2Overstock.com Inc OSTK 16.02 -.07 -0.4 ... t t t s 10.03 5 23.74 +30.5 -24.6Oxbridge Re Hldgs OXBR 5.01 +.03 +0.6 0.48 t s t t 4.52 3 6.82 -12.4 -16.0Oxford Immunotec OXFD 9.30 +.15 +1.6 ... t s s t 7.73 3 14.99 -19.1 -31.0Oxford Lane Capital OXLC 11.21 +.40 +3.7 2.40 s s s s 5.70 7 14.25 +12.6 +13.8P&F Inds PFIN 8.28 -.37 -4.2 2 0.20a t t t t 7.61 2 11.85 -6.3 +8.7PAM Transp PTSI 18.78 -.57 -2.9 7 ... t s s t 14.75 2 50.44 -31.9 -59.1PB Bancorp Inc PBBI 8.48 -.06 -0.6 cc 0.12f t t s t 6.58 8 9.04 -0.6 +21.3PC Connection Inc PCCC 26.18 +.08 +0.3 15 0.40e s s s s 19.19 9 27.75 +15.6 +25.7PC-Tel Inc PCTI 5.33 ... ... dd 0.20 s s s s 4.36 5 6.66 +17.1 -7.4PCM Inc PCMI 17.48 -.92 -5.0 dd ... s s s s 7.48 9 18.90 +76.0 +80.9PDC Energy Inc PDCE 61.22 -.07 -0.1 dd ... s s s s 42.68 8 65.86 +14.7 +12.7PDF Solutions Inc PDFS 16.72 -.09 -0.5 60 ... t s s s 8.70 0 17.19 +54.2 +23.4PDL BioPharma Inc PDLI 2.84 -.10 -3.4 2 0.20 t t t t 2.58 1 6.06 -19.8 -43.2PGT Inc PGTI 11.30 -.21 -1.8 31 ... s t s t 8.69 5 14.05 -0.8 -11.9PHI Inc Nv PHIIK 18.50 -.05 -0.3 17 0.20 t t s s 14.95 3 28.44 +12.7 -32.8Pico Holdings PICO 10.19 -.04 -0.4 dd ... t s s t 7.82 4 14.14 -1.3 -22.9PRA Group Inc PRAA 27.23 +.04 +0.1 10 ... s t s t 20.00 2 64.47 -21.5 -52.1PRA Health Sciences PRAH 49.25 +.41 +0.8 66 ... t s s s 33.00 9 51.35 +8.8 +16.3PRGX Global Inc PRGX 4.85 +.09 +1.9 dd ... s t t s 3.04 7 5.81 +30.4 +13.9PTC Inc PTC 41.66 +.01 ... 30 ... s s s s 27.06 0 41.85 +20.3 +14.6PTC Therapeutics Inc PTCT 8.12 +.39 +5.0 dd ... s s s t 5.27 1 45.04 -74.9 -80.5PacWest Bancorp PACW 41.07 -.06 -0.1 15 2.00 t t s t 29.05 7 48.00 -4.7 -7.5Paccar Inc PCAR 57.71 -.19 -0.3 29 0.96a r s s s 43.46 7 64.03 +21.8 -4.0Pace Holding Corp PACE 9.79 -.04 -0.4 ... s s t t 9.50 4 10.25 -1.1 ...Pace Holding Corp un PACEU 10.12 -.03 -0.3 ... s s s t 9.20 6 10.90 -0.8 ...Pac Biosci Calif PACB 8.27 -.12 -1.4 dd ... t s s t 3.58 5 14.00 -37.0 +88.1Pacific Continental PCBK 15.24 -.19 -1.2 16 0.44 s t t s 12.61 6 17.12 +2.4 +18.4Pacific Ethanol Inc PEIX 6.62 -.03 -0.5 dd ... s s s s 2.41 8 7.95 +38.5 -13.5Pacific Merc Bancorp PMBC 7.11 +.03 +0.4 24 ... s s s t 6.21 7 7.65 -0.3 -3.0Pacific Premier Bncp PPBI 26.13 -.01 ... 18 ... s s s s 18.18 0 26.59 +23.0 +33.4Pacira Pharmaceutic PCRX 45.51 +.55 +1.2 dd ... s s s t 31.08 3 80.25 -40.7 -29.4Pain Therapeutics PTIE 2.54 -.01 -0.4 dd ... t s s s 1.55 9 2.77 +45.1 +41.7Pan Am Silver PAAS 20.61 +.55 +2.7 dd 0.05 s s s s 5.38 0 20.47 +217.1 +195.5Panera Bread Co PNRA 221.24 -.46 -0.2 37 ... s s s s 165.17 0 224.15 +13.6 +9.9Pangaea Logistics PANL 2.29 -.04 -1.6 7 ... t t t t 1.89 3 3.74 -13.3 -23.4Papa Johns PZZA 74.66 -.49 -0.7 32 0.80f t s s s 44.47 9 78.09 +33.6 +6.5Papa Murphy’s Hldgs FRSH 6.03 +.37 +6.5 18 ... s t t t 5.15 1 20.29 -46.4 -62.3Paragon Commercial PBNC 36.20 +.01 ... ... t s s s 33.65 6 38.73 +4.6 +59.4Paratek Pharm PRTK 13.02 +.13 +1.0 dd ... r t t t 12.05 1 28.74 -31.4 -45.5Parexel Intl PRXL 69.56 +.30 +0.4 23 ... s s s s 56.00 7 76.17 +2.1 +3.1Park City Group PCYG 9.30 -.10 -1.1 dd ... t t s t 5.98 5 13.91 -21.9 -27.4Park Ohio Ind PKOH 34.54 ... ... 12 0.50 s s s t 23.21 5 46.60 -6.1 -17.1Park Sterling Corp PSTB 8.03 +.01 +0.1 21 0.16f s s s s 5.90 0 8.20 +9.7 +14.8Parke Bancorp PKBK 13.63 -.04 -0.3 7 0.32 s s s s 10.87 9 14.06 +9.2 +21.7ParkerVision Inc PRKR 6.12 +.11 +1.8 dd ... s s s s 1.46 7 8.18 +162.7 +122.6Parnell Pharma PARN 1.63 ... ... ... t s r t 1.34 1 4.89 -58.0 -64.6Partner Commun PTNR 4.77 -.04 -0.8 28 ... t t s s 3.63 7 5.50 +9.2 +12.3Patrick Inds PATK 61.35 -.42 -0.7 21 ... t t s s 29.28 8 69.53 +41.0 +63.2Pattern Energy PEGI 23.81 -.10 -0.4 dd 1.60f t s s s 14.56 9 25.13 +13.9 +18.3Patterson Cos PDCO 45.97 -.44 -0.9 19 0.96 t t t s 38.51 6 53.07 +1.7 -5.1Patterson UTI Energy PTEN 19.44 -.13 -0.7 dd 0.08 t t t s 10.94 8 22.12 +28.9 +13.9Paychex PAYX 60.03 +.13 +0.2 29 1.84f s t s s 41.59 0 61.87 +13.5 +28.7Paylocity Hldg PCTY 45.54 -.08 -0.2 dd ... t s s s 24.00 9 49.65 +12.3 +27.8Payment Data Systems PYDS 1.49 -.21 -12.4 dd ... t s s t 1.01 2 5.49 -25.1 -66.7PayPal Holdings PYPL 38.51 +.05 +0.1 33 ... s t s s 30.00 8 41.75 +6.4 -1.0pdvWireless Inc PDVW 20.22 -1.21 -5.6 dd ... t t t t 18.60 1 43.04 -26.5 -19.4Peak Resorts Inc SKIS 4.97 -.05 -1.0 dd 0.55 t s s t 2.60 5 7.70 -17.3 -23.8Peapack-Gladstone PGC 20.85 -.34 -1.6 16 0.20 s s s s 16.17 7 23.82 +1.1 -2.2Pegasystems Inc PEGA 25.02 -.31 -1.2 50 0.12 t t t t 20.38 5 30.23 -9.0 -3.8Pendrell Corp PCO .70 ... ... dd ... t s s s 0.45 3 1.65 +39.7 -56.3Penn Natl Gaming PENN 14.62 -.14 -0.9 dd ... t s s t 12.51 4 19.27 -8.7 -21.5PennantPark Invest PNNT 7.62 +.04 +0.5 7 1.12 s s s s 4.65 0 7.92 +23.3 +11.1PennPk FltRtCap PFLT 12.99 +.02 +0.2 15 1.14 s s s s 9.73 9 13.55 +15.5 +5.9Penns Woods Bancorp PWOD 42.63 -.33 -0.8 15 1.88 t t s s 34.76 8 45.65 +0.4 +7.4PennTex Midstream PTXP 15.71 -.06 -0.4 31 1.14f t t s s 8.54 7 19.43 +21.5 +9.5Peoples Utd Fncl PBCT 15.39 -.06 -0.4 17 0.68 t t s t 13.62 6 16.93 -4.7 -1.4Peoples Bcp OH PEBO 23.07 +.10 +0.4 17 0.64 s s s s 16.34 0 23.40 +22.5 +8.5Peoples Utah Bncp PUB 18.73 -.01 -0.1 16 0.28 t s s s 14.16 0 19.15 +8.8 +8.5Perceptron PRCP 6.38 +.43 +7.2 dd 0.15 s s s t 4.18 4 10.72 -18.1 -37.4Peregrine Pharma PPHM .37 +.01 +1.6 dd ... t t s t 0.29 1 1.33 -68.4 -67.8Peregrine Pharm pfE PPHMP 23.05 +.05 +0.2 2.63 t s s s 8.19 0 24.00 +6.0 ...Perficient Inc PRFT 20.26 -.17 -0.8 26 ... s t t s 14.90 7 22.66 +18.3 +24.9Performant Financial PFMT 2.06 +.07 +3.5 ... t s s s 1.51 3 3.39 +15.1 -33.0Perion Network Ltd PERI 1.31 +.01 +0.8 3 ... t s s t 1.01 2 3.94 -63.9 -50.6Pernix Therapeutics PTX .72 -.05 -5.9 dd ... t s s t 0.39 1 5.18 -75.8 -84.4Perry Ellis Intl Inc PERY 21.26 +.02 +0.1 16 ... s t s s 15.73 6 25.55 +15.4 -10.9Pershing Gold Corp PGLC 4.26 +.09 +2.2 dd ... s t t s 3.04 5 5.50 +21.4 -19.8PetMed Express PETS 20.40 -.16 -0.8 19 0.76 t s s s 14.53 9 21.16 +19.0 +25.1PFSweb Inc PFSW 10.18 +.14 +1.4 dd ... s t s t 9.03 2 16.54 -20.9 -25.7PhaseRx Inc PZRX 3.26 +.08 +2.5 ... s t t t 2.65 2 5.77 -35.1 ...Phibro Animal Hlth PAHC 20.69 -.16 -0.8 11 0.40 t s s t 16.80 2 40.32 -31.3 -46.9PhotoMedex Inc PHMD .23 -.00 -0.4 dd ... s t t t 0.18 1 1.15 -48.9 -76.0Photronic Inc PLAB 9.87 +.11 +1.1 15 ... s s s t 7.68 5 13.05 -20.7 +23.5Pieris Pharmaceutic PIRS 1.74 +.05 +3.0 ... s s s t 1.26 3 3.60 -24.0 -45.7Pilgrims Pride PPC 22.74 -.06 -0.3 12 2.75e t t t s 15.57 7 26.50 +15.0 +15.8Pingtan Marine Ent PME 1.11 +.03 +2.8 2 0.04 t s t t 1.00 1 2.33 -20.7 -14.9Pinnacle Entert PNK 10.74 -.18 -1.6 ... s t t t 9.72 5 11.90 -9.2 ...Pinnacle Financial PNFP 53.28 ... ... 19 0.56 t t s s 43.32 7 57.99 +3.7 +3.8Pioneer Power Solu PPSI 5.51 +.07 +1.4 dd ... t t s s 2.78 6 7.43 +39.5 ...Pixelworks Inc PXLW 2.87 +.05 +1.8 dd ... s s s s 1.22 5 5.25 +20.6 -43.4Planet Payment Inc PLPM 3.74 -.01 -0.3 ... s t t s 2.19 6 4.97 +22.6 +25.4Plexus Corp PLXS 46.25 +.33 +0.7 19 ... s s s s 28.72 0 46.88 +32.4 +20.2Plug Power Inc PLUG 1.69 ... ... dd ... t s t t 1.30 3 2.98 -19.9 -27.5Pluristem Thera PSTI 1.54 +.01 +0.8 6 ... s s s s 0.71 6 2.24 +36.5 -28.5Pointer Tele Sys PNTR 6.67 +.32 +5.0 4 ... s s s s 4.97 6 7.95 +7.1 +10.4Points Intl Ltd PCOM 8.34 -.26 -3.0 36 ... t t t t 6.70 4 12.00 -13.0 -10.5Polycom Inc PLCM 12.42 +.01 ... 44 ... t s s t 8.79 7 14.09 -1.4 +12.6Pool Corp POOL 100.19 +.04 ... 30 1.24 s s s s 65.56 0 102.85 +24.0 +43.3Pope Res POPE 66.00 -.75 -1.1 cc 2.80 s s s s 51.50 8 70.50 +3.0 +7.0Popeyes Louis Kitch PLKI 56.93 +.07 +0.1 30 ... t s s t 49.11 6 63.00 -2.7 -0.4Popular Inc BPOP 36.95 +.23 +0.6 13 0.60 s s s s 22.40 0 37.18 +30.4 +21.0Popular 6.70pc pf BPOPN 23.70 +.08 +0.3 1.68 s s s s 18.60 0 23.99 +22.8 ...Popular Cp II 6.125 BPOPM 22.80 ... ... 1.53 s s s s 17.06 0 23.01 +30.3 ...Porter Bancorp PBIB 1.64 ... ... 82 ... s t s s 1.09 4 2.55 +14.7 -6.4Portola Pharm PTLA 27.61 +1.08 +4.1 dd ... r s s t 18.20 3 57.96 -46.3 -47.2Potbelly Corp PBPB 12.90 +.05 +0.4 48 ... t t s s 9.82 6 14.99 +10.2 +8.3Potlatch Corp PCH 37.81 -.13 -0.3 dd 1.50 t s s s 24.01 0 38.85 +25.0 +12.3Powell Ind POWL 37.56 -.01 ... 24 1.04 s t t s 23.00 9 40.96 +44.3 +43.1Power Integrations POWI 57.21 +.03 +0.1 40 0.52 s s s s 36.04 9 59.61 +17.6 +47.8Power Solutions Intl PSIX 15.31 +.46 +3.1 dd ... s t t t 7.63 3 35.31 -16.1 -54.7PowSh DB OptYldCmdty PDBC 16.96 +.13 +0.8 q ... s t t s 13.62 6 19.47 +8.6 -6.5PwShs Nasd Internet PNQI 84.18 +.24 +0.3 q ... s s s s 55.56 0 83.94 +4.9 +10.7PwrShs US 1500 SmMid PRFZ 103.53 -.26 -0.3 q 1.30e s s s s 76.00 0 104.13 +10.3 +4.9PowSh DWIA Tactical DWIN 28.29 +.11 +0.4 ... s s s s 25.04 9 28.86 +12.8 ...PowSh DWA Tactical DWTR 25.44 -.13 -0.5 q ... t t s s 20.61 9 26.53 +1.0 ...PwSh LaddR 0-5yrCpBd LDRI 25.29 +.01 +0.1 q 0.41a s s s s 23.79 7 26.10 +2.3 +2.3PowSh S&P SCap CnSt PSCC 67.38 +.29 +0.4 q 1.34e t s s s 43.61 0 69.15 +22.7 +22.6PowSh Intl Buyback IPKW 28.04 +.12 +0.4 q 0.29e s s s s 22.72 9 29.12 +7.8 +4.2PowSh SP SmCap Engy PSCE 16.56 -.15 -0.9 q 0.14e s s s s 10.43 6 20.94 +7.8 -18.0PowSh S&P SmCap Finl PSCF 44.53 -.11 -0.2 q 0.97e t s s s 35.04 0 44.98 +9.2 +8.3PowSh S&P SmCap Util PSCU 46.95 -.14 -0.3 q 1.21e t t t s 34.80 8 50.59 +14.0 +27.8PowSh SP Sm Cap Matl PSCM 38.21 -.63 -1.6 q 0.41e t r s s 25.42 0 38.87 +22.0 +8.3PowSh S&P SmCap Info PSCT 60.28 +.21 +0.3 q 0.08e s s s s 39.41 0 60.23 +15.2 +18.5PowShs Global Gold PSAU 26.50 -.23 -0.9 q 0.10e s s s s 10.84 0 27.11 +125.5 +111.3PowSh S&P SmCp HCare PSCH 73.05 -.13 -0.2 q ... t t s s 43.25 0 75.39 +1.6 -0.5PowerShs QQQ Trust QQQ 117.20 +.08 +0.1 q 1.52e s s s s 84.74 0 118.78 +4.8 +7.4Prana Biotechnology PRAN 5.70 -.03 -0.5 ... s s s s 2.70 7 7.08 +31.2 -17.0Preferred Bk of LA PFBC 33.63 -.10 -0.3 15 0.60 t s s s 26.34 7 36.82 +1.8 +9.6Premier Financial PFBI 17.73 +.15 +0.9 12 0.60 s s s s 13.80 0 17.98 +7.8 +23.1Premier Inc PINC 32.80 -.22 -0.7 dd ... t t s t 29.68 4 37.69 -7.0 -8.2Presbia plc LENS 4.87 -.11 -2.2 ... s t s t 2.94 4 7.98 -7.4 -32.9Price T Rowe TROW 68.73 -.28 -0.4 17 2.16 t t t t 63.57 4 79.00 -3.9 -6.6PriceSmart Inc PSMT 84.12 +2.12 +2.6 29 0.70 s s t s 68.51 6 98.49 +1.4 -11.6Priceline Group Inc PCLN 1407.98 +1.06 +0.1 27 ... t s s s 954.02 9 1476.52 +10.4 +7.6Prima BioMed Ltd PBMD .88 -.02 -2.3 ... r t t t 0.72 2 1.80 -22.8 -13.0PrimeEngy PNRG 57.98 +.81 +1.4 dd ... s t t s 27.50 7 77.00 +9.4 +7.8Primo Water Corp PRMW 12.03 -.11 -0.9 ... t s s s 5.06 0 12.59 +50.4 +89.7Promoris Svcs PRIM 17.49 -.24 -1.4 23 0.22 s t t t 15.97 2 25.25 -20.6 -0.8Prism Technologies PRZM .25 -.02 -7.8 dd ... t t t t 0.14 1 3.10 -75.6 -90.9Private Bancorp Inc PVTB 44.94 -.05 -0.1 18 0.04 s s s s 31.18 0 45.79 +9.6 +8.8PrivateBncp CapTrIV PVTBP 26.46 +.19 +0.7 2.50 s s s t 24.39 5 28.59 -2.7 ...Pro-Dex Inc PDEX 4.79 -.01 -0.2 80 ... t t t s 2.22 6 6.68 +98.3 +109.6ProNAi Therapeutics DNAI 1.88 -.04 -2.1 dd ... t t t t 1.85 1 32.99 -87.5 -92.4ProPhase Labs PRPH 1.84 -.14 -7.1 dd ... s s s s 1.05 7 2.24 +22.7 +36.6ProQR Therapeutics PRQR 5.35 ... ... ... s s s t 3.48 2 20.05 -38.4 -68.4ProSh UltraNasdBio BIB 49.87 +.17 +0.3 q ... t s s t 33.97 3 93.17 -30.2 -43.9ProShs UltraPro QQQ TQQQ 124.06 +.23 +0.2 q 0.03e s s s s 65.30 0 126.74 +8.6 +8.1Prof Diversity Ntwk IPDN .53 +.01 +1.5 dd ... t t s s 0.20 3 1.67 +6.0 -64.2






Profire Energy Inc PFIE 1.22 -.01 -0.8 ... s s s s 0.65 8 1.43 +23.2 +19.0Progenics Pharma PGNX 6.68 +.01 +0.1 dd ... s s s s 3.61 6 8.85 +9.0 -20.8Progress Softw PRGS 28.65 -.08 -0.3 cc ... t t s s 21.94 9 29.82 +19.4 -2.1Proofpoint Inc PFPT 74.88 -.22 -0.3 dd ... r s s s 35.56 0 76.83 +15.2 +16.4ProShs UltPro ShtQQQ SQQQ 14.15 -.04 -0.3 q ... t t t t 14.08 1 45.00 -24.1 -36.8ProShs Ult Nasd Biot UBIO 30.62 +.11 +0.4 ... t s s t 17.37 2 92.00 -47.1 -64.4ProShsUlt ShtNasdBio ZBIO 21.40 -.06 -0.3 ... s t t s 19.55 1 50.95 +4.3 -0.1ProSh Ult Shrt Biotc BIS 31.55 -.07 -0.2 q ... s t t s 26.93 2 54.01 +9.9 +11.4Prospect Capital Cp PSEC 8.34 +.03 +0.4 dd 1.00 s s s s 5.21 0 8.44 +19.5 +26.8Protagonist Thera PTGX 11.57 -.13 -1.1 ... r r r t 11.20 5 12.00 -1.1 ...Proteon Therapeutics PRTO 9.44 +.46 +5.1 dd ... s s s t 4.90 4 17.76 -39.1 -37.3Proteostasis Tehrep PTI 13.33 +.45 +3.5 ... s s s s 5.27 6 20.47 +100.8 ...Protena Corp PRTA 57.79 +1.07 +1.9 dd ... t s s t 28.20 7 76.42 -15.2 -10.7Providence Service PRSC 45.78 -.47 -1.0 10 ... t t s t 41.80 3 56.92 -2.4 +0.2Provident Bancorp PVBC 15.83 -.04 -0.3 ... t t s s 11.26 9 16.35 +21.9 +24.0Provident Fncl Hldgs PROV 19.35 +.10 +0.5 21 0.52f s s s s 15.77 9 20.00 +2.4 +19.7Prudential Bncp PBIP 14.26 ... ... 59 0.12a t s s t 13.76 3 16.20 -6.2 -0.7pSivida Corp PSDV 3.93 +.01 +0.3 dd ... t s s t 2.37 5 5.81 -18.5 -3.7Psychemedics Cp PMD 19.66 +.15 +0.8 40 0.60 t s s s 7.76 9 21.14 +93.9 +71.6Pulmatrix Inc PULM 1.96 +.04 +2.1 dd ... t t r t 1.81 1 6.90 -53.3 -69.1Pulse Biosciences PLSE 4.56 -.08 -1.7 ... t s s s 4.03 6 5.00 +9.4 ...Pure Cycle Corp PCYO 4.60 -.05 -1.1 dd ... r s t t 3.65 5 5.73 -4.2 -2.7Pyxis Tankers Inc PXS 2.19 +.01 +0.5 ... t t t s 0.55 5 4.30 +73.8 ...QAD Inc A QADA 19.44 +.12 +0.6 0.29 t s s t 17.11 3 27.56 -5.3 -21.5QCR Holdings Inc QCRH 29.68 +.01 ... 14 0.08 s s s s 18.05 0 30.00 +22.2 +39.7QIAGEN QGEN 27.22 +.47 +1.8 ... s s s t 19.94 9 28.53 -1.6 -2.6QIWI plc QIWI 12.35 +.53 +4.5 0.50e s s t t 10.42 2 29.69 -31.2 -54.9QLT Inc QLTI 1.41 -.03 -2.1 dd ... s s t t 1.10 3 2.15 -4.8 -46.7Qlik Technologies QLIK 30.36 ... ... dd ... r s s t 15.77 6 42.90 -4.1 -23.3Qlogic Corp QLGC 16.04 +.13 +0.8 22 ... s s s s 8.81 0 15.92 +31.5 +69.6Qorvo Inc QRVO 54.59 +.11 +0.2 59 ... t t t s 33.30 7 64.80 +7.2 +1.2Qualcomm Inc QCOM 61.71 -.03 ... 18 2.12 t s s s 42.24 0 63.33 +23.5 +1.9Quality Systems QSII 12.26 -.03 -0.2 dd 0.70 t t s t 11.10 2 17.50 -23.9 +0.2Qualstar Corporation QBAK 4.73 +.33 +7.5 ... s t s s 2.16 3 10.74 +2.4 -32.1Qualys Inc QLYS 30.23 -.47 -1.5 64 ... t t s t 16.96 6 39.74 -8.6 -7.3Quest Resource Hldg QRHC 2.76 ... ... ... s s s t 1.71 2 8.24 -50.2 ...QuickLogic Corp QUIK .92 +.02 +2.2 dd ... t t t t 0.87 1 2.03 -18.6 -40.0Quidel QDEL 22.35 -.21 -0.9 dd ... t s s s 13.21 9 23.94 +5.4 +7.6QuinStreet Inc QNST 3.22 ... ... dd ... t t t t 2.65 2 6.46 -24.9 -40.1Quinpario Acq 2 QPAC 9.89 +.03 +0.3 ... s s r s 8.96 3 12.68 +2.0 -0.1Quinpario Acq 2 wt QPACW .18 +.01 +5.9 ... t s r t 0.13 2 0.45 -12.2 ...Quinpario Acq 2 un QPACU 10.05 ... ... ... r r s s 9.69 6 10.35 +2.6 ...Qumu Corp QUMU 2.83 -.01 -0.4 dd ... t t t s 1.58 4 5.50 +4.4 -34.9Qunar Cayman Islands QUNR 29.79 -.05 -0.2 ... t s r t 25.75 2 55.93 -43.5 -25.0Quotient Limited QTNT 6.07 -.04 -0.7 ... t t t t 5.67 1 17.90 -62.1 ...RBC Bearings Inc ROLL 77.01 -.56 -0.7 26 ... t r s s 54.38 7 87.82 +19.2 +14.6RCI Hospitality RICK 11.17 +.16 +1.5 9 0.12 s s s s 7.50 0 11.38 +11.8 +5.3RCM Tech RCMT 5.54 -.11 -1.9 12 1.00e t t s s 3.42 9 6.00 +0.6 +36.3RF Industries Ltd RFIL 2.37 -.03 -1.4 cc 0.08 s s s t 1.99 2 4.61 -46.2 -37.7RLJ Entertainment RLJE 1.93 -.01 -0.5 ... t t t s 1.02 3 4.95 +11.3 +40.6RMG Network Hldg RMGN .96 +.01 +1.5 dd ... t t t s 0.55 6 1.30 +28.0 -3.5RMR Group Inc RMR 36.52 +.25 +0.7 20 0.55p s s s s 11.89 0 37.49 +153.4 ...RPX Corp RPXC 10.67 -.17 -1.6 27 ... t s s t 8.60 4 15.41 -3.0 -29.0RTI Surgical Inc RTIX 3.11 ... ... 35 ... t t t t 2.81 1 7.08 -21.7 -53.5RXI Pharmaceuticals RXII 2.34 +.03 +1.3 dd ... t t t t 1.26 3 6.49 -38.7 -42.3RadNet Inc RDNT 6.28 +.07 +1.1 26 ... s s s s 4.66 6 7.85 +1.6 -19.8Rada Electronics RADA .55 ... ... dd ... t t t s 0.27 4 1.18 +54.9 -46.6Radcom Ltd RDCM 16.90 +.53 +3.2 60 ... s s s s 9.02 0 17.60 +13.2 +58.3RadiSys Corporation RSYS 4.97 +.01 +0.2 dd ... s t s s 2.25 9 5.44 +79.4 +73.4Radio One Inc D ROIAK 3.30 -.08 -2.4 ... s s s s 0.98 9 3.56 +91.9 +32.5Radius Health Inc RDUS 56.74 +5.15 +10.0 dd ... s s s t 24.75 7 77.10 -7.8 ...Radware Ltd RDWR 13.30 +.08 +0.6 49 ... s s s t 9.98 4 20.10 -13.3 -31.9Rambus Inc RMBS 13.60 +.04 +0.3 8 ... t s s s 9.86 9 14.20 +17.3 -0.3Rand Capital RAND 3.25 -.04 -1.3 23 ... s t t t 3.05 1 5.25 -13.8 -16.0Rand Logistics RLOG .98 ... ... dd ... t t t t 0.73 2 2.91 -38.8 -63.7Randgold Resources GOLD 109.11 -1.50 -1.4 48 0.66f t t t s 54.88 8 126.55 +76.2 +78.7Rapid7 Inc RPD 15.66 +.02 +0.1 dd ... s s s s 9.05 5 25.38 +3.5 -27.6Raptor Pharmaceut RPTP 6.78 +.03 +0.4 dd ... t s s s 2.94 4 14.71 +30.4 -51.3Rave Restaurant Grp RAVE 3.70 -.05 -1.3 dd ... t t t t 3.40 1 12.24 -42.1 -66.1Raven Inds RAVN 20.82 -.12 -0.6 83 0.52 t s s s 12.88 0 21.66 +33.5 +13.1Reading Intl A RDI 12.76 -.34 -2.6 11 ... t s s t 9.71 5 17.31 -2.7 +1.9Real Goods Solar RGSE 7.32 -.46 -5.9 ... s s s t 3.44 2 41.00 -41.9 -72.4Real Industry Inc RELY 7.37 -.34 -4.4 dd ... t t t t 5.30 4 11.66 -8.2 -32.4RealNetworks Inc RNWK 4.70 -.04 -0.8 dd ... s s s s 3.04 0 4.84 +10.6 +11.5RealPage Inc RP 25.05 +.29 +1.2 38 ... t s s s 16.06 9 26.44 +11.6 +30.6Reata Pharmaceut RETA 15.51 -.34 -2.1 ... t t t s 11.03 3 26.90 +18.7 ...Recon Cap OEX cvcall QYLD 22.03 +.09 +0.4 q 2.26e s s s t 17.96 7 24.20 -5.9 +3.1Recon Capital DAX DAX 25.24 -.02 -0.1 0.35e s s s s 21.29 7 27.59 +1.4 -5.5Recon Tech Ltd RCON 1.21 ... ... dd ... t t s t 0.62 4 2.46 -12.3 -21.4Recro Pharma Inc REPH 8.91 -.03 -0.3 dd ... t s s t 5.59 3 17.25 -1.0 -25.8Red Robin Gourmet RRGB 52.07 -.19 -0.4 17 ... s s s t 45.00 2 90.53 -15.7 -34.8Red Rock Resorts Inc RRR 22.03 -.31 -1.4 0.40 t t s s 18.25 7 23.87 +17.8 ...Redhill Biopharma RDHL 15.69 +.17 +1.1 ... t s s s 8.10 9 16.54 +21.8 +18.0Regeneron Pharm REGN 421.54 +.19 ... 67 ... t s s t 329.09 4 592.59 -22.3 -25.7RegenxBio Inc RGNX 11.50 +1.53 +15.3 dd ... s s s t 7.07 2 32.00 -30.7 ...Regulus Therapeutics RGLS 3.55 ... ... dd ... t s s t 2.44 2 10.60 -59.3 -50.3Reis Inc REIS 19.27 -.52 -2.6 34 0.68 t t t t 19.24 1 26.59 -18.8 -15.2Reliv Intl RELV .74 +.04 +5.7 ... t s s s 0.37 4 1.31 +27.6 -44.4Relypsa Inc RLYP 31.95 -.04 -0.1 dd ... s s s s 10.26 0 32.12 +12.7 +23.6Remark Media Inc MARK 4.56 +.06 +1.3 dd ... s s s t 3.66 6 5.40 -12.0 +11.4Renasant Corp RNST 33.06 -.04 -0.1 16 0.72 s t s t 29.49 5 37.28 -3.9 +5.0Renewable Energy Grp REGI 9.25 -.16 -1.7 dd ... t s s t 6.02 8 10.43 -0.4 -3.5Rennova Health RNVA .31 -.01 -2.2 dd ... s s t t 0.22 1 8.00 -77.0 -93.8Rennova Health wt RNVAZ .10 +.01 +7.8 ... t t s s 0.05 7 0.12 +38.6 ...Rent-A-Center Inc RCII 12.54 +.09 +0.7 dd 0.32 s t s t 9.76 2 27.62 -16.2 -51.5Rentech Inc RTK 3.17 +.21 +7.1 dd ... s s s t 1.55 3 8.40 -9.9 -56.4Repligen RGEN 31.13 +.50 +1.6 cc ... s s s s 20.07 7 37.98 +10.0 -15.6Repros Therapeutics RPRX 2.21 +.09 +4.2 dd ... s s s s 0.80 2 8.96 +82.6 -74.9Republic Bancorp Inc RBCAA 30.86 -.24 -0.8 17 0.84 s s s s 23.00 0 31.41 +16.8 +24.6Repub Fst Bcp FRBK 4.30 -.04 -0.9 54 ... t t t t 3.32 7 4.84 -0.7 +20.6Rsch Frontier REFR 3.07 +.03 +1.0 dd ... t t t t 2.67 2 5.60 -41.1 -41.1Resonant Inc RESN 5.93 -.05 -0.8 dd ... s s s s 1.69 0 6.39 +123.8 +56.5Resource America REXI 9.75 ... ... 38 0.24 t t s s 3.54 0 9.95 +59.1 +28.7Resources Connection RECN 15.19 +.07 +0.5 19 0.44f s s s t 12.30 5 18.71 -7.0 -7.7Retail Opp Inv ROIC 21.97 +.01 ... 44 0.72 t t s s 15.30 9 23.05 +22.7 +34.8RetailMeNot SALE 11.45 +.27 +2.4 ... s s s s 5.52 0 11.46 +15.4 +30.2Retrophin Inc RTRX 17.33 -.12 -0.7 15 ... t t t t 11.60 3 33.31 -10.2 -44.4Revance Therapeutics RVNC 14.75 -.14 -0.9 dd ... s s s t 12.54 1 42.41 -56.8 -48.6Revolution Lighting RVLT 6.51 -.02 -0.3 ... s s s t 5.16 3 11.80 -18.1 -41.7ReWalk Robotics Ltd RWLK 6.60 +.01 +0.2 ... t t s t 5.55 1 17.40 -54.4 -28.4Rex Energy Corp REXX .57 +.01 +1.6 dd ... t t t t 0.49 1 3.74 -45.7 -78.2RiceBran Tech RIBT 1.51 +.04 +2.7 dd ... t t t t 1.07 3 3.14 -20.5 -49.3Richardson Elec RELL 6.29 +.06 +1.0 dd 0.24 s s s s 4.71 9 6.50 +10.9 +14.3Rigel Pharm RIGL 2.81 ... ... dd ... t s s t 1.88 6 3.68 -7.3 +5.6Rightside Grp Ltd NAME 11.85 -.16 -1.3 dd ... t r s s 6.27 9 12.85 +42.8 +83.1RigNet Inc RNET 12.00 +.03 +0.3 dd ... t t t t 10.32 1 32.81 -42.0 -57.6Ritter Pharmaceutic RTTR 1.28 -.01 -0.6 dd ... t t t t 0.98 1 4.42 -24.7 -63.8Riverview Bancorp RVSB 4.97 +.07 +1.4 17 0.08 s s s s 4.15 7 5.48 +6.0 +16.5Rocket Fuel Inc FUEL 3.16 +.28 +9.7 dd ... s s s t 2.09 2 7.90 -9.5 -59.8Rockwell Medical RMTI 7.30 +.10 +1.4 dd ... t t t t 5.47 3 14.53 -28.7 -48.9Rocky Brands Inc RCKY 10.58 -.11 -1.0 66 0.44 s t t t 9.67 1 19.80 -8.5 -36.4Rocky Mtn Choc RMCF 10.41 +.43 +4.3 14 0.48 s s s t 9.30 4 12.98 -3.2 -16.0Rofin-Sinar Tech RSTI 31.93 -.10 -0.3 27 ... s s r s 19.02 0 32.50 +19.2 +28.2Roka BioScience ROKA .90 -.01 -1.1 dd ... s s s t 0.50 2 3.19 -26.8 -70.0Rosetta Genomics ROSG 1.06 -.01 -0.9 ... t t t t 0.71 2 3.10 -13.8 -60.5Ross Stores ROST 63.12 +1.16 +1.9 25 0.54 s s s s 43.47 0 62.37 +17.3 +16.1Rovi Corp ROVI 20.15 +.13 +0.6 dd ... s s s s 8.01 8 23.70 +20.9 +75.3Royal Bcsh PA RBPAA 2.36 +.00 +0.1 15 ... t t s s 1.85 4 3.31 +12.9 +15.0Royal Gold RGLD 83.26 -1.31 -1.5 dd 0.92 t s s s 24.68 0 87.74 +128.3 +62.2Rubicon Technology RBCN .61 +.01 +2.2 dd ... t t t t 0.51 1 1.78 -46.2 -62.5Rush Enterprises A RUSHA 22.82 -.14 -0.6 22 ... t s s s 14.19 7 27.45 +4.2 -11.5Rush Enterprises B RUSHB 24.18 -.68 -2.7 23 ... s s s s 14.20 9 25.84 +10.4 +5.5Ruths Hospitality RUTH 15.06 -.06 -0.4 17 0.28 s t t t 14.88 1 18.78 -5.4 -7.6Ryanair Holdings RYAAY 72.55 +1.55 +2.2 1.55e s s s t 66.09 3 89.67 -16.1 -4.3S&T Bancorp STBA 26.39 +.04 +0.2 13 0.76 s s s t 23.06 4 34.00 -14.4 -12.7S&W Seed Co SANW 4.72 -.08 -1.7 dd ... t s s s 3.90 6 5.42 +11.8 +12.4SBA Communications SBAC 116.32 +.17 +0.1 dd ... s s s s 82.80 8 128.47 +10.7 -6.5SEI Investments SEIC 46.24 -.15 -0.3 24 0.52 t t t t 32.01 7 55.48 -11.8 -14.8SGOCO Group SGOC 3.79 +.11 +3.0 ... t t t s 1.00 6 6.40 +142.9 +64.3SI Financial Group SIFI 13.25 +.02 +0.2 28 0.16 s t s t 11.25 7 14.47 -2.9 +13.5SLM Corp SLM 7.26 +.04 +0.6 13 ... s s s s 5.09 6 9.33 +11.3 -21.8SLM Corp pfA SLMAP 49.88 -.02 ... 3.49 s s s s 40.62 0 50.71 +15.9 ...SLM Corp CPI 2017 OSM 24.82 +.04 +0.1 0.79 s t s s 21.61 0 24.90 +5.2 ...SLM CPI lkd nt 2018 ISM 24.66 -.07 -0.3 0.81 s s s s 20.46 0 24.85 +11.0 ...SLM Corp notes 2043 JSM 23.02 -.05 -0.2 1.50 s s s s 12.54 0 23.18 +39.5 ...SMTC Corp SMTX 1.51 +.01 +0.7 dd ... t s r t 1.14 6 1.85 -2.6 -3.2SORL Auto Parts Inc SORL 1.85 +.02 +1.1 4 ... s s s t 1.39 4 2.65 -26.9 -16.8SP Plus Corp SP 24.95 -.06 -0.2 25 ... s s s s 20.41 8 26.43 +4.4 +2.5SPAR Group SGRP 1.01 +.09 +9.5 ... t t t t 0.85 2 2.23 -1.0 -29.1SPI Energy Co Ltd SPI 2.93 ... ... ... t t t t 2.78 1 17.48 -82.3 -84.7SPS Commerce Inc SPSC 65.83 +.08 +0.1 cc ... s s s t 38.35 7 78.29 -6.2 -8.4SS&C Technlogies SSNC 31.98 +.29 +0.9 cc ... t s s t 23.62 6 38.60 -6.3 -7.4SVB Financial Group SIVB 102.51 -1.14 -1.1 16 ... t r s t 77.87 4 149.67 -13.8 -29.2Sabra Healthcare SBRA 24.70 -.12 -0.5 13 1.68 s s s s 14.92 9 26.93 +22.1 +2.4Sabra Healthcare pfA SBRAP 26.79 -.41 -1.5 1.78 s r s s 24.85 8 27.57 +6.1 ...Sabre Corp SABR 27.30 +.46 +1.7 16 0.52 s t s t 22.03 7 30.46 -2.4 -2.2SAExploration Hldgs SAEX 12.70 -1.80 -12.4 6 ... t t t t 7.57 1 484.65 -95.4 -96.8Safety Insurance Grp SAFT 65.77 +.59 +0.9 18 2.80 s s s s 50.78 0 65.45 +16.7 +21.5Sage Therapeutics SAGE 36.71 -.69 -1.8 dd ... t t s t 26.28 3 70.63 -37.0 -41.5Sagent Pharma SGNT 21.73 +.01 ... dd ... s t s s 10.55 0 21.88 +36.6 +5.5Saia Inc SAIA 29.50 +.14 +0.5 16 ... t s s s 18.28 5 42.88 +32.6 -30.0Salem Media Group SALM 6.04 +.02 +0.3 14 0.26 t t t s 3.60 6 8.17 +21.3 +4.7Sanderson Farms SAFM 89.75 +1.49 +1.7 15 0.88a s s s s 64.13 9 95.98 +15.8 +23.7Sandy Spring Bcp SASR 29.99 -.06 -0.2 16 0.96 t t s s 24.04 9 31.25 +11.2 +16.1Sanfilipo John JBSS 46.38 +.22 +0.5 17 2.00e t s s t 34.57 4 72.84 -14.2 +3.9Sangamo BioSci Inc SGMO 4.41 -.03 -0.7 dd ... t t t t 4.38 1 9.91 -51.7 -42.9Sanmina Corp SANM 26.26 +.03 +0.1 5 ... s t t s 16.31 8 29.17 +27.6 +21.5Sanofi rt GCVRZ .23 +.01 +3.6 ... t t t s 0.06 8 0.29 +101.8 ...Sapiens Intl SPNS 13.06 -.03 -0.2 0.20e s s s s 8.93 0 13.29 +28.0 +10.4Sarepta Thera SRPT 25.26 +.46 +1.9 dd ... t s s t 8.00 6 41.97 -34.5 -26.0ScanSource Inc SCSC 42.50 +.65 +1.6 17 ... s s s s 27.46 0 42.96 +31.9 +13.5Schmitt Inds SMIT 1.74 +.06 +3.6 dd ... t t t t 1.62 1 4.49 -34.8 -42.1Schnitzer Steel SCHN 18.20 -.70 -3.7 dd 0.75 t t s s 11.70 7 21.57 +26.7 +21.4Scholastic Cp SCHL 40.24 -.08 -0.2 38 0.60 t t s s 30.34 8 44.24 +4.4 -3.2Schulman SHLM 21.94 +.05 +0.2 15 0.82 t t t t 19.58 2 39.05 -28.4 -35.5SciClone Phrm SCLN 10.41 -.25 -2.3 14 ... t t t s 6.47 5 15.03 +13.2 +33.3Scientific Games Cp SGMS 8.88 +.04 +0.5 dd ... s t t t 4.56 6 13.17 -1.0 -27.8Scripps Networks SNI 63.27 -.23 -0.4 12 1.00f t t s s 47.62 8 68.44 +14.6 +9.6Scynexis Inc SCYX 2.16 ... ... dd ... s s t t 1.74 1 8.71 -65.2 -72.1

SeaChange Intl Inc SEAC 3.28 +.08 +2.5 dd ... t s s t 3.10 1 7.20 -51.3 -51.3Seacoast Banking SBCF 16.06 -.01 -0.1 20 ... t t t s 13.40 8 17.19 +7.2 +4.8Seagate Tech STX 31.55 -.20 -0.6 7 2.52 t s s t 18.42 4 52.59 -13.9 -34.1Seanergy Maritime SHIP 4.12 -.28 -6.4 ... t s s s 1.10 5 7.90 +21.2 +9.4Sears Canada Inc SRSC 2.74 -.01 -0.5 dd ... t t t t 2.30 1 8.55 -46.4 -51.3Sears Holdings Corp SHLD 17.59 +.51 +3.0 dd ... s s s t 10.52 4 28.31 -14.4 -32.2Sears Holdings wt SHLDW 5.50 +.07 +1.3 ... s s s t 0.51 3 19.48 -50.0 ...Sears H&O Stores SHOS 6.49 +.13 +2.0 dd ... t t t t 5.06 4 9.60 -18.9 -17.4SeaSpine Hldgs SPNE 10.39 -.14 -1.3 dd ... s s t t 9.05 2 19.58 -39.5 -35.9Seattle Genetics SGEN 46.86 +.36 +0.8 dd ... t s s s 26.02 9 49.66 +4.4 +3.3Second Sight Medical EYES 3.82 -.12 -3.0 dd ... t t s t 3.17 1 13.45 -35.1 -69.9SecureWorks Corp A SCWX 14.00 -.11 -0.8 ... t t t r 11.96 5 16.23 ... ...Secur Ntl SNFCA 5.25 -.43 -7.6 6 0.34t t r s t 4.25 3 7.88 -15.8 -24.5Select Comfort Corp SCSS 25.76 +.20 +0.8 52 ... s s s s 14.28 9 27.22 +20.3 -1.6Select Income REIT SIR 26.96 +.17 +0.6 14 2.04f t t s s 17.07 0 27.97 +36.0 +46.6Selecta Biosciences SELB 10.98 +.13 +1.2 ... t t t t 10.26 2 16.32 -21.6 ...Selective Ins SIGI 38.92 -.17 -0.4 14 0.60 s t s s 28.22 9 40.76 +15.9 +26.3SemiLEDS Corp LEDS 7.23 +.27 +3.9 dd ... s s s s 1.36 6 11.35 +95.4 +54.7Semtech Corp SMTC 25.48 +.20 +0.8 ... s s s s 14.04 0 25.68 +34.7 +48.0Seneca Foods Corp SENEA 33.45 +.40 +1.2 7 ... t t t s 25.85 6 40.88 +15.4 +10.0Senior Housing SNH 22.10 +.24 +1.1 27 1.56 s s s s 13.53 0 22.38 +48.9 +37.0Senior Housing nt42 SNHNI 25.37 -.08 -0.3 1.41 t t s r 22.03 9 26.07 ... ...Senior Housing pf 46 SNHNL 26.50 -.06 -0.2 ... s s s s 24.36 9 26.75 +6.9 ...Senomyx Inc SNMX 3.80 +.06 +1.6 dd ... s s s s 2.11 4 7.70 +0.8 -49.7Sensus Healthcare SRTS 6.50 -.05 -0.8 ... s s s s 5.71 9 6.69 +11.1 ...Sensus Healthcare wt SRTSW 1.50 +.11 +7.5 ... s s s s 0.49 0 1.50 +206.1 ...Sequenom Inc SQNM 2.37 -.01 -0.4 dd ... r s s s 0.82 0 2.53 +44.5 +8.2Sequential Brands SQBG 7.06 +.07 +1.0 dd ... t t t t 5.37 2 17.61 -10.7 -57.1Seres Therapeutics MCRB 10.53 +.80 +8.2 dd ... s t t t 8.05 1 52.00 -70.0 -75.7Svc Source Intl SREV 5.02 -.09 -1.8 dd ... s s s s 3.35 7 6.00 +8.9 -10.4ServisFirst Bcsh SFBS 50.63 +.35 +0.7 19 0.32 t t s s 24.77 9 53.58 +6.5 +27.6Sevcon Inc SEV 10.61 +.25 +2.4 dd ... s s s s 7.20 7 12.46 +2.5 +14.8Sharps Compliance SMED 4.29 -.13 -2.9 dd ... t t t t 4.09 1 10.49 -50.7 -27.5SharpSpring Inc SHSP 5.09 -.01 -0.2 5 ... t t t s 2.90 7 6.30 +61.1 -6.4Shenandoah Telecm SHEN 28.25 +.15 +0.5 52 0.24f t t t s 17.69 5 42.66 +31.2 +32.5Shiloh Industries SHLO 9.23 +.65 +7.6 dd ... s s s s 3.06 7 12.22 +76.1 -27.2Shire PLC SHPG 198.93 +.19 +0.1 0.79e t s s t 147.60 5 253.05 -3.0 -20.4Shoe Carnival SCVL 26.49 +.06 +0.2 18 0.28f s t s s 17.36 9 28.59 +14.2 -2.9Shore Bancshares SHBI 11.60 +.01 +0.1 17 0.12 t s t s 9.13 8 12.59 +6.6 +23.2ShoreTel Inc SHOR 8.16 -.07 -0.9 dd ... t s s t 5.83 5 10.56 -7.8 +9.7Shutterfly Inc SFLY 51.01 -.54 -1.0 cc ... t s s s 35.22 9 54.60 +14.5 +27.3Sientra Inc SIEN 8.24 +.26 +3.3 dd ... s s s s 2.78 3 25.60 +39.2 -67.2Sierra Bancorp BSRR 17.92 -.24 -1.3 13 0.48 t s s s 15.50 4 21.70 +1.5 +10.0Sierra Wireless Inc SWIR 14.33 -.17 -1.2 cc ... s t t t 9.69 3 25.98 -9.0 -35.8Sify Tech SIFY 1.11 -.01 -0.7 0.01e t t s s 0.92 4 1.45 +12.9 -11.3Sigma Designs SIGM 6.92 +.07 +1.0 dd ... s t s s 5.41 3 11.47 +9.5 -29.1Sigmatron Intl SGMA 6.20 +.03 +0.5 12 ... r s s t 5.02 5 7.91 -17.7 +7.1Signal Genetics Inc SGNL .51 +.01 +1.6 dd ... s s s t 0.40 1 2.05 -31.8 -68.8Signature Bank SBNY 117.60 -.59 -0.5 15 ... t t t t 114.36 1 163.15 -23.3 -17.9Silgan Holdings Inc SLGN 48.13 -.66 -1.4 17 0.68 t t t t 47.00 2 56.06 -10.4 -8.9Silicom Limited SILC 38.59 +.34 +0.9 15 1.00 s s s s 24.86 0 38.78 +27.4 +43.7Silicon Graphics Int SGI 7.69 +1.71 +28.6 dd ... s s s s 3.88 0 7.79 +30.3 +8.4Silicon Laboratories SLAB 53.83 +.32 +0.6 43 ... s s s s 36.56 0 55.04 +10.9 +23.0Silicon Motion Tech SIMO 54.20 +.51 +0.9 27 0.60 s s s s 20.01 0 56.21 +72.8 +117.2Siliconware ADS SPIL 7.60 -.08 -1.0 14 0.58e r s s t 4.92 8 8.36 -1.9 +54.6Silver Run Acq SRAQ 12.35 +.15 +1.2 ... s s s s 9.65 9 12.69 +23.5 ...Silver Run Acq wt SRAQW 4.10 -.05 -1.2 ... s s s s 0.45 0 4.15 +310.0 ...Silver Run Acq un SRAQU 13.68 +.05 +0.4 ... s s s s 9.95 0 13.77 +34.0 ...Silver Std Res SSRI 15.34 -.09 -0.6 dd ... s s s s 3.66 0 15.71 +196.1 +148.1Silvercrest Asst Mgt SAMG 11.98 +.03 +0.3 21 0.48 t t t s 9.84 6 13.94 +0.8 ...Simmons Fst Natl SFNC 47.05 +.06 +0.1 15 0.96 t t s t 38.30 5 58.75 -8.4 +6.0Simulations Plus SLP 8.19 -.06 -0.7 30 0.20 s s s t 6.08 4 11.89 -17.4 +34.1Sina Corporation SINA 70.54 +.51 +0.7 46 ... s s s s 32.61 0 70.50 +42.8 +76.1Sinclair Bdcst SBGI 29.33 -.07 -0.2 16 0.72 t t t t 24.04 5 35.90 -9.9 +6.3Sino-Global Shipping SINO 1.96 -.08 -3.9 dd ... t s s s 0.40 7 3.00 +117.8 +55.7Sinovac Biotech Ltd SVA 5.91 +.01 +0.2 ... t s t s 4.38 6 7.16 +3.3 +10.9Sirius XM Hldgs Inc SIRI 4.21 -.03 -0.6 38 ... t s s s 3.29 8 4.44 +3.3 +8.5Sito Mobile Ltd SITO 4.18 +.15 +3.6 ... s t s s 1.55 6 6.15 +100.8 ...Sizmek Inc SZMK 3.87 -.01 -0.3 dd ... s s s s 2.09 4 7.67 +6.0 -45.4Skullcandy Inc SKUL 6.14 -.02 -0.3 88 ... t s r s 2.75 7 8.08 +29.8 -15.0Sky Solar Hldgs SKYS 2.63 -.12 -4.4 dd ... t t t t 1.12 2 8.92 -64.7 -68.3Sky-mobi Ltd MOBI 1.88 ... ... 54 ... t t s t 1.75 1 4.39 -19.0 -54.3SkyWest SKYW 28.61 +.01 ... 11 0.20 s s s s 13.23 0 29.71 +50.4 +62.2Skyline Medical Inc SKLN .11 -.00 -1.7 dd ... t t t t 0.10 1 6.76 -96.1 -97.2SkyPeople Fruit Ju SPU 8.87 -.26 -2.8 5 ... t s s s 1.62 4 20.95 +63.1 +3.8Skyworks Solution SWKS 67.53 +.12 +0.2 14 1.12f s s s t 54.50 4 92.63 -12.1 -23.0Smart Financial Inc SMBK 15.50 +.20 +1.3 ... t s t t 14.21 3 18.75 -3.7 -0.4Smart Technologies SMT 4.46 -.02 -0.4 dd ... t t s s 1.90 4 8.50 +53.9 -37.8Smith & Wesson SWHC 29.68 -.20 -0.7 17 ... t s s s 14.71 0 31.19 +35.0 +78.7Smith Micro Soft SMSI .67 +.03 +4.7 dd ... s t s t 0.45 5 0.95 -8.1 -27.3Snyder’s-Lance LNCE 35.29 -.37 -1.0 86 0.64 s s s s 27.93 7 39.10 +2.9 +7.7Socket Mobile Inc SCKT 2.62 +.06 +2.3 ... t t t t 2.39 2 4.05 -32.8 +6.7SodaStream Intl SODA 29.47 +.71 +2.5 26 ... s s s s 11.40 0 29.53 +80.7 +81.7Sohu.com Inc SOHU 39.36 -.83 -2.1 31 ... s s s t 35.65 2 59.50 -31.2 -19.6Solar Capital Ltd SLRC 20.06 -.12 -0.6 11 1.60 t s s s 15.05 0 20.55 +22.1 +17.5Solar Sen Capital SUNS 16.68 +.01 +0.1 12 1.41 t t s s 12.80 0 16.85 +11.9 +17.7SolarCity Corp SCTY 23.70 -.33 -1.4 dd ... t t t t 16.31 2 58.87 -53.5 -50.7SolarEdge Tech SEDG 18.30 +.29 +1.6 ... s t t t 15.02 2 33.70 -35.0 -35.7Sonic Corp SONC 28.88 +.05 +0.2 23 0.44 s s s t 22.72 5 36.34 -10.6 +1.5Sonic Foundry Inc SOFO 6.00 -.10 -1.6 dd ... t t r s 4.28 4 9.38 +14.3 +1.7Sonus Networks Inc SONS 8.79 -.04 -0.5 cc ... t t s s 5.15 8 10.00 +23.3 +14.1Sophiris Bio SPHS 5.05 -.11 -2.1 dd ... t s s s 0.67 6 8.55 +183.7 +459.6Sorrento Therapeut SRNE 6.52 -.01 -0.2 dd ... t s s t 4.25 2 19.06 -25.1 -61.3Sotherly Hotels SOHO 5.83 ... ... 15 0.38f t t s t 4.50 5 7.30 -5.4 -12.6Southn MO Bncp SMBC 24.77 +.04 +0.1 13 0.40f s t s s 18.86 0 25.38 +3.6 +32.4Sound Financial Bcp SFBC 24.30 +.04 +0.2 13 0.30 t t s s 19.50 9 25.29 +7.3 +22.4South State Corp SSB 72.35 -.20 -0.3 17 1.24f t s s s 59.19 6 81.80 +0.6 -4.5Southern Fst Bcshs SFST 27.05 -.05 -0.2 15 ... s t s s 19.01 9 28.33 +19.2 +28.1Sthn Natl Bcp Va SONA 12.65 -.17 -1.3 15 0.32a t s s t 10.98 7 13.59 -3.1 +17.4Southside Bcsh TX SBSI 31.00 -.16 -0.5 16 0.96a t t s s 18.61 9 33.62 +35.5 +21.8Southwest Bncp OKSB 19.15 -.20 -1.0 23 0.32 t s s s 14.00 9 19.95 +9.6 +13.6Spark Energy Inc SPKE 26.03 -2.07 -7.4 20 1.45 s t t s 14.56 6 35.63 +25.6 +93.5Spark Therapeutics ONCE 62.08 -1.17 -1.8 dd ... s s s s 21.20 0 66.00 +37.0 +15.4Spartan Motors SPAR 9.19 -.02 -0.2 dd 0.10 s s s s 2.61 0 9.41 +195.5 +89.2SpartanNash Co SPTN 30.99 +.15 +0.5 16 0.60 t s s s 17.66 9 33.84 +43.2 -3.7Spectranetics SPNC 24.93 -.46 -1.8 dd ... s s s s 10.65 0 25.81 +65.5 +58.7Spectrum Pharmaceut SPPI 5.81 -.10 -1.7 dd ... t t t t 4.14 5 7.74 -3.6 -19.9Sphere 3D Corp ANY .70 -.12 -14.4 ... t t t t 0.66 1 4.14 -53.8 -78.5Spherix Inc SPEX 1.40 -.08 -5.4 dd ... t t t t 1.37 1 13.11 -49.5 -64.6Spirit Airlines SAVE 39.98 -.46 -1.1 9 ... t t t s 32.73 3 62.41 +0.3 -33.9Splunk Inc SPLK 64.23 +.78 +1.2 dd ... s s s s 29.85 9 71.75 +9.2 -6.7Spok Holdings Inc SPOK 16.62 -.48 -2.8 4 0.50a t t t t 15.49 3 20.96 -9.3 +5.8Sportsmans Warehse SPWH 10.73 +.05 +0.5 17 ... s s s t 7.71 5 14.91 -16.8 -8.5Spring Bank Pharma SBPH 11.33 +.54 +5.0 ... s s s s 7.62 9 11.75 +2.0 ...Sprott Focus Trust FUND 6.94 -.01 -0.2 q 0.41e s s s s 4.66 0 7.09 +19.7 ...Sprouts Farmers Mkts SFM 22.66 +.13 +0.6 25 ... t t t t 16.41 5 30.00 -14.8 +7.4Staar Surgical STAA 8.89 +.63 +7.6 dd ... s s s s 4.98 0 9.21 +24.5 +5.2Staffing 360 Solu STAF 1.31 +.02 +1.6 dd ... t t t t 1.22 1 7.74 -63.6 -74.1Stamps.com Inc STMP 86.87 +.26 +0.3 ... s s t t 68.82 4 123.75 -20.7 +2.1Stanley Furn STLY 3.58 ... ... dd 1.25e s s s s 2.25 0 3.65 +28.3 +62.6Staples Inc SPLS 9.19 -.10 -1.1 1 0.48 s s s t 8.00 2 14.40 -3.0 -30.8Star Bulk Carr 2019 SBLKL 18.93 +.08 +0.4 2.00 t s s s 7.83 9 21.25 +57.8 ...Star Bulk Carriers SBLK 4.01 +.01 +0.3 dd ... t s s s 1.57 2 15.25 +32.6 -71.6Starbucks Cp SBUX 55.47 ... ... 31 0.80 t t t t 42.05 7 64.00 -7.6 -0.1Starz A STRZA 31.51 -.29 -0.9 16 ... s s s t 20.33 6 41.42 -5.9 -14.3State Auto Fincl STFC 23.50 +.42 +1.8 dd 0.40 s s s s 17.84 8 25.69 +14.1 +0.3State Bank Fincl STBZ 22.06 -.10 -0.5 27 0.56 t t s s 17.34 8 23.73 +4.9 +12.9State Natl Cos SNC 10.44 +.22 +2.2 10 0.32 t t t s 8.25 5 13.26 +6.4 -0.7SteadyMed Ltd STDY 3.25 -.01 -0.3 ... s t t t 2.00 4 5.58 -0.3 -34.9StealthGas Inc GASS 3.59 +.06 +1.7 ... t s t s 2.39 5 5.20 +4.7 -28.8Steel Dynamics Inc STLD 25.29 -.37 -1.4 21 0.56f t t s s 15.32 8 28.01 +41.5 +25.4Stein Mart SMRT 8.79 +.14 +1.6 17 0.30 s s s s 5.61 6 11.48 +30.6 -12.7Stellar Biotech SBOT 2.77 -.10 -3.5 ... t t t t 2.52 1 10.98 -57.3 -56.0StemCells Inc STEM .37 -.00 -0.5 dd ... t t t t 0.33 1 7.56 -92.6 -92.2Stemline Therapeutic STML 7.41 +.16 +2.2 dd ... t s s s 3.88 5 11.28 +17.4 -18.8Stericycle Inc SRCL 87.02 +.06 +0.1 32 ... t t t t 81.99 1 151.57 -27.8 -39.7Stericycle Inc pfA SRCLP 73.66 +.17 +0.2 1.31 t t t t 72.46 1 117.48 -19.6 ...Sterling Construct STRL 6.19 ... ... dd ... s s s s 3.69 9 6.66 +1.8 +12.5Steven Madden Ltd SHOO 36.20 +.93 +2.6 19 ... s t s s 27.80 6 41.95 +19.8 -11.3Stock Yards Bancorp SYBT 29.59 -.28 -0.9 17 ... t t s s 22.35 0 30.10 +17.5 +24.5StoneCastle Fin BANX 18.81 +.12 +0.6 13 1.48f t s s s 13.81 0 19.36 +15.4 +28.5Stonegate Bank SGBK 31.60 -.17 -0.5 15 0.32 s t t t 28.21 6 34.00 -3.8 +3.9Strata Ski Sciences SSKN .68 -.05 -6.3 dd ... t t s t 0.51 2 1.53 -39.2 -35.7Stratasys Ltd SSYS 20.99 -.19 -0.9 dd ... s t t t 14.48 4 33.13 -10.6 -32.4Strattec Secur STRT 47.11 +.74 +1.6 18 0.52 s s s t 39.38 3 71.61 -16.6 -30.8Stratus Properties STRS 19.03 +.45 +2.4 24 ... s t s t 14.80 5 25.05 -6.8 +20.7Strayer Education STRA 47.17 +.04 +0.1 14 ... t t t t 42.39 3 63.85 -21.5 -13.6Streamline Health So STRM 1.47 ... ... dd ... t s s s 1.08 2 3.50 +4.3 -45.6Strongbridge Biophm SBBP 4.30 -.30 -6.5 ... s s s t 3.30 1 14.30 -43.4 ...Student Transport STB 5.33 -.04 -0.7 cc 0.44 s s s s 3.02 0 5.39 +43.7 +41.0Sucampo Pharm SCMP 11.61 -.16 -1.4 43 ... t s s t 9.59 2 29.67 -32.9 -52.2Summer Infant SUMR 2.22 ... ... dd ... s s s t 1.22 0 2.31 -0.4 +16.2Summit Fncl Grp WV SMMF 19.94 +.04 +0.2 13 0.40 t s s s 11.03 0 20.77 +67.8 +66.6Summit St Bk CA SSBI 13.85 +.02 +0.1 13 0.48 s s s s 12.59 8 14.26 +0.6 +6.9Sun Bancorp NJ SNBC 22.13 +.01 ... 49 0.01p s t s s 18.90 9 22.75 +7.2 +7.0Sun Hydraulics Corp SNHY 29.47 ... ... 27 0.36a t t t t 24.00 5 35.93 -7.1 -9.3SunEdison Semicond SEMI 7.97 +.16 +2.0 ... s s s s 3.24 5 13.87 +1.7 -37.6Sunesis Pharm SNSS .60 -.02 -3.2 dd ... t s s t 0.44 2 1.41 -33.2 -53.4SunOpta Inc STKL 6.69 +.31 +4.9 dd ... s s s t 3.16 5 10.95 -2.2 -39.0SunPower Corp SPWR 10.85 +.22 +2.1 dd ... t t t t 10.05 1 31.10 -63.8 -57.4Sunrun Inc RUN 6.23 +.82 +15.2 dd ... s s s t 4.86 2 14.95 -47.1 -44.7Sunshine Bancorp SBCP 14.05 -.08 -0.6 dd ... t t t t 13.55 3 15.25 -7.6 -2.1Sunshine Heart Inc SSH .79 -.01 -1.7 dd ... t s s t 0.40 2 3.57 -41.5 -72.6Sunworks Inc SUNW 2.78 -.02 -0.7 21 ... t s s t 1.84 5 4.07 -24.9 -21.1Super Micro Cptr SMCI 21.65 +.01 ... 14 ... s t t t 18.60 2 34.69 -11.7 -17.2SuperCom Ltd SPCB 3.73 +.05 +1.4 7 ... s s t t 2.96 1 11.74 -28.5 -67.1Supercond Tech SCON 2.28 -.01 -0.4 dd ... t t t t 2.21 1 18.75 -27.6 -85.5Superior Uniform SGC 17.51 -.08 -0.5 19 0.35 s t t s 13.71 6 20.50 +3.1 +5.6Supernus Pharm SUPN 22.68 -.67 -2.9 47 ... t s s s 9.51 0 24.00 +68.8 +31.6support.com Inc SPRT .89 +.04 +4.7 dd ... s r s t 0.70 4 1.33 -11.9 -31.5Surgery Partners SGRY 18.40 +1.04 +6.0 cc ... s s s t 11.76 7 22.32 -10.2 ...Surgical Care Affil SCAI 46.94 -.04 -0.1 13 ... t t t s 27.88 8 52.79 +17.9 +21.7Surmodics Inc SRDX 28.25 -.11 -0.4 29 ... s s s s 17.45 0 28.99 +39.4 +20.2Sussex Bancorp SBBX 15.94 -.04 -0.3 18 0.16 s s s s 11.43 0 16.20 +21.8 +33.4Sykes Enterprises SYKE 30.28 -.26 -0.9 18 ... t t s t 23.22 8 33.00 -1.6 +20.6Symantec Corp SYMC 22.54 +.43 +1.9 6 0.30m s s s s 14.74 0 22.58 +33.3 +24.8Synacor Inc SYNC 2.89 +.01 +0.3 dd ... t t t s 1.03 7 3.98 +65.1 +81.1Synalloy Corp SYNL 6.87 +.23 +3.5 dd 0.30 t t t t 6.20 1 12.95 -0.1 -41.2




