Weekly Market Report S ECTI ON D S A T U R D AY, • J U LY 15, 2 0 1 7 COMBINED STOCKS NYSE &  NASDAQ 52-week Hi Lo Name Last Day Chg Wk Chg A-B-C 25.83 20.26 ABB Ltd 25.16 +.18 +.44 13.32 10.60 AES Corp 11.03 +.01 +.27 79.86 66.50 AFLAC 77.87 -.03 -.11 71.06 46.22 AGCO u70.28 +.60 +1.90 22.34 17.30 AGNC Inv 21.61 +.23 +.24 11.39 3.87 AK Steel 6.50 -.14 +.55 36.83 16.00 AMAG Ph 20.05 +.10 +.85 35.65 21.25 AMC Ent 21.90 -.25 -.05 17.48 9.83 ASA Gold 11.49 +.17 +.33 137.57 98.71 ASML Hld u139.92 +3.07 +7.03 43.50 36.10 AT&T Inc 36.30 +.09 -.68 10.87 6.35 A10 Ntwks 6.92 -1.32 -1.17 4.95 3.44 AU Optron 4.18 +.03 +.11 67.98 47.63 AZZ Inc d51.25 +.72 +3.02 40.33 21.50 Aarons 37.75 -.46 -.09 49.59 37.38 AbbottLab 48.91 +.83 +.74 73.67 55.06 AbbVie 73.11 +.48 +1.72 9.85 2.31 AbeonaTh u9.30 +.50 +.95 23.29 8.81 AberFitc d8.89 -.14 -3.27 5.55 4.56 AbdAsPac 5.08 +.06 +.07 6.41 5.25 AbdAustEq 6.26 +.09 +.19 11.77 8.26 AbdGChina u11.71 -.04 +.29 2.99 1.10 Abraxas 1.63 +.01 +.08 128.73 39.51 AcaciaC n d39.00 -2.62 -3.27 57.29 32.54 AcadiaHlt 49.36 +.30 +.38 40.83 20.68 AcadiaPh 28.59 +.42 -.60 128.47 108.83 Accenture 126.70 +.97 +2.49 4.08 1.95 AcelRx 2.40 +.25 +.30 27.79 3.36 Achaogen 24.19 -.64 +.39 9.50 3.15 Achillion 4.48 -.11 -.30 2.15 .86 ActiniumP 1.05 ... +.04 61.58 35.12 ActivsBliz 60.75 +.25 +2.66 30.40 22.03 Acxiom 26.64 +.43 +.78 14.55 12.33 AdaDvsEq u14.63 +.09 +.25 20.82 18.29 AdamsNR 18.77 +.06 +.36 13.29 9.38 Adecaogro 9.96 -.02 +.31 76.09 39.66 Adient n 68.85 -.60 +1.20 147.45 95.42 AdobeSy 146.16 +1.11 +3.94 177.83 99.13 AdvAuto 102.04 -1.18 +.11 15.55 5.00 AMD 13.92 +.39 +.56 6.64 4.89 AdvSemi 6.56 +.05 +.28 40.72 26.46 Aecom 32.78 +.07 +.13 5.84 3.70 Aegon 5.45 -.01 +.01 49.66 35.28 AerCap 47.63 -.26 +.80 155.59 104.59 Aetna u155.27 +.23 +1.89 7.49 3.20 Agenus 4.38 -.01 +.27 61.31 42.92 Agilent u61.52 +.33 +1.89 60.10 35.05 Agnico g 44.60 +.90 +1.04 51.50 41.01 AgreeRlt 46.88 +.73 +.61 157.84 129.00 AirProd 145.57 +1.20 +1.56 71.64 46.81 AkamaiT 50.62 +.54 +1.38 AkceaTh n ud9.48 ... ... 35.40 17.61 Akorn Inc 33.65 +.01 +.10 9.72 5.95 AlamosGld 6.64 +.01 -.05 101.43 64.19 AlaskaAir 92.63 -1.11 -1.26 119.00 75.11 Albemarle u117.57 -.11 +7.58 39.78 20.71 Alcoa Cp 36.32 +.31 +2.13 36.48 10.05 AlderBioPh d11.65 -.30 -.20 50.49 31.47 Alere 50.26 -.12 -.09 145.41 96.18 Alexion lf 126.71 -.20 +3.65 150.00 81.95 Alibaba u151.83 +2.31 +9.40 63.40 41.93 Alkermes 58.86 +.07 -.67 23.69 13.15 AllegTch 17.54 -.21 +.61 261.27 184.50 Allergan 245.85 +1.72 +5.16 74.59 56.48 Allete 70.29 +.27 -.97 26.65 16.65 AllnceRes 20.90 +.45 +1.55 13.03 11.25 AlliBGlbHi 12.85 +.02 +.01 25.13 20.40 AlliBern 24.50 -.05 +.50 42.19 34.88 AlliantEg s 39.97 +.24 +.26 40.02 26.74 AllisonTrn 38.59 +.17 +.56 15.17 9.80 AllscriptH 12.21 +.12 -.64 90.74 66.55 Allstate 89.05 +.45 -.14 23.62 16.68 AllyFincl 21.46 -.05 +.64 86.92 31.38 AlnylamP 78.74 -1.23 -5.34 988.25 707.24 Alphabet C 955.99 +8.83 +37.40 1008.61 718.87 Alphabet A 976.91 +8.06 +36.10 13.31 11.05 AlpAlerMLP 12.05 +.10 +.12 57.39 37.37 Altaba u57.23 +.77 +2.68 35.29 30.66 Altice n 31.79 +.24 -.66 77.79 60.82 Altria 73.93 +.45 -.32 28.48 11.80 AmTrstFn 15.25 +.27 -.05 4.47 2.15 Amarin 4.17 +.17 +.05 1017.00 710.10 Amazon 1001.81 +1.18 +23.05 74.95 46.80 Ambarella 51.60 -.16 +2.99 6.39 4.70 Ambev 5.85 +.09 +.40 57.21 46.84 Ameren 54.43 +.34 +.29 17.06 11.02 AMovilL u16.92 +.38 +.73 54.48 30.22 AmAirlines u54.22 +.41 +1.19 21.25 12.61 AmAxle 16.90 +.13 +1.14 54.56 44.65 AmCampus 47.21 +.50 +1.28 19.55 10.56 AEagleOut 11.74 -.02 +.05 72.97 57.89 AEP 68.17 -.11 -.98 85.88 59.50 AmExp 85.28 -.09 +.95 23.98 19.63 AHm4Rent 22.87 +.07 +.39 67.47 53.93 AmIntlGrp 64.11 -.02 +.76 31.19 17.50 AmOutBr 21.33 +.28 -.16 50.86 37.47 AmStsWtr 46.73 -.22 -.72 137.12 99.72 AmTower 136.04 +1.90 +2.90 83.21 69.41 AmWtrWks 78.64 +.88 +.88 50.11 42.52 Amerigas 44.73 +.57 -1.12 135.20 86.25 Ameriprise u134.74 +.55 +3.43 97.85 68.38 AmeriBrgn 92.96 +.10 -.95 62.89 43.30 Ametek 61.90 +.14 +.34 184.21 133.64 Amgen 177.13 +2.09 +5.70 13.28 4.41 AmicusTh u12.84 +.32 +2.40 12.48 5.92 AmkorTch 10.37 +.20 +.54 76.67 58.38 Amphenol 74.55 -.04 +1.16 21.70 .67 Ampliph rs .97 +.01 +.01 73.33 42.58 Anadarko 44.73 +.28 +1.37 90.49 57.84 AnalogDev 81.55 +1.28 +3.08 22.91 9.28 AnglogldA 9.81 +.01 +.30 136.08 98.28 ABInBev 114.29 +1.24 +3.47 12.73 9.83 Annaly 12.33 +.15 +.26 3.37 .98 AntaresP u3.29 +.02 +.10 28.30 19.51 AnteroRes 21.98 +.14 +1.32 194.94 114.85 Anthem 192.56 +.01 +.95 137.28 105.35 Aon plc 136.22 +.59 +1.21 69.00 44.60 Apache 48.56 +.32 +3.45 47.91 39.66 AptInv 43.26 +.45 +.61 61.00 39.88 ApogeeE 54.12 +.33 -1.04 19.92 15.54 ApolloCRE 18.33 +.12 ... 20.68 17.32 AppHReit n 18.68 +.15 +.09 156.65 96.42 Apple Inc 149.04 +1.27 +4.86 47.86 25.00 ApldMatl 46.12 +.82 +2.58 79.98 10.78 ApldOptoel u84.20 +6.16 +16.90 4.35 1.35 Approach 3.16 +.18 +.32 4.94 .86 ApricusB rs 1.07 ... -.02 34.86 28.03 AquaAm 32.58 +.11 -.21 6.80 1.09 AralezPh 1.52 -.06 +.17 41.72 32.73 Aramark 40.39 +.17 +.15 28.11 16.14 ArcelorM rs 25.03 -.03 +1.98 47.88 40.22 ArchDan d41.48 +.10 +.24 30.69 16.75 Arconic 24.39 -.06 +1.26 9.53 4.56 ArcosDor 8.20 -.10 +.62 27.86 11.30 ArenaPh rs u24.28 -.26 +5.03 17.87 13.96 AresCap 16.43 +.02 +.10 7.08 .31 ArgosThr h d.31 -.01 -.05 27.60 20.29 ArmourR rs 25.38 +.07 +.62 48.00 36.38 ArmstrWld 45.70 +.30 +.60 13.40 3.10 ArrayBio 8.60 +.20 +.25 31.52 24.00 ArrisIntl 27.65 -.65 -.20 41.90 26.28 ArtesRes 37.16 +.06 -.59 4.68 1.28 AskanoG g 1.58 ... +.06 71.00 47.50 AsburyA 57.00 -.35 +1.55 9.12 1.65 AscenaRtl 2.21 -.05 +.17 67.90 51.62 Ashland 65.61 +.06 -.10 26.70 18.23 AsscdBanc 25.00 -.20 -.55 44.50 26.34 AssuredG u44.41 +.38 +1.60 35.60 25.55 AstraZen s 33.87 +1.48 +.12 55.10 44.46 Athene n 49.77 +.19 +.50 22.87 16.55 AtlanticaYd 20.31 +.11 +.11 60.10 34.22 AtlasAir 58.15 +1.15 +3.10 85.61 68.51 ATMOS 83.79 +.56 +.11 4.50 .40 AtossGen rs .41 -.01 -.02 15.37 6.12 AtwoodOcn 7.86 ... +.39 10.54 1.74 AuriniaPh 6.72 +.33 +.36 54.15 38.20 AutoNatn 42.01 -.89 +.21 114.68 55.44 Autodesk 108.74 +1.67 +5.42 105.68 85.48 AutoData 101.35 -.28 -3.79 818.00 492.02 AutoZone d506.31 -.50 +4.92 199.52 158.32 AvalonBay 187.71 +.76 -1.59 3.19 .50 AVEO Ph h u2.66 -.19 -.13 93.80 68.55 AveryD u94.02 +.94 +3.24 11.96 .35 Avingr hn .45 -.01 -.19 41.53 20.71 AvisBudg 31.89 +.34 +3.28 44.45 37.78 Avista 42.32 +.18 +.61 51.50 35.96 Avnet 39.63 -.16 +.64 6.96 3.24 Avon 3.64 +.09 -.07 34.10 24.27 Axalta 33.40 +.31 +.84 26.53 9.88 Axcelis rs 21.80 +.30 -.75 71.06 53.45 AXIS Cap 63.90 -.07 -.23 25.18 11.01 Axovant n u24.28 +.36 +1.72 52.84 33.05 B&G Foods d34.30 +1.00 -.15 3.65 2.02 B2gold g 2.71 +.08 +.09 49.88 36.21 BB&T Cp 44.81 -.75 -.66 49.03 41.83 BCE g 45.96 +.58 +.87 13.01 8.36 BGC Ptrs u12.94 +.01 +.35 41.79 28.02 BHP BillLt 39.40 +.76 +2.18 37.44 24.08 BHPBil plc 34.26 +.70 +1.98 47.55 32.24 BJsRest 35.45 +.05 +.50 38.68 32.50 BP PLC 34.95 +.23 +.59 32.95 15.00 BP Pru 20.15 +.40 -.67 18.12 10.60 BRF SA 12.12 +.14 +.77 17.72 8.54 B&W Ent n 10.60 +.02 -.83 197.80 156.23 Baidu 188.55 +1.63 +7.15 38.59 36.12 BakHuGE n 37.35 +.51 -.56 42.87 34.88 BallCorp s 42.10 +.38 -.20 3.48 1.30 BallardPw 2.88 -.04 +.14 23.25 10.93 BancCalif 20.75 -.05 -.80 8.80 5.35 BcBilVArg u8.85 +.06 +.22 10.37 6.50 BcoBrad s 9.30 +.07 +.80 6.99 3.89 BcoSantSA 6.76 -.05 -.01 11.75 5.91 BcoSBrasil 8.34 +.07 +.62 26.64 20.05 BcSanChile u26.10 -.53 +.57 32.40 22.23 BcpSouth 30.45 -.20 -.30 25.80 14.09 BkofAm 24.21 -.41 -.62 52.34 38.53 BkNYMel u52.36 +.30 +.61 