Thursday, December 10, 2015Friday, August 12, 2016




Synaptics Inc SYNA 55.44 -.34 -0.6 22 ... t s s t 47.09 2 94.48 -31.0 -24.2Synchronoss Tech SNCR 41.22 -.11 -0.3 cc ... t s s s 20.33 8 48.60 +17.0 -12.3Syndax Pharmaceutic SNDX 14.01 -.06 -0.4 ... s s s s 8.97 6 17.49 +16.7 ...Synergy Pharma wt SGYPW .67 +.02 +3.1 ... s s s t 0.35 1 3.97 -64.7 ...Synergy Pharma SGYP 4.99 +.21 +4.4 dd ... s s s t 2.50 5 8.27 -12.0 -39.0Syneron Medical Ltd ELOS 7.01 +.10 +1.4 dd ... s t t t 6.10 3 10.37 -9.1 -30.6Synopsys Inc SNPS 55.74 -.14 -0.3 37 ... s s s s 39.26 0 55.94 +22.2 +9.3Syntel Inc SYNT 45.54 -.01 ... 15 ... t t s s 41.07 5 50.92 +0.6 +5.1Synthesis Engy Sys SYMX 1.16 ... ... dd ... s s s s 0.49 8 1.37 +21.0 +6.4Synutra Intl SYUT 3.86 +.08 +2.1 ... s s s t 3.25 2 6.72 -18.0 -39.7Sypris Solutions SYPR .87 +.02 +2.2 dd 0.08 t t s t 0.64 2 2.74 -20.3 -22.0Syros Pharmaceutical SYRS 8.51 -.25 -2.8 ... t t t t 8.16 1 21.50 -53.1 ...Sysorex Global SYRX .46 -.05 -9.8 dd ... t t t t 0.27 2 1.96 -19.3 ...T-Mobile US Inc TMUS 46.95 +.12 +0.3 36 ... t s s s 33.23 0 48.11 +20.0 +14.4T-Mobile US Inc pfA TMUSP 79.11 +.30 +0.4 1.38 t s s s 57.32 0 80.85 +16.8 ...TAT Tech TATT 7.80 -.04 -0.5 18 0.34e s s s s 6.25 6 9.19 +5.4 +26.8TCP Capital Corp TCPC 15.97 ... ... 10 1.44 s s s s 12.00 0 16.13 +14.6 +13.1TD Ameritrade Hldg AMTD 30.77 -.19 -0.6 19 0.68 t s s t 24.88 5 37.91 -11.4 ...TESSCO Tech TESS 13.04 -.12 -0.9 20 0.80 t t t t 12.05 1 25.50 -33.0 -40.9TFS Financial Corp TFSL 18.49 ... ... 68 0.40 s s s t 15.58 8 19.42 -1.8 +8.2TG Therapeutics TGTX 6.01 +.28 +4.9 dd ... t s t t 5.41 1 16.85 -49.6 -64.4THL Credit Inc TCRD 9.95 -.03 -0.3 7q 1.36 t t t t 8.58 4 12.51 -7.0 -8.6TICC Capital TICC 6.04 +.03 +0.5 5 1.16 s s s t 4.16 7 7.10 -0.7 +8.6TOP Ships Inc TOPS 4.58 ... ... ... t s s s 1.30 4 11.70 +41.8 -59.4TPI Companies Inc TPIC 16.25 -.04 -0.2 ... s s s s 11.31 0 16.48 +19.8 ...TSR Inc TSRI 5.61 -.26 -4.4 31 ... t s s s 3.37 7 6.78 +20.1 +41.3TTM Tech Inc TTMI 10.25 -.04 -0.4 18 ... t s s s 4.67 0 10.70 +57.5 +28.8Tactile Systems Tech TCMD 13.88 -.12 -0.9 ... t s s s 10.00 9 14.85 +25.3 ...Taitron Components TAIT 1.14 +.01 +0.9 dd 0.03e s s s s 0.73 5 1.69 +16.4 +23.3Take-Two Interactive TTWO 41.34 -.10 -0.2 cc ... t s s s 25.01 0 42.98 +18.7 +35.5 Talend S.A. ADS TLND 25.11 +.15 +0.6 ... t t t t 24.26 3 28.00 -1.5 ...Talmer Bancorp Inc TLMR 22.27 +.06 +0.3 18 0.20 s s s s 14.51 0 22.26 +23.0 +35.5Tandem Diabetes Cre TNDM 6.42 +.13 +2.1 dd ... t t t t 6.04 1 13.48 -45.6 -47.4Tangoe Inc TNGO 9.45 +.19 +2.1 dd ... s s s s 5.32 0 9.49 +12.6 +16.6Tantech Hldgs Ltd TANH 3.88 -.01 -0.3 ... t t t t 2.25 1 33.97 -26.2 -83.9Tarena Intl Inc TEDU 11.40 -.06 -0.5 31 0.15p t s s s 6.65 8 12.99 +9.2 -3.7TASER International TASR 29.12 ... ... cc ... t s s s 13.56 0 30.15 +68.4 +20.2TearLab Corp TEAR .74 ... ... dd ... t t s t 0.58 1 2.94 -46.8 -73.4Tech Data TECD 81.95 +.04 ... 12 ... s s s s 54.88 0 83.51 +23.5 +39.3Technical Commun TCCO 2.62 -.17 -6.1 dd ... t t s t 2.36 1 7.75 -13.4 -12.3TechTarget Inc TTGT 7.74 -.07 -0.9 ... t t t t 5.98 5 10.38 -3.6 -21.8Tecnoglass Inc TGLS 11.98 +.28 +2.4 15 0.13p s s s t 9.82 4 15.95 -12.8 -18.0Telenav Inc TNAV 5.59 +.11 +2.0 dd ... s s s t 4.47 3 8.30 -1.8 -24.1TeleTech Holdings TTEC 29.33 -.35 -1.2 28 0.37f t s s s 24.19 8 30.75 +5.1 +7.3Teligent Inc TLGT 8.09 -.10 -1.2 dd ... t t s t 4.46 8 9.18 -9.1 +1.9Tenax Therapeutics TENX 2.38 -.09 -3.6 dd ... t t t t 1.94 3 3.98 -27.4 -29.9TerraVia Holdings TVIA 2.40 +.01 +0.4 dd ... t s t t 1.18 6 3.52 -3.2 +9.1TerraForm Global GLBL 3.58 -.04 -1.1 1.10 s s s t 1.92 2 12.31 -36.0 -61.2TerraForm Power TERP 11.92 -.22 -1.8 1.40f t t s t 6.73 3 27.21 -5.2 -47.0Terrapin 3 Acquis wt TRTCW .25 ... ... ... s t s t 0.01 5 0.59 -16.7 ...Territorial Bncp TBNK 28.18 -.09 -0.3 17 0.72 t s s s 24.87 8 29.44 +1.6 +13.2Tesaro Inc TSRO 96.36 +2.96 +3.2 dd ... s s s s 29.51 0 97.38 +84.2 +87.6Tesco Corporation TESO 7.34 +.19 +2.7 dd 0.20 s s s s 5.13 5 9.77 +1.4 -19.8Tesla Motors Inc TSLA 225.61 +.70 +0.3 dd ... t s s t 141.05 7 271.57 -6.0 -5.2Tessera Technologies TSRA 32.28 +.16 +0.5 25 0.80 s s s s 26.21 6 37.87 +7.6 -8.8Tetra Tech TTEK 34.00 +.11 +0.3 20 0.36 s s s s 22.85 0 34.36 +30.7 +28.4Tetralogic Pharm TLOG .21 -.02 -7.4 dd ... t t t t 0.09 1 2.79 -87.7 -90.6Tetraphase Pharm TTPH 4.06 +.05 +1.2 dd ... s t t t 3.12 1 46.25 -59.5 -90.9Texas Cap Bcsh nt42 TCBIL 25.98 ... ... 1.63 s s t s 21.10 7 28.25 +4.0 ...Texas Cap Bcsh pfA TCBIP 26.68 +.38 +1.4 1.63 s s s s 20.10 8 28.34 +5.0 ...Texas Capital Bcshs TCBI 49.13 -.31 -0.6 18 ... t t s t 29.78 7 61.83 -0.6 -14.4Texas Instru TXN 69.84 -.16 -0.2 24 1.52 t s s s 43.49 0 72.58 +27.4 +41.2Texas Roadhouse Inc TXRH 46.09 +.27 +0.6 29 0.76 s t s s 31.55 9 49.00 +28.9 +21.2The9 Ltd NCTY 1.80 -.01 -0.6 dd ... t s s t 0.90 3 4.49 -42.9 +34.1Theravance Biopharm TBPH 26.96 +1.00 +3.9 ... s s s s 10.56 0 27.59 +64.5 +117.1TheStreet Inc TST 1.22 -.01 -0.8 dd 0.10 t s s t 0.82 4 1.84 -18.7 -26.01347 Property Insur PIH 6.83 +.36 +5.6 dd ... s s s t 5.32 6 8.04 -10.7 -15.6Threshold Pharmaceut THLD .58 +.02 +4.3 1 ... t s t s 0.21 1 5.28 +21.0 -86.7Tile Shop Hldgs TTS 16.94 -.06 -0.4 39 ... t t t s 11.32 6 21.05 +3.3 +26.9Till Capital Ltd TIL 3.38 -.19 -5.3 ... t s s t 2.76 4 4.77 -8.9 -10.8Tiptree Financial TIPT 5.50 +.33 +6.4 46 0.10 s t s t 4.74 3 7.50 -10.4 -6.9Titan Machinery Inc TITN 10.75 -.46 -4.1 ... t t t t 7.87 5 14.68 -1.6 -21.9Titan Pharmaceut TTNP 4.99 +.11 +2.3 19 ... t t t s 2.57 4 8.74 +12.4 +23.2TiVo Inc TIVO 10.61 +.02 +0.2 56 ... s s s s 7.29 0 10.61 +22.9 +10.1Tobira Therapeutics TBRA 4.61 +.26 +6.0 dd ... s t t t 3.76 1 14.53 -54.1 -67.5Tokai Pharmaceutical TKAI 1.14 -.01 -0.9 dd ... t t t t 1.01 1 14.22 -86.9 -90.0Tonix Pharma TNXP 2.56 +.31 +13.8 dd ... s s s t 1.84 2 7.95 -66.6 -70.3Top Image Systems TISA 1.80 -.01 -0.3 dd ... r t t t 1.39 2 4.33 -40.6 -51.7Torchlight Engy Res TRCH 1.62 +.28 +20.9 dd ... s s s s 0.42 6 2.44 +52.8 ...Tower Semicon TSEM 14.98 ... ... 12 ... t s s s 10.36 8 16.60 +6.5 +6.1Towerstream Corp TWER 2.39 ... ... ... t t t t 2.02 1 43.00 -68.6 -93.5Town Sports Intl Hdg CLUB 2.63 -.01 -0.4 3 ... t s t s 0.92 6 3.97 +121.0 +23.1TowneBank TOWN 23.25 -.02 -0.1 19 0.52f s s s s 16.50 0 23.36 +11.4 +31.9Tracon Pharma TCON 5.85 +.09 +1.6 dd ... s s s t 4.00 2 18.35 -36.7 -49.6Tractor Supply TSCO 86.45 +.22 +0.3 28 0.96f t t t s 75.00 6 97.25 +1.1 -6.6Trans W Ent TWMC 3.66 ... ... cc ... s s t s 3.10 7 4.02 +2.2 +3.7TransAct Tech TACT 7.58 +.03 +0.4 20 0.32 t t t t 6.40 3 10.46 -11.8 +0.9Transcat Inc TRNS 10.13 -.26 -2.5 17 ... s s s s 8.26 6 11.85 +1.9 +9.8Transgenomic Inc TBIO .39 +.01 +4.0 dd ... s t t t 0.34 1 1.48 -63.6 ...TransGlobe Engy TGA 1.92 -.06 -3.0 dd 0.20 s s s s 1.00 4 3.46 +6.7 -30.8Transition Therapeut TTHI 1.61 -.01 -0.6 dd ... t s s t 0.66 5 2.75 -16.1 -20.6TravelCenters Am TA 7.47 -.02 -0.3 cc ... t t t t 6.41 2 16.95 -20.5 -41.7TravelCenters 2028 TANNI 25.55 +.17 +0.7 2.06 s t s s 22.50 9 25.95 +2.4 ...TravelCenters nt2029 TANNL 25.33 +.13 +0.5 2.00 s t s s 21.16 8 26.60 +2.2 ...Travelctrs nt 2030 TANNZ 25.42 -.07 -0.3 2.00 s s s s 20.76 0 25.77 +3.5 ...Travelzoo Inc TZOO 10.75 -.32 -2.9 13 ... t s s s 6.63 9 11.69 +28.4 +26.4Trevena Inc TRVN 6.97 +.07 +1.0 dd ... s s s t 5.06 3 13.57 -33.6 +16.9TriCo Bancshares TCBK 25.75 +.04 +0.2 13 0.60 t t t t 22.89 5 29.65 -6.2 +6.1Trillium Therapeutic TRIL 10.29 +.24 +2.4 ... s s s t 6.62 3 20.71 -18.4 -47.4TriMas Corp TRS 18.02 -.16 -0.9 dd ... t t s t 14.76 5 22.02 -3.4 +3.9Trimble Nav TRMB 27.73 -.21 -0.8 62 ... t s s s 15.90 0 28.00 +29.3 +40.3Trinity Biotech TRIB 12.54 +.07 +0.6 24 0.88 t s s s 9.20 4 17.79 +6.6 -26.6TripAdvisor Inc TRIP 61.70 +.11 +0.2 66 ... s t t t 53.48 3 87.50 -27.6 -17.5TriState Capital Hld TSC 14.55 -.07 -0.5 17 ... s t s s 10.77 9 15.22 +4.0 +18.5Triumph Bancorp TBK 18.44 +.24 +1.3 18 ... s s s s 12.63 0 18.52 +11.8 +26.1Tronc Inc TRNC 15.51 +.34 +2.2 ... s s s s 5.45 0 15.45 +68.2 +28.4Trovagene Inc TROV 5.61 +.04 +0.7 dd ... s s s s 2.85 6 7.58 +3.9 -0.7TrueCar Inc TRUE 10.72 -.13 -1.2 dd ... s s s s 4.01 0 11.13 +12.4 +81.4Truett-Hurst Inc A THST 1.81 +.01 +0.6 dd ... t s s s 0.20 4 4.50 +24.8 -23.4Trustco Bank NY TRST 6.95 +.03 +0.4 16 0.26 s s s s 5.17 0 6.94 +13.2 +17.2Trustmark TRMK 26.76 -.01 ... 17 0.92 t s s s 19.75 0 27.09 +16.1 +14.7T2 Biosystems TTOO 7.18 +.14 +2.0 dd ... t s t t 4.92 3 14.14 -34.4 -44.1TubeMogul Inc TUBE 9.96 -.09 -0.9 dd ... t t t t 9.11 2 14.93 -26.8 -21.7Tucows Inc TCX 27.47 +.46 +1.7 20 ... t s s s 17.67 7 32.03 +30.2 +8.0Tuesday Morning Corp TUES 7.79 +.06 +0.8 43 ... t s s s 4.86 6 10.42 +19.8 -20.6Tuniu Corp TOUR 9.28 +.18 +2.0 ... s t s t 7.62 2 17.07 -41.9 -41.8Turtle Beach Corp HEAR 1.08 -.01 -0.9 dd ... s s s t 0.83 1 3.72 -46.3 -51.121st Century Fox A FOXA 26.02 -.14 -0.5 18 0.36f s t t t 22.66 4 31.40 -4.2 -11.921st Century Fox B FOX 26.57 -.07 -0.3 7 0.36f s t t t 22.65 5 31.58 -2.4 -9.421Vianet Group VNET 10.27 ... ... dd ... s s s t 8.76 2 21.47 -51.4 -50.3Twin Disc TWIN 10.20 -.02 -0.2 dd 0.36 s t t t 8.19 3 15.28 -3.0 -30.22U Inc TWOU 34.85 ... ... dd ... t s s s 14.94 9 39.69 +24.6 -5.1U.S. Auto Parts Net PRTS 4.00 +.04 +1.0 80 ... s t s s 1.87 9 4.49 +35.6 +76.0U.S. Concrete Inc USCR 56.23 -.08 -0.1 dd ... s t t s 40.42 6 69.66 +6.8 +3.1UFP Technologies UFPT 23.40 -.05 -0.2 23 ... t s s t 20.40 6 25.50 -1.8 +8.9UMB Financial UMBF 57.12 -.25 -0.4 21 0.98 s s s s 39.55 0 58.89 +22.7 +6.8US Ecology ECOL 43.20 +.32 +0.7 28 0.72 t t t s 29.89 6 52.99 +18.6 -14.4US Global Invest GROW 2.04 ... ... dd 0.03 t t s s 0.96 7 2.50 +74.4 -3.6USA Technologies USAT 5.14 +.08 +1.6 37 ... s s s s 1.70 0 5.16 +66.9 +60.1USA Truck USAK 12.47 -.09 -0.7 40 ... t t t t 11.28 1 23.25 -28.5 -38.4UTStarcom Hldgs UTSI 2.06 +.08 +4.0 dd ... s s s t 1.59 4 2.92 -16.9 -1.9Ubiquiti Networks UBNT 50.25 +.39 +0.8 20 0.17 s s s s 25.75 0 50.77 +58.6 +53.5Ulta Salon Cosmetics ULTA 266.80 +.85 +0.3 49 ... s s s s 120.38 0 266.19 +44.2 +57.8Ultimate Software ULTI 214.80 +.16 +0.1 cc ... s t s s 148.26 9 224.07 +9.9 +13.6Ultra Clean Hldgs UCTT 6.52 +.27 +4.3 dd ... s s s s 4.50 6 8.16 +27.3 -18.6Ultragenyx Pharm RARE 66.54 -1.81 -2.6 dd ... s s s t 46.52 3 133.40 -40.7 -38.9Ultralife Corp ULBI 4.37 -.12 -2.7 29 ... t t t t 3.73 2 7.61 -32.4 +6.7Ultrapetrol (Baham) ULTR .33 -.01 -3.0 ... t s s s 0.05 3 0.97 +211.4 -61.8Ultratech Inc UTEK 24.72 +.41 +1.7 dd ... s s s s 13.97 9 26.40 +24.7 +46.4Umpqua Holdings UMPQ 15.59 -.14 -0.9 14 0.64 t t s t 13.46 5 18.05 -1.9 -6.8Uni-Pixel Inc UNXL 1.33 -.12 -8.3 dd ... s t t s 0.35 4 2.88 +156.3 +35.5UniQure NV QURE 8.58 +.35 +4.3 ... t s s t 6.68 1 36.38 -48.1 -66.7Unilife Corp UNIS 3.09 +.01 +0.3 ... s t t t 2.31 1 18.00 -37.6 -78.0Union Bkshs VA UBSH 27.22 +.05 +0.2 18 0.76 s s s s 20.57 0 27.39 +7.8 +15.3Union Bkshs Inc VT UNB 34.68 -.07 -0.2 20 1.12 t s t s 25.75 8 37.55 +24.3 +36.6Utd Bankshares WV UBSI 38.40 -.25 -0.6 20 1.32 t t s s 32.22 6 43.13 +3.8 -0.1United Cmty Bks Ga UCBI 19.81 +.04 +0.2 15 0.32f t s s s 15.74 7 22.23 +1.6 -3.7United Community Fn UCFC 6.75 -.09 -1.3 19 0.12f t s s s 4.65 0 6.92 +14.4 +40.0Utd Fncl Bcp new UBNK 13.38 -.03 -0.2 15 0.48 t t s s 10.28 8 14.16 +3.9 +3.7Utd Fire Group UFCS 42.71 +.19 +0.4 15 1.00f s t s s 32.49 8 45.75 +11.5 +17.7Utd Insurance Hldgs UIHC 14.92 -.30 -2.0 9 0.24 r t t t 12.12 4 20.04 -12.7 +6.4United Natural Foods UNFI 49.67 +.24 +0.5 19 ... s s s s 29.75 8 55.69 +26.2 +9.6US Energy Corp Wyo USEG 2.10 +.01 +0.5 ... s r s s 0.67 5 3.90 +114.7 +260.3US Lime & Minerals USLM 63.01 -.01 ... 22 0.50 t s s s 45.56 0 64.09 +14.6 +18.1United Therapeutics UTHR 125.19 +.86 +0.7 7 ... t s s t 97.52 4 172.39 -20.1 -24.7Utd Guardian UG 14.92 -.14 -0.9 27 0.85e s t t t 13.52 2 23.49 -22.1 -19.0Unity Bancorp UNTY 12.50 +.07 +0.5 9 0.16 s t t s 9.45 8 13.60 +0.2 +28.8Univ Display OLED 59.66 -2.06 -3.3 58 ... t t t s 32.47 7 74.39 +9.6 +55.2Univ Elec UEIC 76.46 -.44 -0.6 45 ... s s s s 40.28 0 78.90 +48.9 +59.5Universal Forest UFPI 107.62 -.52 -0.5 23 0.84f t s s s 57.11 0 109.86 +57.4 +73.1Universal Logistics ULH 13.63 -.47 -3.3 10 0.28 t t s t 11.12 3 20.99 -2.9 -28.9Univ Stainless USAP 11.54 -.05 -0.4 dd ... t s s s 6.10 8 13.65 +24.2 -9.9Univest Corp of Penn UVSP 22.02 +.05 +0.2 15 0.80 t s s s 18.43 9 22.47 +5.6 +14.8Upland Software UPLD 8.49 +.41 +5.0 dd ... s s s s 5.95 0 8.62 +20.4 +4.9Uranium Resources URRE 1.56 -.13 -7.7 dd ... s t t t 1.26 1 16.08 -75.0 -84.5Urban Outfitters URBN 30.65 +.15 +0.5 17 ... s s s s 19.26 8 34.77 +34.7 -7.0Utah Medical UTMD 63.68 -.64 -1.0 19 1.04 t t s s 50.00 8 68.90 +8.8 +25.7VBI Vaccines Inc VBIV 3.56 -.05 -1.4 ... t t t t 3.50 1 4.40 -13.6 ...VCA Inc WOOF 72.43 -.16 -0.2 25 ... s s s s 44.00 0 73.13 +31.7 +27.0VOXX Intl Corp VOXX 2.89 -.01 -0.3 dd ... s s s t 2.47 1 8.10 -45.1 -63.1VSE Corp VSEC 32.39 -.22 -0.7 13 0.24f t t t s 16.76 8 38.23 +4.2 +43.5VWR Corp VWR 29.55 -.03 -0.1 20 ... t t s s 21.56 8 31.75 +4.4 ...Value Line Inc VALU 17.60 -.53 -2.9 23 0.68 t s s s 12.25 8 19.72 +23.9 +29.6Van Eck Vect Gen Dr GNRX 61.04 -.14 -0.2 q ... t s s s 22.86 0 62.22 +142.9 ...VanEck Vect Biotech BBH 115.79 +.11 +0.1 q ... t s s t 95.76 5 142.80 -8.8 -14.5Vanda Pharmaceutical VNDA 12.80 -.16 -1.2 dd ... s s s s 6.91 8 14.50 +37.5 +8.9Vanguard Intl Hi Dv VYMI 56.56 -.27 -0.5 ... s s s s 49.75 0 56.90 +9.0 ...Vanguard Intl Div VIGI 57.59 -.15 -0.3 ... s s s s 51.46 0 57.79 +11.0 ...Vang EmMkts Gov Bd VWOB 81.56 +.40 +0.5 q 3.73 s s s s 72.13 0 81.53 +10.3 +11.6

Vanguard Glb exUS RE VNQI 57.03 -.18 -0.3 q 1.53e s s s s 45.13 0 57.24 +11.6 +7.2Vanguard Nat Res VNR 1.36 -.12 -8.1 dd 0.36 t t t t 1.07 1 10.13 -54.4 -77.3Vanguard Nat Res pfA VNRAP 4.25 -.25 -5.6 1.97 t t s t 2.42 1 23.40 -60.2 -73.5Vanguard Nat Res pfB VNRBP 3.19 -.01 -0.3 1.91 t t s t 2.28 1 19.34 -65.1 -75.5Vanguard Nat Res pfC VNRCP 3.02 -.22 -6.8 1.94 t t s t 2.20 1 20.00 -68.3 ...Vang Short Tm Gov VGSH 61.24 +.07 +0.1 q 0.50a s r t s 60.68 1 68.51 +0.8 +0.9Vang ShortTm CorpBd VCSH 80.80 +.14 +0.2 q 1.72a s s s s 78.75 9 81.18 +2.3 +3.7Vanguard Russell 3K VTHR 100.16 -.12 -0.1 q 1.72e s s s s 82.00 0 100.38 +7.0 +5.9Vanguard Russell 2KG VTWG 106.66 +.25 +0.2 q 0.73e r s s s 81.00 9 111.06 +4.5 -2.0Vanguard Russell 2KV VTWV 89.39 -.20 -0.2 q 1.62e t s s s 68.13 0 89.90 +12.1 +7.9Vanguard Russell 2K VTWO 98.10 +.09 +0.1 q 1.11e t s s s 74.99 0 98.59 +8.7 +3.0Vanguard Russell 1KG VONG 108.09 -.16 -0.1 q 1.50e s s s s 89.24 0 108.35 +6.0 +6.1Vang IntermTm GovBd VGIT 66.86 +.18 +0.3 q 1.01a s s t s 64.11 9 67.45 +3.8 +4.4Vanguard Russell 1KV VONV 92.85 -.08 -0.1 q 2.04e s s s s 74.50 0 93.05 +8.4 +5.9Vanguard Russell 1K VONE 100.21 -.14 -0.1 q 1.76e s s s s 82.53 0 100.44 +7.0 +6.0Vang MtgBkdSecur VMBS 53.85 +.06 +0.1 q 0.90a s s s s 52.53 0 53.99 +2.1 +3.4Vang LongTm CorpBd VCLT 96.33 +.64 +0.7 q 3.88 s s s s 82.90 0 97.64 +14.4 +14.0Vang LongTerm GovBd VGLT 85.80 +.57 +0.7 q 1.99 s s s s 73.20 9 87.92 +15.0 +13.3Vang Interm Corp Bd VCIT 89.73 +.29 +0.3 q 2.83 s s s s 83.75 0 90.14 +6.7 +8.5Vangd ST Infla Sec VTIP 49.37 +.03 +0.1 q ... s t t s 48.05 8 49.76 +2.1 +1.9Vanguard Tot Intl Bd BNDX 56.10 -.01 ... q 0.60 s s s s 52.50 0 56.31 +6.1 +7.4Vang Tot Intl Stk VXUS 47.30 -.17 -0.4 q 1.26e s s s s 39.32 8 50.44 +4.9 -1.7Varonis Systems Inc VRNS 28.00 +.62 +2.3 dd ... s s s s 13.25 0 28.43 +48.9 +19.3Vasco Data Sec Intl VDSI 17.23 -.02 -0.1 18 ... s s s s 12.35 6 21.35 +3.0 -12.4Vascular Biogenics VBLT 4.29 +.14 +3.4 ... s s t t 2.76 2 12.25 -18.4 ...Vascular Solutions VASC 47.18 +.16 +0.3 60 ... s s s s 24.34 0 47.43 +37.2 +25.4Veeco Instrum VECO 20.96 -.02 -0.1 dd ... s s s s 15.26 7 24.68 +1.9 -10.5Venaxis Inc APPY 3.16 -.13 -4.0 ... s t t s 1.60 4 6.65 +29.5 +0.3Vera Bradley Inc VRA 14.54 -.03 -0.2 20 ... t t s t 9.21 5 20.69 -7.7 +32.1Veracyte Inc VCYT 5.05 ... ... dd ... t t s t 4.21 2 10.94 -29.9 -48.3Verastem Inc VSTM 1.30 -.02 -1.5 dd ... t r r t 1.05 1 8.07 -30.1 -82.8Vericel Corp VCEL 2.17 +.03 +1.4 dd ... t s t t 1.69 1 6.69 -15.9 -34.2Verint Systems VRNT 36.28 -.22 -0.6 cc ... t s s t 29.76 3 59.69 -10.6 -36.2Verisign Inc VRSN 83.25 -1.42 -1.7 26 ... t t t t 64.00 7 93.94 -4.7 +19.5Verisk Analytics VRSK 81.42 -.15 -0.2 22 ... t t s s 64.79 8 86.00 +5.9 +5.9Veritex Holdings VBTX 16.69 +.06 +0.4 17 ... t s s s 12.35 9 17.75 +3.0 +4.0Vermillion Inc VRML 1.36 +.02 +1.5 dd ... t s s t 0.92 4 2.29 -24.4 -28.0Versartis Inc VSAR 12.84 +1.14 +9.7 dd ... s s s s 6.17 5 19.61 +3.6 -35.1Vertex Energy VTNR 1.34 -.04 -2.9 dd ... s s s s 0.63 4 2.85 +21.8 -43.7Vertex Pharm VRTX 101.53 +.32 +0.3 dd ... t s s t 75.90 4 143.45 -19.3 -25.5ViaSat Inc VSAT 74.33 -.14 -0.2 cc ... s r s s 56.02 8 79.15 +21.8 +24.6Viacom Inc A VIA 47.62 +.36 +0.8 9 1.60 t t s s 33.88 7 54.69 +8.3 +5.7Viacom Inc B VIAB 42.91 +.30 +0.7 8 1.60 t t s s 30.11 6 53.35 +4.3 -3.9Viavi Inc VIAV 7.30 -.03 -0.4 cc ... s s s s 4.68 0 7.39 +19.9 +25.3Vical Inc VICL 4.36 +.02 +0.5 dd ... s t t s 2.81 4 6.80 +6.3 -30.8Vicor VICR 9.80 -.02 -0.2 dd ... t t t s 7.00 6 11.69 +7.5 -8.5Victory US500 VolWtd CFA 38.83 -.06 -0.2 q 0.44e s s s s 31.75 0 38.91 +8.5 +4.5Victory 500EnhVolWtd CFO 38.84 -.05 -0.1 q 0.47e s s s s 31.69 0 38.89 +8.6 +5.5Victory Dev Enh Vol CIZ 29.79 -.05 -0.2 q 0.58e s s s t 26.07 4 37.80 -5.0 -13.8Vict US Inco Enh Vol CDC 39.71 -.02 -0.1 q 1.09e s s s s 32.27 0 40.03 +11.8 +12.7Victory IntlHiDivVol CID 32.59 +.05 +0.2 q 0.33e s s s s 28.75 5 37.08 +1.1 ...Videocon D2H Ltd ADS VDTH 10.04 +.07 +0.7 ... s s s s 5.16 7 12.35 +13.1 -13.1ViewRay Inc VRAY 3.30 +.06 +1.9 ... s t t t 3.15 1 5.00 -23.3 -35.2Viking Therapeutics VKTX 1.31 +.04 +2.9 dd ... t t s t 1.06 1 7.75 -61.6 -80.3Viking Therapeutics VKTXW .50 -.02 -3.8 ... s s s s 0.05 0 0.53 +92.3 ...Village Super Mkt VLGEA 31.00 ... ... 19 1.00 t s s s 23.29 9 31.87 +17.6 +12.3VimpelCom Ltd VIP 4.41 -.07 -1.6 dd 0.04 t s s s 2.71 6 5.97 +34.5 -22.6Viper Energy Ptrs VNOM 16.52 +.15 +0.9 cc 0.85e t t t s 12.69 6 20.25 +18.3 +24.9Virco Mfg VIRC 4.43 ... ... 15 ... s t s s 2.44 8 4.94 +33.0 +74.4Virgin America VA 55.95 +.07 +0.1 12 ... r t t s 26.30 0 56.54 +55.4 +59.7Virtu Financial Inc VIRT 16.42 -.03 -0.2 0.96 t t t t 15.88 1 25.72 -27.5 -16.6Virtus Invest VRTS 89.15 -.99 -1.1 19 1.80 t s s t 66.12 4 141.97 -24.1 -24.6Virtusa Corp VRTU 22.12 -.35 -1.6 23 ... t t t t 21.66 1 59.40 -46.5 -55.5VisionChina Media VISN 5.11 -.35 -6.4 dd ... t t t t 5.21 1 11.78 -47.3 -49.4VistaGen Therap VTGN 3.23 +.04 +1.3 ... s t t t 2.81 3 4.50 -21.4 -73.4Vitae Pharmaceutical VTAE 8.63 +.03 +0.3 dd ... t t t t 4.08 4 18.71 -52.3 +1.2Vital Therapies VTL 6.17 +.25 +4.2 dd ... t t t t 2.81 2 20.99 -46.4 -68.7Viveve Medical Inc VIVE 7.48 +.37 +5.2 ... s s s s 4.02 7 9.00 +51.1 ...Vivus Inc VVUS 1.05 -.03 -2.8 dd ... t t t s 0.92 1 2.25 +2.9 -3.6Vodafone Group VOD 31.21 -.02 -0.1 1.69e s s s t 27.92 4 38.10 -3.3 -12.7Voltari Corp VLTC 3.36 +.08 +2.6 dd ... s t t t 2.96 1 13.65 -32.8 -59.2Voyager Therapeutics VYGR 15.98 +.31 +2.0 ... t s s t 8.12 4 30.54 -27.0 ...vTv Therapeutics VTVT 5.99 +.01 +0.2 dd ... s s s t 4.84 3 10.35 -12.0 ...Vuzix Corp VUZI 7.87 +.12 +1.5 dd ... s t s s 3.61 8 9.30 +3.7 +72.2WDF Bancorp Inc WCFB 8.55 +.03 +0.4 0.05p t t t t 8.50 2 9.00 -2.7 +17.2WD-40 Co WDFC 115.85 -.24 -0.2 34 1.68 s t t s 80.86 8 125.00 +17.4 +31.7WMIH Corp WMIH 2.33 +.01 +0.4 dd ... r s s t 2.05 4 2.98 -10.0 -1.3WPCS International WPCS 1.36 -.06 -4.2 dd ... t t t t 0.71 4 2.60 -2.2 +27.9WPP plc WPPGY 114.89 -.25 -0.2 3.34e s s s s 95.67 8 120.81 +0.1 +6.3WSFS Fncl WSFS 36.95 -.05 -0.1 18 0.24 s s s s 26.26 0 37.11 +14.2 +30.6WSI Industries WSCI 3.16 -.02 -0.6 0.16 t t s t 2.73 2 6.00 -26.7 -43.6WaferGen Bio-sys WGBS .88 +.00 +0.2 dd ... t s s s 0.46 2 3.47 +20.2 -32.8Walgreen Boots Alli WBA 83.32 +.41 +0.5 25 1.50f s s s t 71.50 5 95.74 -2.2 -9.3Washington Fedl WAFD 25.34 -.09 -0.4 14 0.56 t s s s 19.11 9 26.34 +6.3 +11.4Wash Trust Bcp WASH 39.22 -.09 -0.2 16 1.44 t t s t 34.59 7 41.35 -0.8 +2.9WashingtonFirst Bksh WFBI 24.18 +.27 +1.1 19 0.24 s s s s 17.22 9 25.01 +6.8 +38.6Waterstone Financial WSBF 16.61 +.07 +0.4 23 0.32f s s s s 12.38 0 16.58 +17.8 +29.5Wave Life Sciences WVE 19.76 +.02 +0.1 ... s t t s 8.95 6 27.18 +23.9 ...Wayside Tech Group WSTG 17.98 -.24 -1.3 15 0.68 t t t t 11.71 8 19.64 -2.0 +8.5Web.com Group WEB 17.24 +.50 +3.0 6 ... s t t t 15.71 2 26.04 -13.8 -31.3WebMD Health Corp WBMD 53.45 -.22 -0.4 32 ... t t t s 37.57 6 67.55 +10.7 +22.5Weibo Corp WB 42.71 +.03 +0.1 ... s s s s 8.78 0 43.56 +119.0 +209.3Wendys Co WEN 9.98 +.04 +0.4 24 0.24 s s s t 8.43 6 11.38 -7.3 +4.7Werner Enterp WERN 23.40 -.18 -0.8 16 0.24 t t s r 20.91 3 29.23 ... -15.5Wesbanco WSBC 31.26 -.10 -0.3 13 0.96 t t s s 26.93 6 34.32 +4.1 -1.4West Bancorporation WTBA 19.03 -.04 -0.2 14 0.68 s s s t 16.04 6 21.09 -3.6 +1.6West Corp WSTC 23.23 -.09 -0.4 9 0.90 t s s s 17.26 7 27.13 +7.7 -8.1West Marine WMAR 9.81 -.09 -0.9 dd ... s s s s 7.65 8 10.39 +15.5 +7.7WestAmer Bcp WABC 47.26 -.58 -1.2 21 1.56 t t t s 40.52 6 52.18 +1.1 +0.8Westell Technologies WSTL .63 -.00 -0.3 dd ... t t t t 0.53 2 1.51 -50.0 -45.1Wstn Digital WDC 44.31 +.42 +1.0 11 2.00 t t t t 34.99 2 86.39 -26.2 -44.8Westfield Fncl WFD 7.56 ... ... 25 0.12 s t t t 7.30 2 8.85 -10.0 +4.5Westmoreland Coal WLB 8.13 -.17 -2.0 dd 0.80 t t t s 3.44 4 16.54 +38.3 -31.2Westport Fuel Sys WPRT 1.62 -.05 -3.0 dd ... s s t t 1.29 2 4.01 -19.4 -54.9Weyco Group WEYS 25.62 -.12 -0.5 17 0.84f s t t t 22.94 5 29.18 -4.3 -2.3Wheeler REIT WHLR 1.73 +.04 +2.4 dd 0.21 s s s s 1.10 8 1.95 +1.8 -0.5Wheeler REIT wt WHLRW .09 +.02 +36.4 ... s s s s 0.02 5 0.18 +63.6 ...Wheeler REIT pfB WHLRP 21.55 -.05 -0.2 2.25 s s s t 16.52 7 23.99 -7.3 ...WhiteHorse Finance WHF 11.50 -.10 -0.9 12 1.42 t t s s 9.14 6 13.75 +0.2 +6.0Whole Foods WFM 30.90 +.48 +1.6 22 0.54 s t t t 28.07 4 35.58 -7.8 -8.9Wi-LAN Inc WILN 1.79 -.03 -1.6 11 0.05 s t t s 0.93 5 3.04 +35.6 -10.6Wilhelmina Intl WHLM 7.26 +.01 +0.2 29 ... s s s s 5.35 9 7.63 +2.1 +25.1Willamette Val Vin WVVI 7.90 -.27 -3.3 21 ... t t t s 4.50 8 9.00 +11.6 +14.1Willdan Group WLDN 13.91 +.15 +1.1 21 ... s s s s 6.95 0 13.94 +66.0 +26.7Willis Lease Finance WLFC 26.26 +.14 +0.5 23 ... t t s s 15.11 0 27.49 +30.6 +65.2Willis Towers Watson WLTW 121.47 -1.28 -1.0 17 1.92 s t t t 104.11 7 129.70 -5.6 +3.1Windstream Hldgs WIN 8.87 -.17 -1.9 dd 0.60 t t t s 4.75 9 9.74 +37.7 +59.6Windtree Therapeutic WINT 2.07 +.03 +1.5 ... s s s t 1.70 2 3.78 -42.7 -69.6Wingstop Inc WING 32.52 +.38 +1.2 61 ... s s s s 18.21 0 32.24 +59.0 +11.1Winmark Corp WINA 100.10 +.30 +0.3 21 0.40 s s s s 82.69 7 108.28 +7.6 -1.3Wintrust Financial WTFC 53.41 -.24 -0.4 17 0.48 t s s s 37.96 0 55.00 +10.1 +1.3Wintrust Fin pfD WTFCM 28.68 -1.08 -3.6 1.64 t t s s 24.86 8 29.95 +7.9 ...WT WstnAstUnconstBd UBND 49.40 +.31 +0.6 q 1.80 s s s s 45.78 0 49.52 +5.1 +2.3WisdomTr USSCapQDvGr DGRS 30.22 -.11 -0.4 q 0.66e t t s s 22.86 0 30.55 +13.9 +8.6WisdomTree USQDivGr DGRW 32.84 -.01 ... q 0.59e s s s s 25.50 0 32.91 +8.2 +8.8WisdomTree Inv WETF 10.42 -.01 -0.1 22 0.32a s t s t 8.70 1 25.95 -33.5 -56.4WT Emg MktsQualDivGr DGRE 23.71 -.15 -0.6 q 0.67e s s s s 17.01 0 23.87 +22.5 +13.4WT UK Hedged Eqty DXPS 26.64 +.09 +0.3 q 1.09e s s s s 20.94 0 26.59 +15.5 +10.7WT Korea Hedged Eqty DXKW 20.99 +.40 +1.9 q 0.11e s s s s 14.41 9 21.91 +5.3 +8.1WT Germany Hedged DXGE 26.54 -.08 -0.3 q 1.39e s s s t 22.22 6 29.96 -0.3 -2.8WT Japan Hdg SmC Eq DXJS 29.74 -.26 -0.9 q 1.10e s t s t 27.26 3 37.70 -12.6 -15.7Wix.com Ltd WIX 38.70 ... ... ... s s s s 14.79 0 39.33 +70.1 +73.9Woodward Inc WWD 59.35 -.31 -0.5 23 0.44 s t s s 39.68 0 60.71 +19.5 +24.7Workhorse Group WKHS 6.92 -.29 -4.0 dd ... s s s t 2.10 6 11.70 -10.7 ...World Acceptance WRLD 45.65 -.40 -0.9 5 ... s t s s 25.30 7 55.43 +23.0 +35.4Wowo Ltd JMU 3.32 -.06 -1.8 ... t t t t 3.10 1 8.58 -33.7 -44.8Wright Medical Grp WMGI 24.03 -.11 -0.5 dd ... r s s t 15.02 0 25.00 -0.6 +2.2Wright Med Grp NV rt WMGIZ 1.40 ... ... ... t t s s 0.75 7 1.80 +37.5 ...Wynn Resorts Ltd WYNN 99.75 -2.91 -2.8 33 2.00 s s s s 49.95 9 105.69 +44.2 +5.2xG Technology XGTI .46 +.01 +1.1 dd ... t t s s 0.07 2 2.90 +103.1 -97.6XOMA Corp XOMA .61 +.01 +1.0 8 ... t s s t 0.44 2 2.03 -53.9 -34.5XTL Biopharma XTLB 1.12 -.12 -9.3 dd ... t s t t 0.64 4 1.97 -20.9 -34.2XBiotech Inc XBIT 15.42 +.10 +0.7 ... s s t s 6.36 5 25.00 +41.9 -2.7Xcel Brands Inc XELB 5.20 +.05 +0.9 14 ... t t s t 4.48 2 9.15 -30.7 -42.1Xcerra Corp XCRA 5.75 +.05 +0.9 23 ... s t r t 4.93 4 7.60 -5.0 -9.8Xencor Inc XNCR 22.25 +.42 +1.9 dd ... t s s s 9.89 0 22.62 +52.2 +7.2Xenith Bancshares XBKS 2.06 ... ... 4 ... s s s s 1.55 5 2.66 +12.0 +3.5Xenon Pharma XENE 7.99 +.16 +2.0 dd ... s s s t 5.65 5 11.00 -0.6 -14.5Xilinx Inc XLNX 51.84 +.01 ... 24 1.32 s s s s 38.70 0 52.28 +10.4 +23.0Xplore Technol XPLR 2.41 +.01 +0.2 dd ... s s s t 2.10 1 6.15 -52.9 -54.3Xtera Communications XCOM .93 -.20 -17.8 ... t s s t 0.70 1 5.86 -79.4 ...Xunlei Ltd XNET 5.76 -.08 -1.4 ... t s s t 5.02 2 9.87 -23.8 -35.3Xura Inc MESG 24.90 +.01 ... dd ... s s s s 17.51 9 26.63 +1.3 +31.8YRC Worldwide Inc YRCW 11.28 -.21 -1.8 36 ... t s s t 6.25 4 20.32 -20.5 -42.2YY Inc YY 47.75 +.44 +0.9 17 ... s s s t 31.07 5 65.53 -23.6 -22.0Yahoo Inc YHOO 42.94 +1.67 +4.0 dd ... s s s s 26.15 0 41.73 +29.1 +14.5Yandex NV YNDX 23.21 -.03 -0.1 ... s s s s 9.94 0 23.54 +47.6 +75.9Yintech Invest Hldg YIN 16.15 +.25 +1.6 35 ... s s s s 10.92 0 16.48 +19.7 ...York Water Co (The) YORW 29.53 +.58 +2.0 30 0.62 t t t s 19.69 8 33.40 +18.4 +48.2You On Demand Hldgs YOD 1.75 +.05 +2.9 dd ... s s s t 1.22 5 2.49 -7.4 -17.9Your Community Bkshs YCB 37.62 ... ... 18 0.48 t t s s 27.44 0 38.51 +19.4 +28.2Yulong Eco-Materials YECO 2.07 +.01 +0.2 ... t t s t 1.46 2 6.05 -53.7 -61.2Zafgen Inc ZFGN 3.23 -.01 -0.3 dd ... s t t t 2.90 1 47.98 -48.6 -91.4Zagg Inc ZAGG 7.46 +.10 +1.4 24 ... s s s t 4.71 4 12.74 -31.8 -3.4Zais Group Hldgs ZAIS 2.43 -.12 -4.7 dd 1.60 t t t t 1.32 1 12.73 -73.8 -75.8Zebra Tech ZBRA 66.72 +1.79 +2.8 dd ... s s s t 46.13 4 110.46 -4.2 -22.5Zeltiq Aesthetics ZLTQ 37.84 +.85 +2.3 56 ... s s s s 18.41 0 39.46 +32.6 +5.3Zhone Technologies ZHNE 1.09 ... ... dd ... t t t s 0.91 2 1.89 +9.0 -37.4Zillow Group A ZG 35.01 -.22 -0.6 dd ... t t t s 16.46 8 39.99 +34.4 +45.1Zillow Group C Z 35.20 -.10 -0.3 ... t t t s 15.36 9 39.88 +49.9 +39.1Zion Oil & Gas Inc ZN 1.36 +.01 +0.7 dd ... t t t t 1.30 1 2.09 -26.9 -20.1Zions Bancorp ZION 28.14 -.14 -0.5 17 0.32f t s s s 19.65 8 31.54 +3.1 -6.9Zions Bancorp wt2020 ZIONW 3.25 -.05 -1.5 ... t s s t 1.27 6 5.00 -4.1 ...Ziopharm Oncology ZIOP 5.46 +.25 +4.8 dd ... s s t t 4.45 1 14.93 -34.3 -50.5Zix Corp ZIXI 3.68 -.15 -3.9 41 ... t t t t 3.23 2 5.78 -27.6 -21.2Zogenix Inc ZGNX 9.23 -.34 -3.6 dd ... t s s t 7.33 2 21.03 -37.4 -49.5Zosano Pharma Corp ZSAN 1.36 -.12 -8.1 dd ... t s s t 1.03 1 9.20 -40.4 -80.7Zumiez Inc ZUMZ 16.01 -.12 -0.7 18 ... t s s s 11.53 4 24.66 +5.9 -29.8Zynerba Pharm ZYNE 10.26 +.35 +3.5 ... s s s s 4.64 2 43.00 +1.9 -66.7



MONEY MARkETS avg avg comPfuND aSSeTS maT YlD YlD

avg avg comPfuND aSSeTS maT YlD YlD





Money FundsAAdvGovP ... ... ... ...AAdvMMPlat ... ... ... ...AIM MMCshRes 782 40 .01 ...AIMMMInv 137 40 .01 ...ActAsInsGv 3186 20 .28 .28ActAsInst 1324 2 .28 .28ActiveAstGv 337 3 .01 .01ActiveAstMny 4458 2 .02 .02AlBernExRK p 36 ... .13 ...AllBrnExRsv I 11 ... .16 ...AlliBernExRsvA 140 ... .05 ...AlliBernExRsAd 73 ... .05 ...AlliBernExRsvB 3 ... .01 ...AlliBernExRsC 16 ... .03 ...ABGovMMSel 1123 21 .22 .22ABMMktMile ... ... ... ...Ambassador ... ... ... ...AB MMktSel 1222 33 .27 .27AmC CapPr 2229 46 .01 .01AmC Prime 1341 40 .01 .01AmCentUSGv 2060 54 .01 .01AmCPrime t 166 40 .01 .01American A 13372 ... ... ...BBH MM Inst 1942 43 .03 .03BBH MMkt 57 43 .01 .01BLFMuniDlr ... 22 .02 .02BMOGov I p 1154 14 .15 .15BMO Gov Y 120 14 .01 .01BMOPrimeI p 1326 8 .22 .22BMO Prime Y 1086 8 .01 .01BNYMellon M 400 47 .05 ...BRSummCR A 55 ... ... ...BRSumCR B p 16 ... ... ...BT InvMMkt ... ... ... ...BofAGvPRTr ... ... ... ...BdfdMM ... ... ... ...BishopGvMMI ... ... ... ...BCF Insti I 1054 36 .58 ...BLFCASel p ... 28 ... ...BLFedFdPS ... 34 .05 .05BLFMunCsh ... 30 .01 .01BRInvB p ... 35 .11 .11BRInvest ... 35 .14 .14BRLiqTrsTAd ... 47 .09 .09BLFM MuniCsh ... 30 .26 .26BLF TempFd ... 17 .38 .38BLFTmpDlr ... 17 .13 .13BRLiqTmpCR ... 17 ... ...BLMuAdm ... 22 .16 .16BLF TmpCsh ... 3 .36 .36BofACRLiq 20 31 .23 ...BofACRsDly 459 49 .01 ...BofACRsTr 634 31 .28 ...BofACRsCap 5315 31 .38 ...BACshRsInv2 5 49 .01 ...BofACResInv 3 31 .03 .04BofACResAdv 1047 28 .13 .14BofACsRsInst 143 31 .34 ...BofAGovPlsCp 1640 29 .15 .17BofAGResAdv 260 37 .01 ...BofAGRsDly p 49 37 .01 ...BofAGovRInst 94 37 .06 ...BofAGvRsLq p 22 37 .01 ...BofAGvRsTr 1643 37 .01 .01BofAGvtPlsAdv 2 29 .04 ...BofAGRCap 2656 37 .10 ...BofAGvRsInst 33 37 .10 ...BofAMMRsInst 704 34 .43 ...BofAMMRsTr 246 34 .33 ...BofAMMRInst 306 34 .39 ...BofAMMRsAdv 325 34 .18 ...BofAMMRsCap 14925 34 .43 ...BofAMRsTr 20 ... ... ...BofAMRsDly p 26 ... ... ...BofAMuRsInst 11 ... ... ...BofAMunRsLiq ... ... ... ...BofAResGvInv 1 37 .01 ...BofARsLiq 5 34 .28 ...BofATrRsAdv 3678 45 .01 ...BofATrRsDly 172 45 .01 ...BofATrRsInv2 66 45 .01 ...BofATrRsCap 5278 45 .09 ...BofATrRsInv 6 45 .01 ...BofATrRsInst 251 45 .05 .06BofATrResLq 26 45 .01 ...BofATrsRsTr 638 45 .01 ...BofAGvPlsInst 5 29 .11 .13CNIGovtA p 3568 34 .03 .03CNIPrimeSvc 386 1 .05 .05CapResFd p 11642 28 .01 .01CashAcct Prem ... ... ... ...CashMgtInst 1354 33 .16 ...CashMgtA ... ... ... ...CashMgtB t ... ... ... ...CashResInst 1601 33 .19 ...CavanalCshAd 907 34 .01 .01CavanalTrAdm 1256 34 .01 .01CitiznSelPrB 43 24 .17 ...CitizensSelPrC p ... ... ... ...CitiznSelTreA 128 31 .14 ...CitiznSelTreB 56 31 .01 ...CitizenSelPrA 48 24 .32 ...CityNaRoGv p 782 34 .03 .03CityNRoPrN p 247 1 .05 .05CityNRoPrS p 247 1 .05 .05CityNRochGv 486 34 .03 .03ColPrResAdv ... ... ... ...ColPrResInst ... ... ... ...ColumbiaA 1331 27 .01 .01ColumbiaB t 1 27 .01 .01Columbia Z 176 27 .01 .01CG CapGov 42 ... ... ...DIFTrInst ... ... ... ...DWSMSerMgd 5932 33 .31 ...DWSMSerInst 5932 33 .31 ...DWS MMkt 682 33 .13 ...DIF MM Retl ... ... ... ...DIF MuniRtl ... ... ... ...DIF TrsInvSrv ... ... ... ...DavisGvtA 217 21 .01 .01DAD Gvt ... ... ... ...DryBasic 158 42 .19 ...DryInsPfGHm 1579 23 .26 ...DryInsPfGvP 168 23 .02 ...

DryTrsAgcyC 344 9 .01 ...DryInPfGClas 1 23 .01 ...DryResInst 1405 23 .32 ...DryInstAdv 10852 14 .36 ...DryInstAdvPls ... ... ... ...DryResInv ... ... ... ...Dry100 US ... ... ... ...DryfLA 502 37 .01 ...DryInTrAgcHm 130 9 .19 ...DryInstAdv 511 14 .29 ...DryTrAgcyCC 3 9 .01 ...DryTrPmCsh I 395 41 .14 ...DryfGenTrPrA 3325 44 .01 ...EdwJones IS 13484 45 .01 ...ElfunMM 110 ... ... ...ExcelsiorGvt ... ... ... ...FFI Govt 1667 20 .10 ...FFI Inst 1946 38 .07 ...FFIPremInst 6672 29 .25 ...FFI Treas 2162 26 .04 ...FIMMDom I 8853 13 .39 ...FIMMDomII 341 13 .24 ...FIMMDomIII 886 13 .14 ...FIMMGov I 30120 49 .25 ...FIMMGovII 828 49 .10 ...FIMMGovIII 2391 49 .01 ...FIMMMMkt I 7476 22 .51 ...FIMMMMktII 41 22 .36 ...FIMMMMktIII 148 22 .26 ...FIMMTrOnlyII p 224 47 .03 ...FIMMTrOnly3 838 47 .01 ...FIMMTrOnly I 8507 47 .18 ...FIMMTry I 12668 45 .19 ...FIMMTryII 449 45 .04 ...FIMMTryIII 2426 45 .01 ...FITPrMMII ... ... ... ...FedAutCshCII ... ... ... ...FedAutCashK ... ... ... ...FedCAMuniII 20 17 .01 ...FedCAMunCS p 88 17 .01 ...FedCAMunCap 110 17 .15 ...FCTMuCS p 65 23 .01 ...FedGovOblCp 1007 45 .12 ...FedGovOb IS 23941 45 .23 ...FedGovOblSv 7505 45 .01 ...FedMMEagle 12 14 .16 ...FedNJMuCS p 109 13 .01 ...FedNYMun WS 102 23 .18 ...FedPAMu WS 46 17 .09 .08FedPrCshObCp 1624 17 .28 ...FedPrVlObSv 1152 14 .10 ...FedPrVlOblCp 631 14 .25 ...FedPrVluObl 4649 14 .35 ...FedPrCshOblIS 5777 17 .38 ...FdPrCshObSv 1953 17 .13 ...FedPriOb IS 21328 13 .34 ...FedPrObSvc 1824 13 .09 ...FedTrstUSTr 173 44 .21 ...FedTrsOb IS 22876 48 .20 ...FedTreasObSv 3780 48 .01 ...FedTrsOblCp 818 48 .10 ...FedUSTCshSv 2968 52 .01 .01FedUSTrsIns 12456 52 .18 .18FedVaMuCsCS p 118 10 .01 ...FederMuni p 392 ... ... ...FedMstr 52 1 .24 ...FedMIMuCsh WS 3 7 .09 .08FidTrAdvC t 134 42 .01 ...FidGovPortS 390 49 .20 ...FidCashRes 130245 44 .11 ...FidGvRes ... ... ... ...FidPrimeDlyI ... ... ... ...FidRetGov 3084 43 .05 ...FidRetMM 11014 50 .05 ...FidSpGov 41866 43 .04 ...FidSpMM 1784 31 .35 ...FidSpUSTr 4268 49 .01 ...FidMMPortS 10 22 .46 ...FidSelMM 3414 ... ... ...FidTrPortsS 279 45 .14 ...FidTrsyCR 1243 42 .01 ...FidTryDly M 4191 42 .01 ...FThrdUSTrPf ... ... ... ...FInvTrUSGvI ... ... ... ...FInvTrUSTrs ... ... ... ...FinSqFed 11045 44 .12 ...FinSq Gov 63175 29 .26 ...FinSq POF 12316 5 .32 ...FinSqTrsy 54922 46 .16 ...FinSq TOF 19753 39 .17 ...FinSq MMF 20523 6 .34 ...FITPrMonMktI ... ... ... ...FstAmGvObD 3617 23 .01 .01FstAmGvObY 7028 23 .01 ...FstAmTrObD 1812 ... ... ...FstAmGvObA p 188 23 .01 ...FstAmPrObA 646 8 .02 ...FstAmPrObY 1594 8 .02 ...FstAmPrObD 346 8 .02 ...FstAmTrObA p 289 ... ... ...FstAmTrObY 2263 ... ... ...FirstCshRsvC ... ... ... ...FtInvCs 122 ... ... ...First Muni I ... ... ... ...First USGv ... ... ... ...FstAmGvObZ 10640 23 .24 ...FsAmGvObII 1107 23 .12 ...FstAmTrObII 479 37 .10 .01FsAmISTrII 51 37 .02 ...FstAmPrObZ 3294 8 .23 ...FstAmPrObl 391 8 .03 ...FsAmPrObII 177 8 .13 ...FstAmTrObZ 4194 37 .22 ...FstAmTreResA 115 41 .02 ...GabelliUST 1777 52 .23 .23GartmrMMPr 373 ... ... ...GnAMTFrMu B 25 7 .01 ...GnCAMuB 83 5 .01 ...GnTrsAgcy A 201 21 .01 ...GnTrsAgcy R 132 21 .01 ...GnGvSec 167 34 .01 ...GeneralB p 12560 34 .01 ...GnGovB p 1486 34 .01 ...GnMMkt 2177 34 .01 ...GSILGvI ... ... ... ...GSILMMI ... ... ... ...

GSILTrsOblgI ... ... ... ...GovTxMgSvc 2468 53 .01 .02GovObTR 1023 45 .01 ...GovTxMgIS 3186 53 .25 .25GovResFd P 12614 49 .01 .01GtHall Prime ... ... ... ...HSBCInvPrm A 27 17 .01 .01HSBCPrime D 1365 17 .10 .10HSBCPrime I 4746 17 .46 .46HSBCPrime Y 328 17 .35 .35HSBCUSGov A 1 18 .01 .01HSBCUSGov D 787 18 .01 .01HnHrzGInstSwp 1 22 .13 .13HnHrzGovTr 76 22 .01 .01HancHrzTGovA 183 22 .01 .01Harbor 197 33 .37 .37HarrisGvMMS ... ... ... ...HeritAdm 259 9 .19 .19HeritInst 4697 9 .32 .32HewittMM p ... ... ... ...HmestdDly ... 48 .01 ...HuntgtnUST I ... ... ... ...ING MM A 146 ... ... ...ING MM I 41 ... ... ...InvescoA5 111 40 .01 ...InvescoB5 p 1 40 .01 ...InvescoC5 p 5 40 .01 ...InvCshTrTrs 2110 56 .24 ...IvyMonyyC t 36 30 .02 ...IvyMnyA 135 30 .02 ...IvyMM B ... ... ... ...JHanUS ... ... ... ...JPMGvMMAg 9938 27 .20 ...JPMLqAsR 102 5 .01 ...JPMGvPrem 7235 27 .05 ...JPMGvCap 56111 27 .35 ...JPMTrPlInv 76 51 .01 ...JPMTrPlRs 568 54 .01 ...JPMorg100 Agcy 1087 47 .10 ...JPM100 SecP 1083 ... ... ...JPM100 TrInst 8776 47 .15 ...JPMorgan100 1351 ... ... ...JPMLqAstP 220 5 .05 ...JPMCAMuEtr 1092 8 .01 ...JPMorganFed 119 27 .01 ...JPMorFedAgcy 232 27 .16 ...JPMorgFedPr 130 27 .01 ...JPMLqAstAg 81 5 .24 ...JPMLqAstC p 431 5 .01 ...JPMLqAstMrg 1592 5 .01 ...JPMLqAstInst 4039 5 .29 ...JPMMuEtrde p 2061 7 .01 ...JPMMunInst 175 7 .28 ...JPMMuMorg 384 7 .01 ...JPMNYMuEtr 403 6 .01 ...JPMNYMuR p 119 6 .01 ...JPMOhMuMrg ... ... ... ...JPMPrCshMgt 163 11 .01 ...JPMorgPrm 1195 11 .03 ...JPMorgPrAgcy 6571 11 .29 ...JPMorgPrmPr 1653 11 .10 ...JPMTreasC t 140 55 .01 ...JPMTrsPlusP 198 51 .01 ...JPMTrsPlsMrg 667 ... ... ...JPMTrsPlsInst 9786 43 .19 ...JPMTrsPlsAg 1462 43 .14 ...JPMTrsSecR p 89 ... ... ...JPMUSGvInst 13700 27 .32 ...JPMUSGvtR p 70 27 .01 ...JPMUSGvtMrg 1936 27 .01 ...JPMLqAsInv 43 5 .01 ...JPMFedInst 2477 27 .21 ...JPMPrInst 19780 11 .37 ...JPMPrRsv 769 11 .01 ...JanusGovt ... 37 ... ...Janus MM ... 24 ... ...JHan MMB 5 ... ... ...JHanMMA 442 ... ... ...MFS CashA 127 ... ... ...MFSCashC p 49 ... ... ...MFSMonMkA 320 ... ... ...MS PrimAdv 342 10 .12 ...MS PrimInv 173 10 .27 ...MS TFInst 56 3 .22 ...MoneyMktA2 730 46 .04 .04MTB MM I ... ... ... ...MainStay A 243 37 .01 .01MainStay B 55 37 .01 .01MasMuPrMMS 390 53 .01 ...Meeder Instl 146 36 .38 .38MeederRetl 54 36 .30 .30ML CMAGv 242 ... ... ...ML CMAMn 5407 ... ... ...ML CMATr 1636 ... ... ...ReadyAstUSA 69 ... ... ...MilestnTOInst 522 34 .15 ...MilestnTOInv 21 34 .15 ...MMktProFdInv 404 33 .02 ...MMktProFdSvc 18 33 .02 ...MStanLqPrIn 16825 10 .37 ...MorStLqTrIn 19149 27 .20 ...MrStLqGvInv 24 28 .18 ...MS InstlLiq 4596 8 .40 ...MrStLqGvIns 35537 28 .28 ...MS LiqAst 3862 2 .01 .01MS USGvt 1037 23 .01 .01NatixisCMTB ... ... ... ...NatnwdMMInst 410 26 .01 ...Nicholas 82 ... ... ...NorthInstGovSel 21684 57 .25 .25Northern 6890 10 .14 .14NorthernGvSl 3628 56 .11 .11NorthInstDivAst 8977 32 .17 .17NorthInstGovt 4421 53 .20 .20NorthInstPrObSv 45 25 .40 .40NthnInstPrObSh 3489 25 .40 .40NorthInstTreas 8731 56 .26 .26NorthernUSGv 3851 54 .08 .08OneGrpMuni A ... ... ... ...OppCshResN t 149 ... .01 .01OppenhCshB p 9 ... .01 .01OppenhCshC p 234 ... .01 .01OppCshRes 439 ... .01 .01OppMMFd A 1849 ... .01 .01PIMCO MM 247 3 .18 .18PNC AdvMM I 465 1 .07 .07

PNC Gov A 428 48 .18 .18PNC Gov I 9585 48 .18 .18PNC MM A 89 1 .03 .03PNC MM I 1055 1 .03 .03PNC TrA p 150 43 .10 .10PNC Tr I 1055 43 .10 .10PW PACE P 181 48 .01 ...PaxWrldMMInst ... ... ... ...PaxWMMAPrax ... ... ... ...PaydenCshRs 462 43 .15 ...PhoeInsMM ... ... ... ...PhoxInsgGvA ... ... ... ...PIMCO MM P ... ... ... ...PiInsMM 1 ... ... ... ...PiInsMM 3 ... ... ... ...PiInsMM 2 ... ... ... ...PionrCs 248 ... .01 .01PremGvtMP 28 44 .29 ...PremierPort 41 11 .34 ...PrimeObTR 359 13 .01 ...PrincipalInstl 206 ... .14 ...PrincipalMMB ... ... ... ...PrincMMktA 508 ... ... ...PrincMMktJ t 269 ... ... ...PrincpMMktI ... ... ... ...PruMMartD 479 42 .01 ...PruMMrtZ 108 42 .04 .04Putnm MMA 981 20 .01 .01PutnmMMC t 28 20 .01 .01RBCGvRBCI1 ... 38 .26 .26RBCPrRBCI1 ... 1 .34 .34RS MMktVIP ... ... ... ...ReadyAssetPr 3205 ... ... ...ReadyAstUST 289 ... ... ...ResPri15 ... ... ... ...ResPri25 ... ... ... ...ResPriTT ... ... ... ...ResrveUSTrs ... ... ... ...ResUSTrsTT ... ... ... ...Ret1 2556 ... ... ...RetII p 55 ... ... ...RidgeWCshMgt ... ... ... ...RidgeWPrQualA ... ... ... ...RidgeWPrQualI ... ... ... ...RidgeWUSGvI ... ... ... ...SEIDITGovC 2 21 .01 ...SEIDITGvIIC 17 21 .01 ...SEIDITGvSwp 57 21 .01 ...SEI DIT MMA 91 1 .17 .17SEIDITMMSw 17 16 .01 ...SEIDITPrC 9 15 .01 ...SEIDITPSwp 1 15 .01 ...SEIDITTrIIC 3 18 .01 ...SEIDITTrsB 85 7 .01 ...SEIDITTrSwp 6 7 .01 ...SEI DITGovA 8059 47 .18 .18SEI DIT MMC 14 16 .01 ...SEI DlIncGvB 105 21 .01 ...SEI DailyTr C 8 7 .01 ...SEI DITGvIIA 1872 49 .18 .18SEI LqPr 1297 ... .03 .03SEI DITPrmA 1235 1 .19 .19SEI DITPrmB 70 15 .01 ...SEI DITTrsA 154 46 .18 .18SEI DITTrIIA 532 49 .16 .16SEI DITTrIIB 164 18 .01 ...SEIDITPrmH 44 26 .01 ...SSgAMMA f 2309 20 .15 ...SSgAPrm 6258 22 .34 ...SSgAUSGvtA 2559 28 .01 ...SSgAUSTry 7832 31 .12 ...SaratgUSGvI 12 3 .01 ...SchwbACR-Pr 12678 39 .13 ...SchwbACR 4354 39 .06 ...SchwbCshRes 38958 40 .04 ...SchwbInv 775 40 .15 ...SchwbRetAdv 577 40 .20 ...SchbValAdv 6421 39 .26 ...SchwValAdUlt 2714 39 .46 ...SchbVlAdvSl 1280 39 .36 ...SchbValAPrm 1292 39 .43 ...SchwbGv 31698 41 .01 ...SchbMM 13388 39 .01 ...Schb UST 19304 56 .01 ...ScudCshAARP ... ... ... ...SecurityCsh ... ... ... ...SentinelGov A ... ... ... ...ShTrInUS ... ... ... ...StFrmMMLgA 155 ... ... ...StStInstLRS 38641 26 .45 .46SunAmMMA 694 21 .01 .01TAIDXTAmA p ... 30 .01 ...TAIDEXTAmB t ... 30 .01 ...TCW GalileoI ... ... ... ...TDAMMMInv 519 29 .01 .01TDAMMMkPr 87 29 .01 .01TDAMUSGv 1024 48 .01 .01TIAA-CREF Inst 372 46 ... ...TIAACREF Ret 325 ... ... ...TIAA-CREF Ret 106 46 ... ...TRowSumCR ... 22 .02 ...TRowUST ... 56 .01 ...Thriv MM Inst 44 ... ... ...Thriv MMk A 386 ... ... ...TouchstnMMS ... ... ... ...TouchstoneSTGvt ... ... ... ...TreasObTR 627 48 .01 ...TCU MMP ... ... ... ...UBS RMA 4138 1 .01 ...UBS RMA US 1482 1 .01 ...UBS Retire 465 1 .01 ...US Treas Tr 70 ... ... ...USAA Mutl 5607 32 .01 ...USAA Treas 855 5 .01 ...VALIC MMktI 345 28 .01 .01VALIC MMkII 151 28 .01 .01VangAdmTry 11818 51 .25 .24VangFdl 30935 42 .30 .30VangPr 103985 38 .47 .47VangPrInst 18991 38 .53 .53VicFedMMI ... ... ... ...Vic Fed MMS ... ... ... ...VictoryFRF ... ... ... ...VictGvtResSel ... ... ... ...W&RAdCsMB 1 25 .02 ...W&RAdCsMC ... ... ... ...

W&R AdvCshM A 1410 25 .02 ...WeissTreasury ... ... ... ...WeitzGvMM 103 50 .17 ...WellsFargo A 1153 9 .01 .01WFCashInvAd 170 9 .21 .21WFCashInst 3493 9 .34 .34WFGovAdm 401 44 .13 .13WFGvtMMA 262 44 .01 .01WellsFargoI 100 3958 6 .01 .01WellsFargoInsCsh 563 9 .04 .04WellsFargoInsGv 3310 44 .01 .01WellsF100TrA 384 9 .32 .32WellsFargo TrsyS 1435 48 .01 .01WellsFargoTrsyA 1529 48 .01 .01WellsFargo TrsyI 13164 48 .18 .18WFGvMMInst 19299 44 .26 .26WA GvtRsvA 686 39 .03 ...WAInstGvInst 10681 39 .29 ...WstnUSTrN 719 46 .03 ...WstnInstCshL 633 16 .37 ...WstnInstLqRsI 5865 32 .46 ...WstnLiqResN 55 32 .13 ...WstnPrmLiq 85 32 .18 ...WstnInstUSTR 8294 46 .19 ...WstnPrmUSTR 131 46 .05 ...Wilm GovSel 1060 43 .06 .06Wilm MM Sel 2339 46 .12 .12Wilm PriAdm 332 46 .12 .12Wilm TrAdm 535 46 .04 .04Wilm TrSvc ... 46 .01 .01Wilm GovAdm 1298 43 .06 .06WilmPriMM 320 46 .12 .12WilmUSGov 6 43 .06 .06

Tax ExemptAIMTx 36 22 .01 ...ActAsCal 1847 3 .01 .01ActAstTx 6810 3 .01 .01AlpineMuni ... ... ... ...AmC CATF 171 43 .01 .01AmC TF 147 30 .01 .01BBH TxEx ... ... ... ...BMO TaxF I p 379 21 .31 .31BMO TaxF Y 124 21 .06 .06BNYMelNMuM 731 6 .14 ...BLMunFdPCS p ... 24 ... ...BRLM Muni ... 22 .26 .26BR NC ... ... ... ...BRNJSv ... ... ... ...BRF NYMuni ... 7 .25 .25BROHInstl ... 1 ... ...BRFCAMuni ... 24 .24 .24BofACATERsIn 1 ... ... ...BofACATERsA p 4 ... ... ...BofACATERsCp ... ... ... ...BofACATERsD p 5 ... ... ...BofACATERsIn ... ... ... ...BofACATERsTr 13 ... ... ...BofAMRsAdv 7 ... ... ...BofAMRCap 13 ... ... ...BofATERsAdv 2 ... ... ...BofATERInv 1 ... ... ...BofATERDaly 2 ... ... ...BofATxExRsCp 6 ... ... ...BofATEResG ... ... ... ...BofATxERsInst 16 ... ... ...BofATERTr 16 ... ... ...CalDlyB ... ... ... ...CashActTxEMgd 61 45 .02 ...Centn NY ... ... ... ...Centn CA ... ... ... ...CentenTx ... ... ... ...CityCATxEx I 169 1 .02 .02City CAMM S 42 1 .02 .02CityCATE N p 252 1 .02 .02DWSNYInsTxF ... ... ... ...DailTxA c ... ... ... ...DryCTMu ... ... ... ...DreyCalTx ... ... ... ...DRPA Mun ... ... ... ...EVTxFrResvs ... ... ... ...FFI Inst TE 1436 ... .02 ...FIMMTxExII ... 49 .17 ...FIMMTxEx3 16 49 .07 ...FIMMTxExI 1164 49 .32 ...FedALMuni ... ... ... ...FedCAMuniSv 219 17 .01 ...FedCAMu WS 126 17 .25 ...FedCTMuSvc 37 23 .01 ...FedFLMunCS p 76 6 .01 ...FedFLMu WS 44 6 .01 ...FedGAMuCsh 132 23 .03 .02FedMAMuCS p 70 20 .01 ...FedMAMuniSv 91 20 .01 ...FedMDMuCsh ... ... ... ...FedMNMuCsh 23 12 .01 ...FedMuniCsh ... ... ... ...FedMuObl A 947 17 .35 ...FedMuOblCap 155 17 .25 ...FedMunOblSv 591 17 .10 ...FedNCMuCsh 190 13 .01 ...FedNJMuCsSv 10 13 .01 ...FedNJMu WS 8 13 .01 ...FedNYMuCSv 128 23 .01 ...FedNYMuCS p 219 23 .01 ...FedNYMuCsII 21 23 .01 ...FedOHMuCsh 23 22 .01 ...FedOHMuCsSv 35 22 .01 ...FedOHMu WS 229 22 .01 ...FedPAMuniCS 73 17 .01 ...FedPAMuCsSv 61 17 .01 ...FedTaxFObWS 4075 18 .29 ...FedTxFrObSv 557 19 .04 .03FedVAMu WS 30 10 .01 ...FedMuniSvc 162 10 .01 ...FedMIMuCsSv 92 7 .01 ...FedMNMu WS 96 12 .16 ...FedTxF c 129 7 .29 ...FidCA 4724 39 .02 ...FidCT 1261 43 .01 ...FidMA 4645 21 .01 ...FidMI 724 38 .01 ...FidMuMM 17401 50 .13 ...FidNJ 1774 51 .02 ...FidNY 3787 50 .04 ...FidOH 743 47 .02 ...

FidPA 529 26 .01 ...FidSpCA 271 37 .18 ...FidSpMA 188 19 .17 ...FidSpNJ 133 49 .19 ...FidSpNY 250 47 .20 ...FidTEDly M 175 48 .01 ...FidAZ 252 19 .01 ...Fid TECR 133 48 .01 ...FidTxEx MM 5230 48 .05 ...FinSq TEF 2138 7 .25 ...FstAmTFA 46 ... ... ...FstAmTxFY 326 ... ... ...FstAmTxFrD 9 ... ... ...FstMunC p ... ... ... ...FtInvTax ... ... ... ...FedFLMuCshII 9 6 .01 ...FrkCal ... ... ... ...FsAmTxFObII 6 11 .14 ...FstAmTFObZ 163 11 .24 ...GenNJMun 187 10 .01 ...GenNYMuB 129 7 .01 ...GnMuB p 750 6 .01 ...GnNYMuB p 142 7 .01 ...GnCalMu 85 5 .01 ...GSITNYI 42 1 .01 ...GSITCAI c 85 1 .01 ...HSBC CalMMD ... ... ... ...HSBC NYTFA ... ... ... ...JPMMuMMP 21 7 .04 ...JPMMuMMR 3 7 .01 ...JPMorganCA 286 8 .01 ...JPMorganNY 389 6 .01 ...JPMorganTF 83 17 .01 ...JPMorg TFPr 1922 17 .01 ...JPMTxFrR p 3730 17 .01 ...JPMorgTFAgcy 294 17 .20 ...JPMTxFrInst 8942 17 .25 ...LMPNYMuO ... ... ... ...MTB TFMM A 60 3 .02 .02ML CMA Cal 1221 ... ... ...ML CMA CT 235 ... ... ...ML CMA MA 170 ... ... ...ML CMA NJ 630 ... ... ...ML CMA NY 949 ... ... ...ML CMA OH 114 ... ... ...ML CMA TE 3345 ... ... ...MS CalTF 411 2 .01 .01MS NYMMM 299 3 .01 .01MS TFDly 1305 3 .01 .01NorthernCA 380 8 .05 .05NorthInstTxEx 1363 7 .03 .03NortnInstMuni 4891 6 .22 .22NorthernMun 5224 19 .08 .08PATxFrMMI ... ... ... ...PNC TE I 265 1 .05 .05PNC TxExA 25 1 .05 .05PremierTxEx 7 10 .28 ...PutnamTE ... ... ... ...RBCTFRBCI1 ... 1 ... ...ResIntTE TT ... ... ... ...ResrvMA ... ... ... ...ResrvNJ ... ... ... ...RidgW VaTxFrA ... ... ... ...RidgeWVaTxFrI ... ... ... ...SEI InTFA 62 ... .02 .02SEIInsTxFB 167 27 .01 ...SEITxEInstC 2 27 .01 ...SEITxFrA 846 6 .01 .01SchwAMTTxF 3122 29 .01 ...ShwbCAValu 605 30 .09 ...SchwMAMuSw 445 28 .01 ...SchwMuniPrm 765 29 .31 ...SchwMuniSel 265 29 .21 ...SchwNJMuSw 608 42 .01 ...SchwNYMuVA 190 31 .10 ...SchwNYMuSw 1586 31 .01 ...SchwPAMuni 429 33 .01 ...SchwTxFValAd 329 29 .10 ...ShwbTE 9641 29 .01 ...SchwabTxEx 463 29 .11 ...Schwb CA 6058 30 .01 ...ScudTECshInst 585 45 .27 ...TDAMCAMu 160 48 .01 .01TDAMMuni 408 33 .01 .01TDAMNYMu 108 23 .01 .01TRowSumMu ... 14 .01 ...TRowCA c ... 27 .01 ...TRowNY c ... 18 .01 ...TRowTE c ... 16 .01 ...TaxFrMMSvc 20 2 .01 ...TaxFrMMInv 1547 2 .01 ...TouchstnOhTF I ... ... ... ...TouchstnOhTFR ... ... ... ...UBS RMA CA 805 1 .01 ...UBS RMA NY 685 1 .01 ...UBS RMA TxFr 2805 1 .01 ...USAA Cal 297 11 .01 ...USAA FlTxF ... ... ... ...USAA NY 83 19 .01 ...USAATxEx 2499 39 .01 ...USAA VA 172 7 .01 ...VangNJ 1220 43 .30 .30VangCA 3279 26 .30 .30VangOH 412 43 .33 .33VangPA 1896 23 .29 .29VangNY 1994 25 .31 .30VangTxEx 16109 31 .35 .35WFAMuCshM 520 5 .27 .27WFA MuCsMSv 66 5 .02 .02WFA NJMuA ... ... ... ...WFANYMuA p ... ... ... ...WFA PAMuA ... ... ... ...WellsFargo CA 424 4 .01 .01WellsFCATFS 17 4 .01 .01WFNatInstMM 1101 4 .24 .24WFNtTFMMSv 55 4 .01 .01WellsFargoNat 166 4 .14 .14WellsF NTFA 89 4 .01 .01WAInstAMTMu ... ... ... ...WAMassA ... ... ... ...WstnCATxF N 50 17 .01 ...WstnFTxR N 65 16 .02 ...WstnInstTxFR 1192 16 .29 ...WstnNYTxR N 77 17 .01 ...Wilm TESel 386 3 .07 .07Wilm TEAdv 52 3 .07 .07

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

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

reaDiNg The uNiTeD STaTeS TreaSurY BoNDS aND NoTeS rePorTa Rate - The annual interest rate the Treasury bond provides to investors.a Date - The month and year the bond will expire.a Bid - The price investors will pay for the bond.a Ask - The price at which investors will sell. A bond price is expressed as a percentage of its original

purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63.

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

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

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



361 FundsMgdFtrStrI FF 11.31 ... +1.5 +1.6/DMgdFtrStrInv b FF 11.19 +0.01 +1.5 +1.4/DABAllMktRlRtn1 b IH 8.24 -0.01 +13.0 -6.4/EBalWlthStraA m MA 13.90 ... +5.5 +4.8/EBalWlthStraC m MA 13.74 ... +5.0 +4.0/EBdInflStra1 b IP 10.75 +0.03 +6.9 +1.8/ACnsvWlthStraA m CA 12.42 ... +4.1 +3.3/ECntrGrAdv LG 28.26 -0.09 +3.4 +9.7/DDiscvGrA m MG 8.64 +0.01 +3.3 +5.3/DDiscvGrAdv MG 9.15 +0.01 +3.5 +5.5/DDiscvValA m MV 19.87 -0.02 +10.8 +7.3/CDiscvValAdv MV 20.30 -0.03 +10.9 +7.6/CDiscvValC m MV 17.87 -0.03 +10.2 +6.5/DDiscvValI MV 19.76 -0.02 +11.0 +7.7/CDiscvValZ MV 19.74 -0.02 +11.0 NA/DiversMui MS 14.75 +0.01 +2.8 +3.2/AEmgMkts EM 25.58 -0.06 +13.8 +1.8/BEqIncA m LV 25.91 -0.03 +7.9 +7.0/DEqIncAdv LV 26.14 -0.04 +8.1 +7.3/CEqIncC m LV 25.56 -0.04 +7.4 +6.2/DGlbBdA m IB 8.64 +0.01 +7.3 +4.8/AGlbBdAdv IB 8.63 ... +7.4 +5.1/AGlbBdC m IB 8.67 +0.01 +6.9 +4.1/AGlbBdI IB 8.63 +0.01 +7.5 +5.2/AGlbRiskAllcA m TV 16.03 ... +7.4 +3.8/CGlbRlestInvIII GR 11.39 +0.03 +11.8 +9.3/AGlbThmtGrA m WS 92.73 +0.19 +6.9 +8.4/AGrA m LG 62.70 +0.10 +5.1 +13.8/AGrandIncA m LV 5.57 -0.01 +4.5 +8.1/BGrandIncC m LV 5.54 -0.01 +3.9 +7.4/CHiIncA m MU 8.63 ... +12.0 +4.6/AHiIncAdv MU 8.64 ... +12.1 +4.9/AHiIncC m MU 8.73 ... +11.4 +3.8/CHiIncI MU 8.65 +0.01 +12.3 +5.0/AIntlGrA m FG 16.15 +0.05 +2.6 +1.6/DIntlPort FB 15.55 -0.04 +2.2 +2.1/BIntlValA m FV 12.16 -0.06 -0.9 +1.7/BIntmBdA m CI 11.34 +0.03 +6.4 +4.6/AIntmDurI CI 15.62 +0.04 +6.8 +4.8/AIntmDvrsMuniA m MS 14.76 +0.01 +2.6 +2.9/AIntmNYMuniA m SS 14.39 +0.01 +2.7 +3.0/BLgCpGrA m LG 39.70 +0.02 +4.9 +15.2/ALgCpGrAdv LG 42.81 +0.03 +5.1 +15.5/ALgCpGrC m LG 30.98 +0.01 +4.5 +14.3/ALmtDurHiIncAdv HY 10.27 ... +7.3 +3.6/CMuniBdInfStr1 b MS 10.21 ... +2.0 +1.5/CMuniBdInfStr2 MS 10.22 ... +2.0 +1.6/BMuniBdInfStrAdv MS 10.25 ... +2.1 +1.6/BMuniIncCAA m MF 11.65 +0.01 +4.2 +6.2/BMuniIncIIMAA m MT 11.72 +0.01 +3.9 +5.5/CMuniIncIIVAA m SL 11.50 +0.01 +4.5 +5.9/BMuniIncNYA m MN 10.30 +0.01 +4.5 +5.4/BMuniIncNtnlA m MI 10.62 +0.01 +4.7 +6.0/AMuniIncNtnlAdv MI 10.62 +0.01 +4.9 +6.3/AMuniIncNtnlC m MI 10.61 +0.01 +4.3 +5.3/BSelUSEqAdv LG 15.32 -0.02 +5.9 +10.0/DSelUSLSA m LO 11.67 -0.01 +3.4 +4.1/BSelUSLSAdv LO 11.79 -0.01 +3.5 +4.4/BSelUSLSC m LO 11.35 ... +2.9 +3.3/BShrtDurR CS 11.75 +0.01 +1.2 +0.8/ESmCpGrA m SG 41.56 +0.17 +3.1 +4.1/DSmCpGrI SG 44.45 +0.18 +3.4 +4.5/DTxMIntl FB 15.63 -0.04 +2.2 +2.3/BTxMgWthApStrAdv WS 15.23 -0.01 +4.5 +6.4/BValAdv LV 13.62 ... +4.0 +5.6/EWlthApprStraA m WS 15.14 -0.01 +4.6 +5.2/CWlthApprStraAdv WS 15.12 -0.01 +4.8 +5.5/CAC AlternativesMktNetrValInv NE 10.79 ... +3.2 +3.3/AADVISORS INNER CIRCLCmbCnqInt d SB 17.68 -0.06 +5.7 +2.5/EAMFARM b UB 7.19 ... +0.2 +0.7/AMGGW&KCoreBdSvc CI 10.43 +0.04 +6.6 +3.8/CGW&KMuniBdI MI 12.14 +0.01 +4.0 +5.6/BGW&KMuniBdSvc MI 12.10 +0.01 +3.9 +5.5/BGW&KMuniEnhYI HM 10.70 +0.02 +8.1 +10.1/AGW&KSmCpCI SG 24.53 -0.03 +11.3 +7.6/BMgrsAdMCpGr b MG 9.43 +0.01 +3.4 +3.1/EMgrsBondSvc CI 27.67 +0.07 +7.7 +4.3/BMgrsBrndy MG 37.52 +0.05 +6.6 +10.0/AMgrsBrndyBl LG 36.88 -0.06 +4.3 +8.3/EMgrsEmOppsSvc SG 38.00 -0.06 +7.1 +4.9/DMgrsIntDurGov GI 11.05 +0.01 +3.0 +3.8/AMgrsRelEstSecs SR 12.86 +0.05 +13.6 +15.1/AMgrsShDurGovt UB 9.64 ... +0.8 +0.5/CMgrsSkySpecEq d SB 37.81 -0.06 +5.9 +6.1/CMgrsSpclEqS SG 94.10 +0.14 +7.2 +6.4/BSmallCapInv m SB 21.39 -0.06 +15.2 +2.1/ETmSqMCGrI MG 18.65 -0.01 +7.6 +8.6/BTmSqMCGrP MG 18.28 -0.02 +7.4 +8.4/BTmsqSCGrI SG 15.86 -0.02 +4.8 +5.3/CTmsqSCGrP SG 15.52 -0.02 +4.6 +5.1/DYacktmanSvc d LB 22.81 +0.01 +9.3 +6.3/EYkmFcsInst d LB 21.73 +0.01 +10.0 +6.6/EYkmFcsSvc d LB 21.73 +0.01 +9.9 +6.4/EAPEXSm/MdCapGrowth MG 16.00 +0.03 +2.4 +6.5/DAQRDivArbtI NE 9.49 +0.01 +3.2 -2.3/EIntlEqI FB 10.07 ... +3.7 +2.3/BIntlMomStylL FG 13.97 ... +2.5 +0.5/ELgCpMomStylL LG 20.66 +0.01 +5.3 +10.2/CMaFtStrI FF 10.37 -0.01 +1.9 +6.4/BMaFtStrN b FF 10.26 -0.02 +1.7 +6.1/CMlStrAltI AM 9.57 -0.03 -1.9 +5.9/AMlStrAltN b AM 9.54 -0.03 -2.1 +5.6/ARskPrtyI TV 10.26 +0.03 +12.9 +4.6/BSmCpMomStylL SG 20.45 ... +4.6 +5.3/CATDisEqIns LB 16.25 -0.02 +7.9 +11.1/AAcadianEmgMkts d EM 17.22 -0.05 +15.5 0.0/CAccessCpComInvI GI 9.25 +0.01 +2.9 +3.3/AAdvisorOneCLSGlbDivrEqN WS 17.04 -0.03 +7.8 +4.8/CAdvisors Inner CirclDvdValEqI LV 10.09 -0.02 +4.4 +8.9/AGrthEqI LG 13.71 -0.02 +1.0 +10.5/CLowDurBdI CS 10.28 ... +1.7 +1.3/CMuniBdI MI 10.71 +0.01 +2.6 +3.8/DTtlRtnBdI CS 10.55 +0.02 +5.8 +4.0/AAdvisors’ Inner CrclEGrthIns LG 22.79 -0.02 +4.1 +15.6/AAdvisory ResearchMLPEnInfrI d LP 9.39 +0.04 +23.0 -2.6/CAegis ValueVal SV 15.92 +0.01 +59.8 -1.7/EAkreAkrFocIns d MG 25.48 -0.08 +8.7 +11.5/AAkrFocRet m MG 25.09 -0.08 +8.5 +11.2/AAlger GroupAmrCpAprO LG 68.96 -0.05 +2.3 +12.2/ACapApInsI LG 27.07 -0.02 +2.2 +12.0/BCapApprA m LG 20.57 -0.01 +2.0 +11.8/BCapApprC m LG 16.81 -0.01 +1.5 +11.0/CLgCpGrthO LG 53.53 -0.04 +0.5 +9.6/DMdCpGrO MG 19.60 +0.01 +0.5 +5.8/DMidCapGrA m MG 10.60 +0.01 +0.5 +5.6/DSmCpGrthO SG 21.06 +0.02 +2.9 +2.3/ESmCpInstI SG 15.61 +0.02 +3.0 +2.1/EAllegiantIntBdI CI 11.12 +0.02 +3.9 +2.2/EIntlEqI FB 19.08 ... +2.7 +3.5/ALtdMatBdI CS 10.20 +0.01 +1.3 +0.7/ESP500IdxI LB 16.95 -0.02 +8.0 +10.9/ASmCpCoreI SG 21.83 -0.05 0.0 +5.8/CUltShtBdI UB 9.95 ... +0.7 +0.4/DAllianceBernstein/TWGlbEqCvClStInst XR 10.35 ... +9.4 +4.5/BAllianzGIFcGrA m LG 43.27 -0.02 +5.2 +14.3/A

FcGrC m LG 30.91 -0.02 +4.7 +13.4/AHlthSciA m SH 29.15 -0.05 -0.9 +15.0/BNFJAllCpVaA m LV 16.22 -0.04 +7.4 +5.1/ENFJAllCpVaC m LV 16.33 -0.04 +6.9 +4.3/ENFJAllCpValIns LV 16.31 -0.04 +7.6 +5.4/ENFJIntVlA m FV 17.09 -0.02 -3.9 -5.8/ENFJLgValA m LV 20.90 -0.04 +4.5 +5.6/ENFJRenA m MV 25.34 -0.06 +7.8 +7.8/CNFJRenC m MV 21.22 -0.05 +7.3 +7.0/DNFJSmCVAd b SV 21.56 -0.06 +8.0 +3.2/ENFJSmCVIs SV 23.71 -0.06 +8.1 +3.4/DNFJSmCVlA m SV 21.60 -0.06 +7.8 +3.0/ENFJSmCVlC m SV 19.71 -0.06 +7.4 +2.2/ETechA m ST 52.01 +0.08 +4.4 +13.0/CTechI ST 56.80 +0.10 +4.6 +13.4/CAlpineDynDiv d WS 3.61 ... +4.4 +6.4/BRelIncGrY d SR 24.34 +0.11 +13.7 +14.9/AUlShTxOptIncI d MS 10.04 ... +0.4 +0.6/EAmanaGrowth b LG 34.58 -0.06 +8.9 +11.0/CIncome b LB 46.65 -0.16 +10.7 +8.7/CAmerican BeaconBwLCVInst LV 24.76 -0.02 +8.8 +10.8/ABwLgCpGrIns LG 23.73 +0.02 +1.8 +11.7/BIntlEqInv FV 17.56 +0.03 +0.2 +0.2/CIntlEqIs FV 17.73 +0.04 +0.5 +0.5/CLgCpVlAdv b LV 24.01 -0.02 +5.9 +5.8/ELgCpVlInv LV 24.32 -0.02 +6.0 +6.0/DLgCpVlIs LV 25.98 -0.02 +6.2 +6.4/DMdCValInv MV 14.14 -0.03 +6.2 +6.4/DSmCapInst SV 24.61 -0.04 +9.6 +6.7/BSmCpVlInv SV 23.78 -0.04 +9.4 +6.3/BAmerican CenturyAllCapGrInv LG 31.73 -0.03 +5.2 +10.7/CBalInv MA 17.73 ... +6.5 +6.5/BCAHYldMu MC 10.97 +0.02 +6.5 +8.9/ACAHiYdMuA m MC 10.97 +0.02 +6.3 +8.7/ACAHiYdMuI MC 10.97 +0.02 +6.7 +9.2/ACAInTFBdIs MF 12.25 +0.02 +3.9 +4.9/DCAInTFBdIv MF 12.24 +0.01 +3.7 +4.7/DCALgTxF MC 12.18 +0.02 +4.8 +6.7/DCapValIv LV 8.81 -0.02 +7.3 +7.9/CCrEqPlsInv LB 12.92 -0.02 +6.0 +8.4/DDiscGrA m LG 19.40 -0.01 +6.5 +9.7/DDiscGrInv LG 19.49 -0.02 +6.6 +10.0/DDivBdA m CI 11.11 +0.02 +5.7 +3.8/CDivBdInstl CI 11.11 +0.03 +6.0 +4.3/BDivBdInv CI 11.11 +0.03 +5.9 +4.1/BEmgMktsInv d EM 8.98 +0.03 +14.0 +3.0/AEqGrowA m LB 28.84 -0.04 +6.7 +8.3/DEqGrowInv LB 28.88 -0.04 +6.9 +8.5/DEqGrowIs LB 28.91 -0.04 +7.0 +8.8/CEqIncA m LV 9.10 -0.01 +15.2 +10.7/AEqIncC m LV 9.09 -0.01 +14.7 +9.9/AEqIncInstl LV 9.11 -0.01 +15.6 +11.2/AEqIncInv LV 9.10 -0.01 +15.4 +11.0/AEqIncR6 LV 9.12 -0.01 +15.7 +11.4/AGinMaeInv GI 10.82 +0.01 +2.7 +2.9/CGlbGoldInv d SP 13.11 -0.04 +128.0 +6.8/BGlbGrInv d WS 11.25 +0.01 +2.0 +6.6/BGovBdInv GI 11.43 +0.03 +4.3 +3.0/CGovtBdI GI 11.42 +0.02 +4.4 +3.2/BHeritA m MG 21.14 -0.03 +5.8 +7.9/CHeritInstl MG 23.59 -0.03 +6.0 +8.4/BHeritInv MG 22.48 -0.03 +5.9 +8.1/BHiYldInstl HY 5.68 ... +11.6 +3.6/CHiYldInv HY 5.68 ... +11.7 +3.4/DHiYldMu HM 9.89 +0.01 +6.4 +7.9/DInTTxFBIns MI 11.68 +0.01 +3.8 +4.4/DInTTxFBInv MI 11.68 +0.02 +3.7 +4.2/DIncGrInv LV 35.65 -0.04 +10.4 +8.8/BIncGroA m LV 35.60 -0.03 +10.2 +8.6/BIncGrowIs LV 35.70 -0.03 +10.5 +9.1/AInfAdInst IP 11.92 +0.03 +6.9 +1.7/AInfAdjAdv m IP 11.90 +0.03 +6.6 +1.3/BInfAdjI IP 11.93 +0.03 +6.8 +1.5/BIntlBdInstl IB 13.44 +0.03 +12.6 +0.8/DIntlBdInv IB 13.43 +0.03 +12.4 +0.6/EIntlDisIv d FR 12.99 +0.01 +1.2 +4.5/CIntlGrA m FG 11.35 +0.02 -1.1 +1.1/EIntlGrInv d FG 11.28 +0.03 -0.9 +1.4/DInvGrA m LG 28.79 -0.03 +5.2 +10.8/CInvGrInstl LG 30.05 -0.02 +5.5 +11.3/BInvGrInv LG 29.58 -0.03 +5.4 +11.1/BInvGrR6 LG 30.04 -0.03 +5.6 +11.5/BLgCoValInv LV 9.20 -0.02 +8.0 +8.2/BMdCpValA m MV 16.45 -0.03 +13.3 +11.6/AMdCpValC m MV 16.30 -0.03 +12.8 +10.8/AMdCpValInstl MV 16.49 -0.03 +13.6 +12.1/AMdCpValInv MV 16.48 -0.03 +13.5 +11.9/AMdCpValR b MV 16.40 -0.03 +13.1 +11.3/AMdCpValR6 MV 16.49 -0.03 +13.7 +12.3/ANTCrEqPlsIns LB 13.74 -0.03 +6.1 +8.5/DNTDvsfBdInstl CI 11.08 +0.03 +6.0 +4.2/BNTDvsfBdR6 CI 11.08 +0.03 +5.8 +4.3/BNTEmgMktsInstl EM 10.78 +0.04 +13.8 +3.1/ANTEqGrIns LB 11.79 -0.01 +7.0 +8.7/CNTGrInstl LG 15.09 -0.01 +5.4 +11.2/BNTIntlGrInstl FG 10.24 +0.03 -1.3 +1.6/DNTLgCoValInstl LV 11.35 -0.02 +7.7 +7.9/CNTMdCpValInstl MV 12.89 -0.02 +13.9 +12.2/ANTSmCmIns SB 9.06 -0.02 +6.7 +6.0/CNTVstInstl MG 13.00 -0.02 +6.1 +8.2/BNewOpp d MG 10.41 ... +4.9 +7.0/COC2020A m TE 12.00 ... +5.9 +5.0/COC2020Instl TE 12.04 +0.01 +6.3 +5.4/BOC2020Inv TE 12.03 +0.01 +6.2 +5.3/BOC2020R b TE 11.99 +0.01 +5.8 +4.7/COC2025A m TG 14.11 ... +6.2 +5.3/DOC2025Instl TG 14.15 +0.01 +6.5 +5.8/COC2025Inv TG 14.13 ... +6.3 +5.5/COC2025R b TG 14.09 +0.01 +6.0 +5.0/DOC2030A m TH 12.13 +0.01 +6.1 +5.6/COC2030Instl TH 12.17 +0.01 +6.5 +6.1/BOC2030Inv TH 12.16 +0.01 +6.3 +5.9/BOC2030R b TH 12.11 ... +5.9 +5.4/DOC2035A m TI 15.03 +0.01 +6.0 +6.0/DOC2035Instl TI 15.07 ... +6.2 +6.4/COC2035Inv TI 15.05 +0.01 +6.1 +6.2/COC2035R b TI 15.01 +0.01 +5.9 +5.7/DOC2040A m TJ 12.52 ... +6.0 +6.3/COC2040Instl TJ 12.56 +0.01 +6.4 +6.8/BOC2040Inv TJ 12.55 +0.01 +6.3 +6.6/BOC2040R b TJ 12.50 ... +5.9 +6.0/COC2045A m TK 15.60 ... +6.3 +6.6/COC2045Instl TK 15.66 +0.01 +6.7 +7.1/BOC2045Inv TK 15.63 ... +6.5 +6.9/BOC2045R b TK 15.59 ... +6.2 +6.4/COC2050A m TN 12.55 ... +6.4 +6.7/BOC2050Instl TN 12.59 ... +6.7 +7.2/AOC2050Inv TN 12.57 ... +6.6 +7.0/BOCInRetA m RI 12.77 +0.01 +5.8 +4.6/AOCInRetInstl RI 12.77 +0.01 +6.1 +5.1/AOCInRetInv RI 12.77 +0.01 +6.1 +4.9/AOCInRetR b RI 12.75 +0.01 +5.6 +4.3/BOneChAgg AL 15.26 ... +6.6 +6.8/BOneChCon CA 13.20 +0.01 +6.4 +5.2/AOneChMod MA 14.61 ... +6.4 +5.9/COneChVAgg XM 15.96 -0.01 +6.2 +7.3/AOneChVCon XY 11.98 +0.02 +6.6 +4.3/BRealEstA m SR 33.53 +0.14 +13.5 +13.7/CRealEstInstl SR 33.61 +0.14 +13.8 +14.3/BRealEstInv SR 33.53 +0.14 +13.7 +14.0/BSelectInv LG 59.45 -0.05 +4.6 +12.4/AShTmGovIv GS 9.66 +0.01 +1.0 +0.4/DShtDurInfPrBdIs IP 10.31 +0.01 +3.0 +0.3/DShtDurInfPrBdIv IP 10.22 +0.01 +2.8 +0.1/ESmCoIv SB 13.27 -0.02 +6.5 +5.6/DSmCpGrInst d SG 13.81 +0.01 +5.9 +6.3/CSmCpGrInv d SG 13.57 +0.01 +5.8 +6.1/CSmCpValA m SV 8.12 -0.01 +8.3 +6.8/BSmCpValInstl SV 8.25 -0.01 +8.7 +7.3/BSmCpValInv SV 8.19 ... +8.5 +7.1/BStDurInv CS 10.31 +0.01 +2.0 +1.2/CStrAlAggA m AL 7.91 ... +6.3 +6.2/CStrAlAggInstl AL 7.83 ... +6.7 +6.7/BStrAlAggInv AL 7.87 ... +6.5 +6.5/CStrAlCnA m CA 5.72 ... +6.0 +4.6/CStrAlCnInv CA 5.73 ... +6.1 +4.8/BStrAlMdA m MA 6.74 ... +6.3 +5.4/DStrAlMdInstl MA 6.76 ... +6.5 +5.9/C

StrAlMdInv MA 6.76 ... +6.4 +5.7/CUltraInstl LG 37.85 -0.02 +5.0 +12.1/AUltraInv LG 36.73 -0.01 +4.9 +11.9/BUtil SU 19.06 -0.06 +21.3 +11.2/AValueA m LV 8.38 -0.01 +11.2 +8.7/BValueInstl LV 8.41 ... +11.6 +9.2/AValueInv LV 8.39 -0.01 +11.5 +9.0/AZeC20Inv GI 105.25 +0.22 +4.3 +3.3/BZeC25Inv GL 102.15 +0.50 +9.1 +7.5/DAmerican FundsAMCAPA m LG 27.24 +0.03 +7.1 +10.9/CAmBalA m MA 25.16 ... +7.1 +8.6/AAmBalB m MA 25.13 ... +6.6 +7.8/ABondA m CI 13.15 +0.03 +5.5 +3.8/CCapIncBuA m IH 59.94 +0.01 +9.2 +6.1/ACapIncBuB m IH 60.18 +0.01 +8.7 +5.4/ACapWldBdA m IB 20.58 +0.05 +9.7 +2.4/BCpWldGrIA m WS 45.82 +0.04 +7.0 +6.2/BCpWldGrIB m WS 45.68 +0.04 +6.5 +5.4/CEurPacGrA m FG 47.27 +0.19 +4.2 +3.9/BFnInvA m LB 54.08 -0.05 +8.1 +10.9/AGlbBalA m IH 30.56 +0.06 +9.2 +5.5/AGrthAmA m LG 43.82 +0.03 +6.1 +11.3/BGrthAmB m LG 41.55 +0.03 +5.6 +10.4/CHiIncA m HY 10.10 +0.01 +12.2 +2.5/EHiIncMuA m HM 16.22 +0.02 +6.3 +8.4/CIncAmerA m AL 21.77 ... +9.3 +7.6/AIntBdAmA m CS 13.65 +0.02 +2.4 +1.8/BIntlGrInA m FB 29.43 +0.04 +5.2 +0.6/DInvCoAmA m LB 36.87 -0.02 +11.4 +11.0/ALtdTmTxEA m MS 16.04 +0.01 +2.1 +2.6/AMrtgA m GI 10.26 ... +2.5 +3.2/BMutualA m LV 37.43 -0.03 +11.7 +9.9/ANewEconA m LG 36.73 +0.06 +2.1 +8.9/DNewPerspA m WS 37.29 -0.02 +3.5 +7.8/ANwWrldA m EM 54.34 +0.18 +8.7 +1.7/BSTBdFdA m CS 10.00 +0.01 +1.4 +0.8/ESTTEBFAA m MS 10.22 ... +1.3 +1.1/DSmCpWldA m WS 46.47 +0.13 +6.5 +6.7/BTDR2010A m TA 10.47 +0.01 +7.5 +5.8/ATDR2015A m TD 11.09 ... +7.4 +6.3/ATDR2020A m TE 11.83 +0.01 +7.1 +6.8/ATDR2025A m TG 12.36 +0.01 +7.1 +7.4/ATDR2030A m TH 12.92 +0.01 +7.1 +7.8/ATDR2035A m TI 12.98 +0.01 +7.3 +7.9/ATDR2040A m TJ 13.19 ... +7.2 +8.0/ATDR2045A m TK 13.31 +0.01 +7.3 +8.1/ATDR2050A m TN 13.02 +0.01 +7.3 +8.1/ATaxEBdAmA m MI 13.39 +0.01 +4.2 +6.1/ATaxECAA m MF 18.22 +0.02 +4.2 +6.6/BTx-ExNYA m MY 11.12 +0.01 +4.5 +6.0/CUSGovSecA m GI 14.18 +0.02 +3.1 +3.0/CWAMutInvA m LV 41.37 -0.07 +8.7 +9.9/AAmericanIndependenceKansasTxExmBdI SI 11.23 ... +2.9 +5.0/BUSInfProtI IP 10.91 +0.04 +6.6 +1.8/AAngel OakMulStrIncInstl MU 11.18 ... +1.2 +4.3/BAquilaChTxFKYA m SI 10.96 +0.02 +3.1 +4.6/BHITaxFA m SI 11.72 ... +3.2 +3.9/DTaxFAZA m SI 11.08 +0.01 +3.7 +5.6/ATaxFCOA m SI 10.91 +0.01 +3.2 +5.1/BTaxFORA m SI 11.43 +0.02 +3.1 +4.7/BTaxFUTA m SI 10.71 +0.02 +4.0 +5.9/ATxFrIncA m SI 11.06 +0.01 +4.0 +6.0/AArbitrageArbitragI d NE 13.13 ... +2.1 +1.7/CArbtrageR m NE 12.77 -0.01 +1.9 +1.5/CArielApprecInv b MB 48.98 -0.03 +8.7 +7.7/CArielInv b MB 63.31 -0.08 +6.5 +8.7/BArtio GlobalGlobHiYldA b HY 8.84 +0.02 +7.2 +0.7/EGlobHiYldI HY 8.32 +0.01 +7.3 +1.0/EIntlEqA b FB 23.03 -0.03 +11.8 -2.1/ETotRtBdI CI 13.75 +0.03 +6.5 +4.0/CArtisanGlbValInv WS 15.11 -0.01 +6.1 +5.9/CGlblOppInstl WS 21.34 -0.05 +8.7 +10.3/AGlblOppInv WS 21.20 -0.05 +8.5 +10.0/AIntSmCpIv FR 22.94 +0.12 -4.9 +1.2/EIntl FG 28.20 +0.04 -1.7 +1.1/EIntlI FG 28.41 +0.04 -1.5 +1.3/DIntlVal FB 33.08 +0.04 +4.3 +4.0/AIntlValI FB 33.23 +0.04 +4.5 +4.3/AMdCpVal MV 21.30 -0.06 +13.6 +4.0/E

MidCap MG 41.35 -0.02 +3.4 +7.5/CMidCapI MG 44.14 -0.03 +3.6 +7.8/COppValInv LV 13.00 -0.03 +20.3 +7.5/CSmCap SG 29.16 -0.03 +8.7 +7.0/BAshmoreEmMktTtRtIns EB 8.18 ... +18.9 +1.9/AstonCorPlsFxdIncI CI 10.86 ... +6.1 +4.7/CorPlsFxdIncN b CI 10.87 ... +6.1 +4.4/Aston FundsMidCapI MB 38.41 -0.15 +9.4 +5.9/DMidCapN b MB 37.51 -0.15 +9.3 +5.6/DMtgClGrI LG 20.53 -0.02 +2.3 +9.2/DMtgClGrN b LG 20.40 -0.02 +2.2 +8.9/DRRDivACVI LV 12.53 -0.02 +13.1 +8.6/BRRDivACVN b LV 12.53 -0.03 +12.8 +8.3/BRRSmCpVlI SB 12.51 +0.01 +12.2 +5.7/DAuxierFocusInv d LV 20.21 -0.02 +5.3 +5.8/EBBHCoreSelN d LB 21.80 -0.01 +6.9 +6.5/EBMOCorPlsBdI CI 11.86 +0.03 +9.0 +4.8/ACorPlsBdY CI 11.86 +0.02 +8.9 +4.5/ACrprtIncI TW 13.07 +0.04 +13.3 +6.0/BIntTxFrI MI 11.61 +0.01 +3.8 +5.3/BIntTxFrY MI 11.62 +0.02 +3.8 +5.1/BLgCpGrY LG 15.52 ... +6.7 +13.9/ALgCpValI LV 14.09 -0.01 +3.9 +8.3/BLgCpVlY LV 14.07 -0.01 +3.6 +8.0/BLwVlEqI LV 13.99 +0.01 +10.3 +11.6/AMdCpVlInv MV 14.18 +0.01 +6.4 +7.0/DSTIncInst CS 9.42 ... +1.9 +1.4/CShortTaxFreeI MS 10.26 ... +1.4 +2.3/ASmCpGrInv SG 16.18 +0.05 +4.7 +1.9/ESmCpGrthI SG 16.69 +0.06 +4.9 +2.1/EUlShtTxFrI MS 10.08 ... +0.6 +0.8/DBNY MellonAsseAllcM MA 11.35 ... +4.8 +5.3/DBondFd CI 13.14 +0.03 +5.5 +3.7/DEmgMkts EM 9.01 +0.01 +16.7 +0.2/CIncStkM LV 8.68 -0.01 +9.3 +10.3/AIntlM FV 11.34 +0.01 -0.2 +0.9/BIntmBdM CI 12.77 +0.02 +3.5 +2.1/ELgCpStkM LB 5.72 -0.01 +4.9 +9.7/CMAIntMPAM MT 13.17 +0.01 +3.6 +3.9/EMidCpMuStrM MG 15.00 -0.02 +7.8 +8.4/BNYInTEBM MN 11.62 +0.01 +3.7 +4.5/CNtlIntM MI 14.01 +0.02 +3.6 +4.4/DNtlShTM MS 12.88 ... +1.1 +0.9/DPAIntMu MP 12.69 +0.01 +3.7 +3.8/EShTUSGoM GS 11.83 +0.01 +1.0 +0.5/DSmCpMuStrM SG 16.62 ... +7.0 +5.4/CBairdAggrInst CI 11.14 +0.03 +6.4 +4.8/ACrPlBInst CI 11.45 +0.03 +7.2 +4.9/AIntBdInst CI 11.32 +0.03 +4.9 +3.3/DQaIntMunIns MI 11.91 +0.01 +2.8 +3.6/EShTmBdIns CS 9.76 +0.01 +2.6 +1.9/BBaronAsset b MG 60.73 -0.22 +6.3 +9.6/BAstInstl MG 62.33 -0.23 +6.5 +9.9/AEmMktsInst EM 12.05 +0.04 +13.8 +5.2/AEmMktsRet b EM 12.01 +0.05 +13.6 +4.9/AFocusGrIns MG 13.79 ... +4.1 +4.8/EGrInstl MG 69.87 -0.17 +8.6 +6.7/DGrowth b MG 68.57 -0.17 +8.5 +6.4/DOppRet b MG 16.63 +0.02 -0.1 +3.0/EPartners b MG 37.70 -0.03 +5.8 +8.5/BPtnrsInst MG 38.32 -0.04 +6.0 +8.8/BRelEstI SR 24.60 -0.01 +0.4 +7.5/ERelEstRet b SR 24.29 -0.01 +0.2 +7.2/ESmCap b SG 30.52 -0.06 +8.3 +5.6/CSmCpInstl SG 31.20 -0.07 +8.4 +5.9/CBeckerValEqRet d LV 17.94 -0.02 +11.2 +8.7/BBernsteinCAMuni SS 14.67 +0.01 +2.9 +3.2/AIntDur CI 13.67 +0.04 +6.7 +4.6/ANYMuni SS 14.40 +0.02 +3.1 +3.3/AShDurDivr MS 12.63 ... +0.6 +0.5/EBerwynBerwyn d SB 29.67 +0.07 +11.4 -0.2/E

MuTuAL fuNdS

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


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

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

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

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

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




ProFunds PrMtlUltI 66.79 6468 +232.3U.S. Global Investor WrldPrcMnr m 9.40 4006 +158.2Rydex PrecMet 44.11 5072 +141.8EuroPac GoldA m 13.17 5407 +136.9American Century GlbGoldInv d 13.11 2522 +128.0American Century GlbGoldA m 12.90 7409 +127.9FrankTemp-Franklin GoldPrAdv 26.03 3996 +124.4VanEck IntlInvGldY 13.72 5219 +124.2FrankTemp-Franklin GoldPrM A m 24.67 1620 +124.1VanEck IntlGoldA m 13.51 2770 +124.0

ProFunds UltShtAmI 28.91 7112 +21.8Direxion LtAmB2XIn b 14.76 7924 +21.4U.S. Global Investor WrldPrcMnr m 9.40 4006 +21.3ProFunds UlEmkInv 8.65 7593 +20.6Direxion EmgMBullI b 37.66 8028 +18.5ProFunds UltNASInv 106.69 3976 +18.3Rydex Naq2xStratH b 416.00 3694 +18.2Rydex Naq2xStratC m 349.67 6996 +18.1ProFunds BiotUlInv 57.21 3067 +17.7Legg Mason OppI 19.05 3057 +15.9

Direxion LtAmB2XIn b 14.76 7924 +15.9ProFunds UltShtAmI 28.91 7112 +14.9ProFunds UlEmkInv 8.65 7593 +14.1Direxion EmgMBullI b 37.66 8028 +12.3U.S. Global Investor WrldPrcMnr m 9.40 4006 +11.0ProFunds UltNASInv 106.69 3976 +10.3Rydex Naq2xStratH b 416.00 3694 +10.2Rydex Naq2xStratC m 349.67 6996 +10.1PIMCO RAEFdmPLEMGInst 9.19 900 +9.5ProFunds PrMtlUltI 66.79 6468 +8.9

Eaton Vance TMG1.0 925.37 1866 -0.73BlackRock BlkrkExc 901.81 4207 -0.43Bruce Bruce 538.54 2276 +0.40INVESCO Exchange 532.90 5952 -1.06Rydex Naq2xStratH b 416.00 3694 +0.56Rydex Naq2xStratC m 349.67 6996 +0.45BlackRock SP500IdxK 261.98 1047 +0.01Deutsche Eq500IdxI 223.87 2833 -0.17Vanguard S-M600IdxI 222.74 3247 -0.26Deutsche Eq500IdxS 221.44 2753 -0.17

ProFunds UJapanInv 14.40 7217 -25.0ProFunds RisRtOppS b 4.17 8118 -21.8ProFunds RisRtOppI 4.57 6708 -21.5Rydex InvSP500C m 16.06 8174 -18.9ProFunds UltBearIv 4.24 7408 -18.6Rydex InvSP500H b 18.13 6635 -18.5Rydex IvGovStrC m 26.62 7123 -17.8Fidelity Advisor BiotechT m 20.55 4722 -17.6Rydex IvGovStrA m 30.00 7391 -17.5Fidelity Advisor BiotechA m 21.57 1503 -17.4

Rydex InvNaq2xStratH b 13.01 7339 -16.2ProFunds UlShNDQIv 8.43 7196 -16.2Rydex InvNaq2xStratC m 11.58 8277 -16.1Rydex InNsd100C m 18.76 8166 -8.5Rydex InvSP500C m 16.06 8174 -8.5Rydex InNs100Inv 22.19 7758 -8.4Rydex InvSP500H b 18.13 6635 -8.4ProFunds UltBearIv 4.24 7408 -8.4Leuthold GrizShort 6.26 4032 -7.8Rydex InvRuStrH b 27.45 7746 -6.7

ProFunds UlShNDQIv 8.43 7196 -9.8Rydex InvNaq2xStratH b 13.01 7339 -9.7Rydex InvNaq2xStratC m 11.58 8277 -9.7Rydex EnSvcH b 26.94 8058 -7.2Rydex EnSvcInv 29.39 7611 -7.2Rydex InNsd100C m 18.76 8166 -5.1Rydex InNs100Inv 22.19 7758 -5.0INVESCO EnergyC m 21.89 4572 -4.3INVESCO EnergyB m 22.54 7841 -4.3INVESCO EnergyInv b 25.63 4146 -4.2

ProFunds UlShNDQIv 8.43 7196 -0.02Rydex InvNaq2xStratH b 13.01 7339 -0.02Rydex InvNaq2xStratC m 11.58 8277 -0.02Rydex EnSvcH b 26.94 8058 -0.25Rydex EnSvcInv 29.39 7611 -0.27Rydex InNsd100C m 18.76 8166 -0.01Rydex InNs100Inv 22.19 7758 -0.02INVESCO EnergyC m 21.89 4572 +0.09INVESCO EnergyB m 22.54 7841 +0.10INVESCO EnergyInv b 25.63 4146 +0.11