56.86 35.11 BkOzarks 48.05 +1.40 +.65 14.25 6.91 Bankrate 13.95 +.05 +.05 41.00 28.13 BankUtd 32.81 -.40 -.89 29.64 6.81 Baozun n u29.50 +.48 +4.38 6.53 4.45 BarcGSOil 4.88 +.09 +.29 12.05 7.79 Barclay 10.94 -.02 +.19 46.14 12.19 B iPVxST rs d12.01 -.22 -1.07 13.15 7.83 B&N Ed n d7.76 -.21 -2.47 13.63 6.25 BarnesNob 7.40 +.05 -.05 60.74 35.97 Barnes 59.69 +.02 +.35 26.69 19.06 Barracuda 22.70 -.20 -1.15 52-week Hi Lo Name 22.94 13.81 BarrickG 61.52 43.13 Baxter s 5.64 2.13 BaytexE g 52.12 39.50 BeacnRfg 18.19 4.40 BeasleyB 199.24 161.29 BectDck 48.83 28.33 BedBath 53.10 43.13 Bemis 266445 213030 BerkHa A 177.86 141.92 BerkH B 58.95 39.45 BerryPlas 61.95 31.97 BestBuy 56.54 42.40 BigLots 8.24 2.75 BBarrett 1.89 .33 Bio-Path 3.10 1.50 BioDlvry lf 1.42 .75 BioLneRx h 3.39 .74 Biocept rs 9.25 2.85 Biocryst 333.65 244.28 Biogen 102.49 78.42 BioMarin 3.43 .98 BioScrip 1.42 .22 Biostage h 63.23 40.00 Bioverativ 34.18 16.56 BitautoH 72.02 54.76 BlkHillsCp 11.74 6.57 BlackBerry 14.34 12.57 BlkCorBd 6.64 6.06 BlkIT 6.45 5.36 BlkIntlG&I 16.84 13.29 BlkNYIT 34.10 23.33 Blackstone 31.70 19.85 BlockHR 1.29 .41 BlonderT 22.16 15.82 BloominBr 10.10 7.08 BlueAprn n 27.50 21.60 BlueBPet n 123.75 37.05 BluebBio 18.95 15.97 BdwlkPpl 72.98 32.18 BobEvans 208.61 126.31 Boeing 1.98 .31 BonTon 39.68 29.55 BoozAllnH 46.45 31.49 BorgWarn 194.98 128.70 BostBeer 144.02 113.69 BostProp 28.51 19.67 BostonSci 20.91 10.55 Box Inc n 26.20 16.77 BoydGm 40.50 31.66 BradyCp 17.83 14.04 Brandyw 25.92 17.90 BrigStrat 55.84 36.16 Brinker 70.15 30.59 Brinks 76.80 46.01 BrMySq 21.88 6.21 BristowGp 73.41 52.71 BritATob s 29.14 17.35 BrixmorP 256.78 156.28 BroadcLtd 12.72 8.64 BrcdeCm 18.62 10.65 Brookdale 30.23 11.58 BrooksAuto 59.71 43.72 BrownFB s 30.02 19.58 BrukerCp 63.82 42.02 Brunswick 73.98 59.73 Buckeye 16.45 9.87 Buenavent 83.75 58.19 BungeLt 104.07 68.94 BurlStrs 36.54 30.01 CA Inc 15.90 10.73 CBIZ Inc 14.30 7.15 CBL Asc 93.55 61.58 CBOE 37.47 25.40 CBRE Grp 70.10 48.88 CBS B 67.49 53.46 CDK Globl 66.33 40.34 CDW Corp 37.17 20.77 CF Inds s 81.16 65.57 CH Robins 48.60 .51 CHF Sol h 18.11 12.91 CIM CmTr 50.40 32.90 CIT Grp 127.96 98.80 CME Grp 48.37 38.78 CMS Eng 12.13 6.49 CNH Indl 22.60 14.30 CNO Fincl 11.95 7.89 CSP Inc 33.54 24.48 CSRA n 55.48 26.51 CSX 24.80 16.35 CTS 98.66 69.30 CVS Health 9.21 7.42 CYS Invest 63.60 45.00 Cabelas 26.74 20.02 CabotO&G 35.69 23.83 Cadence 13.05 5.39 CaesarsEnt 11.93 9.41 CalaStrTR 40.94 30.18 CalAtlantic 18.80 12.89 Calgon 23.42 6.64 CalifRes rs 39.40 29.25 CalifWtr 20.05 2.20 Calithera 13.35 9.50 CallGolf 18.53 9.63 CallonPet 14.95 9.30 Calpine 5.07 .16 CambrE rs 90.83 75.36 CamdenPT 13.36 7.41 Cameco g 64.23 50.62 CampSp 24.32 15.20 CdaGoose n 92.22 72.62 CIBC g 84.48 61.11 CdnNR gs 35.28 27.52 CdnNRs gs 165.36 139.29 CP Rwy g 16.62 10.25 CdnSolar 88.81 64.75 CantelMed 96.92 66.00 CapOne 11.41 8.93 CapsteadM 28.50 4.75 CaraThera 16.70 5.66 CarboCer 85.52 62.70 CardnlHlth 31.56 22.70 CareCPrp n 5.06 .76 CareDx h 116.40 93.47 Carlisle 20.85 14.35 CarlyleGp 69.11 47.50 CarMax 67.30 44.11 Carnival 43.96 14.58 Carrizo 29.47 24.85 Cars.cm 17.66 8.25 CasellaW 2.22 .65 CastleBr 5.50 3.05 CastlightH 38.73 21.83 Catalent 3.16 .68 CatalystPh 110.00 78.34 Caterpillar 76.26 39.25 Cavium 72.56 56.23 CedarF .22 .01 CelSci wt 9.75 1.30 Celadon 98.25 60.59 Celanese 135.99 96.93 Celgene 5.02 2.20 CelldexTh 10.37 6.51 Cemex 3.84 2.06 Cemig pf 26.95 2.55 Cempra 16.82 6.76 CenovusE 85.80 50.00 Centene s 20.97 9.72 CntRsDvA 29.08 21.83 CenterPnt 4.55 2.06 CEurMed 25.69 20.00 CentSecur 17.28 5.53 CentAl 33.45 22.33 CntryLink 5.60 .34 Cerecor n 69.28 47.01 Cerner 3.58 .32 Cerulean h 7.64 1.93 CerusCp 355.00 227.63 ChartCm n 115.87 74.34 ChkPoint 67.14 48.92 Cheesecake 13.52 5.28 