*Latest Asset Rank

Thursday, December 10, 2015

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

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

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

Friday, August 12, 2016


Income d CA 13.71 ... +7.8 +4.4/CBishop StreetHIMuniIsA SI 11.01 +0.01 +3.5 +4.5/CBlackRock40/60TgtAllcC m CA 10.93 ... +3.9 +5.4/BalCapA m MA 23.78 +0.01 +4.5 +7.7/ABalCapI MA 23.85 +0.02 +4.7 +8.1/ABasicValA m LV 23.80 -0.02 +8.9 +7.1/CBasicValC m LV 21.08 -0.03 +8.3 +6.3/DBasicValI LV 24.08 -0.03 +9.1 +7.4/CBlkrkExc LB 901.81 -0.43 +8.9 +8.1/DCAMuniOppsInstl MF 12.80 +0.01 +3.5 +7.6/ACAMuniOppsInvA m MF 12.78 ... +3.2 +7.4/ACAMuniOppsInvA1 b MF 12.80 +0.01 +3.4 +7.6/ACapAppBR LG 25.04 -0.02 +2.2 +11.5/BCapAppInA m LG 23.43 -0.02 +1.9 +11.1/BCapAppInC m LG 18.38 -0.01 +1.4 +10.2/CCapAppIns LG 24.94 -0.02 +2.1 +11.4/BCorBd CI 9.93 +0.02 +5.5 +4.5/ACorBdInstl CI 9.90 +0.02 +5.5 +4.4/ACorBdInvA m CI 9.92 +0.03 +5.3 +4.1/BCrdStratIncIns BL 10.13 +0.01 +6.4 +4.0/ACrdStratIncInvA m BL 10.12 ... +6.3 +3.7/AEmgMktA m EM 17.83 -0.03 +18.2 +0.3/CEmgMktI EM 18.52 -0.03 +18.6 +0.8/CEngy&ResA m EE 18.36 +0.10 +21.8 -15.5/EEqDivA m LV 22.37 -0.04 +7.7 +8.3/BEqDivI LV 22.42 -0.04 +7.8 +8.6/BEqDivR b LV 22.50 -0.04 +7.5 +8.0/CEquitDivC m LV 21.71 -0.04 +7.2 +7.6/CEuroFundA m ES 13.46 -0.01 -3.8 -1.0/EEuroFundI ES 13.73 -0.02 -3.7 -0.8/DFleEqInvA m LB 11.84 ... +2.7 +4.4/EFltRtIncA m BL 10.10 ... +4.6 +2.8/BFltRtlIncC m BL 10.10 ... +4.2 +2.1/DFltRtlIncI BL 10.11 +0.01 +4.9 +3.2/AGNMAIns GI 9.89 ... +2.9 +3.4/AGNMAIvA m GI 9.93 ... +2.7 +3.0/BGlLSCrI XS 9.95 ... +1.8 +1.3/BGlLSCrIvA m XS 9.92 ... +1.6 +1.0/CGlLSCrIvC m XS 9.79 ... +1.1 +0.2/DGlobAlcA m IH 18.51 ... +3.8 +3.5/CGlobAlcC m IH 16.80 +0.01 +3.3 +2.7/DGlobAlcI IH 18.65 +0.01 +4.0 +3.7/CGlobAlcR b IH 17.69 +0.01 +3.6 +3.1/DGlobOppA m WS 14.29 +0.01 +3.8 +4.2/DGlobSmA m WS 22.68 +0.04 +6.7 +4.5/DGlobSmC m WS 19.58 +0.03 +6.2 +3.6/DGlobSmI WS 23.61 +0.04 +7.0 +4.8/CHiYldBdIs HY 7.57 ... +10.0 +4.6/BHiYldBlRk HY 7.58 +0.01 +10.2 +4.7/AHiYldInvA m HY 7.57 +0.01 +9.8 +4.2/BHiYldInvC m HY 7.58 +0.01 +9.2 +3.5/DHiYldMniI HM 9.97 +0.01 +7.2 +10.4/AHiYldSvc b HY 7.57 ... +9.8 +4.3/BHthScOpA m SH 49.18 -0.02 +1.3 +17.2/AHthScOpC m SH 44.13 -0.02 +0.9 +16.4/BHthScOpI SH 51.29 -0.02 +1.5 +17.5/AInflPrBndA m IP 10.62 +0.04 +5.9 +1.0/CInflPrBndC m IP 10.33 +0.03 +5.4 +0.2/EInflPrBndInstl IP 10.85 +0.03 +6.0 +1.3/BIntMuniA m MI 11.88 ... +4.8 +6.2/AIntMuniC m MI 11.88 ... +4.3 +5.4/BIntMuniI MI 11.88 ... +5.0 +6.4/AIntlIdxA b FB 11.97 -0.01 +1.9 +1.0/DIntlIdxI FB 12.04 -0.02 +2.0 +1.3/CIntlInvA m FB 13.71 +0.02 +1.5 +0.7/DIntlOppA m FB 31.33 +0.03 +3.0 +0.1/DIntlOppIs FB 33.20 +0.04 +3.2 +0.4/DLCCrInstl LB 18.52 ... +2.9 +9.0/CLCCrInvA m LB 18.05 ... +2.8 +8.7/DLCCrInvC m LB 16.25 ... +2.3 +7.8/DLP2020Instl TE 15.06 +0.01 +6.9 +4.9/CLP2020InvA m TE 13.95 +0.01 +6.7 +4.7/CLP2030Instl TH 14.03 +0.01 +7.3 +5.5/CLP2030InvA m TH 13.57 +0.01 +7.1 +5.3/DLP2040Instl TJ 17.24 +0.01 +7.5 +6.0/CLP2040InvA m TJ 16.00 ... +7.3 +5.7/DLgCapValA m LV 23.02 ... +3.8 +7.6/CLgCapValC m LV 21.31 -0.01 +3.2 +6.8/DLgCpGwthA m LG 13.81 +0.01 +4.9 +11.9/BLgCpGwthC m LG 11.90 +0.01 +4.3 +11.0/CLgCpGwthI LG 14.50 +0.01 +5.0 +12.2/ALgCpValI LV 23.48 -0.01 +3.9 +7.9/CLgCpVlRtIns LV 19.12 -0.01 +4.1 +8.1/BLgHorzEqA m WS 11.48 -0.03 -0.4 +3.4/DLowDurBlk CS 9.64 +0.01 +1.7 +1.8/BLowDurIs CS 9.65 +0.01 +1.7 +1.8/BLowDurIvA m CS 9.64 ... +1.5 +1.4/CLowDurIvC m CS 9.64 +0.01 +1.0 +0.7/EMBdShtTmI MS 10.19 ... +1.0 +0.6/EMidCpValC m MG 15.36 -0.04 +4.2 +10.5/AMidValOpA m MV 19.35 -0.05 +12.4 +6.2/DMidValOpI MV 20.07 -0.05 +12.7 +6.5/DNJMuniBdI MJ 11.54 +0.01 +5.4 +7.5/ANYMuniOppIns MN 11.53 +0.01 +5.0 +8.3/ANYMuniOppInvA m MN 11.54 +0.01 +5.0 +8.1/ANYMuniOppInvA1 b MN 11.53 ... +4.9 +8.2/ANatMuniA m MI 11.18 ... +3.3 +6.1/ANatMuniC m MI 11.18 ... +2.8 +5.3/BNatMuniI MI 11.18 +0.01 +3.5 +6.2/ANatResD m EE 43.19 +0.14 +17.3 -6.8/BPAMniBdI MP 11.69 +0.01 +4.8 +7.8/ASP500IdxK LB 261.98 +0.01 +8.4 +11.2/AScTcOpA m ST 17.14 +0.06 +6.7 +16.7/BSmCapIdxI SB 16.64 +0.01 +9.3 +6.7/CSmCpGrEA m SG 14.04 +0.04 +4.8 +6.0/CSmCpGrEIs SG 17.63 +0.04 +4.9 +6.3/CStIncInvA m NT 9.81 ... +1.9 +2.4/BStIncInvC m NT 9.80 ... +1.5 +1.6/CStrIncIns NT 9.81 ... +2.1 +2.7/BTactOppInst TV 13.39 -0.05 -2.0 +1.9/DTactOppInvA m TV 13.32 -0.04 -2.1 +1.6/DTotRtrnA m CI 12.00 +0.02 +5.8 +4.9/ATotRtrnC1 m CI 11.99 +0.02 +5.4 +4.2/BTotRtrnI CI 12.00 +0.03 +6.0 +5.2/AUSGovtBdInstl GI 10.79 +0.02 +4.4 +3.5/AUSGovtBdInvA m GI 10.81 +0.02 +4.1 +3.2/BUSMrtgIns CI 10.53 +0.01 +4.0 +4.7/AUSOppInst MG 37.18 +0.02 +3.9 +9.1/BUSOppInvC m MG 27.70 ... +3.2 +7.8/CUSOppsIvA m MG 33.88 +0.01 +3.6 +8.6/BUSTtlBdIdxK CI 10.42 ... +5.6 +4.0/CValOpptyA m SB 31.50 -0.06 +11.3 +7.0/BValOpptyC m SB 23.97 -0.05 +10.8 +6.1/CValOpptyI SB 32.44 -0.07 +11.5 +7.2/BBoston PartnersL/SEqInstl LO 20.01 -0.03 +12.2 +5.9/ASmCpValIII SV 22.65 -0.04 +11.6 +7.2/BSmCpValIIInv b SV 21.73 -0.03 +11.4 +6.9/BBoston TrustAsstMgmt AL 42.99 ... +8.4 +8.5/ABragg Capital TrustSmCpVal SV 25.70 -0.01 +8.0 +6.5/BBrandesIntlEqI FV 15.64 +0.01 +5.0 +2.8/ABridgewayAggrInv MB 57.59 +0.03 +7.6 +8.3/BUltLg35Ix LB 12.77 -0.01 +9.2 +10.9/AUltSmCoMk d SB 13.51 +0.02 +4.7 +4.7/DBright RockQltyLCI LB 15.22 -0.03 +9.8 +9.5/CBrookfield InvestmenGlLsInfI d XO 12.98 +0.03 +19.5 +4.5/EGlLstdREI d GR 14.12 +0.05 +14.2 +10.7/ABrown AdvisoryEmrgMrktsInst d EM 9.30 -0.01 +12.7 0.0/CEmrgMrktsInv d EM 9.28 -0.01 +12.6 -0.2/DGrEqInv d LG 19.82 -0.01 +2.3 +8.7/DGrwthEqtyInstl d LG 19.93 ... +2.4 +8.8/DIntmIncInv d CI 10.82 +0.02 +4.1 +2.7/EMDBdInv d SS 10.91 +0.01 +3.3 +3.1/ASmCpFndmtVlInst d SB 23.41 -0.07 +7.7 +7.2/BSmCpGrInv d SG 16.62 +0.01 +9.0 +9.6/ABrown Cap MgmtSmCo Is b SG 75.93 -0.02 +6.3 +10.9/ABruceBruce MA 538.54 +0.40 +8.5 +11.2/ABuffaloDiscovery d MG 20.74 +0.01 +5.7 +11.3/AFlexibInc d MA 14.35 -0.02 +6.4 +4.2/EHighYld d HY 11.41 ... +5.3 +4.0/CMidCap d MG 16.17 +0.01 +5.5 +6.4/DSmallCap d SG 18.55 +0.02 +5.1 +0.9/EUSAGlob d LG 30.74 -0.01 +6.9 +10.1/CCG Capital MarketsCoreFixedInc CI 8.43 +0.02 +5.9 +4.2/BEmgMktEq EM 12.57 -0.01 +19.0 +0.4/CIntlEqInv FB 10.92 -0.02 +2.0 +0.3/DIntlFxdInc IB 7.80 ... +8.3 +5.3/ALgCapGro LG 17.14 -0.01 +4.2 +10.9/CSmCapGro SG 17.32 -0.01 -0.8 +4.4/DCGMFocus LB 36.21 -0.14 -7.6 +0.3/EMutual AL 28.54 -0.01 -2.9 +2.6/ERealty SR 28.69 -0.11 -1.6 +7.9/ECNI Charter FundsCNICoInst CS 10.50 ... +2.8 +1.6/Dvi&IncN b LV 40.69 ... +15.1 +10.5/ACRMMdCpVlIns MB 22.15 -0.04 +12.5 +8.7/BSmCpValIs SB 18.74 +0.01 +10.4 +8.0/ACalamosConvC m CV 16.14 +0.04 +3.1 +3.0/EConvertA m CV 16.29 +0.04 +3.6 +3.7/EConvertI CV 14.72 +0.03 +3.7 +4.0/DEvlvgWGrI EM 12.51 -0.03 +6.3 -0.6/DGlbGrIncI IH 8.90 ... +3.6 +4.2/BGrIncA m MA 30.84 ... +4.8 +7.1/AGrIncC m MA 30.95 ... +4.3 +6.3/BGrIncI MA 29.82 ... +4.9 +7.4/AGrowA m LG 31.08 -0.03 +0.1 +9.0/DGrowC m LG 21.79 -0.02 -0.4 +8.2/EGrowI LG 39.07 -0.03 +0.3 +9.3/DIntGroI FG 17.47 +0.02 +0.9 +2.4/CIntlGrwA m FG 17.16 +0.02 +0.8 +2.1/D

MktNeuI NE 12.99 ... +3.6 +3.3/AMktNuInA m NE 13.13 ... +3.4 +3.1/AMktNuInC m NE 13.32 ... +2.9 +2.3/BCaldwell & OrkinMarketOpp d LO 21.08 ... -7.2 +1.8/CalvertBalancedA m MA 30.97 +0.01 +6.6 +6.3/BBondA m CI 16.39 +0.04 +5.9 +4.0/CCapAccmA m MG 29.82 -0.02 +1.4 +4.1/EEquityA m LG 42.00 -0.04 +4.9 +10.9/CEquityC m LG 27.79 -0.02 +4.4 +10.1/CIncomeA m TW 16.74 +0.06 +8.6 +4.3/DIntlEqA m FV 15.37 -0.01 -2.3 -0.7/DShDurIncA m CS 16.19 +0.02 +3.7 +1.7/BTax-FrBdA m MI 16.36 +0.02 +3.6 +5.2/BUSLgCpCoRspIdxA m LB 18.83 -0.02 +6.9 +10.7/BCambiarConInv d SB 17.31 -0.05 +5.6 +2.3/EIntlEqInv d FB 24.57 +0.03 0.0 +2.6/BOppInv LB 23.90 -0.01 +5.7 +8.0/DOpportI LB 23.86 -0.02 +5.9 +8.3/DCausewayIntlVlIns d FB 13.99 -0.02 -0.6 0.0/DIntlVlInv d FB 13.88 -0.01 -0.8 -0.3/ECenter Coast CapitalMLPFcsA m LP 8.41 +0.06 +9.5 -1.9/BMLPFcsC m LP 7.96 +0.06 +9.1 -2.6/CMLPFcsI LP 8.51 +0.05 +9.6 -1.6/BCentury FundsSharesIns d LG 21.09 ... +3.7 +12.3/AChamplain InvestmentChSmlComp b SG 17.91 -0.05 +13.1 +8.3/AClermontCLSGrIncN CA 10.95 ... +7.7 +3.4/EClipperClipper LB 106.09 -0.21 +7.0 +10.5/BCohen & SteersCSPSA m RR 14.01 ... +6.6 +8.4/ACSPSC m RR 13.93 ... +6.2 +7.7/ACSPSI RR 14.04 ... +6.8 +8.8/ADivValI LB 14.99 +0.01 +5.7 +8.9/CGlInfI XO 18.22 +0.01 +14.3 +8.2/BGlbRltyI GR 55.61 +0.36 +11.6 +9.8/AInstGlbRel GR 27.67 +0.18 +11.6 +9.8/AIntRltyI GR 11.64 +0.05 +9.2 +4.9/ERESecA m SR 15.41 +0.09 +14.1 +16.6/ARESecC m SR 14.05 +0.08 +13.7 +15.8/ARESecI SR 16.17 +0.09 +14.3 +16.9/ARealty SR 76.73 +0.45 +12.6 +14.4/ARealtyIns SR 50.47 +0.29 +12.7 +14.6/AColorado BondSharesCOBdShrs f SI 9.13 ... +2.6 +4.8/ColumbiaAMTFrCAImMuBdZ MF 10.79 +0.01 +4.1 +5.4/CAMTFrCTImMuBdZ SI 11.06 +0.01 +3.4 +4.2/CAMTFrGlbTecGrA m ST 21.02 +0.05 +7.9 +17.3/AAMTFrGlbTecGrZ ST 21.75 +0.04 +8.0 +17.6/AAMTFrImMuBdA m MI 10.93 +0.01 +3.7 +4.8/CAMTFrImMuBdZ MI 10.93 +0.01 +3.8 +5.0/BAMTFrMAImMuBdZ MT 11.09 +0.01 +3.3 +4.4/DAMTFrNCImMuBdZ SI 10.75 +0.01 +3.3 +4.1/DAMTFrNYImMuBdZ MN 12.32 +0.01 +3.4 +4.5/CAMTFrORImMuBdZ SI 12.82 +0.01 +3.3 +4.5/BAMTFrS/MCpValA m SV 8.90 -0.01 +5.8 +4.4/DAMTFrVAImMuBdZ SI 11.22 +0.01 +3.3 +4.2/CAcornA m MG 16.53 -0.01 +5.8 +4.7/EAcornC m MG 11.75 ... +5.4 +4.0/EAcornIntA m FR 41.07 +0.14 +5.8 +3.1/DAcornIntZ FR 41.18 +0.14 +5.9 +3.4/DAcornSelA m MG 13.40 -0.02 +5.1 +5.6/DAcornSelZ MG 14.79 -0.02 +5.3 +5.9/DAcornUSAZ SG 20.76 -0.01 +5.9 +6.1/CAcornZ MG 18.38 ... +6.0 +5.0/EBalancedA m MA 37.62 +0.01 +6.2 +8.2/ABalancedZ MA 37.56 +0.01 +6.4 +8.5/ABondZ CI 8.90 +0.02 +6.9 +4.1/BCAAgrsvA m AL 11.98 ... +5.4 +6.6/CACnsrvA m XY 9.94 ... +5.5 +3.8/CAModA m CA 10.97 ... +5.8 +5.6/CAModAgrA m MA 12.00 ... +5.6 +6.2/CAModAgrC m MA 12.04 ... +5.1 +5.3/CAModC m CA 10.88 ... +5.3 +4.8/CAModCnsA m CA 10.64 ... +5.3 +4.7/CATaxEmptA m MC 8.13 +0.01 +4.9 +7.7/BCntrnCoreA m LB 22.37 -0.02 +6.9 +11.0/ACntrnCoreT f LB 22.17 -0.02 +6.9 +10.9/ACntrnCoreZ LB 22.54 -0.02 +7.1 +11.3/AComInfoA m ST 58.93 +0.08 +7.3 +16.8/AComInfoC m ST 43.52 +0.07 +6.8 +15.9/BCovSecZ CV 17.39 +0.05 +6.8 +6.1/BCvSecsA m CV 17.37 +0.06 +6.7 +5.9/BDiscpCoreA m LB 10.02 -0.02 +4.3 +10.3/BDiscpCoreI LB 10.10 -0.02 +4.6 +10.7/ADiscpGrI LG 8.70 -0.01 +3.7 +14.0/ADivIncA m LV 19.08 -0.02 +9.5 +10.2/ADivIncC m LV 18.52 -0.02 +9.0 +9.3/ADivIncZ LV 19.10 -0.02 +9.7 +10.4/ADivOppA m LV 9.54 ... +11.4 +8.5/BDivOppC m LV 9.35 -0.01 +10.8 +7.6/CDivrEqInA m LV 12.74 -0.01 +6.9 +8.2/BEmgMktsBdI EB 11.70 +0.03 +15.7 +5.1/BEmgMktsZ EM 10.15 -0.01 +12.9 +1.9/BEurEqA m ES 6.26 ... -3.4 +0.1/DFlRateA m BL 8.91 ... +6.3 +2.9/BGlDivOppZ WS 17.25 -0.03 +6.9 +2.2/EGlblEqValA m WS 11.47 -0.03 +1.6 +3.2/EGlblOppA m IH 12.18 ... +7.1 +4.1/GlblStratEqA m WS 12.35 ... +5.3 +6.5/GlblTechA m ST 31.45 +0.03 +8.2 +17.4/AHYMuniA m HM 11.07 +0.01 +5.3 +8.3/CHYMuniZ HM 11.07 +0.01 +5.4 +8.5/CHiYldBdA m HY 2.93 ... +9.3 +4.8/AHiYldBdI HY 2.93 +0.01 +9.6 +5.4/AIncBldA m XY 11.53 +0.02 +7.9 +4.4/BIncOppA m HY 9.82 +0.01 +8.8 +4.8/AIncOppI HY 9.83 ... +9.1 +5.3/AIncomeZ TW 10.26 +0.04 +10.3 +4.5/DLarCaCorA m LB 12.24 ... +6.3 +10.4/BLarCaCorZ LB 12.17 ... +6.5 +10.7/ALgCapValA m LV 22.31 -0.02 +8.4 +7.4/CLgCpEnZ LB 22.03 -0.03 +5.9 +10.8/ALgCpGrIIA m LG 20.73 +0.02 -0.3 +8.3/ELgCpGrIIC m LG 18.53 +0.02 -0.8 +7.5/ELgCpGrIIIA m LG 14.89 +0.02 +2.6 +10.8/CLgCpGrIIIC m LG 11.03 +0.01 +2.2 +10.0/CLgCpGrIIZ LG 21.43 +0.02 -0.2 +8.6/DLgCpGrVA m LG 15.98 +0.02 +1.7 +8.9/DLgCpGrVC m LG 12.41 +0.01 +1.2 +8.0/ELgCpGrVZ LG 16.73 +0.03 +1.9 +9.1/DLgCpGrowA m LG 34.09 +0.04 +2.2 +12.1/ALgCpGrowT f LG 33.81 +0.03 +2.2 +12.1/BLgCpGrowZ LG 35.28 +0.04 +2.3 +12.4/ALgCpIxA b LB 42.09 -0.03 +8.0 +10.8/ALtdDurCrdA m CS 9.82 +0.01 +5.9 +1.8/BLtdDurCrdInst CS 9.82 +0.01 +6.2 +2.2/AMNTxExmpA m SM 5.68 +0.01 +4.0 +6.2/BMdCapGthA m MG 25.12 ... +1.7 +7.7/CMdCapGthZ MG 26.49 ... +1.8 +8.0/BMdCapIdxA b MB 15.32 -0.03 +12.1 +9.1/BMdCapIdxZ MB 15.27 -0.03 +12.3 +9.3/AMdCpValA m MV 14.58 ... +7.7 +8.4/BMdCpValZ MV 14.61 ... +7.9 +8.6/BNYTaxExmptA m MY 7.75 +0.01 +4.8 +6.8/BRealEsEqA m SR 17.01 +0.09 +13.3 +13.7/CRealEsEqZ SR 17.04 +0.09 +13.4 +14.0/BSIIncZ CS 10.01 ... +1.9 +1.1/DSelGlbEqA m WS 10.52 -0.02 +6.7 +7.0/BSelectIntlEqA m FB 12.04 -0.02 -6.1 -1.2/EShTmIncA m CS 10.03 +0.01 +1.7 +0.9/DShrTrmMuniBdA m MS 10.45 ... +1.0 +0.7/DShrTrmMuniBdZ MS 10.46 +0.01 +1.1 +1.0/DSmCaVaIIA m SV 16.10 -0.01 +8.1 +6.5/BSmCaVaIIZ SV 16.32 ... +8.3 +6.7/BSmCapIdxA b SB 22.03 -0.03 +11.4 +8.6/ASmCapIdxZ SB 22.15 -0.03 +11.6 +8.9/ASmCapValA m SB 17.73 -0.07 +3.4 +5.5/DSmCpGthIA m SG 17.26 +0.02 +6.8 +4.8/DSmCpGthIZ SG 18.10 +0.03 +7.0 +5.1/DSmCpValIA m SV 37.02 +0.01 +12.0 +5.6/CSmCpValIZ SV 40.42 ... +12.2 +5.8/CStLgCpGrA m LG 16.44 +0.04 +0.6 +10.9/CStLgCpGrZ LG 16.81 +0.04 +0.8 +11.2/BStratIncA m NT 5.97 +0.01 +7.5 +4.2/AStratIncC m NT 5.96 ... +6.8 +3.4/AStratIncZ NT 5.87 ... +7.6 +4.4/AStratMuniIncA m ML 4.18 ... +5.1 +7.4/ATaxExmptA m ML 14.26 +0.02 +4.4 +6.7/CTaxExmptZ ML 14.26 +0.02 +4.6 +6.8/BThermoA m XY 14.72 +0.02 +5.1 +4.4/BThermoC m XY 14.76 +0.02 +4.7 +3.6/CThermoZ XY 14.54 +0.02 +5.3 +4.6/BTtlRetBdA m CI 9.40 +0.02 +7.0 +4.1/BTtlRetBdZ CI 9.40 +0.02 +7.1 +4.3/BUSGovMorA m GI 5.52 ... +3.2 +3.3/BUSGovMorI GI 5.52 +0.01 +3.4 +3.8/AUSTrsIdxZ GI 11.55 +0.04 +5.3 +3.3/BCommerceBond CI 20.37 ... +5.7 +4.0/KSTxFI SI 19.88 +0.02 +3.3 +4.5/BMOTaxF SI 19.97 +0.02 +3.4 +4.1/CNatlTaxF MI 20.14 +0.03 +3.9 +4.3/DValue LV 31.10 -0.01 +13.5 +10.1/ACommunity ReinvestQualInv b GI 10.92 +0.02 +3.2 +2.9/CConstellationSmCpVlOpp m SV 22.20 -0.01 +13.5 +3.3/DSndsSelGrI LG 16.46 +0.03 -2.8 +7.8/ESndsSelGrII b LG 15.93 +0.04 -2.9 +7.6/EUltSDuFII b UB 9.32 +0.01 +1.1 +0.8/BCopeland Capital ManRkMDivGrI d LB 12.51 +0.01 +3.0 +4.9/ECountrywideDavenptCr LG 19.76 -0.02 +6.7 +9.4/DCredit SuisseComStrInstl BB 4.86 ... +7.8 -12.7/D

HighIn A m BL 6.74 ... +5.3 +3.1/ACullenHiDivEqI d LV 17.88 -0.04 +9.5 +9.6/AHiDivEqR m LV 17.87 -0.04 +9.4 +9.3/ACutlerEquity LV 17.55 -0.03 +10.1 +8.3/BDFA1YrFixInI UB 10.32 ... +0.8 +0.5/C2YrGlbFII IB 9.98 ... +1.0 +0.6/D5YearGovI GS 10.80 +0.01 +2.2 +1.5/A5YrGlbFII IB 11.21 +0.02 +3.6 +2.7/BCaSTMuniI SS 10.40 ... +1.4 +1.2/EContSmCoI ES 21.72 +0.04 +5.7 +8.2/AEMktsSoCo EM 11.89 -0.05 +20.0 +1.6/BEmMkCrEqI EM 18.62 -0.06 +19.3 +1.8/BEmMktValI EM 24.52 -0.02 +21.5 -0.4/DEmMtSmCpI EM 20.54 -0.08 +18.2 +4.5/AEmgMktI EM 24.40 -0.07 +19.1 +1.3/BEnhUSLrgI LB 12.54 ... +9.3 +11.4/AGlAl25/75I XY 13.00 ... +4.6 +3.1/DGlAl6040I MA 16.11 ... +7.2 +5.0/DGlEqInst WS 18.84 -0.01 +8.3 +6.7/BGlblRlEstSecsI GR 11.85 +0.04 +15.4 +12.1/AInTmMnBdI MF 10.75 +0.01 +2.7 +4.1/EInfPrtScI IP 12.12 +0.04 +7.0 +2.1/AInt-trmMncpBdI MI 10.37 +0.01 +2.7 +3.9/DIntCorEqI FV 11.70 -0.01 +4.6 +2.7/AIntGovFII GI 13.08 +0.04 +6.0 +4.1/AIntRlEstI GR 5.70 +0.01 +14.9 +8.2/CIntSmCapI FA 19.12 +0.01 +4.1 +5.3/BIntlLgCpGr FG 11.30 ... +4.6 +3.3/BIntlSCoI FQ 18.00 +0.04 +6.3 +5.8/BIntlScCrEqI FV 11.22 -0.01 +4.9 +2.2/AIntlSusC1 FB 9.02 ... +3.3 +2.0/BIntlValu3 FV 13.51 -0.03 +1.9 -0.6/DIntlValu4 FV 12.39 -0.02 +1.9 -0.6/DIntlValuI FV 15.93 -0.04 +1.7 -0.8/DIntlVctEP FA 10.81 ... +5.1 +2.9/DItmTExtQI TW 11.16 +0.04 +8.5 +5.9/BJapnSmCoI JS 21.79 +0.07 +6.0 +8.4/BLgCapIntI FB 19.88 -0.03 +3.5 +1.4/CPacRimSmI PJ 21.76 +0.01 +16.1 +2.7/DRelEstScI SR 37.56 +0.16 +15.4 +14.6/ASTEtdQltI CS 10.96 +0.01 +3.2 +2.2/ASTMuniBdI MS 10.29 +0.01 +1.5 +1.2/CSlHdGlFxI IB 9.75 +0.01 +5.2 +0.3/ESlHgGlEqI WS 13.71 -0.03 +7.6 +6.0/BTAUSCrE2I MB 14.65 -0.02 +8.1 +8.7/BTAWexUSCE FB 9.50 ... +7.4 +2.3/BTMIntlVal FV 13.10 -0.03 +1.7 -1.1/ETMMkWVal LV 26.12 -0.02 +6.9 +8.6/BTMMkWVal2 LV 24.68 -0.02 +7.1 +8.8/BTMUSEq LB 23.50 -0.02 +7.9 +10.4/BTMUSTarVal SV 31.71 -0.09 +6.8 +6.9/BTMUSmCp SB 36.70 -0.05 +8.6 +7.2/BUSCorEq1I LB 18.44 -0.01 +8.4 +9.5/CUSCorEq2I MB 17.56 -0.02 +8.4 +8.5/BUSLgCo LB 17.10 -0.01 +8.3 +11.2/AUSLgCpGrInstl LG 15.54 -0.02 +8.5 +11.4/BUSLgVal2 LV 16.46 -0.02 +8.6 +8.9/BUSLgVal3 LV 23.47 -0.03 +8.6 +9.0/AUSLgValI LV 33.08 -0.04 +8.5 +8.8/BUSMicroI SB 18.86 -0.03 +8.2 +7.1/BUSSmCpGrInstl SG 15.20 -0.02 +7.8 +7.6/AUSSmValI SV 32.99 -0.08 +8.7 +5.2/CUSSmallI SB 30.76 -0.04 +9.1 +7.3/BUSSocCor2 MB 13.01 -0.01 +8.5 +7.5/CUSSustCr1 LB 17.15 -0.03 +7.8 +9.3/CUSTgtValInst SV 21.45 -0.07 +9.2 +6.3/CUSVecEqI MV 16.19 -0.03 +8.2 +7.1/DWlUSGvFII IB 10.60 +0.01 +9.2 +7.2/AWorUSVPI FV 10.12 -0.02 +6.2 -0.1/CWrdexUSTVI FA 12.02 -0.01 +9.4 +4.2/CDFDentPremGr MG 25.60 -0.05 +3.9 +7.8/CDWS-ScudderSP500IRew LB 31.25 ... +8.3 +11.1/DavisFinclA m SF 40.35 -0.15 +2.4 +9.1/ANYVentA m LB 30.27 -0.03 +5.1 +8.4/DNYVentC m LB 27.95 -0.04 +4.6 +7.6/DNYVentY LB 30.85 -0.03 +5.3 +8.7/DOppA m LG 30.40 +0.03 +10.7 +11.9/BRealEstA m SR 41.29 +0.14 +15.5 +13.6/CDelaware InvestCorpBdIs TW 5.94 +0.02 +8.6 +5.1/CCorpBondA m TW 5.94 +0.02 +8.4 +4.8/CDiverIncA m CI 8.94 +0.02 +6.2 +3.8/CEmgMktA m EM 14.89 ... +20.2 +1.5/BExtDuBdIs TW 6.76 +0.05 +14.4 +9.0/AExtDurBdA m TW 6.77 +0.05 +14.2 +8.7/AGrowOppA m MG 28.79 +0.38 +7.7 +10.1/AHiYldOpA m HY 3.77 ... +9.9 +2.3/EIntlVEqIs FV 13.35 +0.01 +5.5 +1.6/BLtdDvIncA m CS 8.58 ... +2.8 +1.7/MNHiYldBdA m SM 11.13 +0.01 +4.0 +5.9/BNatlHYldA m HM 11.41 +0.02 +6.7 +9.0/BOpFixIncC m CI 9.60 +0.02 +4.3 +2.0/EOpFixIncI CI 9.64 +0.02 +4.9 +3.1/EOptIntlEqInstl FB 11.73 ... +6.5 +1.1/COptLgCpIs LG 16.67 -0.02 +1.2 +12.0/BOptLgValI LB 16.14 -0.02 +6.9 +6.5/EOptS/MGrI SG 12.87 +0.01 +1.7 +3.4/DOptS/MValI SV 12.88 -0.02 +6.6 +0.9/EPoolCPF/I CI 10.50 +0.03 +5.5 +4.1/CPoolEmMkt d EM 8.03 +0.01 +16.7 -1.0/DPoolLabIl FV 13.20 -0.01 +4.3 +2.0/ASelGrA m LG 38.74 ... 0.0 +5.6/ESelGrIs LG 41.39 ... +0.1 +5.9/ESmCapVaA m SV 51.57 -0.08 +12.4 +6.8/BTaxFCOA m SL 11.66 +0.02 +4.7 +6.6/ATaxFIntA m MI 12.38 +0.01 +3.6 +4.5/DTaxFMNA m SM 12.89 +0.01 +3.8 +5.7/BTaxFPAA m MP 8.39 ... +4.5 +6.6/BTaxFUSAA m ML 12.22 +0.01 +4.4 +6.3/CUSGrowA m LG 23.51 -0.03 -1.7 +9.8/DUSGrowIs LG 25.21 -0.03 -1.6 +10.1/CValueI LV 19.60 -0.04 +12.4 +11.5/AWlthBldrA m AL 13.91 ... +8.7 +6.5/CDeutscheCROCIIntA m FB 40.71 +0.09 -2.8 +0.3/DCROCIIntS d FB 40.91 +0.09 -2.6 +0.5/DCalfniaTxFrIncA m MC 7.87 +0.01 +4.1 +6.6/DCalfniaTxFrIncS MC 7.86 +0.01 +4.4 +6.9/CCapitalGrA m LG 71.85 ... +3.4 +12.8/ACapitalGrS LG 72.54 ... +3.5 +13.1/ACoreEqA m LB 24.36 ... +5.5 +11.6/ACoreEqS LB 24.59 -0.01 +5.7 +11.9/ACorePlusIncS CI 10.91 +0.03 +6.1 +3.9/CEq500IdxI LB 223.87 -0.17 +8.1 +11.0/AEq500IdxS LB 221.44 -0.17 +8.1 +10.9/AEqDivA m LV 48.46 -0.05 +16.7 +8.8/BEqDivC m LV 48.30 -0.05 +16.1 +8.0/BGNMAS GI 14.16 +0.01 +2.3 +3.0/CGlblGrowthS d WS 29.10 +0.02 +3.6 +3.7/DGlblIncBuilderA m IH 9.04 +0.01 +7.6 +3.2/CGlblSmallCapS d WS 38.66 +0.06 +0.8 +3.1/EHealth&WellnssS d SH 37.75 -0.02 -1.7 +14.6/CHighIncA m HY 4.68 ... +10.2 +3.9/CIntermTx/AmtFrS MI 12.21 +0.01 +3.3 +4.7/CLargeCpFcsGrS LG 40.37 -0.01 +3.8 +13.6/ALargeCpValA m LV 14.86 -0.02 -4.6 +1.9/ELargeCpValS LV 14.86 -0.02 -4.4 +2.3/ELatinAmericaEqS d LS 23.23 -0.21 +47.9 -2.1/AManagedMnplBdA m ML 9.51 +0.01 +4.2 +6.5/CManagedMnplBdS ML 9.52 +0.01 +4.3 +6.7/BMassTx-FrS MT 14.96 +0.02 +3.8 +6.0/BNYTx-FrIncA m MN 11.12 +0.02 +4.5 +5.8/BNYTx-FrIncS MN 11.12 +0.02 +4.7 +6.1/ARelEstSecsA m SR 23.97 +0.11 +14.3 +14.1/BS&P500IdxS LB 27.03 -0.02 +8.1 +10.9/AScienceandTechA m ST 16.46 +0.02 +3.8 +11.1/DShortDurS CS 8.77 ... +1.9 +1.0/DSmallCapValA m SV 22.57 -0.04 +4.1 +1.5/EStratGovtSecsA m GI 8.10 ... +2.2 +2.8/CStratHiYldTxFrA m HM 12.73 +0.01 +5.3 +6.8/EStratHiYldTxFrS HM 12.74 +0.01 +5.5 +7.0/DUnconstIncA m MU 4.61 +0.01 +6.2 +2.5/EWldDivS d WS 28.96 ... +13.1 +4.7/DDiamond HillCorCreditI HY 11.13 ... +9.9 +5.5/ALgCapY LV 23.33 -0.05 +8.2 +9.1/ALngShortA m LO 24.13 -0.07 +3.3 +4.7/BLngShortC m LO 21.94 -0.06 +2.8 +3.9/BLngShortI LO 24.59 -0.07 +3.4 +5.0/BLrgCapA m LV 23.14 -0.06 +7.9 +8.6/BLrgCapI LV 23.30 -0.06 +8.1 +8.9/BSmCapA m SV 32.58 -0.24 +5.5 +5.0/DSmCapI SV 33.05 -0.24 +5.7 +5.3/CSmCapY SV 33.08 -0.24 +5.7 +5.5/CSmallMidI MV 20.14 -0.06 +9.1 +9.0/ADodge & CoxBal MA 99.06 +0.03 +7.6 +7.3/AGlbStock WS 11.24 ... +7.5 +5.6/CIncome CI 13.91 +0.03 +6.5 +4.3/BIntlStk FB 37.82 -0.10 +3.7 +0.7/DStock LV 170.04 -0.05 +7.6 +8.4/BDomini Social InvmtsEuPaSEqI m FV 7.51 +0.02 +3.9 +3.8/ASocBond m CI 11.58 +0.03 +6.7 +3.3/DSocEqInst d LB 22.50 -0.03 +5.8 +7.5/DSocEqInv m LB 41.66 -0.06 +5.5 +7.1/EDoubleLineCrFxdIncI CI 11.14 ... +6.2 +4.7/CrFxdIncN b CI 11.13 ... +6.0 +4.4/FloatingRateI d BL 9.87 ... +3.1 +2.5/LwDurBdI CS 10.07 ... +2.3 +2.0/LwDurBdN b CS 10.06 ... +2.2 +1.7/TotRetBdN b CI 10.93 ... +3.4 +4.0/DreyfusAMTFrMuBdA f MI 14.58 +0.02 +4.5 +6.3/AAMTFrMuBdZ MI 14.59 +0.02 +4.6 +6.5/AAppreciaInv LB 38.86 +0.01 +7.0 +7.0/EAtvMdCpA f MB 56.73 -0.13 +3.3 +9.5/ABalOppA f MA 20.82 ... +5.5 +6.5/BBasSP500 LB 44.59 -0.03 +8.2 +11.0/ABondIdxIn b CI 10.72 +0.02 +5.6 +3.7/CBstSmCpVl SB 22.89 -0.02 +11.0 +5.6/D

BstSmMdCpGrI MG 17.16 ... +9.4 +6.8/CCAAMTFrMuBdZ MF 15.80 +0.02 +4.5 +6.8/ACnnctctA f SI 12.20 +0.02 +4.0 +5.2/BDiscStkR b LB 33.04 -0.05 +5.7 +9.4/CFdInc LG 11.22 -0.02 +5.6 +9.9/DGNMA Z b GI 15.39 ... +2.9 +2.8/CGlFixdIncI IB 22.04 +0.02 +4.7 +4.4/AGlbAlphaA f AM 15.69 +0.01 +1.0 +4.5/AGlbAlphaC m AM 14.82 +0.01 +0.5 +3.7/AGlbAlphaI AM 16.02 +0.01 +1.1 +4.7/AGrowInc LG 19.65 -0.02 +5.4 +9.9/DHiYldA m HY 6.16 ... +9.6 +3.6/CHiYldI HY 6.17 ... +10.0 +3.9/CIntMuBd MI 14.28 +0.02 +3.8 +5.0/BIntlBdA f IB 16.03 +0.03 +10.7 +2.2/CIntlStkI FG 15.90 +0.09 +10.5 +3.2/BIntlStkIx FB 15.31 +0.03 +2.1 +1.2/CIntmTmIncA f CI 13.80 +0.04 +5.1 +3.2/EIntmTmIncI CI 13.79 +0.03 +5.3 +3.5/DMidCapIdx MB 36.20 -0.06 +12.2 +9.1/BMuniBd MI 12.18 +0.01 +4.5 +6.4/AMuniBd A f MI 13.39 +0.02 +4.5 +6.5/AMuniBd Z MI 13.39 +0.01 +4.5 +6.6/AMuniMA Z MT 12.03 +0.02 +3.8 +5.4/CNJMuniBdA f MJ 13.37 +0.02 +4.7 +6.0/CNYAMTFrMuBdA f MN 15.44 +0.02 +4.5 +5.6/BNYTaxEBd MN 15.38 +0.02 +4.4 +5.5/BOppMdCpVaA f MB 31.46 -0.09 +7.9 +5.6/DResrchGrZ LG 14.80 -0.01 +4.7 +11.3/BSIMuBdD b MS 13.10 ... +1.4 +1.4/CSP500Idx LB 52.28 -0.04 +7.9 +10.7/AShTrmIncD CS 10.44 +0.01 +2.1 +1.0/DSmCapIdx SB 28.33 -0.04 +11.2 +8.8/ASmCoVal SB 29.35 -0.01 +2.3 +3.5/EStdIntTEBdI MI 23.57 +0.02 +3.9 +4.4/DStratValA f LV 35.69 -0.06 +6.0 +8.1/BStratValI LV 35.77 -0.06 +6.2 +8.4/BTechGrA f ST 42.31 +0.03 +6.8 +12.0/DThrdCenZ LB 12.72 -0.01 +6.3 +8.5/DUSTrsInt GI 13.54 +0.03 +3.1 +1.5/EWldwdeGrA f WS 51.84 +0.08 +8.2 +5.9/CDriehausActiveInc XS 9.99 -0.01 +2.7 +0.6/DEmMktGr d EM 30.34 +0.05 +14.4 +0.4/CEvtDrvn AM 10.02 ... +1.7 NA/SelectCredit XS 7.91 +0.02 +0.4 -3.8/EDupreeKYTxFInc SI 8.03 +0.01 +3.6 +5.1/BNCTxFInc SI 11.95 +0.02 +3.9 +5.7/AEagleCapApprA m LG 35.90 -0.01 +3.5 +13.1/AGr&IncA m LV 19.12 -0.02 +11.9 +8.4/BGr&IncC m LV 18.38 -0.03 +11.3 +7.6/CMidCpGrA m MG 44.22 -0.01 +5.7 +9.6/BMidCpGrC m MG 36.12 -0.01 +5.2 +8.9/BMidCpStA m MG 26.44 -0.01 +8.5 +6.1/DSmCpGrthA m SG 53.17 +0.16 +8.1 +7.2/BSmCpGrthC m SG 41.25 +0.13 +7.6 +6.5/BEaton VanceACSmCpI MG 28.25 -0.10 +9.0 +11.3/AAMTFrMunA m ML 9.50 ... +4.1 +7.6/AAMTFrMunI ML 10.38 +0.01 +4.2 +7.9/AAtCpSmCpA m MG 25.90 -0.09 +8.9 +11.0/ABalancedA m MA 8.56 ... +5.4 +8.6/BalancedC m MA 8.59 ... +5.0 +7.8/CAMuniOppsA m MF 10.80 +0.02 +5.8 +8.3/ADivBldrA m LB 13.81 -0.02 +7.8 +10.6/BDivBldrC m LB 13.87 -0.02 +7.3 +9.7/CFlRtHIA m BL 9.18 -0.01 +7.3 +2.6/BFlRtHIAdv b BL 8.63 -0.01 +7.3 +2.6/BFlRtHIC m BL 8.62 ... +6.8 +1.9/DFlRtHIIns BL 8.64 ... +7.5 +2.9/BFloatRateA m BL 9.04 ... +6.7 +2.2/DFltRateC m BL 8.73 ... +6.2 +1.4/EFltRtAdv b BL 8.74 -0.01 +6.7 +2.2/DFltRtAdvA m BL 10.56 ... +7.9 +2.8/BFltRtAdvC m BL 10.53 -0.01 +7.5 +2.3/CFltgRtI BL 8.75 ... +6.9 +2.4/CGlbMacroA m NT 9.07 ... +2.5 +2.4/BGlbMacroI NT 9.06 +0.01 +2.7 +2.8/BGlblIncBldrA m IH 8.38 -0.01 +4.0 +6.5/AGlblIncBldrC m IH 8.30 ... +3.7 +5.7/AGovOblA m GS 6.48 ... +0.7 +1.3/BGrA m LG 22.73 -0.02 +4.3 +13.0/AGtrIndiaA m EI 29.44 +0.06 +14.2 +19.6/DHiIncOppA m HY 4.47 ... +9.8 +5.5/AHiIncOppC m HY 4.47 ... +9.3 +4.7/AHiYldMuA m HM 9.24 +0.01 +6.3 +10.0/AHiYldMuC m HM 8.55 +0.01 +5.9 +9.2/BIncBosA m HY 5.71 ... +9.8 +4.7/AIncBosC m HY 5.72 +0.01 +9.5 +3.9/CIncBosI HY 5.71 ... +10.0 +4.9/ALoDurGovIncA m GS 8.25 -0.01 0.0 +1.3/BLrgCpValA m LV 17.27 -0.02 +4.2 +7.7/CLrgCpValC m LV 17.26 -0.02 +3.7 +6.8/DLrgCpValI LV 17.34 -0.02 +4.4 +7.9/CNYMuniA m MY 10.48 +0.01 +4.8 +7.4/ANatlMuniA m ML 10.22 +0.01 +5.0 +8.6/ANatlMuniC m ML 10.22 +0.01 +4.6 +7.8/ANtlLmtMtA m MI 10.24 +0.01 +3.2 +4.4/DNtlMunI ML 10.22 +0.01 +5.2 +8.9/AOHMuniA m MO 9.36 +0.01 +4.3 +7.2/APAMuniA m MP 9.11 +0.01 +3.7 +5.6/CStrIncA m CS 7.24 ... +2.0 +2.1/AStratIncC m CS 6.83 ... +1.6 +1.4/CTABSS-TMuniBdA m MS 10.71 +0.01 +2.2 +2.4/ATABSS-TMuniBdI MS 10.71 +0.01 +2.3 +2.6/ATMAstAlcA m XM 17.18 -0.01 +4.8 +7.8/ATMAstAlcC m XM 15.98 -0.01 +4.4 +7.0/BTMG1.0 LB 925.37 -0.73 +5.8 +10.8/ATMG1.1A m LB 41.55 -0.04 +5.6 +10.5/BTMG1.1C m LB 37.27 -0.03 +5.2 +9.6/CTMGlbDivIncA m WS 11.31 -0.02 +2.5 +5.9/CTMGlbDivIncC m WS 11.28 -0.02 +2.1 +5.1/CTaxMgdVlA m LV 21.80 -0.02 +3.6 +7.6/CTaxMgdVlC m LV 20.89 -0.02 +3.1 +6.8/DTxMGrA1.2 m LB 18.67 -0.01 +5.5 +10.3/BTxMgGC1.2 m LB 18.11 -0.02 +5.0 +9.5/CWldwHealA m SH 11.47 -0.03 -5.0 +14.7/CWldwHealC m SH 11.69 -0.03 -5.5 +13.9/CEmeraldGrowthA m SG 19.24 +0.10 +2.7 +8.0/AEvermoreGlbValInstl d WS 11.68 ... +3.9 +6.8/BFAMEqInc MB 26.93 ... +12.3 +8.9/BValue MG 65.66 -0.06 +9.3 +9.5/BFAMCOMLPEnIncI d LP 9.58 +0.03 +25.2 -1.6/BFDPBRFrkTemTRInvC m MU 10.42 +0.02 +5.1 +2.5/EFMASmComInv m SB 25.27 -0.04 +3.3 +5.5/DFMICommStk MB 25.08 -0.11 +10.0 +6.8/DFocus SB 33.93 -0.03 +8.4 +4.7/DLgCap LB 20.50 -0.03 +10.2 +9.6/CFPACapital d MV 34.11 +0.04 +7.2 -1.8/ECrescent d MA 32.23 -0.06 +4.6 +5.2/DNewInc d NT 10.02 ... +1.8 +1.2/CParamount d WS 17.41 +0.05 +9.6 +1.2/EUSValue d LB 9.11 -0.02 -1.8 +5.5/EFairholme FundsFairhome d LV 19.90 +0.02 +7.6 +1.2/EFocusedInc HY 10.93 -0.03 +15.2 +4.8/AFederatedAbsRetI NE 9.93 ... -3.1 +2.8/AAdjRtInst GS 9.69 ... +0.1 +0.2/EBondA f TW 9.38 +0.03 +9.9 +5.2/CBondF f TW 9.45 +0.03 +9.8 +5.1/CBondI TW 9.38 +0.03 +10.1 +5.3/BCapIncA f CA 7.75 ... +6.9 +2.5/ECapIncC m CA 7.75 +0.01 +6.4 +1.8/ECapIncF f CA 7.75 +0.01 +6.8 +2.6/ECapIncInst CA 7.76 +0.01 +7.0 +2.8/EClvrValA f LV 21.08 +0.01 +2.6 +3.7/EEqIncA f LV 22.14 -0.01 +2.4 +4.6/EFlRtStrIncIns BL 9.85 ... +4.9 +3.0/AFltRtStrIncA m BL 9.85 ... +4.7 +2.6/BGlblAllcA f IH 17.81 -0.01 +4.2 +3.7/CGovInSecF f GI 9.07 +0.02 +3.8 +3.0/CGovIncTrI GI 10.41 ... +3.0 +3.1/BGovUltshtDurIns UB 9.87 ... +0.2 +0.2/DGovUltshtDurSvc UB 9.87 ... +0.1 +0.1/EHiIncBdA m HY 7.47 +0.01 +11.8 +4.6/BHiIncBdC m HY 7.45 +0.01 +11.1 +3.8/CHiYieldTrSvc d HY 6.67 ... +11.7 +5.4/AInstHiYldBdIns d HY 9.84 ... +12.4 +5.6/AIntCrpBdIS TW 9.46 +0.02 +5.5 +3.9/EIntGvCpIS CS 10.44 +0.01 +3.9 +2.5/AIntSVA f FV 3.76 -0.01 +9.4 +1.4/BIntSVInst FV 3.77 -0.01 +9.6 +1.7/BIntlLderA f FB 29.26 +0.03 -5.2 -0.4/EIntlLderInstl FB 29.34 +0.03 -5.0 -0.1/DKaufSmCpC m SG 21.81 +0.05 +3.7 +9.6/AKaufmanA m MG 5.46 ... +3.8 +11.3/AKaufmanC m MG 4.74 ... +3.3 +10.7/AKaufmanR m MG 5.47 ... +3.8 +11.3/AKaufmnSCA m SG 24.72 +0.07 +4.1 +10.2/AKfmnLgCpA f LG 19.60 -0.03 +5.8 +11.2/BKfmnLgCpC m LG 18.36 -0.03 +5.3 +10.3/CKfmnLgCpI LG 19.97 -0.03 +6.1 +11.5/BMDTMdCpGrStA f MG 34.33 +0.10 +3.5 +7.8/CMIIntMuA f SI 11.57 +0.01 +3.2 +4.4/CMaxCapIsS b LB 15.11 -0.01 +8.1 +10.7/AMaxCpIdIs LB 15.23 -0.01 +8.3 +11.0/AMidCpIds MB 25.96 -0.05 +12.1 +9.1/BMnStAdC m CA 12.68 ... +5.7 +4.7/BMnStAdF f CA 12.70 +0.01 +6.3 +5.5/AMnStAdvA f CA 12.70 +0.01 +6.3 +5.5/AMnStkAdvIns CA 12.70 +0.01 +6.4 +5.8/AMortgIs GI 9.80 ... +4.0 +3.6/AMuHiYdAdA f HM 9.26 +0.01 +5.9 +8.5/CMuHiYdAdF f HM 9.26 +0.02 +6.0 +8.5/CMuniSecsA f ML 10.88 +0.01 +4.6 +6.2/DMuniUShIS MS 10.00 ... +0.6 +0.6/E

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







MuniUltA m MS 10.00 ... +0.3 +0.2/EPAMuIncA f MP 11.29 +0.01 +4.8 +5.9/BPrdntBr f BM 19.72 -0.01 -7.9 -12.7/BPrdntBrI BM 20.10 ... -7.8 -12.5/BS/IDurInt MS 10.36 +0.01 +1.3 +1.6/BS/IDurMuA m MS 10.36 ... +1.0 +1.1/DShTmInIs CS 8.54 +0.01 +1.7 +1.1/DShTmInY CS 8.54 +0.01 +1.8 +1.3/CSmValA f SV 24.42 -0.05 +7.4 +5.3/CSmValInstl SV 24.52 -0.05 +7.6 +5.6/CStock LV 26.49 -0.05 +7.2 +8.9/BStrValA f LV 6.34 ... +14.8 +12.0/AStrValC m LV 6.35 ... +14.3 +11.1/AStrValI LV 6.37 ... +14.9 +12.3/AStratIncA f MU 9.01 +0.01 +9.7 +3.7/CStratIncC m MU 9.00 +0.01 +9.2 +2.9/DTRtnGvBdIns GI 11.25 +0.03 +4.9 +3.0/BToRetBdSvc b CI 11.16 +0.02 +6.8 +4.1/BToRetIs CI 11.16 +0.02 +7.0 +4.4/ATotRetBdA m CI 11.16 +0.03 +6.8 +3.9/CUS2-5Is GS 11.10 +0.02 +2.5 +1.1/BUSGovSecA f GI 7.59 +0.01 +3.2 +3.0/BUltraBdA m UB 9.11 ... +1.0 +0.4/DUltraIs UB 9.11 +0.01 +1.3 +1.0/AFidelity500IdxIns LB 76.99 -0.06 +8.3 +11.2/A500IdxInsPr LB 76.99 -0.06 +8.3 +11.3/A500IdxInv LB 76.98 -0.06 +8.3 +11.2/A500IdxPr LB 76.99 -0.06 +8.3 +11.2/AAZMuInc d SL 12.52 +0.01 +4.7 +6.7/AAsstMgr30% CA 10.62 +0.02 +6.2 +4.7/BAsstMgr40% CA 10.93 +0.01 +6.3 +5.3/AAsstMgr60% MA 11.26 +0.01 +6.5 +6.1/CAstMgr20 XY 13.26 +0.02 +5.5 +3.9/BAstMgr50 MA 16.94 +0.02 +6.5 +5.7/CAstMgr85 AL 16.56 +0.01 +6.4 +7.0/BBal MA 22.35 +0.02 +6.2 +8.3/ABal K MA 22.35 +0.02 +6.2 +8.4/ABlChGrow LG 70.64 +0.15 +2.4 +12.4/ABlChGrowK LG 70.79 +0.15 +2.5 +12.5/ABlChVal LV 16.40 -0.01 +4.5 +8.5/BCAMuInc d MC 13.46 +0.01 +4.7 +6.8/DCASITxFre d SS 10.83 +0.01 +2.1 +2.6/BCTMuInc d SI 12.06 +0.02 +4.4 +5.8/ACanada d MQ 49.28 -0.12 +19.1 +1.6/BCap&Inc d HY 9.58 ... +7.4 +6.1/ACapApr LG 33.00 +0.01 +1.9 +9.0/DChinaReg d CH 25.72 +0.11 +1.2 +4.9/CCmdtyStrat BB 5.21 +0.02 +6.8 -13.4/DCmdtyStratF BB 5.27 +0.02 +6.9 -13.2/DCnrvIncMnBdIstl MS 10.06 ... +0.6 NA/Contra LG 102.26 -0.08 +4.1 +11.2/BContraK LG 102.25 -0.07 +4.2 +11.4/BConvSec CV 27.32 +0.03 +4.3 +4.0/DCorpBd TW 11.71 +0.04 +9.2 +5.6/BCpApprctK LG 33.07 +0.01 +1.9 +9.2/DDiscEq LB 33.11 -0.01 +4.4 +9.6/CDivGrow LB 31.80 ... +5.0 +8.9/CDivGrowK LB 31.79 ... +5.1 +9.1/CDivrIntl d FG 35.26 +0.04 +0.6 +3.9/BDivrIntlK d FG 35.21 +0.03 +0.6 +4.1/AEmMktIdxPr d EM 9.04 ... +17.1 +0.9/CEmergAsia d PJ 33.65 +0.05 +12.1 +6.5/AEmgMkt d EM 24.64 ... +13.3 +3.1/AEmgMktK d EM 24.66 -0.01 +13.4 +3.3/AEqInc LV 54.92 -0.03 +10.0 +7.1/CEqInc II LV 26.61 -0.02 +9.1 +8.6/BEqIncIIK LV 26.61 -0.02 +9.1 +8.7/BEqIncK LV 54.90 -0.03 +10.1 +7.2/CEurope d ES 36.33 +0.06 +0.4 +2.4/BExpMulNat d LG 21.66 -0.01 +7.4 +9.2/DExpMulNatK d LG 21.63 -0.01 +7.5 +9.3/DExtMktIdxInsPr d MB 53.88 -0.01 +8.3 +7.8/CExtMktIdxInv d MB 53.89 ... +8.3 +7.7/CExtMktIdxPr d MB 53.89 -0.01 +8.3 +7.7/CFF2015 TD 12.52 +0.02 +6.8 +5.6/BFF2035 TI 13.04 +0.01 +6.8 +6.8/BFF2040 TJ 9.16 +0.01 +6.8 +6.9/AFidelity x LG 42.08 -1.67 +4.0 +10.5/CFidelityK x LG 42.06 -1.69 +4.0 +10.6/CFltRtHiIn d BL 9.47 ... +6.3 +2.3/CFocStk LG 19.03 +0.03 +5.9 +8.5/DFocuHiInc d HY 8.49 ... +9.1 +4.2/BFourInOne AL 38.34 -0.01 +6.4 +7.3/BFr2045 TK 10.35 +0.01 +6.8 +6.9/BFr2050 TN 10.40 +0.01 +6.9 +6.9/BFrdIdx2055Inv TL 12.86 -0.01 +7.5 +6.8/CFrdm2055 TL 11.62 +0.01 +6.8 +7.0/BFrdmK2005 TA 12.96 +0.01 +6.1 +4.7/CFrdmK2010 TA 12.93 +0.02 +6.5 +5.3/BFrdmK2015 TD 13.43 +0.02 +6.8 +5.7/AFrdmK2020 TE 14.17 +0.01 +6.8 +5.9/AFrdmK2025 TG 14.77 +0.02 +6.8 +6.4/BFrdmK2030 TH 14.97 +0.01 +6.9 +6.7/AFrdmK2035 TI 15.39 +0.01 +6.8 +6.9/BFrdmK2040 TJ 15.43 +0.01 +6.9 +7.0/AFrdmK2045 TK 15.87 +0.01 +6.9 +7.0/BFrdmK2050 TN 16.00 +0.01 +6.9 +7.0/AFrdmK2055 TL 11.88 +0.01 +6.9 +7.1/BFrdmKInc RI 11.85 +0.02 +5.8 +3.9/BFree2005 TA 12.08 +0.02 +6.3 +4.7/CFree2010 TA 15.31 +0.02 +6.5 +5.3/BFree2020 TE 15.24 +0.02 +6.8 +5.9/AFree2025 TG 13.01 +0.01 +6.7 +6.3/BFree2030 TH 15.89 +0.02 +6.9 +6.6/AFreeInc RI 11.57 +0.02 +5.8 +3.9/CGNMA GI 11.70 ... +2.9 +3.5/AGexUSIdx FB 11.10 -0.01 +6.3 +1.3/CGlbBal d IH 23.49 +0.04 +6.8 +4.0/CGlbCmtyStk d SN 10.71 -0.05 +21.8 -5.6/CGlexUSIdxIns d FB 11.28 -0.01 +6.2 +1.3/CGlexUSIdxInsPr d FB 11.29 -0.01 +6.3 +1.3/CGlexUSIdxPr d FB 11.28 -0.01 +6.3 +1.3/CGovtInc GI 10.68 +0.03 +4.6 +3.4/AGrDiscov LG 25.86 +0.02 +2.3 +11.5/BGrDiscovK LG 25.87 +0.02 +2.4 +11.7/BGrInc LB 30.86 -0.01 +7.7 +8.3/DGrIncK LB 30.84 -0.01 +7.8 +8.4/DGrStr d MG 34.46 -0.05 +3.5 +10.6/AGrStrK d MG 34.72 -0.05 +3.6 +10.8/AGrowCo LG 141.96 +0.49 +4.0 +12.8/AGrthCmpK LG 141.89 +0.48 +4.0 +13.0/AHiInc d HY 8.60 +0.01 +12.1 +3.8/CIndep LG 35.20 +0.04 -2.2 +7.9/EIndepK LG 35.22 +0.04 -2.1 +8.0/EInfProtBdIdxPr IP 10.00 +0.03 +6.9 +2.0/AInflProtBd IP 12.37 +0.03 +6.6 +1.6/BInstShIn GS 10.12 +0.01 +1.8 +1.3/BIntBond CI 11.09 +0.02 +4.7 +3.0/EIntGovtInc GI 10.83 +0.02 +3.2 +2.2/EIntMuniInc d MI 10.72 +0.01 +3.6 +4.5/DIntRelEst d GR 10.65 +0.02 +6.3 +5.5/EIntSmOpp d FR 15.41 +0.06 +3.3 +7.1/AIntlCptlAppr d FG 17.61 +0.01 +6.0 +7.7/AIntlDisc d FG 38.95 -0.02 -1.2 +2.8/CIntlEnhIx d FV 8.23 -0.01 +1.2 +2.9/AIntlIdxIns d FB 36.66 -0.04 +2.2 +1.7/CIntlIdxInsPr d FB 36.66 -0.04 +2.2 +1.7/CIntlIdxInv d FB 36.64 -0.04 +2.1 +1.6/CIntlIdxPr d FB 36.65 -0.04 +2.2 +1.7/CIntlSmCp FR 15.44 +0.07 +1.8 +6.1/BIntlSmCp d FQ 24.18 +0.03 +9.3 +7.5/AIntlSmCpF FR 15.48 +0.07 +1.9 +6.3/BIntmTrsBdIdxPr GL 11.35 +0.04 +6.3 +4.3/DInvGrdBd CI 8.04 +0.02 +7.8 +4.2/BJapan d JS 12.42 -0.02 +5.2 +2.8/EJapanSmCo d JS 15.17 +0.03 +9.6 +8.1/BLTTrsBdIdxPr GL 14.68 +0.12 +16.8 +11.8/ALevCoSt d MV 40.64 -0.05 +2.1 +3.6/ELevCoStK d MV 40.72 -0.06 +2.1 +3.8/ELgCpCorEhnIdx LB 12.25 -0.01 +7.0 +10.4/BLgCpGrEnhIdx LG 15.48 -0.01 +6.3 +12.1/ALgCpStock LB 27.74 -0.01 +7.9 +8.8/CLgCpValEnhIdx LV 11.32 -0.01 +8.0 +9.3/ALowPrStkK d MV 49.81 -0.04 +4.4 +7.2/CLowPriStk d MV 49.82 -0.04 +4.3 +7.1/CLtAm d LS 21.82 -0.23 +33.6 -8.3/ELtdTermMuniInc d MS 10.72 ... +1.7 +1.9/BMAMuInc d MT 12.85 +0.02 +4.8 +6.5/AMagellan LG 91.21 ... +2.9 +11.2/BMagellanK LG 91.12 +0.01 +3.0 +11.3/BMaryldMuInc d SI 11.75 +0.02 +4.8 +5.9/AMdCpEnhIdx d MB 13.52 -0.01 +7.4 +9.8/AMeCpSto x LB 16.50 -0.14 +6.4 +8.9/CMichgaMuInc d SI 12.66 +0.02 +4.1 +6.0/AMidCap d MG 34.31 +0.05 +10.7 +8.4/BMidCapIdxIns d MB 17.89 ... +10.3 +10.0/AMidCapIdxPr d MB 17.88 -0.01 +10.3 +10.0/AMidCapK d MG 34.33 +0.05 +10.8 +8.5/BMidCapVal d MV 23.54 -0.01 +5.4 +9.3/AMinstMuInc d SM 12.01 +0.01 +3.9 +4.9/CMtgSec CI 11.48 +0.01 +3.5 +3.9/CMuniInc d ML 13.83 +0.01 +5.0 +6.8/BNASDQCoIdx d LG 69.04 +0.06 +5.4 +13.8/ANJMuInc d MJ 12.28 +0.02 +5.3 +5.7/CNYMuInc d MY 13.89 +0.02 +4.8 +6.5/BNewMille LG 36.32 +0.07 +9.1 +8.2/ENewMktIn d EB 16.25 +0.03 +16.0 +6.7/ANordic d MQ 49.05 +0.04 +4.7 +10.6/AOTC LG 87.60 +0.34 +5.0 +14.6/AOTCK LG 88.60 +0.35 +5.1 +14.7/AOhMuInc d MO 12.68 +0.02 +5.0 +7.0/AOverseas d FB 41.79 ... +2.3 +6.0/AOverseasK d FB 41.72 ... +2.4 +6.2/APacBasin d DP 29.43 +0.09 +11.8 +9.3/APnsylvMuInc d MP 11.60 +0.01 +4.5 +6.2/BPuritan MA 21.15 +0.02 +4.9 +8.6/APuritanK MA 21.14 +0.02 +5.0 +8.7/ARealInv d SR 46.34 +0.19 +14.7 +15.3/ARelEstInc d SR 12.32 +0.02 +11.2 +8.5/ERlEstIdxPr d SR 16.89 +0.07 +12.9 +14.4/ASInvGrBdF CI 11.63 +0.03 +7.1 +4.5/ASTTrsBdIdxPr GS 10.56 +0.01 +2.2 +1.4/BSer1000ValInd LV 11.17 ... +9.9 NA/Ser1000ValIndF LV 11.17 -0.01 +9.9 NA/SerBlueChipGr LG 11.65 +0.02 +2.3 NA/SerBlueChipGrF LG 11.66 +0.02 +2.4 NA/SerEmMktDbt EB 10.27 +0.02 +16.1 +6.5/ASerEmMktDbtF EB 10.27 +0.02 +16.2 +6.6/ASerSmCapDis SB 10.45 -0.04 +7.0 NA/SerSmCapDisF SB 10.45 -0.04 +7.0 NA/Series100Idx LB 14.36 -0.02 +7.6 +11.0/ASeries100IdxF LB 14.36 -0.02 +7.6 NA/