Chegg 46.02 8.60 Chemours n 51.41 35.07 CheniereEn 11.98 4.10 Cherokee h 8.20 4.38 ChesEng 77.75 57.63 ChespkUtil 119.00 97.53 Chevron 36.56 12.91 ChicB&I 16.85 8.44 Chicos 125.30 70.90 ChildPlace 20.90 14.70 Chimera rs 84.88 67.82 ChinaPet 499.00 352.96 Chipotle 148.32 121.48 ChubbLtd 54.18 42.56 ChurchDwt s 27.98 18.50 CienaCorp 174.20 115.03 Cigna 146.96 89.49 Cimarex 25.65 16.05 CinciBell rs 44.84 36.08 Cinemark 71.97 38.43 Cirrus 34.60 29.12 Cisco 29.68 10.01 CgpVelLCrd 44.68 20.37 CgpVelICrd 68.91 42.50 Citigroup 39.75 21.74 CitizFincl 87.99 64.18 CitrixSy s 4.80 2.18 CleanEngy 12.37 4.91 CliffsNRs 141.76 111.24 Clorox 8.04 2.42 CloudPeak 96.92 13.43 ClovisOnc 17.60 10.80 ClubCorp 47.87 34.07 Coach 24.00 2.12 CobalIE rs 46.06 39.88 CocaCola 42.20 30.55 CocaCEur n 16.41 7.30 Coeur 97.99 43.07 Cognex 68.37 45.44 CognizTch 23.93 19.10 CohStInfra 21.69 17.91 CohStRE 269.18 92.93 Coherent 41.99 27.76 Colfax 77.27 63.43 ColgPalm 58.70 34.20 Colliers 14.55 9.30 ColonyBk 14.97 12.52 ColNrthS n 35.76 26.74 ColonyStar Day Wk Last Chg Chg 15.99 +.28 +.64 u62.11 +.81 +1.39 2.46 +.07 +.18 48.07 -.14 -.75 10.05 +.20 ... u200.62 +2.73 +2.83 d29.18 -.03 -.51 46.28 +.11 -.41 256020 +20 -760 169.47 -.22 -1.67 57.62 -.28 +.04 55.26 +.60 -2.61 47.89 -.18 +1.28 3.24 +.12 +.38 .38 ... -.02 3.05 +.25 +.20 .93 +.06 +.12 1.52 -.04 +.12 5.74 -.10 +.02 280.81 +2.45 +6.88 91.00 -.06 +.49 2.93 -.01 +.20 .52 +.06 +.09 60.61 -.17 +.30 30.35 +.10 +1.85 67.70 +.23 -.50 9.97 +.08 +.07 13.69 +.08 -.02 6.32 +.04 +.04 6.39 +.01 +.13 15.14 +.04 +.30 u34.44 +.57 +1.45 30.53 -.72 -.84 u.57 -.05 +.02 21.11 -.31 -.05 d7.36 -.04 -.37 22.94 +.33 +.40 95.80 -.20 -4.00 17.63 +.20 -.07 66.87 -.23 -3.72 u208.51 +2.28 +6.14 d.79 +.02 +.39 33.83 -.02 +.08 u46.26 +.06 +2.17 131.75 +1.00 ... 121.70 +1.33 +1.57 27.78 +.19 +.19 18.87 +.06 +.68 25.53 +.17 +.73 33.75 +.35 +.20 17.12 +.10 +.16 24.16 +.10 ... d36.77 +.17 -.42 u70.00 -.10 +3.05 55.15 +.48 -.76 7.19 +.37 +.03 69.28 +1.02 +1.92 18.57 +.36 +.68 250.29 +2.98 +10.67 12.69 -.01 ... 14.40 -.16 +.03 24.88 +.10 +1.68 47.39 +.12 -.78 28.99 +.15 -.50 63.42 +.64 +.96 65.90 +1.97 +1.34 11.97 +.20 +.53 78.38 +.01 +1.54 89.18 +.51 -1.24 34.48 +.04 +.14 15.45 +.10 +.50 8.71 +.24 +.42 91.98 -.56 -1.00 37.16 +.22 +.55 63.95 +.86 +1.14 63.89 +.32 +2.73 63.56 +.21 +1.20 29.49 -.02 +1.60 69.46 +.70 +1.49 .79 -.04 -.08 15.50 +.14 -.16 48.68 -.02 -.40 120.57 -2.82 -4.26 45.90 +.20 +.15 u11.96 +.19 +.34 21.07 -.08 +.10 11.04 +.06 +.18 32.82 +.02 +.86 u55.08 +.25 +.23 21.95 +.15 +.05 77.93 +.01 -.71 8.46 +.07 +.09 59.81 -.19 +.05 25.35 -.07 +1.09 34.73 +.28 +1.06 12.50 ... +.40 11.86 +.05 +.13 36.98 +.08 +1.09 15.90 +.20 -.05 7.60 -.09 +.25 37.35 +.15 +.45 u18.38 -.63 +.48 12.68 -.07 -.01 10.80 +.10 +.40 13.87 +.12 +.45 .31 -.01 +.07 86.37 +1.22 +.17 9.97 +.19 +.70 d51.73 +.38 +.50 19.29 +.27 +.04 85.47 +.63 +3.21 u83.68 +.31 +1.45 29.35 +.16 +1.16 u166.45 +1.62 +3.91 u16.83 +.49 +1.27 76.00 +.59 +.77 82.50 -.09 ... 10.44 +.08 +.04 15.36 +1.41 +1.74 7.08 +.01 +.60 78.11 +.55 +.92 25.78 +.24 +.09 1.31 +.09 +.06 97.69 -.04 +1.27 u20.40 +.15 +1.15 64.42 -.61 +.47 65.75 -.42 -.08 16.35 -.07 +1.04 d24.13 -.92 -1.70 u17.57 -.07 +.70 1.82 -.02 -.03 4.55 +.10 +.25 35.82 +.42 +.19 u2.93 +.08 +.11 u108.77 +.30 +1.85 65.99 -.14 +3.45 70.87 -.78 +.97 .06 -.00 -.01 3.25 +.90 +.45 u98.68 +.88 +2.54 u134.57 +.10 +2.01 2.48 -.07 -.04 u10.26 +.06 +.40 2.77 +.07 +.28 4.30 -.10 -.20 7.32 ... +.32 82.80 +.40 +1.54 16.12 +.58 +1.77 27.62 +.26 +.30 u4.20 ... +.15 u25.75 +.16 +.67 16.79 +.35 +.88 22.99 +.21 -.61 .93 +.10 +.10 65.83 +.61 +.09 .70 -.01 -.03 2.30 +.01 ... 