SeriesGrowthCo LG 13.41 +0.04 +4.0 NA/SeriesGrowthCoF LG 13.43 +0.05 +4.1 NA/SersAlSecEq LG 13.44 ... +7.2 +10.4/CSersAlSecEqF LG 13.44 ... +7.4 +10.6/CSersEmgMkts EM 16.71 +0.03 +16.4 +2.2/ASersEmgMktsF EM 16.77 +0.04 +16.5 +2.4/ASesInmGrdBd CI 11.63 +0.03 +7.1 +4.4/AShTmBond CS 8.65 ... +1.7 +1.3/CSmCEnhIdx d SB 12.56 -0.02 +7.7 +7.7/BSmCapDisc d SB 28.74 -0.10 +8.8 +5.9/CSmCapStk d SB 18.00 -0.02 +6.1 +8.8/ASmCapVal d SV 18.23 -0.02 +8.9 +7.4/BSmCpGr d SG 20.15 ... +7.8 +9.9/ASmCpIdxIns d SB 16.76 +0.01 +9.5 +7.0/BSmCpOpp SB 12.95 ... +5.8 +5.6/DSmCpOppF SB 13.04 +0.01 +5.9 +5.8/CStSelLgCpVal LV 17.75 ... +9.0 +8.6/BStkSelec LG 36.00 +0.02 +7.3 +9.8/DStrDivInc AL 14.95 ... +11.3 +9.1/AStratInc MU 10.84 +0.02 +9.2 +4.2/BStratRRet d XY 8.80 +0.02 +7.8 +0.1/ETaxFrB d ML 12.03 +0.02 +5.3 +6.9/BTel&Util SU 25.73 ... +18.8 +10.8/ATotBond CI 10.86 +0.02 +7.8 +4.5/ATrend LG 88.32 +0.04 +5.0 +12.5/ATtlMktIdxF d LB 63.23 -0.04 +8.3 +10.5/BTtlMktIdxIns d LB 63.22 -0.04 +8.3 +10.5/BTtlMktIdxInsPr d LB 63.21 -0.04 +8.3 +10.5/BTtlMktIdxInv d LB 63.21 -0.04 +8.2 +10.5/BTtlMktIdxPr d LB 63.22 -0.04 +8.3 +10.5/BUSBdIdxF CI 11.99 +0.03 +6.0 +4.2/BUSBdIdxIns CI 11.99 +0.03 +6.0 +4.2/BUSBdIdxInsPr CI 11.99 +0.03 +6.0 +4.2/BUSBdIdxInv CI 11.99 +0.03 +5.9 +4.0/CUSBdIdxPr CI 11.99 +0.03 +6.0 +4.2/BValK MV 104.99 +0.02 +9.6 +8.2/BValStr LV 43.95 -0.08 +5.9 +6.3/DValue MV 104.85 +0.02 +9.5 +8.1/BValueDis LV 24.42 -0.01 +5.7 +9.2/AValueDisK LV 24.42 -0.01 +5.8 +9.4/AWorldwid d WS 22.69 +0.01 +2.2 +6.0/BFidelity AdvisorAsstMg70A m AL 19.74 +0.01 +6.2 +6.0/CAstMgr70 AL 19.79 +0.02 +6.5 +6.4/CBalA m MA 19.21 +0.02 +6.1 +7.9/ABalC m MA 19.07 +0.01 +5.6 +7.1/ABalI MA 19.55 +0.02 +6.3 +8.2/ABalT m MA 19.41 +0.02 +6.0 +7.7/ABiotechA m SH 21.57 +0.15 -17.4 +11.6/EBiotechI d SH 22.70 +0.15 -17.3 +11.9/DBiotechT m SH 20.55 +0.14 -17.6 +11.2/ECapDevA m LB 13.81 -0.01 +7.7 +8.5/DCapDevO LB 14.25 -0.01 +7.9 +8.8/CConStplsA m CC 98.35 +0.38 +9.4 +10.0/CConStplsC m CC 95.90 +0.36 +8.9 +9.1/DConStplsI d CC 99.05 +0.38 +9.5 +10.2/BConsDiscA m CD 21.18 -0.02 +5.8 +10.0/BCorpBdI TW 11.71 +0.04 +9.2 +5.6/BDivGrowA m LB 16.75 ... +4.8 +8.5/DDivGrowC m LB 15.95 ... +4.2 +7.7/DDivGrowI LB 17.53 ... +4.9 +8.8/CDivGrowT m LB 16.67 ... +4.6 +8.3/DDivIntlA m FG 19.86 +0.01 +0.8 +4.3/ADivIntlC m FG 18.97 +0.02 +0.4 +3.5/BDivIntlIs d FG 20.21 +0.02 +1.1 +4.6/ADivIntlT m FG 19.70 +0.01 +0.7 +4.0/ADivStk LB 22.17 -0.02 +10.0 +8.7/DDivStkA m LB 21.62 -0.02 +9.7 +8.3/DEmMktIncA m EB 14.30 +0.03 +15.8 +6.3/AEmMktIncI d EB 14.02 +0.02 +16.1 +6.5/AEmergMktI d EM 22.80 -0.01 +13.2 +3.0/AEnergyA m EE 32.59 +0.13 +20.1 -3.8/AEnergyC m EE 30.04 +0.12 +19.6 -4.5/BEnergyI d EE 34.34 +0.14 +20.3 -3.5/AEnergyT m EE 33.33 +0.14 +20.0 -4.0/AEqGrowA m LG 98.41 +0.08 +2.1 +11.2/BEqGrowC m LG 86.94 +0.07 +1.6 +10.3/CEqGrowI LG 106.03 +0.09 +2.3 +11.5/BEqGrowT m LG 97.13 +0.08 +2.0 +10.9/CEqIncA m LV 30.76 -0.02 +10.1 +6.7/DEqIncC m LV 30.93 -0.01 +9.6 +5.9/EEqIncI LV 31.97 -0.01 +10.3 +6.9/DEqIncT m LV 31.35 -0.02 +9.9 +6.4/DFltRateA m BL 9.49 ... +6.2 +2.1/DFltRateC m BL 9.48 ... +5.6 +1.3/EFltRateI d BL 9.47 ... +6.4 +2.3/CFltRateT m BL 9.47 ... +6.1 +1.9/DFr2005A m TA 11.75 +0.01 +5.9 +4.2/DFr2010A m TA 12.22 +0.02 +6.4 +4.8/CFr2015A m TD 12.18 +0.01 +6.6 +5.1/BFr2015I TD 12.27 +0.01 +6.7 +5.3/BFr2015T m TD 12.15 +0.01 +6.3 +4.8/CFr2020A m TE 12.92 +0.01 +6.6 +5.4/BFr2020I TE 13.02 +0.01 +6.8 +5.6/BFr2020T m TE 12.91 +0.01 +6.5 +5.1/CFr2025A m TG 12.68 ... +6.5 +5.8/CFr2025I TG 12.80 +0.01 +6.8 +6.1/BFr2025T m TG 12.70 +0.01 +6.4 +5.5/CFr2030A m TH 13.42 +0.01 +6.6 +6.1/BFr2030I TH 13.50 ... +6.8 +6.3/BFr2030T m TH 13.36 +0.01 +6.5 +5.8/CFr2035A m TI 12.77 ... +6.6 +6.2/CFr2035I TI 12.86 ... +6.7 +6.5/CFr2035T m TI 12.67 ... +6.3 +5.9/DFr2040A m TJ 13.68 ... +6.6 +6.2/CFr2040I TJ 13.76 ... +6.7 +6.5/BFr2040T m TJ 13.63 ... +6.4 +6.0/CFr2045A m TK 10.56 ... +6.5 +6.3/DFr2045I TK 10.63 ... +6.7 +6.6/CFr2045T m TK 10.49 ... +6.4 +6.0/DFr2050A m TN 10.50 ... +6.6 +6.3/CFr2050I TN 10.57 ... +6.7 +6.6/CFr2050T m TN 10.45 ... +6.3 +6.0/DFrdm2055A m TL 11.43 ... +6.6 +6.4/DFrdm2055Inst TL 11.47 ... +6.7 +6.6/CGovtIncA m GI 10.69 +0.02 +4.4 +3.1/BGovtIncI GI 10.69 +0.02 +4.6 +3.4/AGovtIncT m GI 10.69 +0.02 +4.5 +3.1/BGrowIncA m LB 25.47 -0.01 +7.4 +7.9/DGrowIncT m LB 25.46 -0.01 +7.2 +7.6/DGrowOppA m LG 60.08 +0.11 +1.8 +9.6/DGrowOppC m LG 54.30 +0.10 +1.3 +8.8/DGrowOppI LG 63.41 +0.12 +1.9 +9.9/DGrowOppT m LG 59.86 +0.11 +1.6 +9.4/DHiIncAdvA m HY 10.59 +0.01 +10.0 +5.3/AHiIncAdvC m HY 10.57 +0.01 +9.5 +4.5/BHiIncAdvI d HY 9.93 +0.01 +10.1 +5.5/AHiIncAdvT m HY 10.64 ... +10.0 +5.2/AHiIncomeA m HY 7.70 +0.01 +10.9 +3.9/CHiIncomeI d HY 7.72 +0.01 +11.1 +4.1/BHlthCrA m SH 38.39 +0.06 +0.2 +18.0/AHlthCrC m SH 31.24 +0.04 -0.3 +17.1/BHlthCrI d SH 41.49 +0.06 +0.3 +18.3/AHlthCrT m SH 36.09 +0.05 0.0 +17.7/AIndustrA m ID 35.81 -0.10 +8.4 +8.5/CIndustrI d ID 37.52 -0.11 +8.6 +8.8/CInflProtBdI IP 12.33 +0.03 +6.4 +1.5/BIntMuniIncA m MI 10.72 +0.01 +3.4 +4.2/DIntMuniIncI d MI 10.73 +0.01 +3.5 +4.4/DIntSmOppI d FR 15.40 +0.06 +3.3 +7.1/AIntlGrth d FG 11.53 +0.01 +3.5 +4.9/AIntlGrthA m FG 11.45 +0.02 +3.3 +4.6/AIntlGrthI d FG 11.51 +0.01 +3.5 +4.9/AIntlVal d FV 7.92 -0.02 -1.4 +0.6/CIntrDiscA m FG 38.65 -0.03 -1.4 +2.5/CIntrDiscI d FG 38.85 -0.03 -1.2 +2.8/CInvGrdBdI CI 8.05 +0.02 +7.8 +4.1/BLeverA m MV 53.72 -0.07 +2.2 +3.7/ELeverC m MV 49.95 -0.07 +1.8 +2.9/ELeverI MV 54.57 -0.08 +2.4 +4.0/ELeverT m MV 52.55 -0.08 +2.1 +3.5/ELmtdTermBondA m CS 11.58 +0.01 +3.1 +2.0/ALmtdTermBondI CS 11.61 +0.01 +3.2 +2.3/ALmtdTermBondT m CS 11.59 +0.02 +3.2 +2.0/ALrgCapA m LB 28.54 -0.01 +7.9 +8.5/DLrgCapC m LB 26.07 -0.01 +7.4 +7.7/DLrgCapI LB 29.75 -0.01 +8.0 +8.8/CLrgCapT m LB 28.47 -0.01 +7.7 +8.2/DMaterialsA m SN 72.49 -0.75 +6.0 +2.2/AMaterialsI d SN 72.74 -0.75 +6.2 +2.5/AMgCpStkI x LB 16.52 -0.14 +6.5 +8.9/CMid-CpIIA m MG 18.57 -0.03 +6.2 +7.1/CMid-CpIIC m MG 16.89 -0.03 +5.7 +6.3/DMid-CpIII MG 19.10 -0.02 +6.4 +7.4/CMidCapValA m MV 23.24 -0.01 +5.2 +8.9/AMidCpIIT m MG 18.16 -0.02 +6.1 +6.9/CMuniIncA m ML 13.84 +0.02 +4.7 +6.5/CMuniIncC m ML 13.87 +0.02 +4.3 +5.7/EMuniIncI ML 13.76 +0.02 +4.9 +6.7/BMuniIncT m ML 13.88 +0.02 +4.7 +6.5/CNewInsA m LG 27.49 ... +6.2 +9.9/DNewInsC m LG 24.78 ... +5.7 +9.0/DNewInsI LG 28.06 +0.01 +6.4 +10.2/CNewInsT m LG 26.78 +0.01 +6.1 +9.6/DNewInsZ LG 28.10 ... +6.5 NA/OverseaI d FG 21.43 +0.01 -1.2 +2.3/COverseaT m FG 21.51 +0.02 -1.6 +1.7/DRealEstA m SR 25.33 +0.09 +11.7 +13.0/DRealEstI SR 25.55 +0.09 +11.9 +13.3/CRealEstT m SR 25.31 +0.09 +11.6 +12.8/DRelEstIncA m SR 12.25 +0.01 +11.0 +8.2/ERelEstIncC m SR 12.14 +0.02 +10.5 +7.5/ERelEstIncI d SR 12.28 +0.02 +11.2 +8.5/ESeriesGrOpps LG 10.97 +0.02 +2.2 NA/SeriesSmallCap SB 10.56 ... +3.4 NA/ShIntMuniA m MS 10.74 ... +1.6 +1.6/BShIntMuniI d MS 10.73 +0.01 +1.8 +1.9/BSmCapA m SB 24.71 -0.01 +2.8 +7.0/BSmCapC m SB 19.58 ... +2.3 +6.2/CSmCapGrA m SG 19.49 ... +7.6 +9.6/ASmCapGrI d SG 20.20 ... +7.8 +9.9/ASmCapI SB 26.75 -0.01 +2.9 +7.3/BSmCapT m SB 23.13 -0.01 +2.6 +6.8/BSmCapValA m SV 17.92 -0.01 +8.8 +7.2/BSmCapValI d SV 18.24 -0.01 +9.0 +7.5/AStDivIncC m AL 14.80 +0.01 +10.6 +8.0/AStSlctSmCp d SB 24.45 +0.01 +6.0 +6.5/CStkSelAllCapA m LG 35.98 +0.03 +7.1 +9.4/DStkSelAllCapI LG 36.01 +0.03 +7.3 +9.7/DStkSelMdCp MG 33.27 -0.02 +5.0 +6.7/DStkSelMdCpA m MG 31.94 -0.02 +4.8 +6.4/DStkSelMdCpC m MG 29.26 -0.02 +4.4 +5.6/DStkSelMdCpI MG 33.33 -0.03 +5.0 +6.6/D

StkSelMdCpT m MG 32.08 -0.02 +4.7 +6.2/DStrDivIncA m AL 14.87 +0.01 +11.1 +8.9/AStrDivIncI AL 14.92 ... +11.2 +9.2/AStrDivIncT m AL 14.86 ... +10.9 +8.6/AStratIncA m MU 12.09 +0.01 +9.0 +4.0/BStratIncC m MU 12.06 +0.01 +8.5 +3.2/DStratIncI MU 12.26 +0.02 +9.2 +4.2/BStratIncT m MU 12.09 +0.02 +9.1 +4.0/BStratRRnI d XY 8.78 +0.02 +7.7 +0.1/ETechA m ST 38.97 +0.11 +10.5 +13.7/CTechC m ST 33.78 +0.09 +10.0 +12.9/CTechT m ST 37.20 +0.10 +10.3 +13.5/CTotBondA m CI 10.87 +0.03 +7.7 +4.3/BTotBondC m CI 10.87 +0.02 +7.1 +3.5/DTotBondI CI 10.85 +0.03 +7.7 +4.5/ATotBondT m CI 10.85 +0.02 +7.6 +4.2/BTtlIntEq d FB 7.91 ... +4.2 +2.9/BUtilA m SU 26.84 +0.04 +16.6 +9.6/BValStrA m LV 39.19 -0.08 +5.6 +6.0/DValStrT m LV 40.65 -0.08 +5.5 +5.8/EFidelity InvestmentsSerFlRtHiInc BL 9.33 ... +6.5 +2.3/CSerFlRtHiIncF BL 9.33 ... +6.5 +2.4/CSerREEq SR 14.93 +0.05 +11.9 +13.4/CSerREEqF SR 14.94 +0.05 +12.0 +13.6/CSerRlEstInc SR 11.47 +0.02 +9.0 +7.7/ESerRlEstIncF SR 11.47 +0.01 +9.0 +7.8/EFidelity SelectAirTrans d ID 62.83 -0.19 +0.9 +11.9/ABanking d SF 24.81 -0.09 -3.0 +4.8/CBiotech d SH 189.93 +1.36 -16.8 +13.1/CBrokInv d SF 59.49 -0.26 -7.2 +0.9/EChemical d SN 142.52 -1.24 +9.0 +7.5/ACommEq d ST 30.69 +0.03 +11.1 +7.3/EComputer d ST 73.69 +0.01 +8.2 +4.7/EConsDiscr d CD 36.11 -0.02 +5.8 +10.8/AConsStpl d CC 99.21 +0.37 +9.5 +10.3/BConstHou d CD 62.09 -0.11 +7.0 +12.2/ADefAero d ID 124.73 -0.13 +9.2 +11.2/AElectron d ST 84.87 +0.21 +16.2 +22.5/AEnergy d EE 42.34 +0.17 +20.7 -3.5/AEnergySvc d EE 45.39 +0.14 +10.6 -12.9/DFinSvc d SF 84.69 -0.05 +0.8 +5.8/CGold d SP 28.12 -0.05 +110.7 +7.6/BHealtCar d SH 206.77 +0.33 -0.2 +18.3/AHlthCareSvcs d SH 86.31 +0.23 +3.3 +14.7/CIndustEq d ID 39.76 -0.07 +9.0 +8.5/DIndustr d ID 31.66 -0.09 +8.4 +8.7/CInsur d SF 69.71 -0.26 +5.1 +10.4/ALeisure d CD 133.51 +0.05 +2.7 +9.6/BMaterials d SN 72.88 -0.75 +6.2 +2.4/AMedEqSys d SH 43.12 -0.04 +21.2 +22.3/AMultimedia d CD 73.64 -0.24 +3.3 +7.6/DNatGas d EE 25.67 +0.18 +28.3 -8.6/CNatRes d EE 28.62 +0.08 +21.5 -4.4/BPharm d SH 19.94 -0.02 -3.1 +13.6/CRetail d CD 112.17 +0.23 +6.6 +16.8/ASelctUtil d SU 74.94 +0.12 +16.9 +10.0/BServices d ST 41.13 -0.04 +2.9 +13.3/CSwreITSvcs d ST 133.13 -0.03 +10.3 +16.4/BTech d ST 130.42 +0.36 +10.4 +14.0/CTelecom d SC 71.80 -0.20 +18.8 +10.6/ATransportation d ID 77.93 -0.41 +6.8 +10.5/AWireless d SC 8.84 ... +8.3 +7.9/CFinancial InvestorsLstPrvEqA m WS 6.17 -0.01 +2.0 +5.3/CLstPrvEqI d WS 6.25 -0.02 +2.0 +5.6/CFirst EagleFndofAmY b MB 35.12 -0.05 -1.4 +5.4/DFundofAmericaI MB 35.16 -0.05 -1.2 +5.6/DGlbA m IH 57.38 +0.07 +11.7 +6.4/AGold m SP 21.42 -0.12 +87.4 +6.3/COverseasA m FB 24.30 +0.09 +10.6 +5.5/AUSValueA LB 20.74 -0.04 +11.5 +6.8/EUSValueA m LB 20.44 -0.05 +11.3 +6.6/EFirst InvestorsEqIncA m LV 9.80 -0.01 +8.4 +7.5/CGlobalA m WS 7.29 ... +1.0 +6.0/CGovtA m GI 10.87 +0.01 +3.0 +2.1/EGrowIncA m LB 21.60 -0.02 +6.5 +6.7/EIncomeA m HY 2.47 ... +8.9 +3.5/CIntlA m FG 13.65 ... +3.6 +3.3/BInvGradeA m TW 9.94 +0.03 +7.3 +4.4/DOpportA m MB 37.25 +0.05 +3.7 +6.7/DSelectGrowthA m LG 11.21 -0.02 +1.9 +10.4/CSpecSitA m SB 25.88 -0.01 +5.7 +7.0/BTotalRetA m MA 19.09 ... +5.6 +5.2/DTxExIncA m MI 9.91 +0.01 +2.9 +5.2/BTxExOppsA m ML 17.33 +0.02 +3.7 +6.6/CTxFNYA m MY 14.89 +0.02 +3.5 +5.5/DFirst PacificHIMuniBd b SL 11.44 +0.01 +3.4 +5.2/CFirst WesternShortDurationBd CS 10.01 +0.01 +2.2 +2.5/AForumAbStratI AM 10.48 -0.01 +3.9 +0.6/DPolGlbVal d WS 21.97 -0.02 +3.8 +6.7/BFrankTemp-FrankFed TF A m ML 12.59 +0.02 +4.3 +6.3/CFed TF C m ML 12.58 +0.01 +3.9 +5.8/DFedIntA m MI 12.59 +0.01 +3.1 +4.4/DFedIntrmT/FC m MI 12.62 +0.01 +2.7 +3.8/DFedLmtT/FA m MS 10.44 ... +0.8 +0.9/DFedTxFrIA ML 12.60 +0.02 +4.3 +6.4/CFrankTemp-FranklinAL TF A m SL 11.56 +0.01 +4.7 +5.4/CAZ TF A m SL 11.28 +0.01 +4.7 +5.9/BAZTxFInC m SL 11.46 +0.01 +4.4 +5.4/CAdjUSC m GS 8.41 ... -0.4 -0.4/EBalA m MA 11.90 +0.01 +9.7 +6.5/BBalC m MA 11.80 +0.01 +9.3 +5.7/CBalInvA m MV 35.19 -0.10 +5.4 +2.2/EBioDis A m SH 139.60 +0.73 -14.6 +11.2/ECA TF A m MC 7.80 +0.01 +6.2 +8.1/BCA TF C m MC 7.79 +0.01 +5.8 +7.5/CCAHY A m MC 11.35 +0.02 +7.3 +9.4/ACAHY C m MC 11.43 +0.02 +7.0 +8.8/ACAInTF A m MC 13.51 +0.02 +5.3 +8.2/BCAInTF C m MC 13.71 +0.01 +4.9 +7.6/CCAInTFAdv MF 12.50 +0.01 +4.2 +5.5/CCAInt A m MF 12.47 +0.01 +4.2 +5.4/CCO TF A m SL 12.12 +0.01 +4.5 +5.9/BCT TF A m SL 10.87 ... +4.5 +4.8/DCaTxFrAdv MC 7.79 +0.01 +6.3 +8.2/AChina A m CH 21.65 +0.18 +8.0 -0.5/ECvtSc A m CV 18.71 +0.04 +9.2 +7.1/ACvtSc C m CV 18.44 +0.04 +8.6 +6.3/ADynaTechA m LG 51.02 ... +4.4 +12.2/ADynaTechC m LG 43.87 ... +3.9 +11.3/BDynaTechR6 LG 52.47 ... +4.7 +12.6/AEqIn C m LV 22.97 ... +7.5 +7.6/CEqInA m LV 23.15 ... +8.0 +8.4/BFL TF A m SL 11.31 +0.01 +4.3 +5.3/CFLRtDAAdv BL 8.68 ... +7.3 +2.6/BFlRtDAC m BL 8.68 ... +6.9 +1.9/DFlRtDAccA m BL 8.68 +0.01 +7.3 +2.4/CFlexCapGrowthR6 LG 48.11 -0.05 +1.1 +9.1/DFlxCpGr A m LG 45.68 -0.04 +0.8 +8.6/DFlxCpGrAd LG 47.68 -0.04 +0.9 +8.8/DFlxCpGrC m LG 36.76 -0.04 +0.3 +7.7/EGA TF A m SL 12.50 +0.01 +4.3 +5.7/BGATxFInC m SL 12.67 +0.01 +3.9 +5.1/DGoldPrAdv SP 26.03 +0.01 +124.4 +10.4/AGoldPrM A m SP 24.67 +0.01 +124.1 +10.1/AGoldPrM C m SP 22.95 +0.01 +123.0 +9.3/AGrOppA m LG 32.27 -0.04 +0.2 +9.5/DGrOppAdv LG 34.21 -0.04 +0.3 +9.9/DGrOppC m LG 28.16 -0.04 -0.3 +8.8/DGrOppR6 LG 34.42 -0.05 +0.4 +10.1/CGrowAdv LG 78.60 -0.16 +7.0 +12.0/BGrowC m LG 72.51 -0.15 +6.3 +10.9/CGrowthA m LG 78.36 -0.16 +6.8 +11.7/BGrowthR b LG 78.00 -0.15 +6.7 +11.4/BGrowthR6 LG 78.57 -0.16 +7.1 +12.2/AHY TF A m HM 10.85 ... +6.0 +7.6/DHY TF C m HM 11.05 +0.01 +5.6 +7.0/DHighIncA m HY 1.81 ... +14.0 +2.0/EHighIncAd HY 1.81 ... +13.4 +2.1/EHighIncC m HY 1.83 ... +13.4 +1.4/EHighIncR b HY 1.84 ... +13.4 +1.6/EInSCGrA m FQ 17.90 +0.08 -3.5 +1.2/EInSCGrAd FQ 17.95 +0.09 -3.3 +1.5/DInSCGrR6 FQ 17.97 +0.09 -3.2 +1.6/DIncome C m CA 2.26 -0.01 +10.3 +3.3/EIncomeA m CA 2.24 ... +10.8 +3.8/DIncomeAdv CA 2.22 ... +11.0 +4.0/CIncomeR b CA 2.20 ... +10.7 +3.5/DIncomeR6 CA 2.22 ... +11.0 +4.1/CIns TF C m ML 12.66 +0.01 +2.6 +5.6/EInsTF A m ML 12.48 +0.01 +3.0 +6.2/DKY TF A m SL 11.44 +0.01 +3.9 +5.1/DLA TF A m SL 11.63 +0.01 +4.1 +5.4/CLoDurTReA m CS 9.87 ... +2.0 +1.1/DMATFA m MT 12.15 +0.01 +4.4 +6.7/AMD TF A m SL 11.54 ... +4.6 +5.2/CMDTxFInC m SL 11.76 +0.01 +4.3 +4.6/EMITFA m SL 12.00 +0.01 +4.4 +5.3/CMITFC m SL 12.18 +0.01 +4.0 +4.8/DMNTFA m SM 12.73 +0.01 +3.3 +4.8/DMNTFC m SM 12.86 +0.01 +2.9 +4.2/EMO TF A m SL 12.18 +0.01 +3.9 +4.8/DMO TF C m SL 12.29 +0.01 +3.5 +4.2/EMicValA m SV 32.27 -0.17 +12.6 +3.3/DMidCVlA m MV 14.81 -0.01 +10.0 +6.2/DNC TF A m SL 12.12 ... +3.8 +4.2/ENC TF C m SL 12.31 +0.01 +3.5 +3.7/ENJ TF A m MJ 11.91 ... +4.3 +4.6/ENJ TF C m MJ 12.06 +0.01 +4.0 +4.0/ENY TF A m MY 11.62 ... +3.6 +4.9/ENY TF Adv MY 11.63 +0.01 +3.7 +5.0/ENY TF C m MY 11.61 ... +3.3 +4.3/ENYIntTFA m MN 12.03 +0.02 +3.7 +4.8/CNYIntTFC m MN 12.06 +0.01 +3.3 +4.2/DNatResA m SN 25.30 -0.01 +23.8 -8.9/EOHTFA m MO 13.09 +0.02 +4.2 +6.5/BOHTFC m MO 13.26 +0.02 +3.8 +5.9/BOR TF A m SL 12.10 +0.01 +4.5 +5.4/COR TF C m SL 12.28 +0.01 +4.1 +4.8/DPA TF A m MP 10.50 +0.01 +4.7 +5.5/DPA TF C m MP 10.63 +0.01 +4.4 +5.0/D

RESecA m SR 24.94 +0.12 +13.0 +14.2/BRealRetA m IP 10.13 -0.01 +5.3 -0.4/ERisDivAdv LB 53.70 -0.03 +13.5 +9.1/CRisDivR b LB 53.56 -0.03 +13.1 +8.5/DRisDv C m LB 52.80 -0.04 +12.8 +8.0/DRisDvA m LB 53.73 -0.04 +13.3 +8.8/CRisDvR6 LB 53.69 -0.04 +13.6 +9.2/CSmCpGI C m MG 26.13 -0.04 +5.3 +6.9/CSmCpGrA m SG 18.17 +0.02 +6.2 +6.5/BSmCpGrAd SG 19.33 +0.03 +6.4 +6.8/BSmCpGrC m SG 15.58 +0.02 +5.7 +5.8/CSmCpGrR6 SG 19.47 +0.03 +6.6 +7.1/BSmCpValA m SV 52.16 -0.13 +17.2 +6.4/BSmCpValC m SV 47.14 -0.12 +16.6 +5.6/CSmCpValR b SV 51.61 -0.12 +17.0 +6.1/CSmCpVlAd SV 54.30 -0.14 +17.3 +6.7/BSmMCpGAdv MG 36.69 -0.04 +6.0 +8.0/BSmMdCpGrA m MG 34.18 -0.04 +5.8 +7.8/CStrIncA m MU 9.58 ... +6.8 +2.2/EStrIncAdv MU 9.59 ... +7.0 +2.4/EStraIncR b MU 9.55 +0.01 +6.7 +1.9/EStrinc C m MU 9.58 +0.01 +6.6 +1.8/ETN MuBndA m SL 11.59 +0.01 +4.5 +4.9/DTotRetAdv CI 10.05 +0.02 +5.5 +3.8/CTotalRetA m CI 10.00 +0.02 +5.2 +3.5/DTotalRetC m CI 9.95 +0.02 +5.0 +3.1/EUS Gov C m GI 6.31 ... +1.7 +2.0/EUSGovA m GI 6.36 +0.01 +2.0 +2.6/DUSGovR6 GI 6.38 +0.01 +2.1 +2.8/CUSGovtAdv GI 6.38 +0.01 +2.1 +2.7/CUtilAdv SU 18.39 +0.02 +20.2 +11.9/AUtilitiesR6 SU 18.39 +0.02 +20.3 +12.0/AUtils A m SU 18.26 +0.02 +20.0 +11.7/AUtils C m SU 18.16 +0.02 +19.6 +11.2/AVA TF A m SL 11.72 +0.01 +4.5 +5.1/DFrankTemp-MutualDiscov C m WS 29.82 -0.01 +4.4 +3.8/DDiscov Z WS 30.84 -0.01 +5.1 +4.9/CDiscovA m WS 30.27 -0.02 +4.9 +4.6/DDiscovR b WS 29.86 -0.02 +4.7 +4.3/DEuro Z ES 18.78 -0.03 -3.6 +0.8/CEuroA m ES 18.23 -0.03 -3.8 +0.5/CEuroR6 ES 18.78 -0.03 -3.5 +1.0/CEurop C m ES 18.17 -0.03 -4.3 -0.2/DFinlSvcA m SF 18.97 ... -3.7 +7.4/BFinlSvcZ SF 18.94 ... -3.5 +7.7/BQuestA m IH 15.65 ... +9.5 +4.9/BQuestC m IH 15.35 +0.01 +9.0 +4.1/CQuestZ IH 15.87 ... +9.7 +5.2/BShares C m XM 27.56 -0.02 +7.9 +5.6/EShares Z XM 28.23 -0.02 +8.6 +6.7/CSharesA m XM 27.95 -0.01 +8.4 +6.4/CSharesR b XM 27.78 -0.01 +8.3 +6.1/DSharesR6 XM 28.24 -0.01 +8.7 +6.8/BFrankTemp-TempletonDvMk A m EM 16.27 +0.02 +19.7 -2.6/EDvMk C m EM 15.76 +0.03 +19.2 -3.3/EEmMkSmCaA m EM 12.29 ... +8.6 +3.0/AFgn A m FV 6.96 +0.01 +9.1 0.0/CForeignR b FV 6.82 ... +8.9 -0.3/DFrSmCoSer FA 21.46 +0.14 +2.7 +3.1/DFrgn Adv FV 6.87 +0.01 +9.4 +0.2/CFrgn C m FV 6.78 ... +8.7 -0.8/DFrgnR6 FV 6.87 ... +9.4 +0.4/CGlBond C m IB 11.43 -0.09 -0.1 -0.3/EGlBondA m IB 11.40 -0.10 0.0 +0.1/EGlBondAdv IB 11.36 -0.09 +0.3 +0.4/EGlBondR6 IB 11.36 -0.09 +0.4 +0.5/EGlOp A m WS 18.47 ... +3.8 +0.5/EGlSmCo A m WS 8.66 +0.03 +8.3 +2.8/EGrowth Ad WS 22.67 -0.02 +3.4 +1.7/EGrowth C m WS 22.00 -0.02 +2.8 +0.7/EGrowthA m WS 22.62 -0.02 +3.2 +1.5/EGrowthR6 WS 22.63 -0.03 +3.5 +1.8/EIncomeA1 m IH 2.81 ... +1.2 +1.6/DIncomeC1 m IH 2.81 ... +1.0 +1.2/EWorld C m WS 14.80 ... +2.3 +0.1/EWorldA m WS 15.42 ... +2.7 +0.8/EFranklin TempletonAdjSecAdv GS 8.42 ... 0.0 +0.2/ECAHYMuniA MC 11.37 +0.01 +7.3 +9.5/ACAIntTxFrC m MF 12.52 +0.01 +3.9 +4.8/DConAllcC m CA 13.50 ... +3.6 +2.6/ConAllcR b CA 13.72 ... +3.9 +3.1/ConAllctA m CA 13.78 ... +4.1 +3.4/CoreAll A m XM 16.93 -0.02 +4.8 +7.0/BCoreAllC m XM 16.65 -0.02 +4.4 +6.2/CCvtSecAdv CV 18.72 +0.05 +9.4 +7.4/ADynaTcAdv LG 52.18 ... +4.5 +12.4/AEmMktDtOp EB 10.93 ... +11.9 +3.3/DFdrInm-TT/FIcAd MI 12.62 +0.02 +3.2 +4.5/CFndAllA m AL 12.89 -0.01 +7.4 +3.8/EFndAllAdv AL 12.96 -0.01 +7.6 +4.1/EFndAllC m AL 12.68 -0.01 +6.9 +3.0/EGlbBdR b IB 11.40 -0.09 0.0 -0.1/EGlbEqA WS 8.71 +0.02 -0.2 +1.5/EGrAllcA m AL 17.56 ... +5.3 +5.7/GrAllcC m AL 17.04 ... +4.9 +4.9/GrAllcR b AL 17.31 ... +5.2 +5.4/HYldTFInA HM 10.90 +0.01 +6.0 +7.7/DIntlGrA m FG 11.24 +0.04 +5.5 +2.5/CLDurTRAdv CS 9.91 ... +2.1 +1.4/CLwDurTolRtC m CS 9.84 ... +1.7 +0.7/EModAllcA m MA 14.95 ... +4.7 +4.4/ModAllcC m MA 14.49 ... +4.3 +3.6/ModAllcR b MA 14.88 ... +4.6 +4.2/Franklin Templeton IGlTlRtA m IB 11.46 -0.09 +1.6 +0.2/EGlTlRtAdv IB 11.48 -0.09 +1.8 +0.5/EGlTlRtC m IB 11.44 -0.10 +1.4 -0.2/EGlTlRtR6 IB 11.47 -0.09 +1.8 +0.6/EGlobalBalC m IH 2.79 ... +0.9 +0.8/EFrost FundsTtlRetBdInv b CS 10.54 +0.01 +5.6 +3.7/AFund XFundXUpgd XM 50.86 ... +2.4 +7.2/GEElfunDivr MA 18.48 +0.01 +5.6 +5.2/DElfunIEq FB 19.49 +0.05 +0.9 +0.9/DElfunInc CI 11.80 +0.03 +6.5 +4.4/AElfunTr LG 57.61 -0.07 +5.5 +10.7/CElfunTxE ML 12.12 +0.02 +4.5 +6.1/DInstStInv MA 12.09 +0.01 +5.8 +5.3/DIsInc CI 9.71 +0.02 +6.6 +4.4/AIsIntlEq d FB 11.86 +0.03 +0.9 +0.7/DIsPrGrEIv LG 14.16 -0.02 +4.3 +11.9/BIsSmCapIv SB 17.67 -0.04 +12.5 +7.6/BIsUSEq LB 13.43 -0.01 +6.5 +9.0/CS&SInc CI 11.90 +0.03 +6.5 +4.5/AS&SUSEq LB 50.76 -0.04 +6.7 +9.1/CGMOAABdIII MU 22.27 ... +1.3 +0.3/AABdIV MU 22.34 ... +1.4 +0.4/DevWStIV m WS 22.19 -0.04 +3.3 +4.5/DEmgDbtIII m EB 29.78 ... +16.2 +8.0/EmgDbtIV m EB 29.74 ... +16.4 +8.1/EmgMktII m EM 28.86 -0.11 +20.8 -0.5/DEmgMktIII m EM 28.93 -0.11 +20.8 -0.5/DEmgMktIV m EM 28.67 -0.11 +20.8 -0.4/DEmgMktV m EM 28.60 -0.11 +21.0 -0.4/DEmgMktsVI m EM 28.67 -0.11 +21.0 -0.3/DForSmCaS m FQ 14.35 -0.01 +1.2 +2.3/DFrgnSmIV m FQ 14.32 -0.01 +1.3 +2.3/DInCorEqIV FV 25.75 -0.07 +1.3 -0.2/CIntCEqIII FV 25.75 -0.08 +1.3 -0.2/CIntCEqVI FV 25.73 -0.08 +1.3 -0.2/CIntIVlIII FV 20.25 -0.05 +1.1 -0.1/CIntItVlIV FV 20.22 -0.04 +1.2 -0.1/CIntlSmIII m FA 21.89 ... +3.1 +3.0/DQuIII LB 21.21 -0.03 +11.5 +10.9/AQuIV LB 21.24 -0.03 +11.5 +10.9/AQuV LB 21.24 -0.03 +11.5 +11.0/AQuVI LB 21.22 -0.02 +11.6 +11.0/ATxMdIEIII FV 14.22 -0.03 0.0 -0.7/DUSEqAllcIII LB 15.03 -0.02 +6.6 +8.1/DUSEqAllcIV LB 15.00 -0.02 +6.7 +8.2/DUSEqAllcVI LB 14.96 -0.02 +6.7 +8.2/DUSTrsy GS 25.01 ... +0.2 +0.1/EGabelliABC d NE 10.28 ... +1.8 +2.1/BABCAdv m NE 10.17 -0.01 +1.6 +1.9/BAssetAAA m LB 59.48 -0.08 +9.9 +6.0/EEqIncomeAAA m LB 27.21 -0.05 +8.3 +6.2/EGoldAAA m SP 19.20 -0.08 +120.9 +12.9/AGrowthAAA m LG 49.71 -0.11 +4.4 +10.7/CSmCpGrAAA m SB 49.83 -0.05 +9.3 +6.6/CSmCpGrthI d SB 50.77 -0.05 +9.5 +6.9/BUtilA m SU 9.76 -0.01 +16.6 +6.9/DUtilAAA m SU 9.63 -0.01 +16.7 +6.9/DUtilC m SU 7.27 -0.01 +16.1 +6.1/DValue m LB 15.61 -0.01 +10.6 +3.6/EGatewayGatewayA m XR 30.34 +0.01 +2.9 +3.9/CGaveKalKLAllcInstl d AL 15.00 +0.03 +8.3 +8.5/AGenevaAdvAlCGrI d LG 26.42 -0.01 +4.4 +6.9/EGerstein FisherMFIntGrEq d FG 12.92 -0.02 -0.8 +3.9/BGlenmedeCoreFixIn CI 11.40 +0.03 +4.4 +3.3/DIntl FV 13.13 -0.01 -0.5 +0.4/CMuniInt MS 11.20 +0.01 +2.8 +3.1/ASmCapEqAd SB 26.89 +0.02 +8.1 +6.8/BStratEq LB 21.75 -0.03 +9.5 +11.5/AGoldman SachsAggStrA m WS 15.25 ... +5.6 +6.2/BalStrA m TV 10.98 ... +5.8 +3.9/CapGrA m LG 24.47 -0.01 +3.9 +10.8/CCapGrIs LG 26.69 -0.02 +4.1 +11.2/BCorFixIA m CI 10.74 +0.03 +5.4 +3.8/CCorFixIIs CI 10.78 +0.03 +5.6 +4.2/BDynMuIncA m MI 16.05 +0.01 +4.7 +5.5/BDynMuIncIs MI 16.04 +0.01 +5.0 +5.9/AEmgMEqIs EM 17.31 -0.03 +12.5 +5.1/AEnhIncIs UB 9.41 ... +1.1 +0.5/CG&IStrA m TV 12.28 ... +5.8 +4.5/








G&IStrC m TV 12.01 ... +5.2 +3.7/GlbIncA m IB 12.56 +0.01 +5.5 +4.6/AGlbIncIs IB 12.54 +0.01 +5.8 +4.9/AGovtIncA m GI 15.16 +0.03 +4.1 +2.8/CGrIncA m LV 32.43 -0.02 +5.8 +7.3/CGrOppA m MG 21.89 -0.01 +6.1 +7.0/CGrOppC m MG 16.67 ... +5.6 +6.2/DGrOppIs MG 24.98 -0.01 +6.3 +7.5/CGrStrA m IH 13.42 ... +5.7 +5.2/GrStrC m IH 13.33 ... +5.1 +4.4/HiQuFlRtI UB 8.65 ... +0.6 +0.1/EHiYdMunIs d HM 9.72 +0.01 +8.1 +8.7/BHiYieldA m HY 6.40 ... +9.8 +3.3/DHiYieldIs d HY 6.42 +0.01 +10.0 +3.7/CHiYldMunA m HM 9.71 ... +7.8 +8.4/CIncBldrA m CA 21.86 +0.02 +7.3 +4.1/CIntEqInsI FB 10.85 -0.01 +3.1 +3.8/AIntlEqIs FB 17.40 ... -1.0 -0.8/ELgCapValA m LV 16.04 -0.01 +5.2 +6.8/DLgGrInsA m LG 24.13 -0.04 +6.4 +13.1/ALgGrInsI LG 24.90 -0.04 +6.7 +13.6/ALgValInsI LV 17.50 -0.02 +6.8 +9.2/AMidCapVaA m MV 35.43 +0.05 +7.6 +6.2/DMidCpVaIs MV 35.82 +0.05 +7.9 +6.6/DRealEstIs SR 22.06 +0.09 +11.9 +13.9/BShDuGovA m GS 10.05 ... +1.2 +0.4/DShDuGovIs GS 10.02 ... +1.4 +0.8/CShDuTFIs MS 10.63 +0.01 +1.7 +1.5/CSmCpValA m SB 51.56 -0.07 +10.3 +7.4/BSmCpValIs SB 55.16 -0.07 +10.6 +7.8/BSmEqInsIS SB 20.86 -0.03 +8.8 +7.8/BTechOppsA m ST 18.79 +0.01 +6.8 +13.4/CUSEqInsA m LB 41.64 -0.05 +6.3 +10.3/BUSEqInsI LB 42.79 -0.05 +6.5 +10.7/AGoodHavenGoodHaven d MV 23.18 +0.08 +19.7 -3.2/EGreen CenturyBalanced d AL 24.14 -0.01 +5.5 +6.6/CEquity d LG 33.92 -0.05 +7.2 +10.2/CGreenspringGreensprretl d MA 23.54 -0.01 +11.7 +1.9/EGuggenheimInvGrdBdA m CI 18.56 +0.04 +6.3 +5.7/ALgCorA m LB 21.91 -0.01 +9.0 +11.8/AMCapValA m SV 29.64 -0.04 +11.6 +3.7/DGuideMarkCoFxIncSvc b CI 9.73 +0.02 +5.5 +3.3/DLrgCpCoreSvc b LG 15.44 -0.01 +6.7 +9.4/DWldeUSSrv b FB 7.98 ... +3.1 +0.5/DGuideStone FundsAggAllInv WS 11.34 ... +5.3 +5.5/BlcAlloInv CA 11.47 ... +7.1 +3.5/CsvAllInv XY 11.12 ... +4.7 +1.9/EqIndxInstl LB 9.17 ... +8.3 +11.0/AEqIndxInv LB 24.26 -0.02 +8.0 +10.7/AExtDurInstl CL 4.25 +0.03 +16.3 +9.8/CExtDurInv CL 19.29 +0.13 +15.9 +9.5/CGrAlloInv AL 11.56 ... +6.7 +4.0/GrEqInstl LG 9.60 +0.01 +3.1 +11.0/CGrEqInv LG 22.44 +0.02 +2.9 +10.8/CIntEqInstl FB 10.09 +0.02 +3.8 +2.0/BIntEqInv FB 13.65 +0.03 +3.6 +1.8/CLowDurInstl CS 8.47 +0.01 +1.7 +1.4/CLowDurInv CS 13.45 +0.01 +1.5 +1.1/DMedDurInstl CI 6.95 +0.01 +5.7 +4.1/BMedDurInv CI 15.06 +0.03 +5.6 +3.9/CSmCapEqInstl SB 8.01 ... +7.1 +5.5/DSmCapEqInv SB 16.23 ... +7.0 +5.2/DValEqInstl LV 7.78 -0.01 +5.6 +7.4/CValEqInv LV 20.35 -0.01 +5.4 +7.1/CGuinness AtkinsonGlblInnoInv WS 33.41 +0.07 +6.2 +10.8/AHSBC InvestorOppI MG 13.91 -0.04 +2.1 +5.6/DHancock HorizonBurknrdA SB 59.32 ... +8.3 +5.3/CoreBdInstl CS 16.25 ... +4.1 +2.3/GrowthInstl LG 19.22 ... +2.7 +10.1/HarborBond CI 11.95 +0.02 +5.3 +3.6/DCapApInst LG 61.00 +0.10 +0.3 +12.6/ACapAprAdm b LG 60.17 +0.10 +0.2 +12.4/ACapAprInv b LG 59.33 +0.09 +0.1 +12.2/AConvrtSecInstl d CV 10.59 ... +5.3 +4.0/DHiYBdInst d HY 10.01 +0.01 +9.3 +3.9/CIntlAdm b FB 61.80 ... +4.3 -0.1/DIntlGr FG 13.33 +0.06 +8.4 +4.1/AIntlInstl FB 62.08 ... +4.5 +0.2/DIntlInv b FB 61.42 +0.01 +4.2 -0.2/ELrgCapVal LB 12.48 -0.04 +11.2 +11.4/AMidCpGr MG 8.99 +0.01 +3.9 +6.9/CMidCpVal MV 20.23 -0.01 +7.0 +8.6/BMidGrAdv b MG 8.68 +0.01 +3.8 +6.7/DSmCpGr SG 12.17 -0.01 +1.0 +6.5/BSmCpVal SB 27.55 -0.03 +11.4 +8.6/AHarding LoevnerEmgMkts d EM 46.49 ... +18.5 +2.5/IntlEq d FG 18.79 ... +9.9 +5.1/HartfordBalA m MA 21.46 +0.01 +6.0 +7.0/BBalC m MA 21.44 ... +5.5 +6.2/BBalHLSIA MA 28.35 +0.01 +6.5 +7.5/ABalHLSIB b MA 28.70 +0.01 +6.3 +7.2/ABalIncA m CA 14.04 +0.01 +10.2 +7.3/ABalIncC m CA 13.85 +0.01 +9.8 +6.5/ABalIncI CA 14.04 +0.01 +10.4 +7.6/ABalIncR3 b CA 14.08 +0.01 +10.1 +7.0/ACapAppIIA m WS 15.94 -0.01 +2.8 +5.0/CCapAppIIC m WS 14.57 -0.01 +2.2 +4.2/DCapApr C m LB 28.28 -0.05 +1.7 +7.2/ECapAprA m LB 35.04 -0.06 +2.2 +8.0/DCapAprI LB 35.17 -0.06 +2.3 +8.3/DCapAprR4 b LB 38.99 -0.07 +2.1 +8.0/DCapAprY LB 39.94 -0.07 +2.4 +8.4/DChksBalsA m MA 9.98 -0.01 +5.2 +7.0/BCksBalsC m MA 9.92 ... +4.8 +6.2/BCoreEqA m LB 24.83 -0.03 +5.4 +13.0/ACoreEqC m LB 22.86 -0.04 +5.0 +12.2/ACoreEqY LB 25.15 -0.04 +5.7 +13.5/ACpApHLSIA LB 45.83 -0.07 +3.1 +7.7/DCpApHLSIB b LB 45.22 -0.07 +2.9 +7.4/DDivGrR4 b LV 24.28 -0.04 +7.2 +8.8/BDivGrowA m LV 23.87 -0.05 +7.2 +8.9/BDivGrowC m LV 23.17 -0.05 +6.7 +8.1/BDivGrowI LV 23.77 -0.04 +7.3 +9.1/ADivGthY LV 24.37 -0.04 +7.5 +9.3/ADsEqHLSIA LB 16.50 -0.02 +5.9 +13.6/ADvGrHLSIA LV 23.77 -0.05 +7.6 +9.4/ADvGrHLSIB b LV 23.66 -0.05 +7.4 +9.1/AEqIncA m LV 18.44 -0.03 +10.1 +8.7/BEqIncC m LV 18.34 -0.04 +9.6 +7.9/CEqIncI LV 18.35 -0.04 +10.2 +9.0/AEqIncY LV 18.60 -0.04 +10.3 +9.1/AFloatRtA m BL 8.42 ... +6.3 +1.8/DFloatRtC m BL 8.41 ... +5.8 +1.1/EFloatRtI BL 8.43 ... +6.5 +2.1/DFloatRtY BL 8.41 ... +6.5 +2.2/DGlbAllAstA m IH 10.59 +0.01 +5.6 +4.3/BGlbGrthIA WS 25.64 -0.04 +5.1 +11.1/AGlbRealAstY IH 8.65 ... +15.3 -4.2/EGrAlA m IH 10.61 -0.01 +4.1 +3.5/CGrAlC m IH 10.45 ... +3.8 +2.8/DGrOpHLSIA LG 36.34 +0.02 +4.2 +13.8/AGrOpHLSIB b LG 35.13 +0.01 +4.1 +13.5/AGrOppA m LG 38.98 +0.02 +3.7 +12.8/AGrOppC m LG 26.99 +0.02 +3.2 +12.0/BGrOppI LG 40.35 +0.02 +3.8 +13.1/AGrOppY LG 42.65 +0.03 +3.9 +13.3/AHealthcarA m SH 34.24 -0.01 -2.3 +16.5/BHealthcarC m SH 29.17 -0.01 -2.8 +15.7/BHealthcarI SH 35.53 -0.01 -2.2 +16.9/BHiYdHLSIA HY 8.38 +0.02 +11.0 +4.1/BHiYldA m HY 7.27 ... +10.2 +3.7/CHthcHLSIA SH 29.61 -0.01 -2.3 +17.2/AInOpHLSIA FB 14.53 ... +2.4 +3.4/AInOpHLSIB b FB 14.68 ... +2.2 +3.1/AInflPlC m IP 10.50 +0.02 +4.2 -0.3/EInflPlusA m IP 10.97 +0.02 +4.7 +0.4/DIntlOppA m FB 14.66 ... +2.0 +2.6/BIntlOppR4 b FB 15.14 ... +2.0 +2.6/BIntlOppY FB 15.36 ... +2.3 +3.1/AIntlOppoI FB 14.60 ... +2.2 +2.9/AIntlSmCoY FR 14.41 +0.08 -1.1 +4.1/CIntlValY FV 14.96 -0.02 +7.4 +5.1/AMCVlHLSIA MV 13.03 -0.01 +5.7 +7.6/CMdCpHLSIA MG 35.74 -0.08 +6.2 +9.8/AMdCpValA m MV 14.32 -0.02 +5.4 +7.1/DMidCapA m MG 24.84 -0.07 +5.9 +9.4/BMidCapC m MG 18.90 -0.05 +5.4 +8.6/BMidCapI MG 25.39 -0.06 +6.0 +9.7/AMidCapR4 b MG 28.36 -0.07 +5.9 +9.4/BMidCapR5 MG 28.90 -0.08 +6.1 +9.7/AMidCapY MG 29.11 -0.07 +6.2 +9.8/AModAlA m IH 11.12 ... +4.2 +2.3/DMuniOppA m MI 8.84 +0.01 +4.3 +5.6/BMuniOppC m MI 8.84 +0.01 +3.9 +4.8/CMuniOppI MI 8.86 +0.01 +4.6 +5.9/AShtDurA m CS 9.89 ... +2.8 +1.6/BShtDurC m CS 9.89 +0.01 +2.3 +0.9/DSmCoHLSIA SG 17.60 +0.07 +0.5 +3.4/DSmCpCoreY SB 12.41 -0.03 +7.2 +5.9/CSmCpGrA m SG 46.47 +0.06 +5.3 +7.2/BSmCpGrHLSIA SG 26.34 +0.04 +5.7 +7.5/BSmCpGrHLSIB b SG 25.71 +0.03 +5.5 +7.2/BSmCpGrI SG 47.73 +0.06 +5.4 +7.6/BSmCpGrY SG 50.02 +0.07 +5.6 +7.7/ASmallCoA m SG 16.63 +0.06 +0.4 +3.0/ESmallCoY SG 20.03 +0.08 +0.7 +3.5/DStHLSFdIB b LB 69.57 -0.08 +8.7 +10.5/BStkHLSIA LB 69.70 -0.08 +8.8 +10.8/AStratIncA m MU 8.84 +0.02 +9.6 +4.3/BStrtIncY MU 8.83 +0.02 +9.8 +4.6/ATRBdHLSIA CI 11.66 +0.03 +6.7 +4.4/ATRBdHLSIA b CI 11.58 +0.03 +6.5 +4.2/BTotRetBdA m CI 10.57 +0.02 +6.1 +3.8/CTotRetBdY CI 10.74 +0.02 +6.4 +4.3/BUSHLSIA CI 10.72 +0.01 +3.7 +2.8/EUltraShHLSBdIA UB 10.06 ... +0.7 +0.3/D

ValHLSIA LV 16.84 -0.02 +8.1 +7.8/CValOppA m LV 18.11 -0.02 +9.2 +6.7/DWrldBdA m IB 10.41 ... +3.5 +2.2/CWrldBdC m IB 10.36 ... +3.0 +1.5/DWrldBdI IB 10.43 ... +3.7 +2.4/BWrldBdY IB 10.44 ... +3.7 +2.6/BHeartlandSelValInv m MV 29.19 -0.02 +7.8 +5.8/EValInv m SV 38.03 +0.10 +5.7 +2.7/EValPlusInv m SV 25.60 -0.09 +6.3 -0.9/EHendersonEuroFocA m ES 32.50 +0.02 -3.3 +3.2/AEuroFocC m ES 30.37 +0.02 -3.8 +2.4/BIntlOppA m FB 26.54 +0.07 +0.3 +4.2/AIntlOppC m FB 24.77 +0.07 -0.1 +3.5/AHennessyCornerGrInv b MB 19.91 -0.01 +4.1 +9.7/ACornerValInv b LV 18.46 -0.06 +11.0 +6.9/DCorsMdCp30I MB 19.70 +0.02 +4.2 +10.6/ACorsMdCp30Inv b MB 19.27 +0.02 +3.9 +10.3/AEqIncI MA 15.29 ... +4.8 +6.2/EqIncInv b MA 16.17 ... +4.6 +5.8/FocusI MG 74.42 -0.05 +5.7 +9.9/AFocusInv b MG 72.89 -0.06 +5.4 +9.5/BGsUtlInv b SU 29.22 +0.07 +21.7 +9.5/CLgValInv b LV 31.06 -0.01 +4.0 +6.4/DSmCpFinInv b SF 22.59 -0.06 +2.3 +6.0/CHodgesRetail m MG 41.16 +0.30 +22.8 +9.5/BSmallCapRetail m SB 18.51 -0.02 +4.2 +4.7/DHomesteadShtTmBd CS 5.23 ... +1.9 +1.4/CSmCompStk SB 37.47 ... +5.7 +5.7/DValue LV 49.49 -0.19 +6.8 +9.4/AHood RiverSmGrInst d SG 31.15 +0.17 +5.6 +8.7/AHotchkis & WileyAllCpVlA m LV 23.87 -0.01 +4.4 +7.0/DAllCpVlI LV 23.87 -0.01 +4.5 +7.2/CCoreValI LV 15.11 -0.01 +6.4 +6.1/DHWMdCValA m MV 31.90 +0.06 +3.2 +2.2/EHighYldA m HY 11.75 ... +11.3 +3.7/CHighYldI d HY 11.83 +0.01 +11.5 +4.0/CLgCapValA m LV 26.25 -0.02 +7.8 +7.0/DLgCapValI LV 26.42 -0.03 +7.9 +7.3/CMidCpValI MV 32.36 +0.06 +3.4 +2.5/ESmCapValI SV 49.94 -0.17 +1.3 +5.2/DHussmanStrTotRet d TV 12.50 ... +13.1 +4.8/BStratGrth d NE 7.78 -0.01 -4.9 -8.3/EICMSmCo SB 27.65 -0.05 +12.2 +7.7/BICONEnergy EE 12.29 ... +12.6 -9.9/INVESCOAmerValA m MV 35.65 -0.02 +7.3 +5.2/EAsPacGrA m PJ 31.85 -0.04 +13.2 +4.5/CBalAlocA m TV 11.51 ... +12.1 +4.6/BBalAlocC m TV 11.09 ... +11.6 +3.8/CBalAlocI TV 11.65 ... +12.2 +4.9/BBalAlocY TV 11.65 +0.01 +12.3 +4.9/BCharterA m LB 18.94 -0.02 +10.2 +6.3/ECharterC m LB 17.95 -0.02 +9.7 +5.5/EComstockA m LV 22.61 -0.03 +5.3 +5.7/EComstockC m LV 22.59 -0.03 +4.8 +4.9/ECorpBondA m TW 7.44 +0.02 +10.3 +6.3/ADevMkt A m EM 30.91 -0.12 +26.2 -0.1/CDivDivA m LV 19.27 -0.01 +10.4 +10.3/ADivDivC m LV 19.03 -0.01 +9.9 +9.5/ADivDivInv b LV 19.26 ... +10.4 +10.4/ADivIncA m LV 23.14 -0.02 +12.7 +12.0/AEnergyA m EE 25.73 +0.10 +12.9 -10.7/DEnergyC m EE 21.89 +0.09 +12.4 -11.4/DEnergyInv b EE 25.63 +0.11 +13.0 -10.7/DEqIncomeA m MA 10.11 ... +6.0 +6.3/BEqIncomeB m MA 9.88 ... +5.5 +5.5/DEqIncomeC m MA 9.94 ... +5.6 +5.6/CEqWSP500A m LB 50.99 -0.04 +10.2 +10.3/BEqWSP500C m LB 48.94 -0.04 +9.8 +9.5/CEqWSP500Y LB 51.48 -0.04 +10.4 +10.5/BEuroGrA m ES 34.52 -0.03 -0.3 +2.4/BEuroGrInv b ES 34.43 -0.03 -0.2 +2.5/AEuroSmCoA m ES 13.18 +0.04 +5.0 +4.8/AFloatRtA m BL 7.41 +0.01 +6.8 +2.2/DFloatRtC m BL 7.37 ... +6.4 +1.6/EGlHlthCrA m SH 36.70 -0.04 -3.9 +10.3/EGlHlthCrI b SH 36.71 -0.04 -3.9 +10.3/EGlS&MGrA m WS 17.99 -0.03 +4.5 +5.2/CGlbCEqtyA m WS 14.21 -0.01 +7.7 +4.7/DGlbGrA m WS 28.98 +0.01 +8.2 +7.3/AGlbRlEstA m GR 13.86 +0.03 +10.9 +7.7/DGldPrcMA m SP 5.96 +0.01 +109.1 +4.8/DGrowIncA m LV 24.77 -0.04 +5.9 +7.0/DGrowIncC m LV 24.50 -0.04 +5.4 +6.2/DGrwthAllA m AL 14.02 -0.02 +7.1 +4.1/EGrwthAllC m AL 13.83 -0.02 +6.6 +3.4/EHiYldA m HY 4.15 +0.01 +9.4 +3.9/CHiYldMuA m HM 10.48 +0.01 +6.9 +10.0/AHiYldMuC m HM 10.45 +0.01 +6.4 +9.2/BIntMuniA m MI 11.51 +0.02 +4.3 +5.4/BIntlGrA m FG 32.26 ... +4.1 +3.8/BIntlGrC m FG 29.61 +0.01 +3.6 +3.0/CIntlGrI FG 32.80 ... +4.3 +4.1/ALtdTrmMuniIncA m MS 11.61 +0.01 +2.1 +3.0/AMidCapGrA m MG 35.37 -0.03 +3.0 +8.0/BMidCapGrC m MG 27.68 -0.04 +2.5 +7.2/CMidCpCrA m MB 23.17 -0.03 +9.6 +5.7/DModAllA m MA 12.58 ... +7.1 +3.9/EModAllC m MA 12.47 ... +6.6 +3.1/EMuniIncA m ML 13.98 +0.02 +5.1 +7.0/BNYTaxFA m MY 16.31 +0.02 +4.4 +6.7/BQualityIncA m CI 12.40 +0.01 +3.7 +4.0/CRealEstA m SR 25.68 +0.10 +12.9 +13.0/DRealEstC m SR 25.54 +0.09 +12.4 +12.2/DSP500IdxA m LB 23.71 -0.02 +7.9 +10.6/BSP500IdxC m LB 22.89 -0.02 +7.5 +9.8/BShtBdA m CS 8.66 +0.01 +3.1 +1.9/BShtTrmBdC b CS 8.65 ... +2.8 +1.5/CSmCapEqA m SB 14.11 -0.04 +5.1 +4.3/DSmCapGrA m SG 34.20 +0.01 +6.8 +8.4/ASmCapGrI SG 37.75 +0.01 +7.0 +8.8/ASmCapValA m SV 16.41 -0.07 +1.8 +3.1/ESmCpGrIn b SG 35.66 +0.02 +6.8 +8.4/ASmlCpDscvA m SG 9.02 +0.01 +1.5 +4.7/DSummit b LG 17.00 -0.01 +3.0 +11.5/BTechA m ST 36.73 -0.03 -0.6 +9.0/ETechInv b ST 36.50 -0.03 -0.5 +9.1/ETrmkEnA m MB 17.31 ... +7.6 +3.3/ETrmkSelCoA m SB 16.62 -0.02 +9.8 +1.9/EUSGovtA m GI 9.16 +0.03 +4.4 +2.6/DIVAIntlA m FQ 16.30 -0.01 +4.6 +4.4/CIntlI d FQ 16.34 ... +4.9 +4.7/CWorldwideA m IH 17.31 ... +6.0 +4.1/CWorldwideC m IH 17.12 -0.01 +5.5 +3.4/CWorldwideI d IH 17.33 -0.01 +6.1 +4.4/BIntrepidEnduranceInv m SV 14.56 -0.01 +8.4 +2.7/EInvestEdBlcdA m MA 11.75 +0.01 +2.7 +5.5/DGrthA m AL 12.04 +0.01 +2.8 +6.7/BIronBridgeSMIDCp MG 13.30 -0.01 +9.4 +6.9/CSmCp SG 18.60 -0.03 +8.3 +7.4/BIvyAssetSTrB m IH 20.38 +0.02 -2.2 -1.8/EAssetStrA m IH 21.56 +0.02 -1.7 -1.1/EAssetStrC m IH 20.52 +0.02 -2.2 -1.8/EAssetStrY b IH 21.61 +0.02 -1.7 -1.1/EAsstStrgI IH 21.82 +0.02 -1.6 -0.9/EBalA m MA 24.08 +0.03 +2.8 +5.7/CBondA m CI 10.86 +0.02 +6.4 +4.2/BCoreEqA m LG 13.43 ... +3.5 +7.7/ECoreEqC m LG 11.78 ... +3.0 +6.9/EDivOppsA m LB 18.00 ... +4.5 +7.4/DGbIncAllcA m IH 14.48 +0.01 +5.8 +3.5/CGbIncAllcI IH 14.61 +0.02 +6.1 +3.8/CGlNatResA m SN 13.98 -0.02 +13.5 -6.4/DGlNatResI SN 14.56 -0.02 +13.9 -6.0/CGlblGrA m WS 40.24 +0.15 -1.2 +4.3/DGlblGrI WS 40.88 +0.16 -1.0 +4.7/DHiIncA m HY 7.30 ... +10.4 +2.7/DHiIncC m HY 7.30 ... +9.9 +2.0/EHiIncY b HY 7.30 ... +10.4 +2.7/DHighIncI HY 7.30 ... +10.6 +2.9/DIntlCrEqI FB 16.93 +0.05 +1.0 +4.3/AIntlValA m FB 16.81 +0.05 +0.7 +4.0/AIntlValC m FB 14.99 +0.05 +0.3 +3.3/AIntlValY b FB 16.93 +0.06 +0.8 +4.1/AIvyBalC m MA 23.91 +0.03 +2.3 +5.0/DLgCpGrA m LG 18.69 -0.04 +2.1 +12.5/ALgCpGrY b LG 19.10 -0.04 +2.1 +12.6/ALgCpGrthI LG 19.51 -0.03 +2.3 +12.8/ALtdTmBdA m CS 10.97 +0.01 +3.2 +1.7/BLtdTmBdI CS 10.97 +0.01 +3.3 +1.9/BMdCapGrC m MG 18.08 +0.02 +7.4 +4.9/EMdCpGrA m MG 20.60 +0.03 +7.9 +5.7/DMdCpGrthI MG 21.92 +0.04 +8.1 +6.0/DMidCapGrY b MG 21.41 +0.03 +7.9 +5.7/DMuHgIncA m HM 5.38 ... +4.5 +7.0/EMuHgIncC m HM 5.38 ... +4.0 +6.2/EMuniHiInY HM 5.38 ... +4.6 +7.2/DPacOppA m EM 15.38 -0.06 +14.3 +5.5/APcfOppsI EM 15.82 -0.06 +14.5 +5.8/ARlEstSecA m SR 30.59 +0.14 +12.0 +14.0/BRlEstSecY b SR 30.62 +0.14 +12.1 +14.2/BScTechA m ST 49.90 +0.20 -0.9 +5.3/EScTechC m ST 43.71 +0.18 -1.3 +4.5/EScTechY b ST 52.44 +0.21 -0.8 +5.3/ESciTechI ST 54.41 +0.21 -0.7 +5.6/ESmCapGrA m SG 16.29 +0.07 +8.2 +6.7/BSmCapGrC m SG 13.71 +0.06 +7.7 +6.0/CSmCapGrY b SG 19.50 +0.09 +8.3 +6.9/BSmCpGrthI SG 20.45 +0.09 +8.4 +7.1/B

SmCpValA m SV 16.37 -0.03 +17.3 +9.3/AJPMorganCABdIs MF 11.02 +0.01 +3.3 +4.6/DCoreBdUlt CI 12.04 +0.04 +5.7 +4.1/BCoreBondA m CI 12.03 +0.03 +5.5 +3.7/DCoreBondC m CI 12.10 +0.03 +5.0 +3.0/ECoreBondR5 CI 12.01 +0.03 +5.7 +4.0/CCoreBondSelect CI 12.02 +0.03 +5.6 +3.9/CCorePlBdA m CI 8.42 ... +6.1 +4.3/CorePlBdC m CI 8.47 ... +5.7 +3.6/CorePlBdS CI 8.42 ... +6.3 +4.5/CorePlBdU CI 8.43 ... +6.4 +4.7/DiscEq LB 22.90 -0.03 +5.1 +9.3/CDiscEqI LB 22.87 -0.03 +5.2 +9.5/CDiscEqUlt LB 22.88 -0.03 +5.3 +9.6/CDiverA m MA 16.26 ... +5.4 +5.8/DivrIs MA 16.32 ... +5.7 +6.3/DvsMdCpGrA m MG 24.64 +0.01 +1.4 +9.2/BEmMkEqA m EM 22.10 +0.04 +21.0 +1.6/BEmgMktDA m EB 8.43 +0.02 +12.8 +5.0/BEmgMktE EM 22.63 +0.04 +21.3 +1.8/BEqIdxA m LB 36.86 -0.03 +8.0 +10.7/AEqIdxSel LB 36.91 -0.03 +8.2 +11.0/AEqIncA m LV 14.31 -0.02 +8.0 +8.9/BEqIncSelect LV 14.53 -0.03 +8.1 +9.2/AFEmMkEqIs EM 22.78 +0.04 +21.4 +2.0/BGovtBdA m GI 10.98 +0.03 +4.7 +3.2/BGovtBdSelect GI 10.97 +0.02 +4.8 +3.5/AGrAdvA m LG 15.30 -0.01 +1.9 +11.8/BGrAdvSel LG 15.66 ... +2.1 +12.0/BGroIncA m LV 44.10 -0.02 +6.0 +9.1/AHighYldA m HY 7.30 ... +10.9 +3.9/CHighYldC m HY 7.31 ... +10.5 +3.2/DHighYldSel HY 7.34 ... +11.0 +4.0/BHighYldUl HY 7.34 ... +11.2 +4.1/BIntlEqA m FB 14.38 -0.03 +2.7 0.0/DIntlResEnhEqSel FB 15.93 -0.02 +1.2 +2.1/BIntlValA m FV 12.27 -0.04 -1.5 -2.3/EIntlValInstl FV 12.53 -0.04 -1.3 -1.9/EIntlValSel FV 12.60 -0.04 -1.3 -2.1/EIntmT/FIncA m MI 11.43 +0.01 +3.1 +4.0/DIntmdTFIs MI 11.24 +0.01 +3.3 +4.2/DIntmdTFSl MI 11.27 +0.02 +3.3 +4.1/DIntrAmerS LB 36.83 -0.02 +3.4 +9.8/BIntrGrR5 LG 42.65 ... +4.7 +12.0/BIntrGrS LG 43.15 ... +4.6 +11.8/BIntrIntA m FB 18.54 -0.03 -0.5 +1.4/CIntrMidA m MB 20.30 ... +8.4 +9.1/BIntrMidSel MB 21.29 -0.01 +8.5 +9.4/AIntrPlSel LB 17.60 -0.01 +1.4 +9.0/CIntrValA m LV 32.09 -0.05 +2.3 +6.2/DIntreEuA m ES 22.38 -0.05 -4.4 +1.1/CIntreEuSl ES 22.80 -0.06 -4.2 +1.4/BIntreEurI ES 23.03 -0.05 -4.1 +1.5/BIntrepidValS LV 32.24 -0.04 +2.4 +6.4/DInvBalA m MA 14.77 ... +5.0 +5.3/DInvBalC m MA 14.55 ... +4.6 +4.7/EInvBalSel MA 14.80 +0.01 +5.2 +5.6/CInvConGrA m CA 12.61 +0.01 +4.9 +4.2/CInvConGrC m CA 12.55 +0.01 +4.5 +3.7/DInvConGrSel CA 12.67 +0.01 +5.0 +4.5/CInvGrC m XM 17.90 -0.01 +4.4 +6.7/CInvGrInA m AL 16.39 -0.01 +4.7 +5.9/CInvGrInC m AL 15.97 -0.01 +4.4 +5.4/DInvGrInSel AL 16.17 -0.01 +4.9 +6.2/CInvGrowA m XM 18.89 -0.02 +4.8 +7.2/AInvGrowSel XM 19.24 -0.02 +4.9 +7.5/AIsMktNeut NE 14.40 -0.03 -3.7 -0.9/DLCpCoPuR5 LB 27.95 -0.08 +3.9 +10.1/BLgCapGrA m LG 34.86 -0.03 -1.7 +10.2/CLgCapGrSelect LG 35.02 -0.03 -1.6 +10.4/CLiMDurBdA m CS 10.02 ... +1.1 +1.3/CMdCpGrSel MB 36.77 +0.03 +9.3 +9.8/AMidCapGrSel MG 27.90 +0.01 +1.6 +9.5/BMidCapVal m MB 36.37 +0.03 +9.2 +9.5/AMidCpValC m MB 35.07 +0.03 +8.8 +8.9/BMidCpValI MB 37.19 +0.03 +9.5 +10.0/AMktExpEhIdxS MB 11.25 -0.02 +10.9 +9.7/AMorBacSeU CI 11.46 +0.02 +3.9 +3.8/CMrktNeuSel NE 10.07 -0.03 -3.4 +0.4/CMtgBckdA m CI 11.73 +0.01 +3.5 +3.4/DMtgBckdSel CI 11.46 +0.02 +3.7 +3.6/DMuniIncSel MI 10.16 +0.02 +3.8 +4.9/CNYIntmTFI MN 7.18 +0.01 +3.2 +3.8/DNYItmTFA m MN 7.14 +0.01 +2.9 +3.6/ERealtIncI SR 15.01 +0.07 +12.4 +13.7/CSelMidCap MG 45.12 +0.03 +5.7 +9.7/AShDurBndA m CS 10.90 +0.01 +1.4 +0.7/EShDurBndSel CS 10.91 ... +1.4 +1.0/DShMuniBdI MS 10.82 +0.01 +2.2 +1.9/BShtDurBdU CS 10.91 +0.01 +1.7 +1.2/CSmCapEqA m SB 43.64 -0.05 +13.0 +9.5/ASmCapEqR5 SB 49.84 -0.06 +13.4 +10.1/ASmCapEqSel SB 49.75 -0.06 +13.2 +9.9/ASmCapGrA m SG 12.73 +0.02 +7.1 +5.4/CSmCapValA m SV 26.10 -0.03 +12.6 +5.5/CSmCapValSel SV 27.51 -0.03 +12.7 +5.7/CSmCpCoreSel SB 48.88 -0.03 +6.0 +7.1/BSmCpGrIns SG 14.16 +0.02 +7.3 +5.9/CSmCpVlUlt SV 27.54 -0.04 +12.9 +5.9/CSmRt2015A m TD 17.73 +0.02 +5.5 +4.8/CSmRt2015I TD 17.78 +0.02 +5.6 +5.1/BSmRt2015S TD 17.76 +0.02 +5.6 +4.9/CSmRt2020A m TE 18.51 +0.02 +6.1 +5.8/BSmRt2020I TE 18.59 +0.02 +6.3 +6.1/ASmRt2020S TE 18.57 +0.03 +6.2 +5.9/ASmRt2030A m TH 19.17 +0.01 +5.8 +6.5/BSmRt2030I TH 19.26 +0.01 +6.0 +6.7/ASmRt2030S TH 19.21 +0.01 +5.9 +6.6/BSmRt2040A m TJ 19.62 ... +5.8 +6.7/BSmRt2040I TJ 19.72 ... +6.0 +7.0/ASmRt2040S TJ 19.67 ... +5.9 +6.8/BSmtRtIncI RI 17.77 +0.02 +5.8 +4.6/ASmtRtIncS RI 17.74 +0.02 +5.7 +4.4/BTaxFrBdA m ML 12.88 +0.02 +5.1 +6.6/CTaxFrBdSelect ML 12.83 +0.02 +5.1 +6.8/BTxAwEqIns LB 29.36 -0.05 +5.1 +10.9/ATxAwRRetI MS 9.65 +0.01 +2.4 +1.7/BUSEquit LB 14.45 -0.02 +5.3 +10.4/BUSEquityA m LB 14.42 -0.02 +5.2 +10.2/BUSEquityC m LB 14.04 -0.03 +4.7 +9.7/CUSEquityI LB 14.46 -0.03 +5.3 +10.6/BUSEquityR5 LB 14.47 -0.02 +5.3 +10.6/BUSLCpCPlA m LB 27.54 -0.08 +3.7 +9.6/CUSLCpCPlC m LB 26.64 -0.08 +3.3 +9.1/CUSLCpCrPS LB 27.82 -0.08 +3.8 +9.9/BUSSmCo SB 16.42 +0.02 +7.7 +7.7/BUSSmllI SB 16.41 +0.02 +7.7 +7.9/BUlShtbDUl CS 10.04 +0.01 +1.5 +1.8/BUltShDI CS 10.02 ... +1.2 +1.5/BValAdvA m LV 29.69 -0.02 +6.8 +7.6/CValAdvC m LV 29.53 -0.02 +6.5 +7.1/CValAdvI LV 29.92 -0.01 +7.1 +8.2/BValAdvSel LV 29.91 -0.02 +6.9 +7.9/CJames AdvantageGoldRainA b CA 24.47 -0.01 +3.0 +4.8/BJanusAspnBalIs MA 30.03 -0.01 +2.6 +6.4/BAspnFlexBdIs CI 12.09 +0.02 +5.2 +3.8/CAspnFortyIs LG 32.81 -0.06 +4.2 +12.9/AAspnGlbReschIs WS 41.28 -0.01 +3.4 +6.4/BAspnIntlGrIs FB 25.37 +0.07 -4.7 -4.8/EAspnJanusIs LG 29.86 -0.02 +3.6 +11.3/BAspnMidCpIs MG 58.12 -0.11 +10.1 +12.7/ABalC m MA 29.16 -0.02 +2.0 +5.3/DBalS b MA 29.39 -0.01 +2.4 +6.0/CBalT MA 29.43 -0.01 +2.6 +6.2/BContranT MB 18.32 ... -1.5 +4.8/DEnteprsS b MG 92.45 -0.16 +9.7 +11.6/AEnteprsT MG 94.10 -0.16 +9.8 +11.8/AFlexBdT CI 10.67 +0.02 +5.2 +3.7/DFortyA m LG 30.32 -0.05 +4.0 +12.7/AFortyS b LG 29.44 -0.05 +3.9 +12.6/AGlbLfScT SH 50.59 +0.05 -2.9 +17.6/AGlbRsrchT WS 63.81 ... +3.3 +6.3/BGlbSelT WS 12.84 +0.01 +1.2 +4.2/DGlbTechT ST 23.80 +0.02 +12.7 +13.5/CGr&IncT LB 46.82 -0.05 +7.0 +9.8/BHiYldT HY 8.38 +0.01 +9.3 +4.2/BJanus T LG 36.26 -0.03 +3.5 +11.1/BOverseasS b FB 26.18 +0.07 -4.9 -5.9/EOverseasT FB 26.23 +0.07 -4.8 -5.6/EPerkinsMCVT MV 17.10 +0.01 +11.2 +7.6/CPerkinsSCVL SV 20.99 +0.04 +12.5 +8.8/APerkinsSCVT SV 20.46 +0.04 +12.4 +8.6/APkMCValS b MV 17.20 +0.01 +11.0 +7.3/CResearchT LG 43.22 -0.06 +3.8 +12.1/BShTmBdT CS 3.05 +0.01 +2.0 +1.2/DTwentyT LG 55.99 -0.15 +2.1 +10.2/CUSCrT LG 18.65 +0.02 +6.8 +11.1/BVentureT SG 66.02 +0.04 +7.2 +9.9/AJensenQualtyGrI LG 40.51 -0.07 +11.7 +12.4/AQualtyGrJ b LG 40.49 -0.06 +11.5 +12.1/AJohn Hancock500IdxTrBSI b LB 27.31 -0.02 +8.1 +10.9/AAbsRetCcyI CR 9.32 ... +7.4 +0.8/BBalA m MA 18.61 -0.01 +6.7 +6.5/BBalC m MA 18.58 -0.01 +6.2 +5.7/CBalI MA 18.60 -0.01 +6.9 +6.8/BBlChpGwth1 b LG 32.74 -0.01 +0.6 +12.7/ABondA m CI 16.17 +0.03 +6.7 +4.7/ABondC m CI 16.17 +0.03 +6.2 +4.0/CBondI CI 16.18 +0.04 +6.9 +5.1/ABondR6 CI 16.19 +0.03 +6.9 +5.2/ACATaxFA m MC 11.37 +0.01 +5.2 +6.9/DClasValI LV 25.81 -0.04 +5.7 +6.2/DClsscValA m LV 25.75 -0.05 +5.5 +5.9/ECoreHYA m HY 9.53 +0.01 +11.4 +2.6/DDisValMdCpA m MV 20.00 -0.03 +8.0 +11.5/ADisValMdCpC m MV 20.11 -0.03 +7.5 +10.7/ADisValMdCpI MV 20.72 -0.04 +8.2 +11.8/ADisVlMCR2 b MV 20.64 -0.03 +7.9 +11.3/ADiscValA m LV 18.64 -0.02 +5.2 +6.5/DDiscValC m LV 17.59 -0.01 +4.7 +5.7/EDiscValI LV 18.13 -0.01 +5.4 +6.8/DDiscValR4 b LV 18.12 -0.02 +5.2 +6.6/DDiscValR5 LV 18.15 -0.02 +5.4 +6.8/DDiscpValMidCpR6 MV 20.72 -0.03 +8.3 +11.9/ADiscpValR6 LV 18.15 -0.02 +5.4 +6.9/DEmMkVlNAV EM 9.81 -0.03 +18.3 +1.2/B

EmgMktsA m EM 9.81 -0.03 +18.1 +0.7/CFdmtlLgCpCreA m LB 43.39 -0.05 +4.6 +10.1/BFdmtlLgCpCreC m LB 39.27 -0.05 +4.1 +9.2/CFdmtlLgCpCreI LB 45.12 -0.05 +4.8 +10.4/BFinclIndA m SF 16.39 -0.03 -3.4 +3.2/DFltRtIncA m BL 8.47 +0.01 +7.0 +1.3/EFltRtIncC m BL 8.50 ... +6.4 +0.6/EFltRtIncI BL 8.47 +0.01 +7.2 +1.6/EFocusedHiYldA m HY 3.42 ... +10.6 +2.9/DGAbRSA m AM 10.00 ... -3.8 +1.4/GAbRSI AM 10.03 ... -3.6 +1.7/GblShYlA m WS 10.77 -0.02 +9.8 +5.9/CGblShYlC m WS 10.78 -0.02 +9.4 +5.2/CGblShYlI WS 10.81 -0.02 +10.1 +6.2/BGlAbsRtnStrC m AM 9.96 ... -4.2 +0.6/GlbAbRSR6 AM 10.03 ... -3.6 +1.8/GovtIncA m GI 9.74 +0.02 +4.1 +2.9/CHiYldMunA m HM 8.42 +0.01 +6.0 +6.8/EIIAcBd1 b CI 10.34 +0.02 +6.3 +4.6/AIICoBd1 b CI 13.50 +0.03 +5.7 +4.1/BIICpAp1 b LG 16.82 +0.03 +0.2 +12.6/AIICpApNAV LG 16.85 +0.03 +0.2 +12.6/AIIEqIn1 b LV 18.41 -0.05 +9.9 +6.0/DIIHiYd1 b HY 8.12 +0.01 +13.1 +2.5/EIIInVa1 b FV 14.96 -0.03 +9.8 -0.5/DIIInVaNAV FV 14.92 -0.03 +9.8 -0.4/DIIMdSt1 b MG 18.96 +0.02 +3.7 +7.8/CIIRESe1 b SR 15.16 +0.06 +14.5 +14.3/AIIToRtNAV CI 13.77 +0.04 +5.1 +3.5/DIncomeA m MU 6.58 +0.01 +5.1 +3.6/CIncomeC m MU 6.58 +0.01 +4.7 +2.9/DIncomeI MU 6.57 +0.01 +5.3 +4.0/BIntlEqIdxTrBSI b FB 15.48 ... +6.5 +1.2/IntlGrA m FG 22.22 -0.04 +3.0 +6.4/AIntlGrI FG 22.29 -0.03 +3.2 +6.8/AInvstGdBdA m CI 10.74 +0.02 +5.7 +4.2/BLifAg1 b XM 15.65 -0.01 +5.7 +6.3/CLifAgA m XM 15.68 -0.01 +5.4 +5.9/DLifAgC m XM 15.66 -0.01 +5.0 +5.2/ELifBa1 b MA 15.02 ... +6.2 +5.3/DLifBa5 MA 15.03 ... +6.2 +5.3/DLifBaA m MA 15.10 ... +6.0 +4.9/DLifBaC m MA 15.10 ... +5.5 +4.1/ELifBalGr5 AL 15.66 ... +5.7 +6.0/CLifCo1 b XY 13.09 +0.02 +6.7 +3.9/CLifCoA m XY 13.11 +0.02 +6.4 +3.5/CLifCoC m XY 13.10 +0.02 +5.9 +2.7/DLifGr1 b AL 15.67 -0.01 +5.7 +5.9/CLifGrA m AL 15.71 ... +5.5 +5.6/DLifGrC m AL 15.67 ... +5.0 +4.8/ELifMo1 b CA 13.87 +0.01 +6.8 +4.7/BLifMoA m CA 13.90 +0.01 +6.6 +4.3/CLifMoC m CA 13.89 ... +6.0 +3.5/DMdCpInTrI b MB 22.04 -0.03 +12.2 +9.1/BMidValI b MV 12.39 -0.02 +15.6 +10.7/ARegBankA m SF 19.67 -0.06 +3.4 +9.4/ARet20201 b TE 12.26 +0.01 +6.2 +4.6/DRet20251 b TG 13.03 +0.01 +6.9 +5.4/DRet20301 b TH 13.54 ... +7.5 +6.0/BRet20351 b TI 13.84 -0.01 +7.6 +6.3/CRet20401 b TJ 14.00 ... +7.9 +6.5/BRet20451 b TK 14.06 ... +7.9 +6.5/CRet20501 b TN 12.51 -0.01 +7.8 +6.5/CRetChcInc1 b TD 11.41 +0.02 +4.7 +3.4/ERetntLv20101 b TA 9.51 +0.01 +7.1 +4.9/BRetntLv20151 b TD 10.04 +0.01 +7.0 +5.3/BRetntLv20201 b TE 10.66 ... +6.9 +5.7/BRetntLv20251 b TG 11.08 ... +6.8 +6.2/BRetntLv20301 b TH 11.20 ... +6.7 +6.4/BRetntLv20351 b TI 11.52 ... +6.8 +6.6/BRetntLv20401 b TJ 11.46 ... +6.8 +6.6/BRetntLv20451 b TK 11.36 -0.01 +6.8 +6.6/CRetntLv20501 b TN 11.72 -0.01 +6.7 +6.6/BStcIncA m MU 10.72 +0.02 +4.9 +3.9/BStcIncC m MU 10.72 +0.02 +4.5 +3.2/DStcIncI MU 10.72 +0.02 +5.1 +4.2/BTaxFBdA m ML 10.29 +0.01 +4.5 +6.3/CTrS&TeI b ST 25.78 +0.06 +8.4 +15.0/BTrValuI b MB 21.61 -0.02 +7.2 +5.4/DTtlBdMktTrBSI b CI 10.70 +0.03 +5.8 +4.0/CUSGlbLGrA m LG 43.08 -0.06 +5.9 +11.7/BUSGlbLGrC m LG 37.72 -0.05 +5.4 +10.9/CUSGlbLGrI LG 45.63 -0.06 +6.1 +12.0/BJohn Hancock TrustSmlCpValI b SB 22.15 ... +9.1 +8.1/AKeeleySmCapVal m SB 31.58 -0.08 +6.8 +1.5/ESmCpValI SB 31.95 -0.08 +6.9 +1.7/EKineticsParadigm d MG 33.68 +0.03 +7.8 +3.5/EParadigmI d MG 33.80 +0.03 +8.0 +3.7/ESmCpOpt d SB 35.88 +0.04 +9.9 +1.1/ELKCMEquity d LG 23.38 -0.03 +9.3 +7.2/EFixInc d TW 10.92 +0.02 +5.2 +2.3/ESmCpEqI d SG 20.70 -0.02 +4.2 +2.0/ELSVValueEq LV 24.11 -0.01 +5.7 +8.8/BLaudusEmgMktsI d EM 7.69 ... +17.0 -2.6/EInMktMstS d FG 21.49 -0.02 +2.4 +2.3/CIntlGvtFIInst d IB 10.35 +0.03 +13.6 +0.6/DIntlMstrI d FG 21.51 -0.01 +2.4 +2.2/DUSLCGr d LG 17.02 -0.01 +2.7 +11.1/BLazardCptAllOpStInst d TV 9.89 -0.01 +5.7 +4.4/CDevMktsInst d EM 10.64 ... +17.7 -0.3/DEMMltStrInst d EM 8.44 -0.01 +12.4 -1.2/DEmMktEqBldInst d EM 10.02 -0.01 +17.5 -0.8/DEmeDeInst d EB 8.55 ... +15.0 +0.8/EEmgMkEqInst d EM 16.67 -0.02 +24.0 +0.1/CEmgMktEqOpen m EM 17.11 -0.02 +23.8 -0.2/DGLIPInst d XO 14.06 -0.02 +5.7 +13.3/AGLIPOpen m XO 14.09 -0.02 +5.6 +13.0/AIntlEqInst d FB 17.26 -0.01 +1.1 +2.7/BIntlStEqInst d FB 13.60 ... +2.0 +2.4/BIntlStEqOpen m FB 13.69 ... +1.9 +2.1/BUSCorpIncInst d HY 4.88 ... +8.3 +4.8/AUSEqContInst d LB 15.18 -0.04 +9.8 +14.7/AUSSMCpEqInst d SG 13.44 -0.01 +4.5 +7.4/BLegg MasonCBAggressGrthA m LG 195.98 ... +4.7 +8.7/CBAggressGrthC m LG 161.72 ... +4.3 +7.9/CBAggressGrthI LG 214.18 ... +4.9 +9.0/CBAggressGrthIS LG 216.38 ... +5.0 +9.1/CBAllCapValueA m LV 15.22 -0.04 +7.3 +6.3/DCBAllCapValueC m LV 13.62 -0.04 +6.9 +5.6/ECBAppreciatA m LB 21.30 -0.03 +7.3 +9.6/CCBAppreciatC m LB 20.54 -0.03 +6.8 +8.9/CCBAppreciatI LB 21.19 -0.04 +7.4 +10.0/BCBAppreciatIS LB 21.26 -0.03 +7.5 +10.1/BCBIntAlCapOppIS FV 9.79 ... +2.3 +0.1/CCBLargeCapGrA m LG 34.45 -0.05 +6.2 +14.0/ACBLargeCapGrC m LG 28.47 -0.04 +5.7 +13.1/ACBLargeCapGrI LG 37.93 -0.05 +6.4 +14.4/ACBLargeCapValA m LV 28.54 -0.02 +6.3 +8.0/BCBLargeCapValI LV 28.50 -0.01 +6.5 +8.4/BCBMidCapA m MB 29.99 +0.01 +1.5 +7.2/CCBMidCapC m MB 24.65 ... +1.1 +6.5/DCBMidCapI MB 32.97 +0.01 +1.8 +7.6/CCBSmallCapGrA m SG 27.11 -0.04 +2.3 +3.8/DCBSmallCapGrI SG 28.64 -0.04 +2.6 +4.1/DCBSmallCapGrIS SG 28.85 -0.03 +2.7 +4.3/DCBTactDivIncA m MV 17.04 +0.01 +12.0 +4.0/ECBTactDivIncC m MV 16.25 +0.01 +11.5 +3.2/ECBTactDivIncI MV 17.16 +0.01 +12.2 +4.3/EDivStrat1 LB 21.19 -0.04 +12.4 +9.3/CDivStratA m LB 21.18 -0.03 +12.2 +9.0/CDivStratC m LB 20.89 -0.04 +11.7 +8.2/DDivStratI LB 21.68 -0.03 +12.4 +9.3/COppC m MB 16.82 -0.01 -7.7 +5.9/DOppI MB 19.05 -0.02 -7.1 +7.0/CSpcInvC m SB 34.29 +0.09 +13.1 +8.4/ASpcInvI SB 51.40 +0.14 +13.8 +9.5/AValueC m LB 66.75 -0.15 +6.0 +8.0/DValueInst LB 79.89 -0.18 +6.6 +9.0/CWAAdjRateIncA m UB 8.93 ... +1.8 +1.1/AWACalifMuniA m MC 16.80 +0.01 +3.9 +5.9/EWACoreBondA m CI 12.73 ... +6.3 +4.9/WACoreBondFI b CI 12.74 ... +6.4 +5.0/WACoreBondI CI 12.73 ... +6.6 +5.3/WACoreBondIS CI 12.75 ... +6.6 +5.3/WACorePlusBdA m CI 11.96 ... +6.6 +5.2/WACorePlusBdFI b CI 11.98 ... +6.6 +5.2/WACorePlusBdI CI 11.97 ... +6.9 +5.6/WACorePlusBdIS CI 11.97 ... +6.9 +5.6/WACorporateBdA m TW 12.50 ... +9.1 +6.5/WAGlbStratIncA m MU 6.35 ... +8.0 +3.7/WAGlobalHYBdA m HY 6.30 ... +12.3 +2.1/WAHighYieldIS HY 7.99 +0.01 +12.0 +2.7/DWAInflIdxPlusIS IP 11.40 ... +4.6 +0.9/WAIntMtyCAMunC b MF 9.17 +0.01 +2.8 +4.2/EWAIntMtyNYMunA m MN 9.10 +0.01 +2.9 +4.2/DWAIntTermMuniA m MI 6.67 ... +3.5 +4.4/DWAIntTermMuniC b MI 6.68 ... +3.1 +3.8/DWAIntTermMuniI MI 6.67 ... +3.6 +4.6/CWAIntermedBdI CI 11.29 +0.03 +5.1 +3.7/DWAIntermedBdIS CI 11.29 +0.02 +5.0 +3.8/CWAManagedMuniA m ML 17.03 +0.01 +4.3 +6.3/CWAManagedMuniC m ML 17.05 +0.01 +4.0 +5.7/DWAManagedMuniI ML 17.06 +0.01 +4.4 +6.4/CWAMortBackSecA m CI 10.78 ... +2.5 +3.6/WAMortBackSecI CI 10.83 ... +2.7 +4.0/WAMuniHighIncA m HM 14.87 ... +6.2 +6.6/WAMuniHighIncC m HM 14.79 ... +5.9 +6.0/WAMuniHighIncI HM 14.79 ... +6.3 +6.8/WANJMuniA m MJ 12.90 +0.02 +4.3 +4.7/DWANYMuniA m MY 13.84 +0.01 +3.3 +5.4/EWANYMuniI MY 13.84 +0.02 +3.4 +5.6/DWAPennMuniA m MP 13.32 +0.01 +4.5 +5.6/CWAShortTermBdIS CS 3.89 +0.01 +2.4 +1.6/BWAShtDurHiIncA m HY 5.24 -0.01 +6.9 +0.3/EWAShtDurHiIncI HY 5.26 -0.01 +7.1 +0.6/EWATotRetUnconFI b NT 10.31 ... +3.6 +2.3/WATotRetUnconI NT 10.32 ... +3.8 +2.6/LeutholdCoreInv d TV 18.13 -0.01 +3.0 +6.2/ACoreInvI d TV 18.15 ... +3.1 +6.3/A








GlbInstl d IH 9.94 -0.01 +1.6 +3.4/CGrizShort BM 6.26 -0.02 -14.9 -10.2/ALitman GregoryMasEquityIntl LG 17.17 +0.02 +6.8 +9.6/DMasIntlIntl FB 15.37 +0.02 -4.7 -2.2/ELongleaf PartnersIntl FB 13.71 +0.05 +11.0 -0.9/ELongPart LB 24.72 -0.16 +15.2 +3.2/ESmCap MB 30.95 -0.15 +14.7 +9.6/ALoomis SaylesBdInstl MU 13.94 ... +9.2 +3.3/DBdR b MU 13.87 ... +9.0 +3.0/DFixIncI MU 13.44 +0.02 +9.9 +4.0/BGlbBdInstl IB 16.48 +0.04 +11.1 +2.0/CGlbBdR b IB 16.25 +0.04 +10.9 +1.8/CInsHiIncI HY 6.69 +0.01 +14.4 +4.4/BInvGFiInc CI 12.48 +0.02 +8.7 +3.4/DSmCpValInstl SB 33.41 -0.07 +11.6 +8.1/ASmCpValR b SB 32.98 -0.07 +11.4 +7.9/BLord AbbettAffiliatA m LV 15.27 -0.01 +9.6 +8.4/BAffiliatC m LV 15.26 -0.02 +9.1 +7.6/CAffiliatI LV 15.32 -0.02 +9.7 +8.7/BAffltdF b LV 15.27 -0.01 +9.6 +8.6/BAlphaA m SG 26.72 +0.03 +5.7 +6.5/BAlphaC m SG 23.69 +0.02 +5.2 +5.7/CAlphaStrF b SG 26.78 +0.02 +5.8 +6.7/BBndDbtrF b MU 7.89 ... +10.0 +5.6/ABondDebA m MU 7.90 ... +10.0 +5.4/ABondDebC m MU 7.93 +0.01 +9.6 +4.8/ABondDebI MU 7.86 +0.01 +10.1 +5.6/ACATaxFA m MC 11.39 +0.01 +5.8 +7.9/BCalibrdDivA m LB 14.89 -0.01 +13.7 +10.4/BCalibrdDivC m LB 14.73 -0.01 +13.2 +9.6/CConverI CV 11.42 +0.04 +8.1 +4.8/CCoreF/IA m CI 11.23 +0.03 +5.9 +3.9/CCrFxdIncF b CI 11.23 +0.04 +6.0 +4.0/CDevGrowA m SG 18.53 +0.14 +0.4 +2.3/EDevGrowI SG 21.13 +0.17 +0.6 +2.6/EDivIncStA m CA 14.14 ... +6.6 +3.6/DDivIncStC m CA 14.33 ... +6.2 +2.9/EDvEqStrA m LG 17.96 -0.01 +5.1 +6.8/EDvlGrthR3 b SG 18.10 +0.14 +0.3 +2.1/EDvlpGrthF b SG 19.15 +0.15 +0.5 +2.5/EEMktCcyI CR 5.40 -0.03 +8.2 -2.1/CFdmtlEqtyA m LV 12.67 -0.02 +7.6 +7.0/DFdmtlEqtyC m LV 11.47 -0.02 +7.2 +6.2/DFdmtlEqtyF b LV 12.57 -0.02 +7.8 +7.2/CFdmtlEqtyI LV 12.75 -0.02 +7.9 +7.3/CFdmtlEqtyR3 b LV 12.48 -0.02 +7.6 +6.8/DFltRateF b BL 9.08 ... +6.3 +3.2/AFltRateI BL 9.10 +0.01 +6.4 +3.3/AFltgRateA m BL 9.09 ... +6.3 +3.1/AFltgRateC m BL 9.10 ... +5.9 +2.4/CGIStA m AL 16.36 ... +7.6 +5.4/DGIStC m AL 16.20 ... +7.1 +4.6/EGrOpportA m MG 19.28 -0.03 +4.4 +8.2/BHYMuniBdA m HM 12.17 +0.01 +7.5 +8.1/CHYMuniBdC m HM 12.17 ... +7.1 +7.5/DHgYdMnBdF b HM 12.18 +0.01 +7.5 +8.3/CHiYldA m HY 7.43 +0.01 +12.0 +5.8/AHiYldC m HY 7.39 +0.01 +11.6 +5.1/AHiYldI HY 7.46 +0.01 +12.1 +6.0/AHighYldF b HY 7.42 +0.01 +12.1 +5.9/AIncmA m TW 2.85 +0.01 +10.0 +5.3/CIncmC m TW 2.86 ... +9.5 +4.6/DIncmF b TW 2.85 +0.01 +10.0 +5.4/BInmTxFrC m MI 11.14 +0.01 +3.7 +4.6/CIntlA m FQ 16.41 ... +0.4 +4.9/BIntlCorEqA m FB 12.22 -0.03 +0.8 -1.0/EIntlDInA m FV 6.89 ... +4.3 -1.3/EIntlDInI FV 6.92 ... +4.4 -1.0/DIntlI FQ 16.84 ... +0.6 +5.2/BIntmdTFF b MI 11.15 +0.01 +4.2 +5.3/BLdAbMCVlI SB 35.47 -0.07 +14.2 +10.1/AMABalOppA m MA 11.12 ... +7.4 +4.5/EMABalOppC m MA 11.06 +0.01 +7.0 +3.8/EMAGloOppA m IH 10.65 -0.01 +6.5 +2.2/DMdCpStcF b MB 26.93 -0.01 +9.7 +8.5/BMicCapGrI SG 14.75 ... +0.8 +6.9/BMidCpStcA m MB 27.12 -0.01 +9.6 +8.3/BMidCpStcC m MB 25.16 -0.01 +9.1 +7.5/CMidCpStcI MB 26.96 -0.01 +9.8 +8.6/BNYTaxFA m MY 11.70 +0.01 +5.2 +6.7/BNatlTaxFA m ML 11.76 +0.01 +5.8 +7.3/ANatlTaxFC m ML 11.77 +0.01 +5.4 +6.6/CNtlTFIncF b ML 11.75 +0.01 +5.8 +7.4/AShDurIncA m CS 4.36 +0.01 +3.6 +2.3/AShDurIncC m CS 4.38 ... +3.0 +1.6/BShDurIncF b CS 4.35 ... +3.5 +2.4/AShDurIncI CS 4.35 ... +3.5 +2.5/AShDurT/FA m MS 15.83 ... +1.4 +1.3/CShDurT/FC m MS 15.83 ... +1.0 +0.7/DShDurT/FF b MS 15.83 ... +1.4 +1.4/CSmCpValA m SB 22.89 -0.05 +10.0 +7.1/BSmCpValI SB 26.05 -0.05 +10.1 +7.3/BTaxFreeA m MI 11.15 +0.01 +4.1 +5.2/BTotRetA m CI 10.67 +0.02 +6.7 +4.3/BTotRetC m CI 10.66 +0.02 +6.3 +3.6/DTotRetI CI 10.69 +0.02 +6.8 +4.5/ATtlRtnF b CI 10.67 +0.03 +6.8 +4.4/BValOppA m MB 19.30 ... +9.3 +8.4/BValOppC m MB 17.65 -0.01 +8.8 +7.6/CValOppI MB 19.97 -0.01 +9.5 +8.7/BValOppsF b MB 19.62 -0.01 +9.4 +8.6/BLyricalUSValueEquity LV 15.67 ... +6.2 +10.2/AM.D. SassEqIncPlusInstl XR 10.44 ... +2.2 +3.8/CMFSARMuniBdA m SL 10.17 +0.01 +3.5 +5.3/CAggGrAlA m XM 20.32 ... +8.3 +6.9/BAggGrAlC m XM 19.80 +0.01 +7.7 +6.1/DBRCrEqA m LB 23.30 -0.02 +5.9 +10.2/BBRCrEqI LB 23.60 -0.03 +6.0 +10.5/BCAMuniBdA m MC 6.26 +0.01 +5.5 +7.8/BConservAllA m CA 15.15 +0.02 +7.1 +4.6/BConservAllB m CA 15.06 +0.02 +6.6 +3.9/DConservAllC m CA 14.93 +0.02 +6.7 +3.8/DConservAllI CA 15.28 +0.02 +7.3 +4.9/BCoreEqA m LB 26.81 -0.01 +8.2 +9.7/CCorpBondA m TW 14.33 +0.05 +8.9 +5.2/CCorpBondC m TW 14.28 +0.05 +8.4 +4.4/DCorpBondI TW 14.32 +0.05 +9.0 +5.4/BGlGrowA m WS 34.39 -0.03 +10.6 +7.0/BGlTotRtA m IH 16.96 +0.02 +9.3 +5.5/AGlTotRtC m IH 17.05 +0.02 +8.8 +4.7/BGlbEqA m WS 37.10 -0.06 +8.3 +6.5/BGlbEqC m WS 32.91 -0.05 +7.8 +5.7/CGovtSecA m GI 10.25 +0.02 +4.0 +2.8/CGrowthA m LG 74.17 -0.07 +5.5 +12.0/BGrowthAllocA m AL 18.79 +0.01 +8.5 +6.2/CGrowthAllocB m AL 18.56 +0.01 +7.9 +5.4/DGrowthAllocC m AL 18.39 +0.01 +8.0 +5.4/DGrowthB m LG 61.54 -0.06 +5.0 +11.1/BGrowthC m LG 61.09 -0.07 +5.0 +11.1/BGrowthI LG 78.22 -0.07 +5.7 +12.3/AHiYLDOpA m HY 6.12 +0.01 +10.4 +4.0/CHighIncA m HY 3.39 +0.01 +10.8 +4.1/BIntalDiversA m FB 16.46 +0.04 +7.3 +3.2/AIntlGrA m FG 27.94 +0.05 +8.4 +3.0/CIntlNwDisA m FR 29.35 +0.06 +6.2 +4.5/CIntlNwDisC m FR 27.96 +0.05 +5.7 +3.7/DIntlNwDisI FR 30.20 +0.06 +6.4 +4.8/CIntlValA m FB 37.72 +0.11 +10.5 +8.7/AIsIntlEq FG 21.12 +0.02 +2.7 +2.2/DLtdMatA m CS 6.02 +0.01 +1.8 +1.0/DMAInvA m LB 28.98 -0.03 +7.1 +9.6/CMAInvC m LB 27.71 -0.03 +6.6 +8.8/CMAInvI LB 28.30 -0.02 +7.3 +9.9/BMAMuniBdA m MT 11.56 +0.02 +4.1 +6.0/BMaInvGrStkA m LG 25.27 -0.06 +9.8 +10.7/CMaInvGrStkC m LG 22.12 -0.05 +9.2 +9.9/DMaInvGrStkI LG 25.89 -0.06 +9.9 +11.0/CMdCpGrA m MG 14.86 -0.01 +6.2 +10.5/AMidCapValueA m MV 20.40 -0.02 +9.8 +8.8/BMidCapValueC m MV 19.28 -0.01 +9.4 +8.0/BMidCapValueI MV 20.89 -0.02 +9.9 +9.1/AModAlcA m MA 16.78 +0.01 +7.9 +5.5/DModAlcB m MA 16.59 +0.01 +7.4 +4.7/EModAlcC m MA 16.49 +0.02 +7.4 +4.7/EModAlcI MA 17.00 +0.02 +8.1 +5.8/CMuLtdMatA m MS 8.28 +0.01 +2.5 +2.7/AMuLtdMatC m MS 8.28 ... +2.0 +1.8/BMuniHighIncA f HM 8.51 +0.01 +6.5 +8.7/BMuniHighIncC m HM 8.52 +0.01 +5.8 +7.7/DMunicipalInc A m ML 9.03 +0.01 +4.7 +6.5/CMunicipalInc C m ML 9.06 +0.01 +4.2 +5.7/DNCMuniBdA m SL 12.13 +0.01 +3.7 +5.4/CNYMuniBdA m MY 11.48 +0.02 +4.6 +6.4/CNewDiscA m SG 23.96 +0.06 +6.3 +2.5/EResIntlA m FB 16.05 +0.04 +2.4 0.0/DResIntlI FB 16.60 +0.04 +2.5 +0.2/DResearchA m LB 39.09 +0.01 +8.4 +9.7/CResearchC m LB 35.71 +0.01 +7.9 +8.9/CResearchI LB 40.01 +0.01 +8.6 +10.0/BSCMuniBdA m SL 12.47 +0.01 +3.7 +5.4/CStratIncA m MU 6.64 +0.02 +9.0 +3.9/BTechA m ST 28.25 +0.02 +9.0 +14.8/BTotRetA m MA 18.33 +0.01 +8.0 +7.3/ATotRetB m MA 18.34 ... +7.5 +6.5/BTotRetC m MA 18.42 ... +7.5 +6.5/BTotRetI MA 18.33 +0.01 +8.2 +7.6/ATtlRetBdA m CI 10.98 +0.03 +6.4 +4.1/BTtlRetBdC m CI 10.99 +0.03 +5.8 +3.2/DTtlRetBdI CI 10.98 +0.03 +6.5 +4.2/BUtilA m SU 19.15 +0.03 +15.3 +5.3/DUtilB m SU 19.05 +0.03 +14.8 +4.5/EUtilC m SU 19.05 +0.03 +14.8 +4.5/EVAMuniBdA m SL 11.62 +0.01 +3.9 +5.7/BValueA m LV 35.90 -0.08 +10.3 +9.9/AValueB m LV 35.71 -0.08 +9.9 +9.1/AValueC m LV 35.49 -0.08 +9.8 +9.1/AValueI LV 36.10 -0.08 +10.5 +10.2/AWVMuniBdA m SL 11.47 +0.01 +3.5 +5.2/CMadisonDivIncA m MA 15.33 +0.01 +8.2 +6.5/B

InvestorsY LG 20.46 -0.02 +13.3 +11.9/BMainStayAlCpGrI LB 26.24 -0.05 +4.6 +8.8/CBalA m MA 31.69 +0.01 +7.1 +6.9/BBalI MA 31.77 +0.01 +7.3 +7.2/AConvertA m CV 16.16 +0.04 +7.7 +7.0/AEpochUSSmCpI SB 28.00 +0.01 +7.9 +6.5/CEquityI LB 43.40 -0.07 +4.3 +6.9/EFltgRateA m BL 9.22 ... +5.5 +2.3/CFltgRateC m BL 9.22 -0.01 +4.9 +1.5/EHiYldCorA m HY 5.70 +0.01 +11.8 +4.7/AHiYldCorB m HY 5.67 ... +11.2 +3.9/CHiYldCorC m HY 5.67 ... +11.2 +3.9/CIdxBdI CI 11.20 +0.03 +5.6 +3.8/CIntlI FB 31.20 +0.06 +1.3 -0.1/EIntmBondI CI 10.79 +0.03 +7.1 +3.9/CLgCapGrA m LG 9.50 ... +1.5 +11.1/BMAPA m LB 36.90 -0.05 +5.0 +6.5/EMAPI LB 37.90 -0.05 +5.1 +6.8/ES&PIdxA m LB 48.72 -0.04 +7.9 +10.6/BS&PIdxI LB 49.26 -0.03 +8.1 +10.9/ASelEqI LB 36.55 -0.08 +2.6 +5.0/ETaxAdvSTBdI CS 9.63 +0.01 +1.5 +1.1/DTaxFBondA m ML 10.39 +0.01 +5.1 +7.8/ATotalRetA m IH 18.82 ... +9.7 +6.7/AUnconBdA m NT 8.77 ... +6.3 +2.0/Mairs & PowerBalInv MA 88.68 +0.03 +10.6 +7.2/AGrthInv LB 117.68 -0.16 +13.5 +9.5/CSmallCap d SB 22.28 -0.01 +14.4 +8.8/AManning & NapierCoreBondS TW 10.89 +0.02 +4.7 +3.2/EDivTaxEx MS 11.25 ... +2.1 +2.0/BIntlS FB 8.35 +0.01 +12.4 +3.9/ANYTaxEx SS 10.68 ... +2.1 +2.0/DPBConTrmS CA 13.49 +0.01 +6.3 +3.4/EPBExtTrmS MA 16.85 -0.01 +7.7 +4.3/EPBMaxTrmS XM 19.20 -0.01 +8.9 +5.8/DPBModTrmS CA 13.52 ... +6.6 +3.5/DUnconstraBdS NT 10.45 ... +4.0 +2.5/BWrldOppA FB 7.23 +0.02 +6.8 -0.8/EMarketfieldMarketfieldA m LO 14.41 -0.03 -2.6 -6.6/EMarketfieldI LO 14.54 -0.02 -2.4 -6.4/EMarsico21stCent b LG 21.85 -0.05 +1.2 +8.4/DFlexCap b XM 15.60 ... +3.0 +7.4/AFocus b LG 16.07 +0.05 -0.9 +9.0/DGrow b LG 15.66 +0.02 -0.1 +7.6/EMassMutualMEIntlIdxI FB 12.04 -0.03 +2.1 +1.6/CMMSSCGEI SG 12.87 ... +4.1 +6.4/BMMSeFVI LV 12.45 -0.02 +8.0 +7.8/CMMSeFVI LB 18.35 -0.06 +7.1 +6.7/EMMSeOvI FB 7.86 -0.02 +1.0 +0.2/DMMSeSCVI SV 11.11 -0.02 +9.6 +5.4/CMMSelTRBdI CI 10.39 ... +5.2 +3.4/MMSelTRBdSvc CI 10.40 ... +5.1 +3.2/PrGlobalR5 WS 13.38 -0.01 -0.7 +5.0/CPrInPrInI IP 10.69 ... +6.8 +2.1/PrStrEmMI EM 10.62 +0.04 +11.2 -0.7/DPreCBdI CI 11.23 ... +5.3 +3.8/PreHgYldI HY 9.14 ... +10.7 +5.7/PreShDuI CS 10.37 ... +2.7 +1.9/PremIntlEqtyR5 FG 11.98 -0.02 +3.4 +2.8/CPremShDurBndR5 CS 10.39 ... +2.6 +1.7/R2000SmCpIdxI SB 12.32 +0.01 +9.2 +6.7/CReSMdrA m MA 9.52 ... +5.4 +3.9/RetSel2020Adm TE 11.96 ... +5.6 +4.4/RetSel2020Svc TE 11.99 ... +5.6 +4.5/RetSel2030Svc TH 11.89 ... +5.7 +4.8/S&P500IdxAdm LB 19.28 -0.02 +8.0 +10.7/AS&P500IdxI LB 19.49 -0.01 +8.2 +11.1/AS&P500IdxR4 b LB 19.11 -0.01 +7.9 +10.6/BS&P500IdxR5 LB 19.52 -0.01 +8.1 +11.0/AS&P500IdxSvc LB 19.53 -0.01 +8.1 +10.8/AS&PMdCpIdxI MB 13.57 -0.02 +12.3 +9.4/ASelAggrGrwR5 LG 10.61 +0.01 -1.8 +9.8/DSelAggrGrwSvc LG 10.38 +0.01 -1.8 +9.6/DSelBChpGrS m LG 15.56 +0.01 +3.2 +13.2/ASelBluChpGrwAdm LG 16.18 ... +3.3 +13.5/ASelBluChpGrwR5 LG 16.53 +0.01 +3.4 +13.8/ASelBluChpGrwSvc LG 16.38 ... +3.3 +13.6/ASelFdValA m LV 12.35 -0.02 +7.6 +7.2/CSelFdmtlValSvc LV 12.44 -0.02 +7.8 +7.6/CSelFocValA m LB 17.34 -0.05 +6.8 +6.1/ESelFocValR5 LB 18.39 -0.06 +7.0 +6.6/ESelFundmtlValR5 LV 12.50 -0.01 +7.9 +7.7/CSelGrOppI LG 10.68 ... -1.7 +9.9/DSelMCGrEqIIA m MG 16.91 -0.04 +5.6 +11.2/ASelMCGrEqIIAdm MG 18.00 -0.05 +5.8 +11.5/ASelMCGrEqIII MG 19.19 -0.05 +6.0 +11.8/ASelMCGrEqIIR5 MG 19.05 -0.05 +5.9 +11.7/ASelMCGrEqIISvc MG 18.68 -0.05 +5.8 +11.6/AMassMutual InstPreCreBdA m CI 11.01 ... +5.0 +3.2/PremCoreBndR5 CI 11.26 ... +5.2 +3.6/SelOversR5 FB 7.89 -0.01 +1.0 +0.2/DMatthews AsianAsiaGrInv DP 22.84 +0.03 +8.3 +4.8/DChina CH 17.89 +0.19 -2.9 +1.0/EDivInv DP 16.86 -0.01 +11.1 +5.1/CGrInc PJ 17.67 -0.03 +11.2 +2.1/EIndia EI 28.34 +0.08 +7.2 +25.3/AJapan JS 20.52 +0.09 +8.2 +10.9/AKorea MQ 6.43 -0.04 +4.6 +11.3/APacTiger PJ 25.96 -0.07 +10.3 +8.3/AMcKeeIntlEq d FB 11.99 -0.01 +3.4 +1.1/CMeederBalanced b TV 10.79 ... +4.5 +5.1/Muirfield b TV 6.71 -0.01 +3.9 +6.6/AMergerInvCl b NE 15.47 -0.01 +1.0 +1.2/CMeridianContraLeg d MG 35.14 +0.03 +9.6 +7.2/CGrowthLeg d SG 34.94 -0.03 +13.8 +8.7/AMetropolitan WestFloatinRateIncI BL 9.97 ... +3.7 +3.4/AHi-YldBdM b HY 9.40 +0.01 +5.7 +2.5/EHighYldI HY 9.39 +0.01 +5.7 +2.7/DIntermI CI 10.69 +0.01 +3.5 +2.7/ELowDurBd b CS 8.76 +0.01 +1.2 +1.2/CLowDurBdI CS 8.76 ... +1.3 +1.4/CTotRetBdI CI 11.04 +0.03 +5.2 +4.2/BTotRtBd b CI 11.04 +0.03 +5.0 +3.9/CTtlRtnBdPl CI 10.40 +0.03 +5.3 +4.2/BUnconBdI NT 11.89 +0.01 +3.0 +3.0/AUnconBdM b NT 11.90 +0.01 +2.9 +2.7/BMondrianIntlEq d FV 13.81 +0.01 +5.2 +2.6/AMorgan StanleyActvIntlAllcI d FB 12.24 +0.03 +0.3 +0.4/DEmMktsI d EM 22.75 +0.02 +15.6 +0.7/CGlbFxdIncOpsI IB 5.58 ... +4.9 +4.2/AGlblFranI WS 21.98 -0.03 +8.6 +9.1/AGrA m LG 38.45 ... +3.9 +14.0/AGrI LG 39.69 -0.01 +4.1 +14.3/AIntlEqA m FB 15.14 ... +1.7 +1.2/CIntlEqI d FB 15.37 +0.01 +1.9 +1.6/CMdCpGrA m MG 30.32 -0.05 -1.4 +1.5/EMdCpGrI MG 32.33 -0.04 -1.3 +1.8/EMulCpGrA m LG 32.35 ... +2.1 +11.5/BSmComGrA m SG 12.87 +0.02 +7.1 +1.3/ESmComGrI d SG 14.51 +0.03 +7.3 +1.7/EUSGovSecB m GI 8.97 +0.01 +4.4 +3.4/AUSRlEstI SR 19.50 +0.06 +12.4 +13.8/BMorgan Stanley InstlFixInIs CI 10.87 +0.03 +11.3 +6.8/AGlblStrA m IH 15.67 +0.02 +6.2 +2.7/DMotley FoolIndpndnc d WS 20.63 +0.02 +3.8 +5.3/CMotFoGrA d MG 19.18 -0.06 +3.4 +6.8/CMuhlenkampMuhlenkmp LB 46.90 -0.15 -6.8 -1.7/EMutual SeriesBeacon C m LV 15.45 -0.01 +9.6 +6.0/EBeacon Z LV 15.77 -0.01 +10.3 +7.0/DBeaconA m LV 15.62 -0.02 +10.0 +6.7/DNationsLgCpIxZ LB 42.32 -0.03 +8.2 +11.1/ANationwideBdIdxIn CI 11.39 +0.03 +5.8 +4.0/CBondIdxA m CI 11.41 +0.03 +5.5 +3.6/DDesModSvc b MA 10.25 ... +6.4 +4.6/EDestConSv b XY 10.29 ... +4.8 +3.3/DDestModA m MA 10.29 ... +6.4 +4.7/EDestModC m MA 10.10 ... +5.9 +3.9/EFundA m LB 22.85 -0.03 +7.2 +9.7/CFundInstSvc LB 22.52 -0.03 +7.4 +9.9/BGrowthInstl LG 11.21 ... +3.3 +12.6/AIDAggSrv b XM 10.48 ... +7.3 +5.7/EIDModCnSv b CA 10.35 +0.01 +5.7 +4.1/CIntlIdxA m FB 7.41 -0.01 +1.7 +1.0/DIntlIdxI FB 7.45 -0.01 +2.0 +1.4/CInvDeMdAgSvc b AL 10.69 -0.01 +7.0 +5.4/DMCMkIxI MB 18.01 -0.03 +12.4 +9.3/AMdCMktIdA m MB 17.76 -0.03 +12.0 +8.9/BS&P500ISv LB 14.66 -0.02 +8.0 +10.8/AS&P500Is LB 14.70 -0.01 +8.2 +11.1/AS&P500Svc b LB 14.60 -0.01 +8.0 +10.7/BSmCpIdxA m SB 13.71 ... +9.0 +6.3/CSmCpIdxI SB 13.93 +0.01 +9.3 +6.8/BNatixisLSCorBdA m CI 13.12 +0.03 +9.7 +4.4/BLSGrY LG 12.66 +0.03 +10.2 +15.3/ALSInvBdA m CI 11.59 +0.01 +8.1 +3.1/ELSInvBdC m CI 11.48 +0.01 +7.6 +2.3/ELSInvBdY CI 11.60 +0.02 +8.3 +3.3/DLSSmCpGrInstl SG 21.82 -0.02 +2.3 +4.8/DLSStratIncA m MU 14.63 ... +8.0 +3.5/CLSStratIncC m MU 14.74 ... +7.6 +2.8/ELSValY LV 21.00 -0.04 +5.5 +7.3/CLtdGovAgA m GS 11.53 +0.01 +1.6 +1.2/BOakmarkA m LB 19.59 -0.04 +6.8 +8.3/D