342.80 +3.76 +10.37 114.08 +.07 +2.64 d50.00 +.16 +.39 u13.66 +.22 +1.42 44.76 +.75 +4.67 48.10 +.69 +.86 d5.55 -.45 +.60 4.87 +.09 +.33 75.60 -.10 -1.05 104.44 +.31 +.95 17.46 -.45 -.32 8.68 -.20 -.47 104.65 -3.10 -2.60 18.65 +.20 +.18 77.59 +.46 +2.55 395.83 -4.21 -18.06 145.18 +.33 -1.34 52.62 +.62 +.62 25.67 -.13 +.09 u173.80 +.75 +4.19 93.82 +.84 +2.22 17.35 +.70 -2.00 37.98 -.01 +.40 65.53 +.61 +1.83 31.42 +.15 +.52 13.42 +.47 +1.91 31.98 -1.24 -5.47 66.72 -.30 -1.19 36.24 -.61 -.83 80.99 +.62 +1.72 2.75 +.01 +.11 7.39 -.04 +.68 131.90 +1.08 -2.48 3.72 +.02 +.19 91.55 -.94 -4.10 17.10 +.05 +4.00 u47.99 +.55 +.31 2.41 -.10 +.03 44.68 +.25 +.29 u42.48 +.61 +2.00 8.25 +.28 +.42 89.47 +.09 +.45 u68.83 +.93 +1.87 23.09 +.10 +.02 20.89 +.19 +.16 u271.96 +4.91 +35.85 40.91 +.77 +1.65 72.49 +.66 -.45 u60.05 +1.85 +3.90 13.70 +.20 +.20 14.62 +.02 +.23 34.65 +.15 +.76 • TC PA L M.C OM 52-week Hi Lo Name 42.18 30.02 Comcast s 75.72 43.74 Comerica 42.75 28.28 CommScpe 24.64 14.58 CmclMtls 13.37 4.15 CmtyHlt .05 .00 CmtyHlt rt 24.75 14.08 CBD-Pao .47 .13 ComstkMn 41.68 32.93 ConAgra 9.40 1.45 ConatusPh 147.55 112.73 ConchoRes 18.15 13.10 Conduent n 62.15 45.13 ConnWtrSv 53.17 38.80 ConocoPhil 22.34 13.55 ConsolEngy 30.23 18.31 ConsolCom 85.13 68.76 ConEd 14.08 9.80 ConsolWtr 197.86 144.00 ConstellA 8.85 4.85 Constellm 60.30 29.08 ContlRescs 24.37 8.03 Control4 32.17 24.55 Copart s 10.78 2.68 CorbusPhm 125.83 96.30 CoreLabs 35.33 12.99 Corecivic 47.75 30.31 CorOnDem 17.65 13.79 CrnstTotR 18.48 13.75 CrnrstnStr 30.97 20.76 Corning 9.50 5.63 Cosan Ltd 183.18 142.11 Costco 17.38 10.10 Cott Cp 30.13 16.95 Coty 41.61 22.50 CoupaSft n 9.10 7.04 CousPrp 17.09 13.00 CovantaH 23.51 14.26 Covenant 83.80 57.80 Crane 10.50 6.86 CrwfdA 14.37 8.22 CrwfdB 32.30 16.10 Cray Inc 412.50 19.26 CSVixSh rs 47.55 13.50 CSVInvN rs 87.54 28.20 CSVelIVST 54.89 11.20 CSVLgNG rs 29.09 9.03 CS VSSilv 16.17 10.77 CredSuiss 2.91 2.17 CrSuiHiY 31.64 20.75 Cree Inc 17.22 6.97 CrescPtE g 12.54 5.93 Crocs 104.68 79.38 CrwnCstle 59.98 51.57 CrownHold 58.58 39.71 Ctrip.com s 30.85 22.83 CubeSmart 55.65 39.50 Cubic 166.84 116.03 Cummins 107.61 82.77 CurtisWrt 41.18 15.43 CybrOpt 59.28 44.57 CyberArk 14.98 9.63 CypSemi 59.35 38.80 CyrusOne 2.67 .36 CytRx h 2.29 .90 CytoriTh rs D-E-F 19.92 8.11 DDR Corp 5.47 3.29 DHT Hldgs 11.25 9.81 DNP Selct 37.44 26.69 DR Horton 9.10 2.84 Drdgold 26.22 15.98 DSW Inc 111.35 89.66 DTE 80.83 67.76 DXC Tch n 11.12 6.30 Daktronics 23.88 12.79 DanaInc 88.01 75.71 Danaher 95.22 59.50 Darden 16.61 11.51 DarlingIng 78.40 54.50 DaVita Inc 22.31 14.80 DeanFoods 129.00 76.73 Deere 6.49 .01 Delcath rs 27.82 11.66 Delek 93.43 60.50 DelphiAuto 55.75 35.84 DeltaAir 31.29 22.06 DeltaNGas 4.29 1.27 DenburyR 65.68 55.00 Dentsply 27.02 9.38 Depomed 20.94 11.19 DeutschBk 31.21 25.26 DBXEafeEq 28.65 24.76 DBXEurHgd 50.69 28.80 DevonE 96.38 57.68 DexCom 2.94 .17 Dextera hrs 23.29 10.06 DiamOffsh 12.00 8.73 DiamRk 114.00 82.77 DiambkEn 183.19 .50 DianaCn h rs 6.20 2.21 DianaShip 62.88 35.87 DicksSptg 31.85 19.95 Diebold 1.75 .40 DigitalPwr 121.53 85.63 DigitalRlt 77.70 45.51 Dillards 27.15 25.02 Dillard38 143.18 22.04 DxGBull rs 133.15 13.72 DrGMBll rs 237.42 47.00 DxGlMBr rs 45.37 2.16 DirSPBear s 72.47 22.80 DirDGlBr rs 55.29 20.38 DxBrzBull s 73.07 24.44 DxBiotBll rs 67.00 16.96 DxSPOGBl s 17.27 8.59 DxEnBear 29.04 12.90 DxEMBear 33.59 15.68 DxSCBear rs 34.83 16.11 DxFnBr rs 25.75 15.52 Dx30TBear 51.67 27.26 DxFnBull s 31.70 6.09 DxBiotBear 113.08 34.28 DxSOXBll s 24.44 14.00 DirxChiBull 58.31 31.37 DrxSCBull s 35.45 21.61 DrxSPBull s 44.55 23.19 DirxEnBull 74.33 53.91 Discover 30.25 23.96 DiscCmA 29.18 23.24 DiscCmC 66.48 48.51 DishNetw h 116.10 90.32 Disney 12.56 10.58 Div&Inco 55.02 44.99 DolbyLab 96.88 65.97 DollarGen 99.93 65.63 DollarTree 13.65 7.92 DomDmd g 81.65 69.51 DomRescs 221.58 143.47 Dominos 48.91 