USEqOppsA m LG 29.69 +0.02 +8.6 +13.1/ANeedhamGrowth m MG 42.92 -0.08 +4.8 +5.6/DNeuberger BermanCoreBdInst CI 10.67 +0.02 +5.8 +4.1/CEmrgMktsEqInst EM 16.09 +0.04 +14.4 +0.9/CFltRtIncIns BL 9.84 ... +5.1 +2.5/CFocusInv LB 25.90 -0.03 +4.9 +8.9/CGenesisAdv b SG 23.89 -0.03 +8.6 +6.5/BGenesisInstl SG 55.67 -0.05 +9.0 +7.1/BGenesisInv SG 33.54 -0.03 +8.9 +6.9/BGenesisR6 SG 55.68 -0.05 +9.1 +7.2/BGenesisTr SG 58.50 -0.05 +8.9 +6.8/BGuardnInv LG 16.61 -0.02 +7.5 +7.8/EHIncBdInst HY 8.70 +0.01 +11.8 +4.0/CHIncBdInv HY 8.68 ... +11.7 +3.8/CHIncBdR6 HY 8.70 +0.01 +11.8 +4.1/BIVI SB 13.97 +0.03 +4.9 +6.9/BIntlInstI FB 11.14 +0.01 +2.1 +3.4/AIntlSelInstl FB 10.93 +0.01 +2.7 +2.8/BLgShrtA m LO 12.68 -0.01 +2.9 +2.0/CLgShrtC m LO 12.27 ... +2.5 +1.2/DLgShrtIn LO 12.85 -0.01 +3.1 +2.4/CMInBdInst MI 12.15 +0.01 +3.7 +4.9/CMidCpGrInst MG 13.21 +0.01 +3.4 +7.9/CMidCpGrInv MG 12.89 +0.01 +3.3 +7.7/CNBIncA m LV 12.40 ... +10.1 +7.1/CNBIncC m LV 12.32 ... +9.6 +6.3/DNBIncI LV 12.44 ... +10.3 +7.5/CPartnrAdv b LV 13.73 -0.02 +16.8 +7.5/CPartnrInv LV 28.25 -0.05 +17.0 +7.9/CRealEstA m SR 15.34 +0.04 +11.7 +12.2/DRealEstInst SR 15.38 +0.03 +11.9 +12.6/DRealEstTr b SR 15.34 +0.03 +11.8 +12.4/DScllyRspnsA m LG 20.28 -0.06 +7.2 +9.3/DScllyRspnsInst LG 34.76 -0.11 +7.4 +9.7/DScllyRspnsInv LG 34.71 -0.11 +7.3 +9.5/DScllyRspnsR6 LG 34.78 -0.11 +7.4 +9.8/DScllyRspnsTr b LG 20.50 -0.07 +7.2 +9.3/DStDrHiIncI HY 9.69 ... +7.0 +2.9/DStratIncA m MU 11.10 +0.02 +7.5 +3.7/CStratIncC m MU 11.09 +0.02 +7.0 +3.0/DStratIncI MU 11.09 +0.02 +7.8 +4.1/BStratIncR6 MU 11.08 +0.01 +7.8 +4.2/BNew AlternativesNewAlterA f WS 53.15 -0.01 +14.4 +9.2/ANew CovenantBalGrowth MA 93.22 +0.02 +5.1 +6.2/CGrowth LG 36.07 -0.02 +5.6 +8.2/EIncome CS 23.63 +0.03 +4.3 +3.0/ANicholasEqIncI MV 19.35 -0.03 +9.8 +8.0/BLtdEditI SG 25.36 +0.03 +8.8 +6.8/BNichol LG 63.57 -0.19 +2.5 +9.0/DNichol II I MG 25.60 -0.05 +4.5 +8.9/BNorth CountryEquGrwFd LG 15.43 ... +3.8 +10.1/Northeast InvestorsNothesInvTrust HY 4.54 +0.01 +8.1 -4.8/ENorthernAZTaxE SI 11.12 +0.01 +4.3 +5.9/AActiveMEMEq d EM 17.08 -0.03 +17.7 +0.3/CActiveMIntlEq d FB 9.67 -0.01 +1.9 -0.5/EBdIndx CI 10.93 +0.03 +5.8 +4.1/BCAIntTaxE MF 11.17 +0.01 +3.9 +5.6/CCATaxE MC 12.27 +0.01 +4.6 +7.9/BCoreBdA CI 10.62 +0.02 +5.5 +4.2/BEmMktsEq d EM 10.24 ... +16.6 +0.7/EnLrgCp LV 15.86 -0.01 +7.3 +10.0/AFixedIn CI 10.48 +0.03 +6.0 +4.3/BGlbREIdx d GR 10.77 ... +13.1 +7.9/GrowthEq LB 22.28 -0.04 +5.0 +8.6/DHYFixInc d HY 6.70 +0.01 +7.2 +3.3/DHiYMuni HM 9.23 +0.01 +5.5 +7.6/DIncomeEq LV 12.83 -0.01 +8.8 +8.4/BIntTaxE MI 10.98 +0.02 +3.6 +4.9/CIntlGrEq d FB 8.70 ... +5.3 +0.5/IntlIndex d FB 11.01 -0.03 +2.1 +1.5/CMdCapIndx MB 17.75 -0.03 +12.4 +9.4/AMlt-Mngr Glbl R d GR 12.79 +0.03 +11.6 +7.6/DShIntBdA CS 18.96 +0.01 +2.0 +1.2/CShIntTxEp MS 10.53 +0.01 +1.6 +1.6/BShIntUSGv GS 10.00 +0.01 +2.0 +1.1/BSmCapGrow SB 21.39 -0.01 +8.7 +7.1/BSmCapIdx SB 11.87 +0.01 +9.2 +6.6/CSmCapVal SV 21.35 -0.02 +10.7 +7.7/AStkIdx LB 26.53 -0.02 +8.3 +11.2/ATaxE ML 11.06 +0.01 +4.2 +6.8/BUSTrs A GI 22.47 +0.07 +5.3 +3.4/ANuveenAllAmMuA m ML 12.01 +0.02 +5.8 +8.0/AAllAmMuC m ML 12.01 +0.02 +5.4 +7.4/ACAMuniBdA m MC 11.63 +0.02 +5.6 +8.6/ACAMuniBdI MC 11.63 +0.02 +5.7 +8.8/ACTMuniBdA m SL 11.04 +0.01 +4.1 +5.8/BCorePlBdY CI 11.17 +0.03 +7.5 +4.1/BDivValA m LV 15.35 +0.01 +9.0 +6.6/DDivValI LV 15.51 +0.01 +9.1 +6.8/DEqIndexA b LB 28.12 -0.03 +7.9 +10.6/BEqIndexY LB 28.12 -0.02 +8.1 +10.9/AHiIncBdA m HY 7.43 +0.01 +13.2 +1.1/EHiIncBdY HY 7.45 +0.01 +13.4 +1.4/EHiYldMunA m HM 17.95 +0.02 +8.2 +11.2/AHiYldMunC m HM 17.93 +0.02 +7.7 +10.5/AHiYldMunI HM 17.95 +0.02 +8.3 +11.4/AIntMunBdA m MI 9.49 +0.01 +4.2 +5.2/BIntMunBdI MI 9.52 +0.01 +4.3 +5.4/BKSMuniBdA m SL 11.20 +0.01 +3.9 +6.4/AKYMuniBdA m SL 11.31 +0.01 +3.7 +5.7/BLgCpGrOppsY LG 33.65 -0.02 +2.3 +11.2/BLtdTmMuA m MS 11.22 +0.01 +2.2 +2.6/ALtdTmMuC m MS 11.18 ... +2.0 +2.2/ALtdTmMunI MS 11.17 +0.01 +2.3 +2.8/AMAMuniBdI MT 10.45 +0.01 +4.5 +6.5/AMIMuniBdA m SL 11.97 +0.01 +4.3 +6.8/AMNIntTxFY SM 10.70 +0.01 +3.9 +5.2/CMOMuniBdA m SL 11.73 +0.01 +4.8 +6.6/AMdCpGrOpA m MG 37.88 -0.02 +2.6 +7.7/CMdCpGrOpI MG 43.93 -0.02 +2.8 +8.0/BMidcpIdxY MB 18.24 -0.03 +12.2 +9.1/BMinMuniBdA m SM 12.13 +0.02 +4.6 +7.1/AMinMuniBdI SM 12.12 +0.02 +4.7 +7.3/AMlMnLCVlA m LV 22.62 -0.08 +7.9 +6.8/DNCMuniBdA m SL 11.35 +0.02 +4.6 +6.4/ANCMuniBdI SL 11.40 +0.02 +4.8 +6.6/ANJMuniBdA m MJ 11.89 +0.02 +5.9 +7.1/ANWQIntlValI FV 22.77 +0.03 +1.6 +1.9/BNWQSmCpValI SB 46.00 -0.10 +9.0 +9.1/ANYMuniBdA m MY 11.43 +0.02 +4.9 +6.8/BNYMuniBdI MY 11.44 +0.01 +5.0 +7.0/AOHMuniBdA m MO 11.99 +0.02 +4.9 +6.9/AOHMuniBdI MO 11.95 +0.02 +5.1 +7.2/AORIntMnBY SI 10.60 +0.01 +3.7 +4.7/BPAMuniBdA m MP 11.47 +0.02 +5.1 +7.2/APAMuniBdI MP 11.44 +0.02 +5.1 +7.4/ARlEstSecA m SR 25.22 +0.11 +12.7 +13.8/BRlEstSecI SR 25.57 +0.11 +12.9 +14.1/BS/TMuniBdI MS 10.15 ... +1.3 +1.3/CShtTmBdY CS 9.91 +0.01 +2.1 +1.6/BSmCapValY SV 22.23 -0.06 +12.5 +10.8/AStrGIAllA m MA 10.17 ... +4.9 +5.1/StratIncY MU 10.76 +0.02 +9.3 +4.3/BTNMuniBdA m SL 12.25 +0.02 +4.1 +6.3/AVAMuniBdA m SL 11.47 +0.01 +4.6 +6.0/BVAMuniBdI SL 11.44 +0.01 +4.7 +6.2/AOak AssociatesRedOakTec ST 18.57 +0.03 +13.9 +13.6/CWhiteOak LG 68.14 -0.01 +4.4 +10.6/COak RidgeSmCpGrA m SG 35.63 -0.01 +4.2 +4.5/DOakmarkEqIncI MA 29.84 -0.02 +4.4 +5.0/DGlSelI WS 15.46 +0.03 +0.1 +4.2/DGlobal I WS 26.14 +0.10 -3.6 +1.4/EIntl I FB 21.36 +0.06 0.0 -0.7/EIntlSmCpI d FQ 14.83 +0.08 +4.7 +1.6/DOakmark I LB 66.99 -0.13 +6.6 +8.6/DSelect I LB 40.02 -0.06 +2.1 +8.5/DOberweisIntlOpp m FR 21.85 -0.04 +2.4 +10.1/AIntlOppsInstl d FR 10.52 -0.02 +1.9 NA/Old WestburyFixedInc CI 11.39 +0.03 +3.1 +1.8/EGlbOppo IH 7.43 ... +2.5 +3.3/CGlbSmMdCp WS 16.13 -0.02 +8.4 +6.8/BLgCapCore WS 13.98 +0.01 +5.5 +5.0/CLgCpStr WS 13.27 +0.02 +6.4 +7.8/AMuniBd MI 12.24 +0.01 +2.7 +2.6/EOlsteinAllCpVlAd LB 21.41 -0.03 +7.1 +7.8/DAllCpVlC m LB 17.73 -0.03 +6.4 +6.7/EOppenheimerActAllocA m IH 12.56 ... +5.0 +5.5/AActAllocC m IH 12.24 ... +4.4 +4.7/BCapApA m LG 53.87 -0.06 -0.1 +10.0/CCapApC m LG 42.73 -0.05 -0.6 +9.2/DCapApprY LG 57.72 -0.06 +0.1 +10.3/CCapIncA m CA 9.87 +0.01 +6.0 +4.8/BCapIncC m CA 9.55 ... +5.5 +4.0/DConInvA m CA 9.26 +0.01 +6.7 +4.2/CConInvC m CA 9.12 +0.01 +6.3 +3.4/DCoreBondA m CI 7.03 +0.02 +5.9 +4.8/ACoreBondC m CI 7.04 +0.02 +5.3 +4.0/CCoreBondY CI 6.99 +0.02 +6.1 +5.0/ADevMktA m EM 33.81 +0.12 +11.2 -0.7/DDevMktR b EM 32.48 +0.11 +11.0 -0.9/DDevMktY EM 33.40 +0.11 +11.4 -0.4/DDevMktsC m EM 31.78 +0.10 +10.7 -1.4/DDiscoverA m SG 71.28 +0.03 +5.2 +5.7/CDiscoverC m SG 54.88 +0.02 +4.7 +4.9/DDiscoverY SG 78.67 +0.03 +5.3 +6.0/CDivdOppA m LV 21.15 -0.05 +9.6 +7.5/CEqIncA m LV 27.73 -0.02 +5.8 +4.3/EEqIncC m LV 22.30 -0.02 +5.3 +3.5/EEqIncR b LV 26.56 -0.03 +5.6 +4.0/EEqInvA m WS 15.56 -0.01 +4.6 +5.5/CEqInvC m WS 15.12 -0.01 +4.1 +4.7/D

EquityA m LG 12.85 -0.01 +2.6 +8.5/DFdmtlAltsA m AM 26.90 ... +1.0 +4.2/AFdmtlAltsC m AM 23.97 +0.01 +0.5 +3.4/AGdSpcMnrA m SP 22.52 -0.01 +115.9 +6.0/CGdSpcMnrC m SP 20.72 -0.02 +114.7 +5.1/DGldSpMnR b SP 21.55 -0.01 +115.5 +5.7/CGlobA m WS 74.65 -0.04 -0.6 +5.1/CGlobC m WS 69.02 -0.04 -1.1 +4.3/DGlobOpprA m WS 49.13 +0.11 +9.6 +11.3/AGlobOpprC m WS 44.29 +0.10 +9.1 +10.4/AGlobOpprY WS 49.62 +0.11 +9.8 +11.5/AGlobY WS 74.82 -0.04 -0.5 +5.4/CGlobalR b WS 74.24 -0.04 -0.8 +4.8/CIntValA m FB 18.34 -0.01 +7.4 +2.0/BIntlBondA m IB 5.98 +0.01 +11.0 +2.5/BIntlBondC m IB 5.96 +0.01 +10.5 +1.7/CIntlBondR b IB 5.97 +0.02 +11.0 +2.2/CIntlBondY IB 5.98 +0.01 +11.1 +2.7/BIntlDivA m FG 14.68 -0.01 +6.1 +3.4/BIntlDivC m FG 14.32 ... +5.7 +2.7/CIntlDivR b FG 14.50 ... +6.0 +3.2/BIntlGrC m FG 35.33 -0.06 +2.9 +1.9/DIntlGrR b FG 36.65 -0.06 +3.3 +2.5/CIntlGrY FG 37.17 -0.06 +3.6 +3.0/CIntlGrowA m FG 37.31 -0.06 +3.4 +2.7/CIntlSmMdCoA m FR 38.87 -0.01 +4.3 +11.9/AIntlSmMdCoC m FR 36.00 -0.01 +3.9 +11.1/AIntlSmMdCoY FR 38.64 -0.01 +4.5 +12.2/ALmtTrmBdA m CS 4.59 +0.01 +2.5 +2.0/ALmtTrmBdC m CS 4.58 ... +2.0 +1.1/DLmtTrmBdY CS 4.60 ... +2.4 +2.1/ALtdTmGovA m GS 4.49 ... +1.4 +1.1/BLtdTmGovC m GS 4.48 ... +0.9 +0.3/DMainStSelA m LB 18.26 -0.03 +5.5 +7.6/DMainStSelC m LB 16.92 -0.03 +5.0 +6.8/EMainStrA m LB 46.84 -0.04 +7.9 +11.2/AMainStrC m LB 44.50 -0.05 +7.4 +10.4/BMainStrR b LB 46.08 -0.04 +7.7 +10.9/AMainStrY LB 46.52 -0.04 +8.1 +11.5/AMnStrMdCpA m MB 26.28 ... +8.9 +7.4/CMnStrMdCpC m MB 22.38 ... +8.4 +6.6/DMnStrMdCpR b MB 25.11 ... +8.7 +7.1/CMnStrMdCpY MB 28.10 ... +9.1 +7.7/CModInvA m MA 11.10 +0.01 +5.5 +5.2/DModInvC m MA 10.84 ... +5.0 +4.4/EOpREstA m SR 30.13 +0.15 +13.9 +14.9/AOpREstC m SR 29.39 +0.13 +13.4 +14.0/BOpREstR b SR 29.99 +0.14 +13.7 +14.6/AOpREstY SR 30.43 +0.15 +14.1 +15.2/AQuBalA m IH 18.00 +0.03 +6.4 +4.5/BQuBalC m IH 17.36 +0.03 +5.9 +3.7/CRisDivA m LB 19.00 -0.02 +3.2 +7.5/DRisDivC m LB 16.47 -0.03 +2.6 +6.7/ERisDivR b LB 18.88 -0.03 +2.9 +7.2/ERisDivY LB 19.60 -0.02 +3.3 +7.8/DSm&MiCpGrIA m MG 17.96 -0.01 +6.3 +9.9/ASm&MiCpGrIC m MG 15.28 -0.02 +5.8 +9.0/BSmMidValA m MV 49.78 -0.08 +10.6 +7.4/CSmMidValC m MV 41.69 -0.07 +10.1 +6.6/DSrFltRatA m BL 7.86 ... +6.8 +2.4/CSrFltRatC m BL 7.87 ... +6.3 +1.7/EStrIncA m MU 3.95 ... +6.7 +2.6/EStrIncY MU 3.95 +0.01 +6.8 +2.8/EStratIncC m MU 3.94 ... +6.2 +1.8/EStratIncR b MU 3.95 ... +6.5 +2.3/EValueA m LV 32.17 -0.02 +5.4 +6.9/DOppenheimer RochesteAMTFrMunA m HM 7.12 +0.01 +6.4 +8.8/BAMTFrMunC m HM 7.06 ... +5.8 +8.0/CAmtFrNYMuA m MY 11.53 +0.01 +7.2 +7.2/AAmtFrNYMuC m MY 11.54 +0.01 +6.7 +6.4/CCAMuniA m MC 8.61 +0.01 +6.5 +8.0/BCAMuniC m MC 8.57 ... +6.0 +7.1/CFdMuniA m MY 15.37 +0.01 +8.8 +6.8/BFdMuniC m MY 15.33 +0.01 +8.3 +5.9/DFdMuniY MY 15.37 +0.01 +8.9 +6.9/BLmtTmMunA m HM 4.56 ... +3.7 +2.6/ELmtTmMunC m HM 4.54 ... +3.2 +1.9/ELtdTmNY m SS 3.02 ... +2.6 +1.1/ELtdTmNY m SS 3.03 ... +3.1 +1.7/DLtrmCAMnA m SS 3.29 ... +4.1 +3.6/ALtrmCAMnC m SS 3.28 ... +3.7 +2.8/BNJMuniA m MJ 9.70 ... +6.2 +6.2/CNJMuniC m MJ 9.72 +0.01 +5.8 +5.4/CPAMuniA m MP 10.68 +0.01 +5.4 +6.7/APAMuniC m MP 10.65 ... +5.0 +5.9/BRochHYMA m HM 7.38 ... +9.5 +10.0/ARochHYMC m HM 7.35 ... +9.1 +9.1/BOsterweisOsterStrInc HY 11.06 +0.01 +6.6 +3.0/DOsterweis MB 26.30 -0.07 +3.3 +3.5/EPIA Mutual FundsPIA Short UB 10.06 ... +1.4 +0.8/BPIMCOAAstAAutP TV 8.68 ... +14.3 -0.6/AllAssetA m TV 11.48 ... +13.3 +1.7/AllAssetC m TV 11.43 ... +12.8 +0.9/AllAssetI TV 11.47 ... +13.5 +2.2/AllAssetsD b TV 11.47 ... +13.3 +1.8/AllAstAdm b TV 11.49 ... +13.4 +1.9/AllAstP TV 11.49 ... +13.5 +2.1/AllAuthA m TV 8.68 ... +14.1 -1.0/AllAuthC m TV 8.67 ... +13.5 -1.7/AllAuthD b TV 8.64 ... +14.0 -1.0/AllAuthIn TV 8.67 ... +14.3 -0.6/CmPlsStrD b BB 5.79 ... +8.1 -16.6/CmPlsStrI BB 5.85 ... +8.3 -16.2/CmPlsStrP BB 5.83 ... +8.3 -16.3/CmRlRtStA m BB 6.73 ... +9.1 -13.5/CmRlRtStD b BB 6.75 ... +9.3 -13.5/ComRRStP BB 6.86 ... +9.3 -13.2/ComRlRStI BB 6.88 ... +9.3 -13.1/CrdtAbsRtInstl XS 9.79 ... +5.3 +2.1/Div&IncA m IH 10.27 ... +5.8 +1.7/Div&IncC m IH 10.24 ... +5.3 +0.9/DivIncInst MU 10.77 ... +10.4 +5.4/DivrIncA m MU 10.77 ... +10.1 +5.0/EMInfBdIs EB 10.34 ... +11.5 +1.9/EMktCurI CR 9.00 ... +9.4 -2.0/EMktFlSptBdInst EB 7.72 ... +15.5 -0.9/EMrktBdP EB 10.48 ... +16.3 +4.6/EmMktBdA m EB 10.48 ... +16.1 +4.3/EmMktBdD b EB 10.48 ... +16.1 +4.3/EmMktsIns EB 10.48 ... +16.4 +4.7/EmgLclBdI XP 7.58 ... +18.0 -3.7/EqLSA m LO 11.82 ... +2.7 +3.4/EqLSC m LO 11.47 ... +2.2 +2.7/EqLSInst LO 12.00 ... +2.9 +3.8/EqLSP LO 11.94 ... +2.8 +3.7/ExtDurI GL 9.54 ... +24.3 +17.6/FB(usdh)P IB 10.58 ... +7.7 +6.7/ForBdD b IB 10.58 ... +7.5 +6.4/ForBdInstl IB 10.58 ... +7.7 +6.8/ForBondI IB 10.12 ... +13.3 +2.0/ForUnhgD b IB 10.12 ... +13.0 +1.6/FrgnBdA m IB 10.58 ... +7.5 +6.4/GMAssetA m IH 11.30 ... +3.8 +2.4/GMAssetC m IH 11.00 ... +3.4 +1.6/GMAssetI IH 11.40 ... +4.2 +3.0/GNMA GI 11.40 ... +3.0 +3.5/GNMA A m GI 11.40 ... +2.8 +3.1/GlBdIIIs IB 10.40 ... +7.2 +5.8/GlbAdvInst IB 10.46 ... +8.1 +0.4/GlobBdAdm b IB 9.58 ... +10.5 +2.6/GlobalIs IB 9.58 ... +10.7 +2.8/HYdMuBP HM 9.26 ... +7.8 +9.0/HYieldP HY 8.79 ... +10.0 +4.8/AHgYdSpIns HY 9.74 ... +11.2 +4.9/HgYdSpP HY 9.74 ... +11.1 +4.8/Hi-YldD b HY 8.79 ... +9.8 +4.5/BHiYldA m HY 8.79 ... +9.8 +4.5/BHiYldAdm b HY 8.79 ... +9.9 +4.6/AHiYldC m HY 8.79 ... +9.3 +3.7/CHiYldIs HY 8.79 ... +10.1 +4.9/AIncome P MU 12.02 ... +6.0 +6.0/IncomeA m MU 12.02 ... +5.8 +5.7/IncomeAdm b MU 12.02 ... +5.9 +5.9/IncomeC m MU 12.02 ... +5.3 +5.0/IncomeD b MU 12.02 ... +5.8 +5.8/IncomeInl MU 12.02 ... +6.1 +6.1/IncomeR b MU 12.02 ... +5.6 +5.4/InflResMltAsstI CA 8.70 ... +11.4 +1.1/InvGrCpBd TW 10.57 ... +9.0 +6.1/InvGrdA m TW 10.57 ... +8.8 +5.8/InvGrdAdm b TW 10.57 ... +8.9 +6.0/InvGrdC m TW 10.57 ... +8.4 +5.0/InvGrdD b TW 10.57 ... +8.9 +5.8/InvGrdIns TW 10.57 ... +9.1 +6.2/LgDrTRtnI CL 12.14 ... +16.4 +10.0/LgTmCrdIn CL 12.33 ... +17.9 +10.6/LgTmGovA m GL 6.84 ... +15.3 +10.4/LgTmGovIs GL 6.84 ... +15.6 +10.8/LowDIIIIs CS 9.47 ... +0.9 +1.2/LowDrA m CS 9.86 ... +1.1 +0.9/LowDrAdm b CS 9.86 ... +1.1 +0.9/LowDrC m CS 9.86 ... +0.9 +0.5/LowDrIIIs CS 9.78 ... +2.0 +1.3/LowDrIs CS 9.86 ... +1.3 +1.2/LowDurD b CS 9.86 ... +1.1 +0.9/LowDurP CS 9.86 ... +1.2 +1.1/ModDurIs CI 10.21 ... +3.3 +2.6/MortOppI NT 11.13 ... +3.8 +4.7/MuniBdA m ML 10.11 ... +4.9 +7.0/MuniBdIs ML 10.11 ... +5.1 +7.3/MuniBondC m ML 10.11 ... +4.6 +6.5/MuniBondP ML 10.11 ... +5.0 +7.2/PIMCOHiYlMunBdI HM 9.26 ... +7.9 +9.1/PcoHYMunBdA m HM 9.26 ... +7.7 +8.8/RAEFdmAdvPLInst NE 9.87 ... +3.1 -1.5/RAEFdmPLA m LV 6.17 ... +10.8 +7.9/RAEFdmPLC m LV 5.77 ... +10.1 +7.1/RAEFdmPLD b LV 6.16 ... +10.8 +8.0/RAEFdmPLEMGInst EM 9.19 ... +29.8 +0.5/RAEFdmPLInst LV 6.43 ... +10.9 +8.4/RAEFdmPLIntlI FV 7.96 ... +4.6 -0.2/RAEFdmPLP LV 6.39 ... +10.7 +8.2/RAEWwdFdAdvPLI NE 9.00 ... +3.8 -2.0/RERRStgC m SR 6.86 ... +13.8 +13.4/REstRlRtA m SR 7.84 ... +14.5 +14.2/RealRet IP 11.14 ... +6.6 +1.4/








RealRetAd b IP 11.14 ... +6.4 +1.2/RealRetD b IP 11.14 ... +6.3 +1.0/RealRetR b IP 11.14 ... +6.2 +0.8/RealRetnP IP 11.14 ... +6.5 +1.3/RealRtnA m IP 11.14 ... +6.3 +1.0/RealRtnC m IP 11.14 ... +6.0 +0.5/RlEstStRetI SR 8.64 ... +14.9 +14.6/RlRetAIns IP 8.65 ... +13.7 +3.7/ShAsInIns UB 10.02 ... +0.9 +0.9/ShTermAdm b UB 9.74 ... +1.1 +1.1/ShtTerm P UB 9.74 ... +1.2 +1.3/ShtTermA m UB 9.74 ... +1.1 +1.1/ShtTermC m UB 9.74 ... +0.9 +0.8/ShtTermD b UB 9.74 ... +1.1 +1.1/ShtTermIs UB 9.74 ... +1.2 +1.4/SnrFltRtInstl d BL 9.85 ... +5.1 +2.6/StkPLIntlUSDHA m FB 6.78 ... -0.2 +4.5/StkPLIntlUSDHC m FB 6.31 ... -0.6 +3.7/StkPLIntlUSDHD b FB 6.79 ... -0.2 +4.5/StkPLIntlUSDHI FB 7.09 ... +0.1 +4.9/StkPLIntlUhgI FB 5.72 ... +2.5 +0.9/StkPlAbsRtA m LB 9.62 ... +9.1 +10.1/StkPlAbsRtC m LB 8.95 ... +8.6 +9.3/StkPlAbsRtD b LB 9.48 ... +9.1 +10.1/StkPlAbsRtInst LB 9.76 ... +9.5 +10.6/StkPlsLDI XM 7.86 ... +26.0 +21.0/StkPlusA m LB 8.58 ... +8.4 +10.8/StkPlusC m LB 8.16 ... +8.0 +10.2/StkPlusIs LB 9.21 ... +8.6 +11.2/StksPLIntUSDHP FB 7.04 ... 0.0 +4.8/StksPLShortI BM 10.09 ... -6.1 -10.4/StksPLSmA m SB 8.49 ... +10.0 +6.6/StksPLSmD b SB 8.43 ... +9.9 +6.5/StksPLSmInst SB 8.66 ... +10.2 +7.0/ToRtIIIIs CI 9.19 ... +4.7 +3.2/ToRtIIIs CI 9.89 ... +6.0 +3.3/TotRetA m CI 10.35 +0.02 +4.5 +3.1/ETotRetAdm b CI 10.35 +0.02 +4.6 +3.2/DTotRetC m CI 10.35 +0.02 +4.0 +2.3/ETotRetIs CI 10.35 +0.02 +4.7 +3.5/DTotRetR b CI 10.35 +0.02 +4.3 +2.8/ETotRetrnD b CI 10.35 +0.02 +4.5 +3.2/ETotlRetnP CI 10.35 +0.02 +4.7 +3.4/DTtlRtIVInst CI 10.56 ... +4.8 +2.9/UnconstrBdA m NT 10.46 -0.01 +2.7 +0.5/DUnconstrBdIns NT 10.46 -0.01 +2.9 +0.9/CUnconstrBdP NT 10.46 -0.01 +2.9 +0.8/CUnconstrainedC m NT 10.46 -0.01 +2.1 -0.3/EPMC FundsDiversEq b LB 23.53 -0.04 +4.1 +5.4/EPNC FundsTotRetBdI CI 11.00 +0.02 +6.3 +3.4/DTxExLtMtI MS 10.52 ... +1.8 +2.0/BPRIMECAP OdysseyAggGr MG 34.54 +0.07 +6.6 +13.2/AGrowth LG 28.35 +0.04 +3.8 +10.7/CStock LB 25.19 -0.02 +6.7 +11.0/APacificPtOpmAgrsvGrA m XM 15.60 ... +5.7 +5.1/PtOpmCnsrvA m XY 11.12 ... +5.5 +2.9/PtOpmCnsrvC m XY 10.90 ... +5.2 +2.1/PtOpmGrA m AL 14.56 ... +6.0 +5.2/PtOpmGrC m AL 14.33 ... +5.5 +4.5/PtOpmModA m MA 13.70 ... +5.9 +4.5/PtOpmModB m MA 13.54 ... +5.5 +3.7/PtOpmModC m MA 13.52 ... +5.5 +3.7/PtOpmModCnsrvA m CA 12.32 ... +5.8 +3.8/PtOpmModCnsrvC m CA 12.10 ... +5.3 +3.0/Pacific CapitalTxFSecY MI 10.51 +0.01 +3.7 +5.2/BParametricEmgMktInstl EM 13.32 -0.05 +16.8 -0.8/DEmgMktInv b EM 13.25 -0.04 +16.7 -1.0/DTxMgEMInstl d EM 44.26 -0.13 +16.5 -0.5/DParnassusCoreEqInv LB 39.45 -0.04 +7.3 +10.7/BFxdInc CI 17.08 +0.04 +5.1 +3.2/EParnassus LG 42.42 -0.07 +4.8 +10.4/CPaxBalancedIndvInv b MA 22.74 +0.01 +6.1 +6.6/BGrowthIndvInv b LG 18.25 -0.01 +4.3 +10.0/DHiYldBdIndvInv b HY 6.56 +0.01 +8.7 +1.6/EPaydenCoreBd CI 10.96 +0.03 +5.9 +4.7/AEmMktBd EB 14.17 +0.03 +14.7 +6.4/AEqIncInv LV 15.15 ... +11.4 +11.0/AGNMA GI 9.84 +0.01 +3.2 +3.5/AGlblLowDur IB 10.05 ... +1.6 +1.2/DHighInc HY 6.51 +0.01 +9.0 +4.5/BLowDur CS 10.11 +0.01 +1.9 +1.2/CLtdMat UB 9.46 ... +1.1 +0.8/BUSGovt GS 10.65 +0.01 +1.9 +1.5/APear TreeForValInst FV 17.28 -0.01 +0.6 +1.8/BForValOrd b FV 17.29 -0.02 +0.5 +1.5/BPerformanceTrStratBd d MU 23.03 +0.03 +5.4 +6.4/APermanentPermanentI CA 39.65 -0.09 +14.8 +2.5/EPerrittMicroCapInc d SB 33.70 -0.09 +6.5 +4.9/DPioneerBond A m CI 9.86 +0.02 +5.5 +4.2/BBond C m CI 9.75 +0.02 +5.0 +3.4/DBond Y CI 9.76 +0.01 +5.6 +4.5/AClassicBalA m MA 9.09 ... +4.7 +7.0/BCoreEqA m LB 17.45 -0.02 +3.9 +7.8/DDscplGrA m LG 17.78 -0.01 +4.3 +11.1/BDscplValA m LV 14.16 ... +5.6 +5.9/EDscplValC m LV 13.89 ... +5.1 +5.1/EEqInc A m LV 34.39 -0.09 +10.8 +10.4/AEqInc C m LV 33.84 -0.10 +10.3 +9.5/AGlobHiYA m HY 8.70 +0.02 +10.8 +1.5/EGlobHiYC m HY 8.68 +0.02 +10.3 +0.8/EGlobHiYY HY 8.54 +0.01 +10.8 +1.7/EHiIncMunA m HM 7.59 +0.01 +6.6 +6.8/EHiIncMunC m HM 7.59 +0.01 +6.1 +6.0/EHiYldA m HY 9.38 ... +10.4 +3.0/DHiYldC m HY 9.58 +0.01 +9.9 +2.3/EHiYldY HY 9.39 +0.01 +10.6 +3.3/DMidCpValA m MV 24.20 ... +8.3 +8.2/BMuniA m ML 15.12 +0.02 +5.5 +8.2/AMuniY ML 15.07 +0.02 +5.6 +8.5/APioneerA m LB 33.92 -0.08 +6.8 +9.1/CSelMidCapGrA m MG 36.16 +0.06 +4.9 +8.9/BSelMidCapGrY MG 38.64 +0.06 +5.0 +9.2/BShtTmIncY CS 9.54 ... +1.5 +1.5/CSoluBalA m MA 11.41 ... +3.1 +3.8/SoluGrA m AL 12.46 ... +2.9 +4.5/StratIncA m MU 10.75 +0.02 +7.6 +4.0/BStratIncC m MU 10.51 +0.01 +7.0 +3.3/DStratIncR b MU 10.92 +0.02 +7.4 +3.6/CStratIncY MU 10.74 +0.01 +7.7 +4.3/BPortfolio 21GlblEqR b WS 36.92 -0.06 +6.2 +5.7/CPrincipalCAMuniA m MF 10.94 +0.01 +5.6 +8.5/ACaptApprtnA m LB 59.32 -0.11 +6.6 +10.7/ACorePlusBdInst CI 11.15 +0.03 +6.6 +4.1/BCorePlusBdJ m CI 11.23 +0.03 +6.3 +3.7/DDivIntA m FB 11.54 -0.02 +2.7 +2.6/BDivIntI FB 11.50 -0.02 +3.0 +3.1/ADivIntJ m FB 11.42 -0.02 +2.9 +2.7/BEqIncA m LV 27.33 -0.02 +10.3 +8.9/BEqIncC m LV 26.69 -0.02 +9.8 +8.1/BHiYldA m HY 7.20 ... +10.3 +4.3/BHiYldC m HY 7.27 ... +9.9 +3.5/CHiYldII HY 9.81 ... +11.5 +4.1/BIncmA m CI 9.71 +0.02 +6.8 +3.8/CInfProI IP 8.70 +0.03 +6.0 +1.4/BIntIInst FB 13.34 -0.03 +1.0 +4.3/AL/T2010I TA 13.37 +0.02 +5.7 +4.8/CL/T2010J m TA 13.32 +0.02 +5.5 +4.5/CL/T2020A m TE 13.65 +0.01 +5.7 +5.2/BL/T2020I TE 13.58 +0.01 +5.9 +5.6/BL/T2020J m TE 13.51 +0.01 +5.8 +5.3/BL/T2030I TH 13.67 +0.01 +5.6 +6.1/BL/T2030J m TH 13.62 ... +5.4 +5.8/CL/T2040I TJ 14.39 -0.01 +4.9 +6.3/BL/T2040J m TJ 14.28 ... +4.8 +6.0/CL/T2050I TN 14.04 ... +4.9 +6.5/CL/T2050J m TN 13.68 -0.01 +4.7 +6.1/DL/TSIInst RI 12.29 +0.01 +5.6 +4.1/BLCGIIInst LG 8.25 -0.01 +6.5 +11.3/BLCGrIInst LG 12.22 ... +2.2 +11.1/BLCIIIInst LV 15.38 -0.01 +7.6 +8.7/BLgCGrA m LG 9.74 -0.01 -0.8 +8.7/DLgCGrInst LG 10.18 -0.02 -0.6 +9.2/DLgCSP500A m LB 15.39 -0.01 +8.0 +10.7/ALgCSP500I LB 15.39 -0.01 +8.2 +11.1/ALgCSP500J m LB 15.25 -0.01 +8.1 +10.7/ALgCValA m LV 11.81 -0.02 +2.7 +7.0/DLgCValI LV 11.80 -0.01 +3.0 +7.5/CMCVlIInst MV 13.44 -0.02 +8.5 +7.6/CMGIIIInst MG 10.25 -0.01 +5.6 +7.1/CMidCapA m MG 22.46 -0.06 +9.2 +11.0/AMidCapJ m MG 21.66 -0.06 +9.4 +11.1/AMortSecA m GI 10.91 -0.01 +3.2 +2.9/CPrSecInst RR 10.28 ... +4.7 +7.3/BReEstSecA m SR 24.93 +0.10 +12.8 +14.7/AReEstSecI SR 24.95 +0.10 +13.0 +15.2/AReEstSecJ m SR 24.26 +0.10 +12.9 +14.8/ASAMBalA m MA 15.34 ... +6.2 +5.9/CSAMBalC m MA 15.13 ... +5.6 +5.1/DSAMConBalA m CA 11.87 ... +6.0 +5.1/BSAMConBalC m CA 11.75 ... +5.6 +4.3/CSAMConGrA m AL 17.03 -0.02 +6.0 +6.5/CSAMConGrC m AL 15.95 -0.01 +5.6 +5.8/DSAMFleIncA m XY 12.21 +0.01 +6.7 +4.6/BSAMFleIncC m XY 12.09 +0.01 +6.2 +3.8/CSAMStrGrA m XM 18.73 -0.02 +5.7 +7.0/ASAMStrGrC m XM 17.22 -0.01 +5.3 +6.3/CSCGrIInst SG 11.59 +0.03 +5.3 +6.6/BSCS&P600IndI SB 24.09 -0.02 +11.5 +8.9/ASCValIII SV 12.10 -0.01 +9.2 +7.4/BSh-TermIncA m CS 12.26 +0.01 +2.5 +1.6/BSmIdxJ m SB 22.99 -0.03 +11.3 +8.6/A

SmallCapA m SB 20.61 +0.06 +6.7 +9.0/ASmallCapJ m SB 19.81 +0.05 +6.8 +9.1/ATax-ExpBondA m MI 7.61 +0.01 +5.0 +7.4/APrincipal InvestorsL/T2030A m TH 13.69 ... +5.3 +5.7/CProFundsBiotUlInv LE 57.21 +0.11 -12.2 +18.6/AUltNASInv LE 106.69 +0.16 +7.4 +29.8/APrudentialGblRealEstA m GR 25.37 +0.10 +8.7 +7.6/DGblRealEstC m GR 24.90 +0.10 +8.2 +6.8/DGblRealEstZ GR 25.47 +0.10 +8.9 +7.9/CJenMCGrA m MG 35.39 ... +4.3 +6.5/DJenMCGrC m MG 29.24 ... +3.8 +5.7/DQMADefesvEqA m LB 14.28 -0.01 +8.2 +9.1/CQMAIntlEqA m FV 6.51 -0.01 +3.3 +0.1/CQMASmCpValZ SV 18.23 -0.04 +11.0 +6.5/BQMAStkIdxI LB 45.76 -0.04 +8.2 +11.1/AQMAStkIdxZ LB 45.76 -0.04 +8.2 +11.0/APrudential Investmen2020FocA m LG 15.00 ... +1.4 +6.8/E2020FocC m LG 11.78 ... +1.0 +6.1/E2020FocZ LG 16.19 +0.01 +1.7 +7.1/EBalA m MA 15.04 ... +6.4 +7.8/ABlendA m LG 19.21 +0.02 +2.0 +6.5/ECAMuCAInA m MC 11.14 +0.02 +4.8 +6.6/DConsGrowA m LG 11.11 +0.02 +3.3 +9.4/DEqIncC m LB 14.24 +0.01 +6.1 +6.3/EEqOppA m LB 19.01 -0.02 +5.5 +6.5/EGlobTotRA m IB 6.89 +0.02 +11.6 +4.4/AGovtIncA m GI 9.88 +0.03 +5.0 +3.3/AHiYieldA m HY 5.43 ... +11.9 +5.0/AHiYieldB m HY 5.42 ... +11.5 +4.5/BHiYieldC m HY 5.42 ... +11.4 +4.2/BHiYieldZ HY 5.44 ... +12.0 +5.3/AHlthSciA m SH 38.60 +0.15 -11.5 +12.9/DHlthSciC m SH 30.57 +0.12 -11.9 +12.1/DHlthSciZ SH 41.96 +0.16 -11.3 +13.2/CJenMidCapGrZ MG 37.53 ... +4.5 +6.8/CJennGrA m LG 29.70 +0.04 0.0 +12.3/AJennGrZ LG 31.60 +0.05 +0.2 +12.6/AMuniHIncA m HM 10.65 +0.01 +6.0 +8.5/CMuniHIncC m HM 10.65 +0.01 +5.5 +7.7/DNatlMuniA m ML 15.53 +0.02 +4.5 +6.2/DNaturResA m SN 35.38 -0.05 +26.9 -8.8/ESelGrA m LG 12.75 +0.02 -1.9 +11.4/BShTmCoBdA m CS 11.20 +0.01 +3.3 +2.2/ASmallCoA m SG 22.57 +0.06 +7.1 +7.1/BSmallCoZ SG 24.12 +0.07 +7.3 +7.4/BTotRetBdA m CI 14.88 +0.05 +7.8 +5.1/ATotRetBdC m CI 14.86 +0.04 +7.3 +4.3/BTotRetBdZ CI 14.83 +0.05 +8.0 +5.4/AUtilityA m SU 14.19 +0.02 +19.1 +10.7/AUtilityC m SU 14.13 +0.02 +18.6 +9.9/BUtilityZ SU 14.21 +0.03 +19.5 +11.1/AValueA m LV 17.95 -0.01 +2.1 +3.1/EPutnamAbslt Rtrn 300A m NT 9.64 -0.01 -0.5 +0.2/DAbslt Rtrn 300Y NT 9.67 -0.01 -0.3 +0.5/DAbslt Rtrn 500A m AM 10.75 ... +0.7 +2.0/BAbslt Rtrn 500C m AM 10.58 ... +0.3 +1.2/DAbslt Rtrn 500Y AM 10.79 -0.01 +0.9 +2.3/BAbslt Rtrn 700A m AM 11.27 ... +1.6 +2.7/BAbslt Rtrn 700C m AM 10.99 -0.01 +1.1 +1.9/CAbslt Rtrn 700Y AM 11.29 ... +1.8 +3.0/AAmGovtInA m GI 8.85 +0.01 +2.3 +2.2/DCATxEIncA m MC 8.44 +0.01 +4.7 +6.5/ECapOppA m SB 14.77 -0.01 +5.3 +4.7/DConvInGrA m CV 22.81 +0.08 +7.2 +4.9/CConvInGrY CV 22.80 +0.08 +7.3 +5.2/BCpSpctrmA m LB 32.41 -0.03 -2.4 +4.1/ECpSpctrmC m LB 31.21 -0.03 -2.9 +3.3/ECpSpctrmY LB 32.65 -0.03 -2.3 +4.4/EDivIncTrC m NT 6.70 -0.01 -0.6 -0.4/EDivrInA m NT 6.82 -0.01 -0.2 +0.4/DDivrInM m NT 6.70 -0.02 -0.3 +0.1/EDynAstAlBalA m MA 14.07 ... +4.7 +7.2/ADynAstAlBalC m MA 13.71 ... +4.3 +6.5/BDynAstAlConA m TV 10.35 +0.01 +4.8 +5.9/ADynAstAlGrA m AL 15.49 -0.01 +4.9 +7.6/ADynAstAlGrC m AL 14.66 -0.01 +4.5 +6.8/BDynAstAlcBaY MA 14.10 ... +4.8 +7.5/ADynAstAlcCoY TV 10.39 +0.01 +5.0 +6.2/ADynAstAlcGrY AL 15.64 -0.01 +5.1 +7.8/AEqIncomeA m LV 20.59 -0.02 +7.8 +8.5/BEqIncomeC m LV 20.35 -0.02 +7.3 +7.6/CEqIncomeY LV 20.60 -0.01 +8.0 +8.8/BEqSpctrmA m MB 32.99 +0.08 -3.6 +1.0/EEqSpctrmC m MB 31.33 +0.07 -4.0 +0.2/EEqSpctrmY MB 33.45 +0.07 -3.5 +1.2/EEuropeEqA m ES 23.84 -0.02 -3.2 +1.0/CFloatRtA m BL 8.55 ... +6.2 +2.5/CGeoPutA m MA 17.49 +0.02 +6.6 +7.1/BGlbEqA m WS 12.69 +0.01 +2.3 +4.2/DGlbHltCrA m SH 60.35 -0.02 -4.1 +13.5/CGlbIncA m IB 12.29 +0.01 +6.3 +2.4/CGlbUtilA m SU 12.44 ... +10.6 +4.8/EGlobNatA m SN 15.59 -0.01 +8.5 -8.2/DGrowIncA m LV 20.92 -0.02 +6.8 +6.3/DGrowOppA m LG 24.21 -0.04 +5.7 +11.7/BHiYldA m HY 7.57 +0.01 +11.6 +3.9/CHiYldAdvA m HY 5.81 ... +12.0 +3.8/CHiYldTrY HY 7.40 +0.01 +11.8 +4.1/BIncmC m CI 6.92 +0.01 +2.9 +2.2/EIncomeA m CI 6.97 ... +3.2 +3.0/EIncomeY CI 7.08 +0.01 +3.5 +3.3/DIntlCpOpA m FA 34.41 ... +0.9 -0.2/EIntlEqA m FB 21.85 -0.01 -0.7 +1.5/CIntlGrInA m FV 10.13 -0.01 +0.5 -0.3/CIntlNewA m FG 18.42 ... -0.3 +1.7/DInvestorA m LB 22.10 -0.02 +5.0 +8.9/CInvestorY LB 22.43 -0.03 +5.1 +9.2/CMATxEIncA m MT 9.96 +0.01 +4.2 +5.5/CMultiCapGrA m LG 71.67 -0.12 +6.0 +11.1/BMultiCapVal m MV 18.31 -0.07 +7.6 +8.7/BNJTxEIncA m MJ 9.56 +0.01 +4.2 +4.9/DNYTxEIncA m MY 8.83 +0.01 +4.3 +5.6/DNewOpp LG 76.21 -0.13 +6.2 +11.3/BOHTxEIncA m MO 9.30 +0.01 +3.9 +5.0/CPATxEIncA m MP 9.41 +0.01 +4.0 +5.3/DRR2020A m TE 18.57 ... +2.5 +4.0/RR2030A m TH 20.73 ... +3.6 +5.8/ResearchA m LB 26.74 -0.01 +6.9 +10.3/BSmCpValA m SV 15.01 -0.02 +8.0 +5.8/CSmCpValY SV 15.56 -0.03 +8.1 +6.1/CTaxEIncA m ML 8.92 ... +4.3 +5.8/DTaxFHYldA m HM 13.00 +0.01 +6.2 +8.0/CTaxFInsA m ML 15.70 +0.01 +4.3 +6.1/DUSGovtInA m GI 13.17 -0.01 +0.2 +2.1/EVoyagerA m LG 27.31 -0.04 +1.7 +7.0/EVoyagerY LG 28.86 -0.04 +1.8 +7.3/EPyxisGlblAllcA m IH 8.49 ... +20.4 +4.6/PremGrEqA m LG 34.05 ... +3.4 +11.0/QSCnsrvGrA m MA 14.19 ... +6.5 +5.0/DefensiveGrA m CA 13.46 ... +6.9 +4.6/GlobalEquityA m WS 13.88 -0.01 +3.6 +9.2/AGrowthA m XM 15.76 ... +5.3 +5.2/ModerateGrA m AL 15.72 ... +5.8 +5.2/S&P500IndexA b LB 22.01 -0.01 +8.0 +10.6/BUSSmallCapEqI SB 12.91 +0.01 +6.7 +7.3/BRSDivrGroA m SG 45.57 -0.06 +4.7 +5.1/DGlNatResA m SN 22.05 -0.03 +43.7 -12.1/EGrowthA m LG 18.21 -0.02 +4.1 +11.3/BMidCpGrthA m MG 21.39 -0.03 +5.4 +8.5/BPartnersA m SB 30.27 -0.06 +12.6 +3.1/ESmCpGrthA m SG 62.88 +0.09 -2.9 +5.8/CValueA m MB 30.10 +0.03 +6.2 +7.2/CRS FundsCoreEqA m LB 52.20 -0.02 +2.4 +7.8/DRainierSmMdCEqI MG 39.04 +0.01 -0.9 +5.0/ESmMidCap b MG 37.00 ... -1.1 +4.7/ERidgeWorthCrdxLgCpValEqA m LV 15.66 -0.01 +7.9 +7.8/CCrdxLgCpValEqI LV 15.80 ... +8.1 +8.1/BCrdxMdCpValEqI MV 13.22 +0.04 +10.0 +7.8/CCrdxSmCpValEqI SB 12.60 -0.02 +20.5 +8.9/AHighYI HY 8.25 +0.02 +10.3 +3.5/CSeixCorBdInstl CI 11.13 +0.03 +6.0 +4.2/BSeixHiIncI HY 6.35 +0.01 +13.4 +4.0/CSeixIntGdT/EBdI MI 12.40 +0.02 +3.7 +4.8/CSeixTtlRetBdI CI 10.94 +0.03 +6.1 +4.2/BSeixUSGSUlStBdI UB 10.03 ... +0.4 +0.5/CRiverNorthCoreOpp m MA 11.42 ... +11.1 +5.7/DblStrIncI d MU 10.61 ... +7.5 +6.0/DblStrIncR m MU 10.62 ... +7.2 +5.7/RoyceHeritgSvc m MG 14.17 -0.06 +10.4 +3.3/ELowStkSer m SB 8.20 +0.03 +5.8 -1.3/EMicrCapIv d SB 11.71 +0.01 +5.6 -1.1/EOpportInv d SV 11.88 ... +12.4 +3.1/EPAMutCnslt m SB 8.64 -0.03 +12.2 +2.7/EPAMutInv d SB 10.54 -0.03 +13.0 +3.7/EPremierInv d SG 15.94 -0.03 +11.6 +3.1/ESmCapValSvc m SV 9.54 +0.01 +9.7 +2.7/ESmCoGrSvc m SG 11.27 ... +0.6 +4.6/DSpecEqInv d SV 20.12 -0.09 +12.2 +3.0/ETotRetInv d SB 13.46 -0.04 +13.6 +5.7/DRussellEmgMktsS EM 16.49 ... +15.2 -0.1/GlRelEstS GR 38.65 ... +10.5 +8.1/GlbEqtyS WS 10.46 ... +4.4 +5.9/IntlDMktI FB 34.37 ... +2.3 +2.0/InvGrdBdI CI 22.52 ... +6.0 +4.2/InvGrdBdS CI 22.50 ... +5.9 +4.1/ItlDvMktS FB 34.32 ... +2.2 +1.9/ShDurBdS CS 19.25 ... +2.6 +1.6/StgicBdE CI 11.17 ... +6.5 +4.0/StgicBdI CI 11.13 ... +6.7 +4.3/StratBdS CI 11.29 ... +6.7 +4.3/TaxExBdS MI 23.66 ... +3.7 +4.6/TxMgMdSmS SG 21.77 ... +6.9 +5.7/TxMgdLgCS LG 33.41 ... +6.7 +10.0/

USCoEqtyI LB 32.22 ... +6.8 +9.8/USCoreEqS LB 32.24 ... +6.7 +9.7/USQEqtyI LB 50.95 ... +8.5 +11.0/USQntvEqS LB 51.02 ... +8.5 +10.9/USSmCpEqI SB 28.35 ... +9.0 +6.2/USSmCpEqS SB 28.20 ... +8.9 +6.1/Russell LifePointsAggrStr AL 12.09 ... +6.8 +4.6/BalStrA m MA 11.46 ... +6.9 +4.7/BalStrC b MA 11.27 ... +6.5 +3.9/BalStrS MA 11.59 ... +7.1 +4.9/ConsStrC b XY 9.90 ... +5.7 +2.6/EqGrStrA m AL 11.55 ... +6.6 +4.4/EqGrStrC b AL 10.41 ... +6.2 +3.6/EqGrStrS AL 11.59 ... +6.9 +4.7/GrStrA m AL 11.95 ... +6.5 +4.3/GrStrC b AL 11.61 ... +6.0 +3.5/ModStrA m CA 10.68 ... +7.4 +4.3/ModStrC b CA 10.56 ... +6.9 +3.6/RydexBiotechIv SH 78.17 +0.25 -11.3 +12.6/DIvGovStrInv IT 31.07 -0.30 -17.4 -13.7/DIvSP500SInv BM 12.90 +0.01 -8.9 -12.4/BNaq2xStratH b LE 416.00 +0.56 +7.2 +29.8/ANovaInv LE 53.89 -0.07 +10.7 +14.6/BNsdq100Iv LG 27.63 +0.02 +4.7 +15.5/ASEIDlyShDurA GS 10.54 +0.01 +1.7 +1.0/CIdxSP500A LB 53.59 -0.04 +8.0 +10.8/AIdxSP500E LB 53.94 -0.04 +8.1 +11.0/AIntlEq A FB 9.59 ... +1.3 +2.0/BIntlFixIA IB 10.56 ... +7.2 +5.2/AIsCrFxIA CI 11.74 +0.03 +6.1 +4.4/AIsHiYdBdA HY 7.12 +0.01 +12.4 +4.1/BIsItlEmDA EB 10.10 ... +16.0 +0.5/EIsItlEmMA EM 9.99 +0.02 +16.8 -0.1/CIsLrgGrA LG 29.58 -0.03 +1.4 +9.5/DIsLrgValA LV 21.16 -0.01 +6.0 +6.6/DIsMgTxMgA LB 20.67 -0.01 +3.8 +8.1/DIsSmCpGrA SG 28.37 +0.05 +3.1 +6.0/CIsSmCpVlA SV 22.63 -0.01 +7.9 +5.0/DPATxEMunA MP 11.01 +0.01 +3.3 +3.5/ETxECAMuA MF 11.14 +0.01 +3.3 +4.4/ETxEIntMuA MI 12.02 +0.02 +3.8 +4.7/CTxENYMuA MN 11.08 +0.01 +3.3 +3.8/ETxMgS/MCpA SB 18.95 ... +5.8 +6.4/CUSMgdVolA LV 17.42 +0.01 +11.0 +11.9/AUltShrDurBdA UB 9.32 ... +1.1 +0.8/BSSGAIntlStkSlN b FV 10.22 -0.01 -0.4 +2.4/AS&P500Idx b LB 34.01 -0.03 +8.2 +11.1/ASalientInstlSmCpInt FQ 17.65 ... +0.2 +4.5/SelectIncA m RR 24.83 ... +13.8 +9.1/SelectIncC m RR 24.20 ... +13.4 +8.5/Schroder CapitalEmMkEqInv d EM 12.39 +0.01 +13.8 +0.3/CNtAmEq LB 15.16 -0.01 +8.4 +10.1/BSchwab1000Inv d LB 53.62 -0.04 +7.9 +10.6/BCATaxFree MF 12.31 +0.02 +3.7 +5.2/CCoreEq d LB 20.08 -0.02 +3.4 +9.4/CDivEqSel d LV 14.74 -0.02 +3.6 +6.3/DFILgCIns d FV 7.93 -0.01 +4.5 +1.4/BFUSLgCInl d LV 15.50 -0.01 +10.5 +9.7/AFUSSMCIns d SB 12.97 -0.03 +11.1 +8.4/AGNMA GI 10.22 +0.01 +2.8 +3.3/BGlbRESel d GR 7.73 +0.01 +11.3 +9.5/AHedgEqSel d LO 16.01 -0.03 +4.6 +6.3/AHlthCFoc d SH 23.72 -0.05 +2.2 +14.0/CIntermTrBd CI 10.37 +0.01 +3.8 +2.8/EIntlIndex d FB 17.85 -0.02 +2.1 +1.5/CLgCpGrSel d LG 15.55 -0.02 +4.0 +10.6/CMktTrAlEq d XM 16.19 -0.02 +8.5 +6.8/BMktTrBal d MA 17.62 +0.01 +7.2 +5.8/CMktTrCons d CA 15.55 +0.01 +6.5 +5.0/BMktTrGrow d AL 20.90 ... +7.8 +6.4/CS&P500Sel d LB 34.16 -0.02 +8.2 +11.2/ASchBalnI d MA 14.75 ... +4.2 +6.9/BShTmBdMkt CS 9.39 +0.02 +2.5 +1.5/CSmCapIdx d SB 26.34 +0.01 +9.3 +6.8/BSmCpEqSel d SB 19.24 -0.01 +8.3 +7.7/BTaxFreeBd MI 12.13 +0.01 +3.4 +4.7/CTotBdMkt CI 9.79 +0.02 +5.7 +3.9/CTotStkMSl d LB 39.09 -0.03 +8.3 +10.5/BTreInfPrSec IP 11.39 +0.03 +6.5 +1.9/ATrgt2020 d TE 14.04 +0.01 +4.8 +5.6/BTrgt2030 d TH 14.77 ... +5.0 +6.4/BTrgt2040 d TJ 15.42 ... +5.1 +6.8/BSchwartzAvMaRiDiv LB 17.49 -0.01 +13.0 +9.0/CAveMariaBndR CI 11.47 +0.02 +4.9 +3.4/DAveMraCat MB 18.21 +0.05 +10.9 +0.6/EGrowth MG 28.13 -0.03 +12.4 +9.8/AScoutCorPlBdInst CI 33.07 +0.08 +6.5 +3.3/DCrBdI CI 11.91 +0.03 +5.5 +3.2/EInterntl FG 24.55 ... +7.4 +1.2/EMidCap MB 15.58 ... +8.7 +8.2/BSmallCap SG 22.40 -0.02 +3.7 +6.4/BUnconBd NT 11.75 +0.01 +5.9 +1.0/CSelectedAmerShS b LB 35.13 -0.05 +5.4 +8.3/DAmerican D LB 35.18 -0.05 +5.6 +8.7/DSentinelBalA m MA 19.71 -0.01 +6.1 +6.3/BCmnStkA m LB 41.76 -0.04 +7.8 +9.1/CCoreOppsA m LB 20.96 -0.03 +7.0 +8.3/DGovtSecA m GI 10.05 +0.01 +2.7 +1.9/EIntlEqA m FB 16.87 +0.05 +4.3 +5.0/AMultiAssetIncA m CA 12.48 +0.02 +8.5 +5.1/BSmallCoA m SG 4.82 ... +9.0 +7.4/BSequoiaSequoia LG 171.42 -0.17 -8.5 +0.3/ESheltonCrVl LV 26.88 +0.02 +6.1 +8.9/BMidCpIdx MB 26.55 -0.05 +11.8 +9.1/BSP500Idx LB 43.07 -0.03 +8.2 +10.9/ASitDivGr d LB 16.35 -0.02 +8.1 +9.8/BLrgCapGr d LG 38.09 -0.02 +4.1 +10.5/CMNTaxFIn SM 10.80 +0.02 +4.3 +6.3/BMidCapGr d MG 16.17 ... +2.7 +6.5/DTaxFInc HM 10.01 +0.02 +5.2 +8.5/CUSGovSec GS 11.10 +0.01 +1.9 +1.7/ASmead FundsSmdValI1 LB 38.86 -0.03 -0.1 +8.1/DSmeadVal b LB 38.81 -0.04 -0.3 +7.8/DSound ShoreInv LV 44.33 -0.03 +8.0 +8.7/BSpectraSpectra A m LG 17.30 -0.01 +1.6 +11.7/BState FarmBalanced MA 63.87 -0.06 +8.6 +7.5/ABondI CI 11.63 +0.03 +6.1 +4.3/BBondPrem m CI 11.64 +0.03 +6.0 +4.1/BEq&BdPrem m MA 11.55 +0.01 +5.0 +7.7/AEqInstl LB 9.63 ... +4.4 +10.0/BEqPrem m LB 9.99 ... +4.3 +9.8/CGrowth LB 70.88 -0.15 +12.6 +9.6/CInterim GS 10.09 +0.01 +2.0 +1.4/BLP2020Prem m TE 14.43 +0.01 +6.7 +4.7/CLP2030Prem m TH 15.25 ... +7.2 +5.4/DLP2040Prem m TJ 15.85 -0.01 +7.5 +5.9/DLPRetPrem m RI 12.73 +0.02 +6.4 +4.1/BMuniBond MI 8.94 +0.01 +3.2 +4.8/CSP500IdxPrem m LB 16.68 -0.01 +7.9 +10.4/BSP500Inst LB 16.75 -0.01 +8.0 +10.7/ASmCpIdxPrem m SB 15.64 +0.01 +8.8 +5.8/CTxAdBdPrem m MI 12.17 +0.01 +3.7 +5.8/ASteelPathMLPAlpA m LP 9.36 +0.05 +14.6 -1.7/BMLPAlpC m LP 9.01 +0.05 +14.1 -2.5/CMLPAlpPlA m LP 8.27 +0.09 +23.5 -4.5/DMLPAlpY LP 9.55 +0.05 +14.8 -1.5/BMLPIncA m LP 7.75 +0.03 +20.0 -2.9/CMLPIncC m LP 7.41 +0.03 +19.4 -3.7/DMLPIncY LP 7.90 +0.03 +20.1 -2.7/CMLPSel40A m LP 9.43 +0.05 +10.5 -1.2/AMLPSel40C m LP 9.10 +0.04 +10.0 -1.9/BMLPSel40I LP 9.66 +0.05 +10.7 -0.9/AMLPSel40Y LP 9.64 +0.05 +10.7 -0.9/ASterling CapitalBhvLgCpValEqInl SV 15.03 -0.04 +4.9 +5.9/CBhvLgCpValEqInl LV 17.92 -0.01 +3.8 +9.5/AMdCpI MV 16.79 -0.05 +8.1 +7.7/CNCIntTFI SI 11.16 +0.01 +3.4 +4.3/CStrSmCpValIns SB 77.86 -0.10 +11.4 +7.1/BTotRetBdI CI 10.85 +0.03 +6.4 +4.6/AStone HarborHYield Bond I HY 8.23 ... +9.5 +3.1/DStralem FundStralemEq d LB 10.87 -0.02 +9.4 +9.2/CSunAmericaFlexCreditA m HY 3.41 ... +7.2 +3.8/CFocDvStrB m LV 16.99 -0.01 +12.1 +7.6/CFocDvStrC m LV 16.97 -0.02 +12.2 +7.6/CStValPorA m LV 26.58 -0.09 +7.2 +7.8/CSunAmerica-FocusedMultiAsetAlA f AL 16.34 +0.02 +7.6 +5.5/DSunAmerica-FundsSenFltRtC m BL 7.89 ... +6.3 +2.0/DStratIn m MU 3.44 ... +9.3 +4.0/BUSGvA m GI 9.66 +0.02 +3.0 +2.5/DT Rowe PriceAfrcMdEst d MQ 8.11 ... +6.9 +0.4/CBalanced MA 22.42 ... +5.6 +6.7/BBlChipR b LG 69.64 -0.01 +0.4 +12.3/ABlChpGAdv b LG 72.02 -0.01 +0.6 +12.6/ABlChpGr LG 72.92 -0.01 +0.7 +12.9/ACATaxFBd MC 11.99 +0.01 +5.0 +7.4/CCapAppAdv b MA 26.79 -0.04 +8.0 +10.6/ACapApprec MA 27.10 -0.04 +8.2 +10.9/A

CapOpp LB 23.49 -0.02 +7.2 +11.2/ACorpInc TW 9.89 +0.03 +8.9 +5.9/BDivGrAdv b LB 37.52 -0.06 +9.9 +11.3/ADivGrow LB 37.57 -0.05 +10.1 +11.6/ADvsfMCGr MG 24.68 -0.02 +7.2 +10.4/AEmEur d MQ 12.37 -0.01 +11.6 -12.1/EEmMktBd d EB 12.77 +0.02 +16.3 +6.4/AEmMktStk d EM 34.28 +0.05 +20.3 +4.2/AEqIncR b LV 30.94 -0.08 +9.9 +5.6/EEqIndex d LB 58.90 -0.04 +8.2 +11.0/AEqtyInc LV 31.08 -0.07 +10.2 +6.2/DEqtyIncAd b LV 31.01 -0.07 +10.1 +5.9/EEurStock d ES 18.53 +0.02 -4.2 +1.1/CExtMktIdx d MB 24.92 -0.01 +8.1 +7.7/CFinSer SF 20.93 -0.01 -1.6 +5.9/CGATaxFBd SL 11.98 +0.02 +4.3 +6.4/AGNMA GI 9.51 ... +2.6 +3.0/CGRE d GR 21.69 +0.02 +10.8 +8.9/BGlbMltSectBd IB 11.44 +0.02 +8.3 +4.5/AGlbTech ST 14.59 ... +7.6 +24.2/AGloStk d WS 28.92 +0.05 +6.1 +11.3/AGrStkAdv b LG 52.87 -0.04 +0.3 +12.2/AGrStkR b LG 51.46 -0.04 +0.1 +11.9/BGrowInc LB 30.18 -0.03 +6.7 +11.9/AGrowStk LG 53.89 -0.04 +0.4 +12.5/AHealthSci SH 65.98 +0.10 -4.2 +17.5/AHiYield d HY 6.59 +0.01 +10.6 +4.4/BInLgCpCoG LG 27.78 -0.01 +0.8 +13.0/AInSmCpStk SG 20.38 -0.02 +9.9 +8.4/AInflPrtBd IP 12.19 +0.04 +6.1 +1.7/AInsLgCpGr LG 29.07 -0.01 +0.6 +12.5/AInstCorpl CI 10.64 +0.03 +6.8 +4.5/AInstIntBd d IB 9.20 +0.03 +14.3 +1.6/DInstlEmMk d EM 31.29 +0.03 +20.4 +4.3/AInstlFlRt d BL 10.00 ... +5.3 +3.5/AInstlHiYl d HY 8.74 ... +11.5 +4.6/BInstlLgCV LV 20.56 -0.04 +9.5 +9.4/AIntlBnd d IB 9.35 +0.03 +14.1 +1.2/DIntlDisc d FR 56.10 +0.11 +4.1 +8.0/AIntlEqIdx d FB 12.23 -0.01 +2.8 +1.6/CIntlGrInA m FV 13.63 -0.01 +2.6 +0.9/BIntlGrInc d FV 13.42 -0.01 +2.7 +1.1/BIntlStk d FG 16.17 +0.04 +5.8 +3.9/BIntlStkAd m FG 16.11 +0.04 +5.8 +3.8/BIstEmMkBd d EB 9.19 +0.01 +15.6 +7.2/AJapan d JS 11.86 +0.04 +13.4 +8.2/BLatinAm d LS 21.47 -0.16 +42.8 -3.5/AMDSTTaxF SS 5.25 ... +1.2 +1.0/EMDTaxFBd SL 11.14 +0.01 +4.3 +6.1/BMdCpGrR b MG 73.80 -0.19 +5.9 +11.7/AMdCpVlAdv b MV 28.72 -0.04 +15.6 +10.5/AMediaTele SC 76.73 +0.21 +8.7 +13.6/AMidCapE MG 46.31 -0.12 +6.7 +12.9/AMidCapVa MV 28.88 -0.04 +15.8 +10.8/AMidCapVaR b MV 28.31 -0.04 +15.5 +10.2/AMidCpGr MG 77.87 -0.21 +6.2 +12.2/AMidCpGrAd b MG 75.72 -0.21 +6.0 +12.0/ANJTaxFBd MJ 12.46 +0.02 +4.6 +6.6/BNYTaxFBd MY 12.09 +0.02 +4.4 +6.7/BNewAmGro LG 42.60 -0.02 +1.5 +12.0/BNewAsia d PJ 16.56 +0.04 +8.5 +5.0/BNewEra SN 33.00 -0.04 +21.0 -0.8/BNewGrAdv b LG 41.86 -0.02 +1.4 +11.7/BNewHoriz SG 45.54 +0.06 +7.3 +10.4/ANewIncome CI 9.76 +0.02 +5.9 +4.1/COrseaStk d FB 9.24 -0.01 +2.8 +1.7/CPerStrBal MA 22.09 +0.01 +6.7 +6.7/BPerStrInc CA 18.31 +0.01 +6.7 +5.6/APersStraGr AL 29.52 ... +6.1 +7.4/BQMUSSmCpGrEq d SG 27.45 +0.01 +6.8 +9.6/AR2015 TD 14.70 +0.01 +7.5 +6.2/AR2025 TG 16.03 ... +7.2 +7.1/AR2035 TI 16.86 -0.01 +6.8 +7.6/AReaAsset d SN 11.29 -0.02 +24.8 +3.3/AReal d SR 30.29 +0.08 +11.3 +14.1/BRealAdv m SR 30.63 +0.07 +11.1 +13.8/BRet2020R b TE 20.75 ... +7.0 +6.1/ARet2050 TN 13.57 -0.01 +6.5 +7.7/ARet2050A b TN 13.45 -0.01 +6.4 +7.4/ARet2050R b TN 13.33 -0.01 +6.2 +7.2/ARet2055 TL 13.54 -0.01 +6.5 +7.7/ARetBal CA 15.09 +0.01 +6.7 +4.6/CRetBalAdv b CA 15.10 +0.01 +6.6 +4.3/CRetBalR b CA 15.09 +0.01 +6.4 +4.1/CRetir2005 TA 13.35 +0.01 +7.4 +5.2/BRtmt2010 TA 18.16 +0.01 +7.6 +5.6/ARtmt2020 TE 21.13 ... +7.3 +6.7/ARtmt2030 TH 23.35 ... +7.1 +7.4/ARtmt2040 TJ 24.07 ... +6.6 +7.7/ARtmt2045 TK 16.16 ... +6.6 +7.7/ASciTecAdv b ST 37.91 +0.12 +11.8 +16.5/BSciTech ST 38.35 +0.13 +12.0 +16.7/BShTmBond CS 4.75 ... +1.8 +1.2/CSmCpStk SG 42.36 -0.04 +9.7 +7.9/ASmCpStkAd b SG 41.91 -0.04 +9.5 +7.6/ASmCpVal d SB 41.07 -0.06 +13.1 +6.5/CSmCpValAd m SB 40.81 -0.06 +12.9 +6.1/CSpecGrow LG 22.21 -0.01 +6.2 +7.9/ESpecInc MU 12.71 +0.01 +9.1 +4.2/BSpecIntl d FB 12.32 +0.01 +4.7 +3.0/ASumMuInc ML 12.33 +0.01 +4.9 +7.2/ASumMuInt MI 12.24 +0.01 +3.6 +5.0/CTRPRet2015Ad b TD 14.64 +0.01 +7.3 +5.9/ATRPRet2015R b TD 14.50 ... +7.2 +5.6/ATRPRet2025Ad b TG 15.93 +0.01 +7.1 +6.8/ATRPRet2025R b TG 15.77 ... +6.8 +6.5/ATRPRet2035Ad b TI 16.77 ... +6.6 +7.3/ATRPRet2035R b TI 16.59 ... +6.5 +7.1/ATRPRet2045Ad b TK 16.05 ... +6.4 +7.5/ATRPRet2045R b TK 15.88 ... +6.3 +7.2/ATRPRet2055Ad b TL 13.45 -0.01 +6.4 +7.4/ATaxEfMult d LG 23.30 -0.02 +3.3 +11.1/BTaxFHiYld d HM 12.40 +0.01 +6.0 +8.5/CTaxFInc ML 10.58 +0.01 +4.3 +6.5/CTaxFShInt MS 5.69 +0.01 +1.9 +1.9/BTotMktIdx d LB 24.94 -0.01 +8.3 +10.5/BTrRt2010Ad b TA 18.05 +0.01 +7.4 +5.3/ATrRt2010R b TA 17.93 +0.01 +7.2 +5.1/BTrRt2020Ad b TE 20.97 +0.01 +7.2 +6.4/ATrRt2030Ad b TH 23.14 -0.01 +6.9 +7.1/ATrRt2030R b TH 22.94 -0.01 +6.7 +6.9/ATrRt2040Ad b TJ 23.84 -0.01 +6.4 +7.4/ATrRt2040R b TJ 23.67 -0.01 +6.2 +7.2/ATxFIncAdv b ML 10.58 +0.01 +4.0 +6.1/DUSBdEnIdx d CI 11.37 +0.02 +6.1 +4.2/BUSL/CCr LB 20.38 -0.02 +6.6 +12.6/AUSTrInt GI 6.03 +0.02 +4.9 +3.0/BUSTrLgTm GL 14.43 +0.11 +16.1 +10.8/CVATaxFBd SL 12.44 +0.01 +4.4 +6.5/AValue LV 33.10 -0.05 +5.9 +9.2/AValueAd b LV 32.59 -0.04 +5.8 +8.9/BT. Rowe PriceEmMkLCB d XP 6.90 -0.02 +17.4 -3.2/CT.RoweInsUSStRs LB 12.70 -0.01 +7.3 +11.3/AInstAf&ME d MQ 5.59 ... +7.1 +0.9/CInstlInterCE d FB 11.33 -0.01 +2.7 +1.5/CPriInFlRF d BL 9.99 ... +5.2 +3.3/ATCMSmCpGr SG 28.59 +0.04 +5.9 +8.7/ATCWCoreFI CI 11.40 +0.03 +5.2 +3.8/CCrFxIncmN b CI 11.37 +0.03 +5.0 +3.4/DEmgIncI EB 8.42 +0.03 +16.0 +4.8/BRelValDvAppI LV 17.31 -0.03 +8.8 +7.6/CRelValDvAppN b LV 17.59 -0.03 +8.6 +7.3/CRltvVlLCI LV 21.77 +0.03 +8.5 +7.4/CSelEqI LG 27.40 -0.03 -0.3 +11.0/CSelEqN b LG 25.62 -0.03 -0.5 +10.7/CTotRetBdI CI 10.46 +0.03 +4.6 +4.5/ATotRetBdN b CI 10.78 +0.02 +4.4 +4.2/BTETON WestwoodMtyMteAAA m SB 24.34 -0.02 +9.7 +5.1/DTFSMktNeut NE 13.43 -0.03 -5.2 -1.3/DTIAA-CREFBdIdxInst CI 11.18 +0.03 +5.9 +4.1/BBdPIns CI 10.74 +0.02 +6.9 +4.8/ABdPR CI 10.75 +0.02 +6.8 +4.5/ABdPRtl b CI 10.76 +0.02 +6.7 +4.5/ABondIn CI 10.71 +0.02 +6.8 +4.9/ABondRmt CI 10.91 +0.03 +6.7 +4.6/AEItEqIxI FB 6.98 -0.01 +0.9 +2.1/BELCGrIxI LG 11.46 -0.02 +6.7 +12.4/AELCVlIxI LV 9.78 ... +7.9 +8.3/BEqIx LB 16.33 -0.01 +8.4 +10.6/BEqIxR LB 16.56 -0.01 +8.2 +10.3/BEqIxRtl b LB 16.60 -0.01 +8.1 +10.3/BGr&IncIn LG 12.05 -0.01 +5.7 +10.8/CGr&IncRmt LG 12.24 -0.01 +5.5 +10.5/CGr&IncRtl b LG 15.79 -0.02 +5.5 +10.4/CGrIncP b LG 12.06 -0.01 +5.6 +10.6/CHYlIns HY 9.58 +0.01 +11.7 +4.7/AHYlR HY 9.58 +0.01 +11.5 +4.4/BHYlRtl b HY 9.62 +0.01 +11.5 +4.4/BInfL IP 11.67 +0.02 +4.8 +1.3/BInfLR IP 11.74 +0.03 +4.7 +1.1/CInfLRtl b IP 11.37 +0.02 +4.6 +1.0/CIntEqIdxP b FB 17.15 -0.03 +2.1 +1.6/CIntEqIdxRet FB 17.55 -0.02 +2.0 +1.5/CIntEqP b FB 10.66 +0.01 +3.2 +1.3/CIntlE FB 17.20 -0.02 +2.2 +1.7/CIntlEqIn FB 10.69 +0.01 +3.3 +1.4/CIntlEqRmt FB 11.05 +0.01 +3.1 +1.2/CIntlEqRtl b FB 7.18 +0.01 +3.0 +1.1/CIsRESecRe b SR 16.23 +0.05 +10.8 +13.6/CIsRESecs SR 16.35 +0.05 +11.0 +13.9/BL/CValP b LV 17.44 -0.01 +10.0 +7.6/CLCVal LV 17.49 -0.01 +10.1 +7.8/CLIdx2010I TA 14.22 +0.02 +6.3 +5.7/ALIdx2020I TE 15.25 +0.01 +6.6 +6.3/ALIdx2025I TG 15.75 +0.01 +6.9 +6.7/ALIdx2035I TI 16.72 ... +7.2 +7.3/ALIdx2040I TJ 16.95 ... +7.3 +7.5/ALIdx2045I TK 16.89 ... +7.4 +7.5/ALfRtIRtr b RI 11.14 +0.01 +5.9 +5.0/ALfc2045R b TK 10.76 -0.01 +5.9 +6.7/CLgCGIdx LG 22.83 -0.02 +6.8 +12.7/ALgCVIdx LV 17.41 -0.01 +9.8 +9.1/A








LgCpGrIdxRt LG 22.98 -0.02 +6.6 +12.4/ALgCpVIdxR LV 17.68 -0.01 +9.7 +8.8/BLgGrIns LG 16.00 -0.03 +1.3 +13.0/ALgGrR LG 15.89 -0.03 +1.1 +12.7/ALgGrRet b LG 15.94 -0.04 +1.1 +12.6/ALgVal b LV 16.84 -0.01 +9.9 +7.4/CLife2010 b TA 13.06 +0.01 +6.0 +5.3/ALife2015 b TD 11.94 +0.01 +6.0 +5.6/ALife2020 b TE 12.39 +0.01 +6.1 +5.9/ALife2025 b TG 12.53 ... +6.0 +6.2/BLife2030 b TH 12.65 ... +6.0 +6.5/BLife2035 b TI 12.87 -0.01 +5.9 +6.6/BLife2040 b TJ 13.11 -0.01 +5.8 +6.7/BLife2040I TJ 10.06 ... +6.0 +7.0/ALrgeCapVal LV 17.42 -0.01 +10.0 +7.5/CM/CValP b MV 22.47 +0.03 +10.0 +8.6/BMCGr MG 20.14 -0.02 +3.9 +7.1/CMdRet b MG 19.59 -0.02 +3.7 +6.7/DMdgAllRtl b MA 11.92 ... +6.3 +6.1/CMidCapGrwthRe MG 19.61 -0.01 +3.8 +6.8/CMidValIn MV 22.52 +0.03 +10.1 +8.7/BMidValRmt MV 22.38 +0.03 +9.9 +8.4/BMidValRtl b MV 22.00 +0.03 +9.9 +8.4/BRealEstSecRe SR 16.95 +0.05 +10.8 +13.7/CS/CEqP b SG 16.68 -0.02 +5.3 +7.4/BSCBIdx SB 18.39 +0.01 +9.5 +7.0/BSCEq SG 16.77 -0.02 +5.3 +7.6/BSPIndxIn LB 24.62 -0.02 +8.3 +11.2/ASPIndxRmt LB 24.47 -0.02 +8.1 +10.9/ASTBIns CS 10.39 ... +2.1 +1.6/BSTBRtl b CS 10.40 +0.01 +1.9 +1.3/CScChEqIns LB 16.93 -0.01 +9.1 +9.2/CScChEqR LB 17.15 -0.01 +9.0 +8.9/CScChEqRtl b LB 15.34 -0.01 +8.9 +8.9/CSmCERet b SG 16.25 -0.01 +5.2 +7.2/BSmCapEqRe SG 16.40 -0.01 +5.2 +7.3/BSmCpBlIdxRet SB 18.45 +0.01 +9.3 +6.8/CTEBRet b MI 10.94 +0.02 +4.0 +4.2/DTempletonIntlBdAdv IB 10.15 -0.07 +2.2 -1.4/EIntlEqSerPrmy FV 19.02 +0.06 -0.2 -0.4/DThird AvenueFCrtInst d HY 5.10 ... +0.6 -11.0/EIntlVal d FA 15.33 -0.08 +10.5 -3.6/ERealEsVal d GR 30.69 -0.01 +6.8 +7.1/DSmCapVal d SV 21.19 -0.06 +13.0 +6.4/BValue d WS 51.50 -0.04 +7.2 +2.6/EThomas WhiteThmsWIntlnv d FV 15.51 -0.02 +0.8 -1.7/EThompsonBond CS 11.20 +0.01 +7.9 +2.5/AThornburgCALtdMuA m SS 14.03 +0.01 +1.9 +2.8/BCoreGrA m LG 27.72 ... -1.4 +5.1/EIncBldA m IH 20.07 +0.03 +8.4 +4.5/BIncBldC m IH 20.06 +0.03 +7.9 +3.7/CIntMuniA m MI 14.56 +0.02 +3.2 +4.3/DIntMuniC m MI 14.58 +0.02 +3.0 +4.0/DIntlA m FG 23.46 +0.10 -1.7 +1.8/DIntlC m FG 21.31 +0.08 -2.2 +1.0/EIntlI FG 24.06 +0.10 -1.6 +2.2/DLmTmIncC m CS 13.49 +0.01 +3.7 +2.6/ALtdTMuA m MS 14.71 +0.01 +2.1 +2.5/ALtdTMuC m MS 14.74 +0.01 +2.0 +2.3/ALtdTMul MS 14.72 +0.02 +2.3 +2.8/ALtdTmIncA m CS 13.51 +0.01 +3.7 +2.8/ALtdTmIncI CS 13.52 +0.02 +4.0 +3.2/ANMIntMuA m SI 13.76 +0.02 +2.5 +3.8/DValue A m LB 53.84 -0.02 +3.9 +11.2/AValue C m LB 49.64 -0.02 +3.4 +10.4/BValue I LB 55.52 -0.02 +4.1 +11.6/AThriventBalIncPlsA m MA 12.43 ... +6.4 +5.6/CHiYieldA m HY 4.77 ... +9.9 +3.9/CHiYldA m CA 7.03 ... +5.8 +4.1/CIncomeA m TW 9.37 +0.03 +8.6 +5.2/CLgCapStkA m WS 25.01 -0.04 +2.1 +6.3/BLgCapStkS WS 25.23 -0.04 +2.3 +6.7/BLgCpGrA m LG 8.40 -0.01 -0.8 +10.9/CLgValA m LV 19.62 -0.03 +8.2 +6.4/DLgValS LV 19.74 -0.03 +8.4 +6.9/DLtdMatBdA b CS 12.47 +0.01 +2.5 +1.6/BMidCapA m MB 21.24 +0.01 +12.1 +12.1/AMidCapS MB 23.55 +0.02 +12.4 +12.5/AMuniBdA m ML 11.90 +0.01 +4.0 +6.0/DOpIncPlsA m MU 10.23 +0.01 +6.7 +3.4/COpIncPlsS MU 10.23 +0.01 +6.8 +3.7/CSmCapStkA m SG 17.85 -0.01 +10.7 +8.2/ATocquevilleDlfld b MV 27.15 -0.04 +13.4 -0.9/EGold m SP 47.56 ... +97.8 +5.4/DIntlVal b FB 14.98 ... +6.7 +7.3/ATocquevil b LB 34.25 -0.10 +5.3 +8.5/DTorrayTorray LV 49.55 -0.10 +9.5 +9.0/ATouchstoneFocusedY LB 39.82 -0.09 +7.9 +10.2/BIntlSmCpY FR 16.16 +0.03 -1.3 +6.7/BM/CValI MV 17.74 -0.01 +15.4 +10.6/AMdCpGrA m MG 24.62 -0.03 +4.2 +10.0/AMdCpGrC m MG 17.22 -0.02 +3.7 +9.2/BMdCpInstl MB 26.85 -0.07 +12.9 +8.4/BSdCapInGr LG 20.61 +0.04 -2.7 +8.0/ESmCpGrY SG 5.79 +0.02 -2.4 +5.0/DSmCpI SB 17.07 ... +8.7 +3.2/ESmCpY SB 17.08 ... +8.6 +3.1/EStratIncY CI 11.02 +0.03 +6.7 +5.9/ASus&ImpEqA m WS 19.98 -0.03 +3.3 +8.7/ATlRetBdInstl CI 10.45 +0.03 +6.1 +4.3/BTsSCSGA m LG 15.92 +0.03 -2.9 +7.6/EUtStDnFII UB 9.31 ... +1.2 +1.0/AValueInstl LV 9.18 -0.01 +6.9 +8.2/BTransamericaAssAllCvA m CA 11.31 +0.02 +6.1 +4.6/BAssAllCvC m CA 11.21 +0.02 +5.6 +3.9/DAssAllGrA m XM 14.97 +0.01 +6.9 +7.1/AAssAllGrC m XM 14.54 +0.01 +6.4 +6.4/CAstAlMdGrA m MA 13.53 +0.01 +6.5 +6.1/CAstAlMdGrC m MA 13.45 +0.01 +6.0 +5.4/DAstAlModA m CA 12.24 +0.02 +6.2 +5.0/BAstAlModC m CA 12.16 +0.02 +5.8 +4.3/CCptlGrA m LG 26.06 ... +3.1 +13.5/AMuMgdBalA m MA 25.33 +0.01 +6.3 +7.6/ASmMdCpValA m MV 25.48 -0.04 +8.3 +6.7/DTransamerica Asset AIntHrzn MA 13.33 +0.01 +4.3 +4.5/EIntLgHrzn AL 14.03 +0.01 +4.1 +5.2/DTransamerica PartnerCoreBd b CI 11.10 +0.03 +6.0 +4.4/BCrBond b CI 13.41 +0.03 +5.8 +4.0/CHiYldBd b HY 8.55 +0.01 +11.3 +4.5/BIntlEq b FB 10.32 +0.01 +3.3 -0.9/ELgVal b LV 26.22 -0.06 -1.3 +5.7/ELrgGr b LG 29.33 +0.01 +2.8 +11.8/BMidVal b MB 18.19 +0.02 +10.7 +10.7/AMidVal b MB 22.02 +0.03 +10.5 +10.3/AShIntHrzn CA 11.16 +0.02 +4.6 +3.8/DStkIdxInv b LB 17.00 ... +8.0 +10.5/StockIdx b LB 14.62 ... +8.2 +10.9/Trust For Credit UniShrtDurInst GS 9.73 +0.01 +1.1 +0.6/DU-SDurGovInst UB 9.49 ... +0.1 +0.1/ETrust for ProfessionCorePlusInst LB 17.15 -0.06 +1.7 +6.6/ECrFxdInc b CI 17.32 +0.04 +5.8 +3.4/DMulGrEq d LG 17.88 -0.02 +5.4 +10.5/CTweedy, BrowneGVIICU d FV 13.36 -0.04 +2.9 -0.1/CGlobVal d FV 25.33 -0.07 +3.6 +3.0/AValue WS 20.96 -0.05 +5.8 +3.2/EWHghDvYdV d WS 9.10 -0.03 +3.8 +0.5/EU.S. Global InvestorGld&Prec m SP 10.13 -0.02 +107.2 +10.8/AWrldPrcMnr m SP 9.40 +0.08 +158.2 +14.2/AUBSDynAlphaP AM 6.39 -0.01 -2.0 -0.7/EGlobAllA m IH 10.87 +0.01 +2.0 +3.5/CUSAllocA m MA 43.10 +0.01 +5.3 +7.8/AUSSmCpGrP SG 20.68 +0.05 +1.7 +5.8/CUBS PACEAltStrP AM 10.41 ... -0.8 +2.7/BGlFxIP IB 10.82 +0.02 +12.4 +3.8/AIntEmgP EM 11.86 +0.02 +13.4 -1.0/DIntlEqP FB 14.31 +0.05 +3.5 +2.6/BLgCoVlP LV 21.47 -0.03 +8.4 +8.2/BLrCoGrP LG 23.06 -0.05 +3.5 +11.3/BMortbkSecFIInvP GI 13.17 +0.01 +3.9 +3.7/AMuniFixIP MI 13.57 +0.02 +4.0 +5.0/CPcIntFIP CI 12.44 +0.02 +3.6 +2.5/ESmMdGrP SG 15.29 +0.01 +1.6 +3.7/DSmMdVlP SB 19.51 -0.04 +8.8 +7.2/BStrFInP CI 14.21 +0.05 +7.0 +4.1/BUSA MutualsBarrierInv b LB 32.25 ... +11.3 +8.9/CUSAAAggGrow LG 40.29 -0.01 +2.8 +11.1/BCABond MC 11.42 +0.01 +3.8 +7.3/CCapGrowth WS 10.08 ... +3.6 +9.0/ACorstnMod MA 14.48 +0.01 +6.0 +3.6/ECorstnModAgrsv MA 25.09 +0.01 +5.8 +3.6/EEmergMkt EM 15.95 ... +17.2 -0.5/DExtMktIdx MB 17.34 ... +8.0 +7.2/CFirstStGr AL 12.76 -0.01 +5.3 +5.4/DGNMA GI 10.07 +0.02 +3.3 +3.0/CGrow LG 25.79 +0.03 +7.1 +13.7/AGrowInc LB 20.58 -0.03 +3.9 +8.9/CGrowTax CA 18.28 +0.02 +7.0 +8.4/AHYOpp d HY 8.01 +0.01 +13.8 +3.7/CIncome CI 13.41 +0.04 +8.4 +4.6/AIncomeStk LV 18.20 -0.03 +11.0 +9.2/AIntermBd CI 10.73 +0.03 +8.3 +4.2/BIntl FG 27.43 +0.02 +2.6 +2.0/DNYBond MN 12.44 +0.01 +3.9 +6.2/ANasdaqIdx LG 13.66 +0.01 +5.2 +16.2/APrcMtlMin SP 18.51 +0.02 +113.5 +4.9/D

S&P500M LB 31.24 ... +8.3 +11.0/SciTech ST 22.34 +0.10 +4.6 +17.2/AShTmBond CS 9.20 ... +3.0 +1.8/BSmCapStk SB 16.31 -0.02 +8.2 +5.6/DTaxEInt MI 13.80 +0.02 +4.0 +5.1/BTaxELgTm ML 13.89 +0.01 +4.2 +6.6/CTaxEShTm MS 10.61 ... +1.2 +1.3/CTgtRt2020 TE 12.71 +0.02 +7.3 +4.2/DTgtRt2030 TH 13.30 +0.01 +7.8 +4.7/ETgtRt2040 TJ 13.15 ... +7.5 +4.9/ETgtRt2050 TN 13.08 ... +7.4 +5.1/ETgtRtInc RI 11.72 +0.01 +6.7 +3.8/CUltraSTBd UB 10.01 +0.01 +1.5 +1.1/AVABond SI 11.67 +0.01 +3.9 +6.3/AValue LV 19.50 -0.01 +5.8 +6.7/DWorldGro WS 28.31 -0.04 +8.3 +6.6/BUndiscovered MgrsBehavVlA m SV 58.89 -0.06 +9.1 +9.4/ABehavVlC m SV 55.66 -0.06 +8.8 +8.9/ABehavVlIs SV 60.30 -0.06 +9.4 +9.9/AUnifiedWinInv m WS 16.25 +0.07 +4.8 +0.7/EVALIC Co IAssetAllo MA 10.61 +0.01 +4.6 +5.5/DCapCons CI 10.19 +0.03 +5.7 +4.1/BCoreEq LB 20.13 -0.01 +4.8 +8.5/DCoreVal LV 12.05 -0.02 +9.8 +8.4/BForgnVal FV 9.42 +0.01 +9.2 -0.2/CGloSocAwa WS 21.81 +0.01 +6.6 +8.3/AGlobStrat IH 10.75 -0.02 +1.3 +1.8/DGlobalEq EM 6.97 +0.01 +14.4 -0.6/DGovtSec GI 11.06 +0.03 +4.9 +3.5/AHealthSci SH 20.61 +0.03 -4.2 +17.2/AIGrowth LG 14.11 ... +5.3 +10.5/CInfProte IP 11.03 +0.02 +5.9 +1.4/BIntlEqIdx FB 6.39 +0.01 +2.2 +1.6/CIntlGrI FG 11.89 +0.02 +1.3 +2.3/CIntlGvtBd IB 11.99 +0.03 +11.9 +3.1/BLgCapGr LG 12.75 -0.03 +9.8 +10.9/CLgCpCore LB 11.15 -0.01 +7.1 +11.4/AMdCpIdx MB 26.04 -0.04 +12.5 +9.3/AMdCpStrGr MG 13.07 -0.02 +8.4 +6.6/DScie&Tech ST 22.78 +0.08 +7.3 +15.7/BSmCpIdx SB 19.13 +0.01 +9.2 +6.7/CSmCpSpVal SV 12.73 -0.04 +15.2 +10.0/ASmallCp SB 11.31 -0.01 +6.9 +6.0/CStockIdx LB 34.64 -0.03 +8.1 +10.9/AVALIC Co IICoreBond CI 11.29 +0.03 +6.2 +4.0/CHgYieldBd HY 7.51 +0.01 +10.5 +4.2/BIILgCpVal LV 18.26 -0.03 +6.9 +8.2/BIntOpps FR 16.46 +0.08 +6.8 +6.1/BMdCpVal MV 20.27 -0.02 +7.0 +7.5/CSmCpVal SV 13.37 ... +11.0 +5.9/CSocResp LB 19.31 -0.02 +7.8 +11.8/AStratBd MU 11.25 +0.01 +8.9 +4.3/BVYColmContrCoS b LB 20.91 -0.02 +6.9 +11.2/ATRPGrowthEqI LG 76.68 -0.07 +0.5 +12.5/AValue LineAsstAllocFdInv b MA 29.63 -0.05 +6.9 +7.4/AInc&GrthFdInv b AL 9.11 ... +4.7 +7.0/BLrgCmpnFocInv b LG 27.42 +0.02 +4.5 +13.3/ALrgSmlCpOppInv b SG 45.42 -0.12 +8.1 +8.7/APremGro b MG 31.31 -0.07 +8.2 +8.5/BValueLin b MG 16.48 -0.04 +9.9 +10.8/AVanEckEmMktY EM 13.56 ... +8.2 +1.3/GlbHrdAstY SN 35.93 ... +37.6 -7.3/GlbLdrs A m EM 13.39 ... +8.0 +0.9/GloHardA m SN 35.39 ... +37.4 -7.5/IntlGoldA m SP 13.51 ... +124.0 +9.0/Vanguard500Adml LB 202.02 -0.15 +8.3 +11.2/A500Inv LB 202.00 -0.15 +8.2 +11.1/AA-WexUSIdxAdm FB 28.24 -0.04 +6.2 +1.8/CBalIdx MA 31.14 +0.02 +7.6 +8.0/ABalIdxAdm MA 31.15 +0.02 +7.7 +8.1/ABalIdxIns MA 31.15 +0.02 +7.7 +8.1/ABdMktInstPls CI 11.12 +0.03 +6.1 +4.2/BCAIT MF 12.12 +0.01 +3.9 +5.7/BCAITAdml MF 12.12 +0.01 +4.0 +5.8/BCALT MC 12.59 +0.02 +5.2 +7.9/BCALTAdml MC 12.59 +0.02 +5.3 +8.0/BCapOp LG 53.82 +0.08 +4.7 +12.1/ACapOpAdml LG 124.30 +0.19 +4.8 +12.2/ACapVal MB 11.33 -0.01 +3.8 +3.2/EConDiIAdm CD 66.53 ... +5.6 +11.3/AConStIdAdm CC 69.83 +0.23 +10.9 +12.8/AConvrt CV 12.66 +0.02 +5.0 +3.5/EDevMktIdxAdm FB 12.01 -0.01 +3.5 +2.3/BDevMktIdxInstl FB 12.02 -0.01 +3.5 +2.3/BDivAppIdxInv LB 34.40 ... +11.6 +9.4/CDivEqInv LG 31.43 -0.02 +5.3 +9.3/DDivGr LB 24.10 -0.02 +8.7 +10.9/AEMGvtBdIdxAdm EB 20.40 +0.04 +13.0 +6.8/AEMSelStkInv EM 18.05 +0.01 +18.6 +0.2/CEmMkInsId EM 24.04 -0.03 +16.7 +1.1/BEmMktIAdm EM 31.62 -0.03 +16.7 +1.1/BEmMktStkIdxIP EM 79.99 -0.07 +16.7 +1.1/BEmerMktIdInv EM 24.08 -0.02 +16.5 +0.9/CEnerIxAd EE 47.53 +0.26 +16.0 -4.2/BEnergyAdm EE 95.18 +0.52 +23.5 -3.3/AEnergyInv EE 50.71 +0.27 +23.5 -3.4/AEqInc LV 32.13 -0.06 +10.2 +10.1/AEqIncAdml LV 67.36 -0.11 +10.3 +10.2/AEurIdxAdm ES 61.19 -0.01 +0.4 +1.0/CEuroInsId ES 26.10 ... +0.4 +1.0/CEuropeIdx ES 26.27 -0.01 +0.3 +0.8/CExDTrIxIP GL 106.09 +1.19 +25.4 NA/ExDuTrIxI GL 42.26 +0.47 +25.3 +18.2/AExplAdml SG 80.75 -0.02 +8.0 +6.5/BExplValIvt SB 31.12 -0.04 +9.3 +7.3/BExplr SG 86.81 -0.02 +7.9 +6.3/BExtdIdAdm MB 68.51 -0.01 +8.4 +7.8/CExtdIdIst MB 68.51 -0.01 +8.4 +7.8/CExtdMktIdxIP MB 169.06 -0.03 +8.5 +7.8/CExtndIdx MB 68.53 -0.01 +8.3 +7.6/CFAWeUSIns FB 89.53 -0.12 +6.3 +1.8/CFAWeUSInv FB 17.93 -0.02 +6.2 +1.7/CFAWeUSSCI FQ 189.65 +0.19 +8.0 +3.9/CFAWeUSSCI FQ 37.86 +0.04 +7.8 +3.7/CFTSESocIs LB 13.97 -0.02 +6.6 +11.4/AFTSESocIv LB 13.96 -0.01 +6.5 +11.3/AFinIdxAdm SF 24.82 -0.03 +3.1 +8.1/BGNMA GI 10.85 ... +3.3 +3.8/AGNMAAdml GI 10.85 ... +3.3 +3.9/AGlbEq WS 24.95 -0.01 +5.5 +6.6/BGlbREIISig d GR 34.53 +0.03 +12.0 +5.1/EGlbREIInstl d GR 115.03 +0.10 +12.0 +5.1/EGlblMVIn WS 12.29 -0.02 +8.8 NA/GrIncAdml LB 68.93 -0.06 +7.9 +11.4/AGroInc LB 42.22 -0.04 +7.8 +11.3/AGrowthIdx LG 58.22 ... +6.9 +12.1/AGrthIdAdm LG 58.22 ... +6.9 +12.3/AGrthIstId LG 58.22 ... +7.0 +12.3/AHYCor HY 5.84 ... +9.0 +5.2/AHYCorAdml HY 5.84 ... +9.1 +5.3/AHYT/E MI 11.72 +0.01 +5.8 +7.6/AHealCAdm SH 68.40 -0.10 +3.6 +15.5/BHltCrAdml SH 90.64 -0.07 0.0 +17.6/AHlthCare SH 214.83 -0.17 -0.1 +17.5/AI-TCBII TW 29.82 +0.10 +8.8 +6.0/BI-TCBIS TW 24.13 +0.08 +8.8 +6.0/BI-TGBII GI 28.01 +0.07 +4.9 +3.4/AI-TGBIS GI 22.57 +0.05 +4.8 +3.3/AI/TBdIdxInstlPl CI 11.90 +0.04 +7.4 +5.1/AITBond CI 11.90 +0.04 +7.3 +5.0/AITBondAdm CI 11.90 +0.04 +7.4 +5.1/AITGradeAd TW 10.13 +0.03 +7.0 +5.1/CITIGrade TW 10.13 +0.03 +7.0 +5.0/CITTsry GI 11.69 +0.03 +4.9 +3.3/BITrsyAdml GI 11.69 +0.03 +5.0 +3.4/AInTecIdAdm ST 60.10 -0.02 +9.2 +15.5/BInfPrtAdm IP 26.91 +0.07 +6.8 +2.1/AInfPrtI IP 10.97 +0.03 +6.8 +2.1/AInflaPro IP 13.70 +0.03 +6.7 +2.0/AInstIdxI LB 200.05 -0.15 +8.3 +11.2/AInstPlus LB 200.07 -0.15 +8.3 +11.3/AInstTStId LB 49.33 -0.03 +8.4 +10.6/BInstTStPl LB 49.34 -0.03 +8.4 +10.7/BIntlExpIn FQ 17.12 +0.08 +1.0 +6.1/BIntlGr FG 22.51 +0.08 +6.7 +3.6/BIntlGrAdm FG 71.59 +0.26 +6.8 +3.8/BIntlStkIdxAdm FB 25.40 -0.02 +6.4 +2.0/BIntlStkIdxI FB 101.56 -0.11 +6.4 +2.0/BIntlStkIdxIPls FB 101.57 -0.11 +6.4 +2.0/BIntlVal FV 32.68 -0.03 +5.1 +0.7/BItBdIdxIn CI 11.90 +0.04 +7.4 +5.1/AL-TCBII TW 31.93 +0.20 +17.4 +9.8/AL-TGBII GL 36.61 +0.28 +16.7 +11.7/BL/TBdIdxInstlPl CL 15.10 +0.10 +17.1 +10.5/ALTBond CL 15.10 +0.10 +17.1 +10.4/BLTGradeAd TW 11.16 +0.07 +16.0 +10.7/ALTInvGr TW 11.16 +0.07 +15.9 +10.6/ALTTsry GL 14.01 +0.11 +16.8 +11.7/BLTsryAdml GL 14.01 +0.11 +16.9 +11.8/ALgBdIdxIs CL 15.10 +0.10 +17.1 +10.5/ALgCpIdxAdm LB 50.55 -0.03 +8.0 +11.0/ALgCpIdxInstl LB 208.05 -0.15 +8.0 +11.0/ALgCpIdxInv LB 40.42 -0.03 +7.9 +10.8/ALifeCon CA 18.92 +0.02 +7.1 +5.9/ALifeGro AL 29.00 -0.01 +7.5 +7.1/BLifeInc XY 15.41 +0.02 +6.8 +5.2/ALifeMod MA 24.50 +0.01 +7.3 +6.6/BM-BSIS CI 21.51 +0.01 +3.1 +3.5/DM-C400GrIdxI MG 217.78 -0.05 +10.6 +9.9/AM-C400IdxI MB 209.29 -0.29 +12.5 +9.5/AM-C400ValIdxI MV 202.29 -0.50 +14.4 +8.9/AMATx-ExInv MT 11.23 +0.01 +4.7 +7.0/AMatIdxAdm SN 54.75 -0.63 +15.0 +7.2/AMdCpGrIdxAdm MG 45.95 +0.01 +7.3 +9.4/BMdCpValIdxAdm MV 48.31 -0.04 +9.4 +10.6/AMdGrIxInv MG 41.96 ... +7.3 +9.2/BMdPDisGr XM 18.16 -0.02 +7.3 +6.2/DMdVlIxInv MV 36.72 -0.02 +9.3 +10.5/AMgCpIdxI LB 147.03 -0.12 +8.0 +11.2/AMgCpVlI LV 125.93 -0.14 +9.0 +9.9/AMidCapGr MG 22.47 -0.01 +0.1 +6.9/CMidCapIdxIP MB 174.60 -0.05 +8.4 +10.1/A

MidCp MB 35.32 -0.01 +8.3 +9.9/AMidCpAdml MB 160.26 -0.04 +8.4 +10.1/AMidCpIst MB 35.40 -0.01 +8.4 +10.1/AMktNtrlIn NE 11.66 -0.03 -3.4 +3.4/AMktNtrlIv NE 11.70 -0.03 -3.5 +3.3/AMorg LG 25.80 -0.01 +3.5 +11.3/BMorgAdml LG 79.98 -0.03 +3.6 +11.4/BMuHYAdml MI 11.72 +0.01 +5.9 +7.7/AMuInt MI 14.56 +0.01 +3.8 +5.1/BMuIntAdml MI 14.56 +0.01 +3.9 +5.2/BMuLTAdml ML 12.10 +0.01 +5.3 +7.4/AMuLong ML 12.10 +0.01 +5.2 +7.3/AMuLtd MS 11.11 +0.01 +1.7 +1.9/BMuLtdAdml MS 11.11 +0.01 +1.8 +2.0/BMuSht MS 15.86 ... +0.9 +0.8/DMuShtAdml MS 15.86 ... +0.9 +0.9/DNJLT MJ 12.54 +0.01 +5.9 +6.8/BNJLTAdml MJ 12.54 +0.01 +5.9 +6.9/ANYLT MN 12.26 +0.02 +4.9 +7.2/ANYLTAdml MN 12.26 +0.02 +5.0 +7.3/AOHLTte MO 13.05 +0.01 +5.2 +7.6/APALT MP 12.02 +0.01 +4.9 +7.1/APALTAdml MP 12.02 +0.01 +4.9 +7.2/APacIdInst DP 11.33 -0.02 +6.7 +3.7/EPacIdxAdm DP 74.02 -0.15 +6.7 +3.6/EPacificId DP 11.40 -0.03 +6.6 +3.5/EPrecMtls SP 12.56 -0.05 +101.3 +5.5/DPrmcp LG 105.92 ... +6.2 +13.6/APrmcpAdml LG 109.77 ... +6.3 +13.7/APrmcpCorI LG 22.25 -0.02 +6.9 +12.5/AR1000GrIdxI LG 207.86 -0.17 +6.8 +12.7/AR1000IdxI LB 194.17 -0.14 +8.1 +10.8/AR1000ValIdxI LV 181.32 -0.10 +9.7 +9.0/AR2000GrIdxI SG 203.22 +0.38 +5.8 +7.4/BR2000IdxI SB 187.64 +0.14 +9.3 +6.8/BR2000ValIdxI SV 176.12 -0.07 +12.8 +6.2/CR3000IdxI LB 193.72 -0.12 +8.2 +10.5/BREITIdx SR 29.96 +0.13 +15.4 +14.1/BREITIdxAd SR 127.84 +0.54 +15.4 +14.3/BREITIdxInst SR 19.79 +0.09 +15.5 +14.3/BS-M600IdxI SB 222.74 -0.26 +11.7 +9.1/AS-TCBII CS 26.85 +0.03 +3.5 +2.6/AS-TCBIS CS 21.94 +0.03 +3.5 +2.6/AS-TGBIS GS 20.42 +0.02 +1.2 +0.8/CS/TBdIdxInstl CS 10.60 +0.01 +2.5 +1.7/BS/TBdIdxInstlPl CS 10.60 +0.01 +2.6 +1.7/BSTBond CS 10.60 +0.01 +2.5 +1.6/BSTBondAdm CS 10.60 +0.01 +2.5 +1.7/BSTCor CS 10.79 +0.01 +3.5 +2.4/ASTFed GS 10.84 +0.01 +1.9 +1.3/BSTFedAdml GS 10.84 +0.01 +1.9 +1.4/BSTGradeAd CS 10.79 +0.01 +3.5 +2.5/ASTIGradeI CS 10.79 +0.01 +3.6 +2.5/ASTTsry GS 10.77 +0.01 +1.7 +1.0/CSTsryAdml GS 10.77 +0.01 +1.8 +1.1/BSdBrdMItP LB 67.36 -0.05 +5.5 +11.5/ASelValu MV 27.48 -0.02 +6.3 +6.8/DShTmInfPtScIxAd IP 24.75 +0.02 +2.4 +0.2/EShTmInfPtScIxIn IP 24.77 +0.02 +2.4 +0.2/EShTmInfPtScIxIv IP 24.70 +0.02 +2.3 +0.1/ESmCapIdx SB 58.30 -0.02 +10.5 +8.0/ASmCapIdxIP SB 168.37 -0.03 +10.6 +8.2/ASmCpGrIdxAdm SG 46.14 +0.08 +8.4 +6.7/BSmCpIdAdm SB 58.33 -0.01 +10.6 +8.1/ASmCpIdIst SB 58.33 -0.01 +10.6 +8.2/ASmCpValIdxAdm SV 47.39 -0.07 +12.4 +9.3/ASmGthIdx SG 36.90 +0.06 +8.4 +6.6/BSmGthIst SG 36.95 +0.06 +8.4 +6.7/BSmValIdx SV 26.44 -0.04 +12.3 +9.2/ASmVlIdIst SV 26.49 -0.04 +12.4 +9.4/AStLCPlus LB 81.99 -0.10 +7.1 +11.8/AStSmCpEq SB 31.04 -0.09 +7.1 +8.3/AStar MA 24.65 +0.02 +6.6 +7.0/BStratgcEq MB 30.23 -0.02 +6.8 +10.3/ATR2060In XQ 29.25 -0.02 +7.5 +7.2/ATWStkII WS 124.78 -0.10 +7.5 +6.2/BTWStkIInv WS 24.90 -0.02 +7.4 +6.1/BTgtRe2010 TA 26.44 +0.02 +6.3 +5.3/BTgtRe2015 TD 15.19 +0.01 +6.7 +6.0/ATgtRe2020 TE 29.10 +0.01 +7.2 +6.6/ATgtRe2025 TG 16.77 ... +7.4 +6.8/ATgtRe2030 TH 29.77 ... +7.4 +7.0/ATgtRe2035 TI 18.09 ... +7.4 +7.2/ATgtRe2040 TJ 30.58 -0.02 +7.5 +7.3/ATgtRe2045 TK 19.12 -0.01 +7.5 +7.3/ATgtRe2050 TN 30.63 -0.02 +7.5 +7.3/ATgtRe2055 TL 33.14 -0.03 +7.5 +7.2/BTgtRetInc RI 13.13 +0.01 +6.3 +4.9/ATlIntlBdIdxAdm IB 22.45 +0.01 +7.2 +5.8/ATlIntlBdIdxInst IB 33.69 +0.02 +7.2 +5.9/ATlIntlBdIdxInv IB 11.23 +0.01 +7.2 +5.8/ATotBdAdml CI 11.12 +0.03 +6.1 +4.1/BTotBdInst CI 11.12 +0.03 +6.1 +4.2/BTotBdMkInv CI 11.12 +0.03 +6.0 +4.0/CTotIntl FB 15.18 -0.02 +6.4 +1.9/BTotStIAdm LB 54.54 -0.03 +8.4 +10.6/BTotStIIns LB 54.55 -0.03 +8.4 +10.6/BTotStIdx LB 54.51 -0.04 +8.3 +10.5/BTxMBalAdm CA 28.21 +0.01 +6.1 +8.1/ATxMCaIn LB 55.16 -0.03 +8.0 +11.1/ATxMCapAdm LB 111.00 -0.06 +7.9 +11.1/ATxMSCAdm SB 49.05 -0.06 +11.1 +9.2/ATxMSCIst SB 49.16 -0.06 +11.1 +9.2/AUSGro LG 30.59 -0.03 +2.7 +12.9/AUSGroAdml LG 79.21 -0.08 +2.8 +13.0/AUSValue LV 17.22 -0.03 +5.6 +8.9/BUtiIdxAdm SU 55.60 +0.04 +19.7 +13.0/AValIdxAdm LV 34.29 -0.04 +9.1 +9.9/AValIdxIns LV 34.29 -0.04 +9.1 +9.9/AValueIdx LV 34.29 -0.04 +9.0 +9.7/AVdHiDivIx LV 28.96 -0.03 +11.1 +10.8/AWellsI CA 26.41 +0.04 +9.2 +7.4/AWellsIAdm CA 63.97 +0.08 +9.2 +7.5/AWelltn MA 39.17 -0.01 +7.8 +7.9/AWelltnAdm MA 67.65 -0.01 +7.9 +8.0/AWndsIIAdm LV 63.19 -0.07 +7.6 +7.9/CWndsr LV 19.82 -0.03 +4.3 +7.3/CWndsrAdml LV 66.86 -0.08 +4.4 +7.4/CWndsrII LV 35.61 -0.04 +7.5 +7.9/Cex-USIdxIP FB 94.81 -0.13 +6.3 +1.8/CVantagepointDvsfStrT CA 10.34 +0.01 +6.9 +3.8/DVericimetryUSSmlCpV SV 16.25 -0.04 +6.9 +5.3/CVictoryDivStock A m LB 18.80 -0.04 +3.9 +6.6/EDivStock I LB 18.77 -0.04 +4.1 +6.9/EINCFdforIncA m GS 9.81 +0.01 +2.7 +1.8/AINCFdforIncI GS 9.81 +0.02 +3.0 +2.1/AInstDivSt LB 10.61 -0.02 +4.4 +7.0/EIntSmlCpValueA m SV 32.25 -0.05 +6.3 +5.4/CIntSmlCpValueY SV 33.03 -0.05 +6.6 +5.7/CMudrMdCpCoGrA m MG 37.49 +0.02 +5.7 +6.8/CMudrMdCpCoGrC m MG 32.62 +0.02 +5.3 +6.0/DMudrMdCpCoGrY MG 39.09 +0.03 +5.9 +7.0/CMunderMltCpA m LG 36.76 -0.01 +1.5 +11.2/BS&P500IndexA m LB 21.41 -0.01 +8.1 +10.6/BSycEstValA m MV 34.44 -0.07 +13.5 +12.3/ASycEstValI MV 34.45 -0.07 +13.7 +12.7/ASycEstValR b MV 34.04 -0.07 +13.4 +12.1/ASycSmCoOppA m SV 39.70 -0.07 +11.5 +9.4/ASycSmCoOppI SV 40.05 -0.07 +11.7 +9.8/ASycSmCoOppR b SV 37.57 -0.06 +11.4 +9.2/ATrivIntSm-CpI FQ 11.42 +0.03 +2.2 +7.7/AVillereBlncedInv MA 20.56 -0.01 +9.8 +1.7/EVirtusBalA m MA 14.13 ... +4.6 +4.1/EEmgMktsOppsI EM 10.23 +0.02 +14.2 +2.8/AForOppA m FG 29.45 +0.01 +4.1 +3.8/BForOppX FG 29.46 +0.01 +4.2 +4.1/ALDuIncI CS 10.90 +0.01 +3.2 +2.6/AMulSStA m CS 4.77 +0.01 +4.8 +2.4/AMulSStC b CS 4.83 +0.01 +4.6 +2.2/AMulSStT m CS 4.81 ... +4.3 +1.6/BRealEstA m SR 38.27 +0.17 +13.1 +13.6/CSectorTrdA m LB 11.52 ... +7.0 +5.2/ESectorTrdC m LB 11.27 -0.01 +6.3 +4.4/ESmCpCoreI SG 23.01 -0.02 +9.8 +8.8/AStrGrthA m LG 14.44 +0.03 +3.0 +12.0/BTactlAllcA m MA 8.89 ... +5.2 +4.0/EVoyaGNMAIncA m GI 8.63 +0.01 +2.8 +3.2/BGNMAIncC m GI 8.58 ... +2.2 +2.4/DGlblEqA m WS 29.52 -0.05 +3.4 +2.5/EGlobalRealEstA m GR 21.20 +0.07 +10.0 +7.7/CIntermBdA m CI 10.32 +0.01 +6.2 +4.7/AIntermBdI CI 10.32 +0.02 +6.4 +5.0/ALgCpGrI LG 35.43 -0.06 +4.5 +11.2/BMidCapOppsA m MG 22.27 -0.01 +7.2 +7.8/CRealEstA m SR 20.89 +0.08 +12.0 +13.6/CRealEstI SR 22.57 +0.10 +12.8 +13.8/CSmCpOppsA m SG 53.41 +0.01 +7.4 +6.6/BWaddell & ReedDivOppsA m LB 15.35 ... +4.5 +7.4/DWaddell & Reed AdvAccumA m LG 9.69 -0.01 +3.1 +10.9/CAssetStrA m IH 8.17 +0.01 +0.2 -0.4/EAssetStrY IH 8.25 +0.01 +0.5 -0.1/EBondA m TW 6.53 +0.02 +7.3 +3.8/EBondY TW 6.53 +0.02 +7.5 +4.0/EContIncA m MA 9.61 +0.01 +2.9 +5.7/CCoreInv A m LG 6.34 ... +3.6 +8.0/ECoreInvY LG 6.38 ... +3.7 +8.2/EEnergyA m EE 12.90 +0.04 +19.3 -3.8/AGlbBondA m IB 3.67 ... +6.1 +1.2/DGlbl Gr A m WS 11.40 +0.04 -1.1 +4.7/DGlbl Gr Y WS 11.48 +0.04 -0.9 +5.1/CGlobBdY IB 3.67 ... +6.4 +1.6/DGovtSecA m GI 5.62 +0.01 +4.2 +2.2/EHiIncA m HY 6.56 ... +11.0 +3.2/DHighIncY HY 6.56 ... +11.2 +3.5/CMuniBondA m ML 7.71 ... +3.1 +4.8/EMuniHiInA m HM 4.98 ... +3.8 +6.9/ENewCncptA m MG 9.90 +0.02 +7.8 +5.7/DNewCncptY MG 11.08 +0.01 +8.1 +6.1/DSciTechA m ST 13.32 +0.05 -1.6 +5.1/ESciTechY ST 15.00 +0.06 -1.3 +5.4/ESmCapA m SG 15.37 +0.07 +8.2 +6.8/BSmCapY SG 17.42 +0.07 +8.5 +7.2/B

TaxMngEqA m LG 17.60 -0.01 +1.6 +12.6/AValueA m LV 13.89 +0.02 +2.7 +6.4/DVanguardA m LG 9.84 -0.02 +2.1 +12.6/AVanguardY LG 10.49 -0.02 +2.2 +12.9/A

WaldenEquity LB 18.86 -0.02 +8.4 +9.2/C

WasatchCoreGr d SG 54.98 -0.01 +3.9 +7.4/BHoisUSTrs d GL 20.37 +0.24 +20.1 +14.2/AIntlGrInv d FR 31.36 +0.13 +3.8 +5.6/BIntlOppInv d FR 3.10 +0.02 +10.7 +9.2/AL/SInv d LO 12.41 -0.05 +10.3 -1.4/ELgCpVal d LV 9.13 -0.02 +9.2 +5.8/EMicCapVal d SG 2.78 +0.01 +4.9 +8.5/AMicroCap d SG 7.03 +0.01 +7.2 +6.5/BSmCapGrInv d SG 42.72 +0.04 +3.5 +4.8/DSmCapVal d SB 6.46 ... +9.1 +8.5/AWldInovtInv d WS 19.02 ... +1.0 +4.0/D

WeitzHickory MB 49.77 -0.09 +7.6 +2.9/EPartVal LB 28.53 -0.04 +4.9 +3.3/EPrtIIIOpp LG 14.10 -0.01 +4.6 +2.7/EShtIntmInc CS 12.49 +0.01 +3.5 +2.0/AValue LB 39.46 -0.02 +2.4 +5.0/E

Wells FargoAdjRatA f UB 9.02 ... +0.3 +0.4/DAdjRatI UB 9.02 ... +0.4 +0.6/BAstAlcA f AL 29.72 ... +6.1 +9.9/AAstAlcC m AL 18.07 -0.01 +5.7 +9.1/AAstAlcI AL 29.73 -0.01 +6.3 +10.2/AAstAlllcA f IH 13.12 ... +5.5 +1.7/AstAlllcAdm IH 13.27 ... +5.6 +1.9/AstAlllcC m IH 12.65 ... +5.0 +1.0/C&BLgValI LV 13.11 -0.01 +9.3 +9.2/AC&BMdValA f MV 29.15 -0.08 +12.4 +8.3/BCALtdTxFA f SS 11.04 ... +2.3 +2.8/BCATxFA f MC 12.39 +0.02 +4.9 +7.4/CCATxFAdm MC 12.42 +0.02 +5.0 +7.6/CCoBdA f CI 13.57 +0.04 +5.7 +4.0/CCoBdAd CI 13.24 +0.03 +5.6 +4.1/BCoBdI CI 13.23 +0.04 +5.9 +4.4/AComStkA f MB 21.20 -0.01 +7.1 +6.9/CCorePlsBdA f CI 12.71 +0.03 +7.9 +5.0/ADJTr2010R6 TA 13.02 +0.03 +6.2 +3.5/EDJTr2020A f TE 15.30 +0.03 +7.7 +4.3/DDJTr2020Adm TE 15.53 +0.03 +7.9 +4.5/DDJTr2020R6 TE 15.57 +0.03 +8.0 +4.8/CDJTr2030A f TH 16.89 +0.03 +8.0 +5.3/DDJTr2030Adm TH 17.12 +0.02 +8.1 +5.5/DDJTr2030R6 TH 17.14 +0.02 +8.3 +5.9/CDJTr2040A f TJ 18.94 +0.02 +8.0 +5.8/DDJTr2040Adm TJ 19.32 +0.02 +8.2 +6.0/CDJTr2040R6 TJ 19.34 +0.02 +8.3 +6.4/BDiscUSCrA f LB 14.55 -0.01 +7.2 +11.3/ADiscovAdm MG 30.56 -0.04 +5.2 +5.3/DDivrEqI LG 28.42 -0.01 +4.8 +7.4/EDivrsIncBldA f XY 6.08 ... +12.2 +7.2/ADivrsIncBldC m XY 6.09 ... +11.4 +6.4/ADvrCpBldA f AL 9.84 ... +16.5 +12.7/AEmgMktEqA f EM 20.59 +0.06 +20.8 +0.6/CEmgMktEqAdm EM 21.63 +0.06 +20.8 +0.7/CEndSelI LG 9.64 -0.02 +1.9 +9.9/DGlbOppA f WS 39.39 +0.03 +13.6 +7.8/AGovScA f GI 11.53 +0.02 +4.3 +3.2/BGovScAdm GI 11.53 +0.02 +4.4 +3.4/AGovScInst GI 11.52 +0.02 +4.5 +3.6/AGrBalAd MA 36.94 +0.02 +5.6 +7.0/BGrowthAdm LG 45.99 -0.04 +4.7 +7.7/EGrowthI LG 48.22 -0.04 +4.8 +7.9/EHYBdA f HY 3.30 ... +10.6 +5.5/AIntBdI IB 10.95 +0.03 +15.6 +1.5/DIntrValA f LB 12.19 ... +4.2 +7.1/EIntrValI LB 12.26 ... +4.4 +7.6/DIntrWldEqA f WS 19.99 ... +3.2 +3.9/DMNTxFAdm SM 11.04 +0.01 +3.5 +5.0/CModBalAdm CA 23.30 +0.02 +5.2 +5.8/AOmgGrA f LG 42.58 -0.07 +1.6 +7.1/EOppA f LG 41.98 +0.02 +8.4 +8.0/EOppAdm LG 45.05 +0.03 +8.6 +8.3/EPATxFrInst MP 12.10 +0.01 +3.8 +6.4/BPrecMetA f SP 49.43 -0.15 +113.9 +6.5/CPrmLgCGrA f LG 14.81 -0.02 +1.4 +8.3/ESTHiYlBdA f HY 8.10 ... +3.3 +2.7/DShDurGvBdAdm CS 10.00 +0.01 +1.4 +1.0/DShDurGvBdI CS 10.00 +0.01 +1.6 +1.2/DShTmBdI CS 8.80 +0.01 +2.3 +1.7/BSmCapValA f SB 19.52 -0.04 +19.6 +3.4/ESmCoGrAd SG 42.06 +0.03 +4.4 +6.8/BSmCpOpAdm SB 22.71 +0.01 +9.1 +8.6/ASpMdCpValAd MV 33.23 -0.01 +11.5 +10.2/ASpMdCpValI MV 33.54 -0.02 +11.7 +10.5/ASpSmCpValA f SV 30.07 -0.10 +14.6 +9.9/ASpTechA f ST 10.15 +0.01 +4.6 +13.0/CStrMunBdA f MS 9.07 ... +1.9 +3.0/AStrMunBdAdm MS 9.07 ... +2.1 +3.2/AStrMunBdC m MS 9.11 +0.01 +1.6 +2.3/AUlSTMInA f MS 9.63 ... +0.4 +0.3/EUlSTMInI MS 9.63 ... +0.5 +0.6/EUltSTInA f UB 8.49 ... +1.2 +0.6/BUltSTInI UB 8.49 ... +1.4 +1.0/AUtil&TelA f SU 19.51 -0.01 +15.1 +8.5/CWBGrBl m MA 13.72 ... +5.1 +4.2/WlthBuldEq m XM 18.94 ... +4.1 +5.0/WlthConAlWB m XY 10.55 ... +4.6 +2.3/WlthGrAllWB m AL 13.85 ... +4.7 +4.6/WlthModBlWB m CA 11.70 ... +4.9 +3.3/

WesMarkGrowth LB 18.02 -0.03 -0.2 +6.9/EGvtBond CI 10.17 +0.02 +3.4 +2.6/EWVMuniBd SI 10.77 +0.01 +3.2 +4.4/C

WestcoreCOTaxERtl SI 11.91 +0.02 +3.7 +5.2/BPlusBdRtl CI 11.05 +0.03 +6.7 +4.4/B

Western AssetShrtDurMnIncA m MS 5.14 ... +1.2 +1.2/CShrtDurMnIncC b MS 5.14 ... +1.0 +0.8/DShrtDurMnIncI MS 5.14 ... +1.3 +1.3/C

WestportFdClR MG 31.19 +0.01 +8.7 +6.7/C

WestwoodEmMktInstl EM 8.75 -0.01 +21.4 +0.3/CIncOppI MA 14.88 +0.01 +6.4 +5.3/DLCpVaInst LV 11.45 -0.01 +7.5 +8.9/BSMidCpI MB 15.01 -0.03 +3.6 +4.6/DSmCapValI SB 14.33 ... +9.8 +7.8/BSmMdCPluI MB 13.68 -0.03 +5.8 +5.9/D

William BlairBondI CI 10.66 +0.02 +6.6 +4.4/AEmMktsLdrsIns EM 8.58 +0.02 +10.9 +0.8/CEmgMktGIn EM 12.36 +0.02 +11.9 +1.6/BGrowthI LG 13.85 -0.01 +2.6 +9.6/DGrowthN b LG 12.82 -0.01 +2.4 +9.2/DInslIntlG FG 15.32 +0.03 +1.6 +2.9/CIntSmGrI FR 13.98 +0.05 +2.4 +4.4/CIntSmGrIn FR 14.06 +0.05 +2.5 +4.6/CIntlGrI FG 25.89 +0.04 +1.5 +2.8/CIntlGrN b FG 25.26 +0.04 +1.3 +2.4/CMidCapGrI MG 12.10 -0.02 +2.9 +5.9/DSmCapGrI SG 27.20 +0.04 +12.5 +7.8/ASmMidCapI MG 20.32 -0.03 +5.6 +9.6/BValDiscI SB 19.06 -0.02 +11.6 +6.7/C

Williamsburg InvestmDaveEqOp MG 15.14 -0.02 +8.6 +8.6/BDaveVaInc LV 15.24 -0.01 +9.9 +9.7/A

WillistonBsn/Md-NAStkA m EE 5.14 ... +19.3 -3.5/A

WilmingtonBrMktBdI CI 9.94 +0.02 +5.9 +4.1/BIntTrmBdI CI 10.12 +0.02 +4.1 +2.6/ELgCpStrgIns LB 17.95 -0.01 +6.8 +10.9/AMMIntlI FB 7.29 ... +5.8 +1.7/CMMRlEsIns d IH 14.22 ... +8.5 +2.0/MuniBdIs MI 13.66 +0.02 +3.6 +4.7/C

Wilshire5000IdxIv b LB 19.24 -0.01 +8.2 +10.2/BLrgCoGrIs LG 41.95 +0.03 +7.5 +11.4/B

World FundsEpGloEqShYI WS 18.34 -0.04 +10.2 +6.4/BREMSREValOppI SR 17.31 +0.03 +9.5 +9.4/E

Zacks WMGAdjUSGovtSecsA m GS 8.41 ... -0.2 0.0/EFcsInGrInst d FG 13.30 +0.01 +8.8 +8.2/AMngdRisk d XR 10.83 ... +0.4 +4.2/C






timesfreepress.com Edition StockS PluS P Saturday,...

Documents

Transcript of timesfreepress.com Edition StockS PluS P Saturday,...