35.43 Donaldson 27.49 11.03 DonlleyRR rs 84.66 65.50 Dover 2.54 1.80 DoverMot 66.48 51.57 DowChm 99.47 81.05 DrPepSnap 6.83 .65 DragnW hrs 9.45 8.17 DryStrt 9.12 7.88 DrySM 114240.00 .89 DryShp rs 84.97 66.02 DuPont 66.18 37.54 DuPFabros 9.87 9.07 DufPUC 87.75 72.34 DukeEngy 29.25 22.97 DukeRlty 141.57 100.46 DunBrad 59.70 43.81 Dunkin 2.00 .75 DurectCp 110.64 70.33 Dycom 17.50 3.20 DynavaxT 17.05 5.84 Dynegy .37 .01 Dynegy wt 39.49 23.49 E-Trade 37.13 24.64 eBay s 109.37 78.04 EOG Rescs 75.74 49.63 EQT Corp 11.93 9.00 EtfInfcMLP 60.42 33.02 EstWstBcp 87.40 63.99 Eastgrp 86.28 62.70 EastChem 81.63 59.07 Eaton 49.03 34.44 EatnVan 15.00 12.76 EV EEq2 14.25 12.82 EV LtdDur 14.27 12.96 EVShDur 17.38 13.65 EV TxAG 11.76 9.90 EV TxDiver 9.30 7.88 EVTxMGlo 17.80 15.78 EVTxBWIn 11.79 10.00 EVTxGBW 3.81 1.60 EclipseRs 134.89 110.65 Ecolab 10.36 7.65 Ecopetrol 82.82 67.44 EdisonInt 121.75 81.12 EdwLfSci s 10.00 1.32 EgaletCp 55.45 42.49 ElPasoEl 4.39 2.38 EldorGld g 4.60 3.22 ElectroSen 116.04 73.74 ElectArts 86.72 64.18 EliLilly 24.95 17.06 Embraer 64.36 49.22 EmersonEl 22.31 18.62 EmpStRTr 26.37 14.68 EnbrdgEPt 45.77 37.37 Enbridge 13.85 7.50 EnCana g 5.95 2.75 EndvSilv g 24.93 9.70 Endo Intl Day Wk Last Chg Chg 39.20 -.11 +.63 u74.26 -.84 -.41 35.13 -.52 -3.02 19.83 -.43 +.60 9.26 -.04 -.18 .02 ... -.00 21.25 +.14 +1.89 .17 +.01 -.00 d33.58 +.06 +.16 6.51 -.04 ... 124.79 +1.13 +4.04 15.95 -.10 -.05 55.25 -.75 -.27 43.45 +.20 +.45 15.77 +.03 +1.22 d17.96 -.46 -2.36 80.73 +.40 +.20 12.75 +.15 +.10 u198.32 +2.07 +4.80 8.25 -.20 +.95 32.75 +.48 +2.72 u23.36 +.02 +3.22 31.09 -.10 +.12 6.85 +.05 +.45 106.34 +2.53 +4.21 28.38 +.58 +.88 38.37 +1.66 +3.73 15.15 +.18 -.65 15.49 +.37 -.45 u31.07 +.25 +.79 6.91 -.04 +.59 153.00 -.60 -1.11 14.81 +.35 +.64 18.38 +.12 -.41 30.63 -.26 +.18 8.80 -.04 +.06 13.40 -.25 +.10 16.68 ... -.62 u83.26 +.57 +1.51 d7.23 -.05 -.28 d8.92 +.07 -.09 18.80 +1.10 +1.30 d18.67 -.70 -3.50 25.51 -.32 -3.79 u88.19 +1.63 +7.28 12.93 +.16 +1.40 d10.31 +.46 +.70 15.29 -.01 +.07 u2.90 +.06 +.03 26.13 -.01 +.47 7.29 +.04 +.15 7.51 -.03 -.09 101.10 +.79 +1.63 u60.23 +.73 +.42 57.49 +1.32 +4.42 d23.77 +.39 +.34 47.35 -.10 +.25 u165.86 +.69 +1.16 93.50 +.38 +.43 24.20 +.85 +2.35 d42.68 -8.32 -6.62 14.47 +.16 +.61 57.19 +.22 +2.05 .59 -.04 +.04 1.12 -.03 +.08 9.62 +.33 +.54 4.36 -.03 -.01 11.20 +.09 +.19 u36.70 +.20 +.91 2.95 -.05 -.05 17.02 -.32 -.47 105.39 +.50 +.13 78.51 -.05 +1.05 9.64 -.04 +.12 u23.72 +.17 +.99 85.00 +.74 +1.93 88.95 +.38 -1.22 u16.63 +.23 +.71 64.70 +.46 +1.28 d15.35 +.32 -.84 u125.47 +1.05 -1.17 .14 +.00 ... 25.59 -.41 -1.05 u91.43 -.35 +2.31 u55.13 +.63 -.33 30.59 +.16 +.21 1.57 +.02 +.05 65.11 +.22 +.51 10.80 -.04 -.06 18.86 -.07 -.19 30.40 +.02 +.37 27.88 ... +.41 31.65 +.45 +2.11 71.72 +1.68 -.63 .28 -.01 +.01 11.30 +.23 +1.08 11.75 +.19 +.31 90.48 +1.06 +4.39 d.48 -.03 -.39 4.06 -.20 +.25 37.12 -.66 -2.76 21.25 +.05 +.25 .62 +.01 +.00 112.43 -.07 +2.28 59.20 -.69 +3.31 25.54 ... -.19 29.10 +1.39 +2.62 16.78 +.70 +1.46 68.78 -3.42 -7.70 39.41 -.55 -1.72 31.78 -1.53 -3.02 32.54 +.78 +6.68 67.30 -.32 +1.97 20.58 +.44 +2.25 13.17 -.22 -.88 d12.44 -.48 -2.24 d15.85 -.08 -.44 16.39 +.04 -.15 20.25 -.06 -.29 50.76 -.15 +.38 6.39 +.02 -.21 98.36 +3.78 +12.49 u25.51 +1.16 +4.00 57.28 +.28 +1.45 u35.62 +.44 +1.42 25.52 +.38 +1.56 61.26 -.16 -.11 26.22 +.06 +.40 25.55 +.06 +.40 66.00 +1.35 +2.11 105.09 +.80 +1.77 u12.60 +.09 +.20 51.36 +.05 +1.11 71.14 +.56 +.91 69.11 +.54 +1.13 13.48 +.72 +.89 76.55 +.44 +.76 209.21 -1.24 -3.11 46.76 +.10 +1.16 12.21 +.10 -.12 u84.32 +.59 +1.15 2.10 ... +.05 u66.24 +.63 +2.35 90.32 +.87 +1.06 .99 +.08 +.12 9.04 ... +.12 8.69 +.01 +.17 d.96 -.03 -.09 u84.75 +.95 +2.72 60.58 -.22 +.97 9.19 +.01 +.09 83.84 +.47 +.74 27.83 +.18 +.13 108.62 +.70 +2.37 53.96 -.32 -1.04 1.70 -.02 +.10 89.04 -.84 -2.69 9.70 +.35 -.10 8.24 +.51 +.57 .06 -.00 -.00 u39.50 +.09 +.81 u37.08 +.58 +2.85 91.87 +.06 +3.60 61.88 +.18 +3.14 9.74 +.10 +.17 57.41 -1.05 -1.97 82.23 +.51 +.73 85.40 +.25 +1.50 u80.61 +.29 +1.25 48.21 -.29 +.69 u14.89 -.03 +.29 13.97 +.01 +.07 14.06 +.03 +.10 u17.28 +.10 +.16 11.66 +.03 +.26 u9.32 +.05 +.16 16.59 +.04 +.09 u11.77 +.09 +.30 2.76 -.08 +.05 132.72 +.66 +.10 9.27 +.12 +.49 77.45 -.08 +.62 116.92 +.89 -1.25 d1.44 -.05 -.13 51.05 +.30 ... d2.41 ... -.01 3.59 -.04 -.09 108.99 +.01 +1.54 84.35 +.33 +2.06 19.36 -.01 +.57 60.18 +.37 +.71 20.53 +.15 +.15 16.63 +.49 +.57 40.85 +.74 +1.04 9.45 +.21 +1.06 2.92 +.05 +.12 11.99 -.04 +.68 TREASURE COAST SPOTLIGHT COMPANY TICKER LOW AT&T Inc T 36.10 Bank of America BAC 14.09 CVS Health Corp CVS 69.30 CenterState Banks CSFL 15.57 Comcast Corp A CMCSA 30.02 Disney DIS 90.32 Express Scripts ESRX 57.80 First Cit Banc FCNCA Gannett Co GCI 7.30 Harris Corp HRS 85.29 Home Depot HD 119.20 253.95 JPMorgan Chase & Co JPM 63.38 KB Home KBH 14.06 Lennar Corp A LEN 39.68 Liberty Int QVC A QVCA 17.24 Marriott Intl A MAR 65.91 110.49 NextEra Energy NEE Nthn Trust Cp NTRS 64.75 PNC Financial PNC 81.35 Royal Bk Cda RY 59.88 Seacoast Banking SBCF 15.85 Service Corp SCI 24.90 Sonic Corp SONC 21.12 Suntrust Bks STI 41.07 Toll Bros TOL 26.65 Toronto Dom Bk TD 42.75 Triumph Group TGI 19.65 Utd Technologies UTX 97.62 WalMart Strs WMT 65.28 Walgreen Boots Alli WBA 75.18 Wells Fargo & Co WFC 43.55 52-week Hi Lo Name 64.44 43.70 Energen 60.07 41.97 Energizer n 20.05 13.77 EgyTrEq s 31.49 18.31 EngyTrfPt 1.15 .21 EnerJexR 10.33 5.61 Enerpls g 10.77 7.67 EnersisAm 75.71 45.35 EnPro 12.04 4.71 ENSCO 27.20 14.53 Entegris 82.00 66.71 Entergy 30.25 24.01 EntProdPt 74.19 53.12 EnvisnHl n 70.75 58.28 EqtyRsd 7.89 4.83 Ericsson 98.40 75.30 EsteeLdr 16.05 9.41 Etsy n 7.79 1.21 EveriHldgs 63.34 50.56 EversrceE 27.50 14.50 EvolentH n 39.40 11.96 ExactSci h .71 .10 ExelaTc wt 26.88 7.97 Exelixis 37.70 29.82 Exelon 156.39 105.62 Expedia 57.97 47.23 ExpdIntl 16.38 5.96 Express 80.02 57.80 ExpScripts 19.98 13.00 ExtendStay 93.78 68.09 ExtraSpce 25.08 11.73 ExtrOilGs n 11.03 3.50 ExtrmNet 93.62 79.26 ExxonMbl 149.50 114.45 F5 Netwks 38.95 28.26 FLIR Sys 77.38 44.40 FMC Corp 16.43 11.86 FNBCp PA 10.80 8.76 FS Invest 159.78 113.55 Facebook 13.12 2.97 FairmSant 1.26 .19 FalconStor 5.22 2.46 FangHldg 52.74 37.70 Fastenal 219.99 158.20 FedExCp 171.08 120.50 FedRlty 33.13 24.52 FedInvst 9.13 6.00 FelCor 93.18 42.94 Ferrari n 20.55 4.35 Ferrellgs 12.68 7.67 Ferrogl n 12.02 6.01 FiatChrys 11.95 5.79 FibriaCelu 45.18 31.64 FidlNatFn 89.35 73.25 FidNatInfo 6.32 3.90 FifthStFin 28.97 17.31 FifthThird 55.28 27.58 58.com 36.85 18.00 Finisar 24.52 12.25 FinLine 18.42 10.35 FireEye 7.05 4.28 FstBcpPR 19.01 11.91 FstData n 20.84 14.29 FstHorizon 30.17 24.85 FstInRT 19.15 6.62 FMajSilv g 11.46 8.01 FstPotom 104.17 70.46 FstRepBk 49.50 25.56 FstSolar 12.15 10.29 FtTrGlob 28.59 24.89 FT Utils 36.60 27.93 FirstEngy 127.10 92.81 Fiserv 17.18 4.90 Fitbit n 54.13 35.03 FiveBelow 22.25 18.18 FlrtyPfdSc 30.95 22.70 Flanign 176.42 121.52 Fleetcor 17.76 12.12 Flex Ltd 29.41 15.00 FlexionTh 16.93 7.68 Flotek 21.00 14.35 FlowrsFds 52.10 39.13 Flowserve 58.37 43.65 Fluor 79.43 44.87 FootLockr 13.99 10.67 FordM 24.73 17.79 ForestCA 17.78 10.60 Forestar 15.58 8.55 FormFac 41.33 28.51 Fortinet 65.21 46.81 Fortive n 8.05 4.50 Fortress 9.75 4.11 FortunaSlv 67.33 52.05 FBHmSec 26.25 14.05 ForumEn 36.87 8.98 Fossil Grp 38.40 17.30 FoxFactory 22.39 9.72 Francesca 46.51 33.02 FrankRes 12.45 11.50 FrkLtdDur 15.14 7.02 FranksIntl 21.77 6.17 FredsInc 17.06 9.24 FrptMcM 78.30 13.13 Frontr rs 5.80 .80 FuelCell rs 54.32 41.52 FullerHB 19.90 13.39 FultonFncl G-H-I 32.10 21.05 GGP Inc 27.93 6.51 GNC 51.81 18.00 G-III s 6.36 5.13 GabelliET 9.26 7.15 GabMultT 7.04 6.05 GabUtil 11.18 .52 GalenaBi rs 59.11 47.16 Gallaghr 32.67 20.10 GameStop 38.89 29.32 Gam&Lsr n 30.74 21.02 Gap 24.55 19.91 GardDnv n 56.19 43.38 Garmin 2.19 .80 GastarExp 205.17 142.53 GenDynam 32.38 25.85 GenElec 72.51 53.24 GenMills 38.55 29.82 GenMotors 80.73 61.44 GenesWyo 38.36 28.16 GenesisEn 4.75 1.44 GenesisHlt 28.27 22.58 Genpact 22.12 15.47 Gentex 105.18 82.81 GenuPrt 5.27 2.67 Genworth 4.39 2.13 Gerdau 17.15 12.77 GerNew 3.15 1.81 GeronCp 26.71 21.71 GettyRlty 61.25 28.50 Gigamon 88.85 63.76 GileadSci 45.58 37.20 GlaxoSKln 93.52 64.63 GlobPay s 2.59 .73 Globalstar 2.95 1.73 GluMobile 52-WK RANGE HIGH 1 9 3 9 8 6 2 9 3 0 9 0 0 9 7 8 0 0 0 0 8 0 6 8 0 8 7 0 8 3 7 Day Wk Last Chg Chg 49.49 +.74 +1.86 46.43 +.07 -.82 18.04 +.19 +.29 20.45 +.36 +.25 .31 +.01 +.01 8.45 +.13 +.75 10.15 +.10 +.24 u73.39 -.05 -.59 d5.18 ... +.41 24.55 +.45 +2.05 75.49 +.43 -.30 27.71 +.43 +.47 61.79 +.49 +.14 65.46 +.45 +.48 7.43 +.04 +.20 95.31 +.58 +1.03 15.06 -.12 +.04 u7.52 -.09 +.27 60.22 +.32 +.15 26.70 +.35 +1.05 u38.59 -.19 +1.56 .46 ... +.07 u26.74 +.16 +1.53 36.06 +.34 +.48 154.17 +1.27 +4.39 u57.27 +.16 +.34 6.33 -.14 -.13 62.14 +.42 -.36 19.25 -.03 +.02 76.68 +1.11 +.15 13.07 -.07 +.48 9.48 -.03 +.17 81.28 +.31 +1.06 123.84 -4.45 -3.79 37.76 +.07 +3.06 76.49 -.34 +1.90 14.15 -.02 -.19 9.10 +.05 ... u159.97 +.71 +8.53 d3.74 +.12 +.52 .28 +.06 +.03 3.17 ... +.01 42.88 -.29 -1.01 u219.06 +1.09 +.55 128.27 +1.60 +1.99 29.22 +.12 +.30 7.08 +.12 +.03 u93.90 +1.14 +7.81 d4.48 -.03 ... u12.51 +.03 +.29 u11.99 +.07 +.90 10.41 +.20 +.76 u45.54 +.49 +.95 u89.58 +.33 +2.80 5.44 +.77 +.66 26.08 -.21 -.40 50.40 +.65 +5.40 27.40 +.08 +.79 14.28 -.09 -.26 15.49 -.01 +.11 5.90 -.07 -.18 18.41 -.14 +.17 17.77 +.22 +.26 28.86 +.33 +.35 7.76 +.22 +.57 11.18 -.04 +.01 u101.21 -.14 -2.06 42.94 +1.41 +3.54 11.65 +.06 +.20 26.93 +.15 +.07 30.20 +.54 +.95 123.61 +.34 +.84 5.77 +.08 +.53 47.10 +.47 -.77 u22.29 +.22 +.23 28.21 -.85 -1.55 149.03 -.47 +3.93 16.81 +.25 +.52 23.80 -.10 +2.00 9.34 +.03 +.65 17.55 +.22 +.24 46.17 +.39 -.14 45.16 -.06 -.18 48.42 -.15 -1.25 11.68 +.08 +.42 24.42 +.38 +.77 17.40 +.05 +.40 12.80 +.10 +.55 40.12 +.05 +1.63 64.56 +.17 +.71 8.02 ... -.01 4.77 +.08 +.30 u67.10 -.20 +1.17 15.25 +.05 +.75 10.13 +.33 -.31 u36.75 +.25 +.85 d9.92 -.29 -.76 u46.27 -.05 +.85 11.98 +.08 +.10 8.53 +.16 +.63 d6.40 -.15 -.43 12.60 +.12 +.70 d14.77 +.72 -1.13 1.42 +.02 +.17 51.43 +.28 -.47 18.90 -.10 -.25 23.59 +.66 +1.05 8.04 +.09 -.29 23.21 +.24 +.44 6.20 -.02 ... 9.11 +.02 +.06 u6.95 +.01 +.01 .58 -.01 +.03 57.61 +.05 -.10 21.02 -.14 +.11 37.07 -.05 -.05 d23.28 +.50 +.64 22.08 +.02 +1.41 50.30 +.06 -.87 .94 +.04 +.04 201.15 +1.00 -.11 d26.78 -.01 +.63 d53.74 +.46 +.11 36.35 +.49 +1.41 68.29 +.21 -.57 31.79 +.78 +.54 d1.50 ... -.16 27.90 +.13 +.32 18.59 +.48 -.28 d83.35 -.35 -3.51 3.57 +.13 -.08 3.37 ... +.16 u17.25 +.14 +.48 2.87 -.01 ... 23.31 +.22 -1.95 38.30 ... -.75 70.57 -.01 +1.32 42.75 +.25 +.49 91.86 +1.18 +2.87 2.15 ... +.13 2.57 ... +.11 FRIDAY $CHG %CHG %CHG %RTN CLOSE 1WK 1WK YTD 1YR YLD 43.50 36.30 -0.68 -1.8 -14.6 -10.6 5.4 25.80 24.21 -0.62 -2.5 9.5 79.6 2.0 98.66 77.93 -0.71 -0.9 -1.2 -18.1 2.6 26.94 24.98 -0.23 -0.9 -0.8 53.6 1.0 42.18 39.20 0.63 1.6 13.5 18.7 1.6 116.10 105.09 1.77 1.7 0.8 80.02 62.14 -0.36 -0.6 -9.7 395.15 373.70 -9.54 -2.5 5.3 39.9 0.3 6.7 1.5 -21.8 ... 14.42 8.79 0.25 2.9 -9.5 -32.9 7.3 116.09 115.18 2.37 2.1 12.4 37.1 1.8 160.86 152.88 0.65 0.4 14.0 16.0 2.3 94.51 92.25 -1.60 -1.7 6.9 46.9 2.4 24.37 23.66 -0.40 -1.7 49.7 45.5 0.4 55.75 54.03 0.59 1.1 25.9 11.1 0.3 27.06 23.28 -0.80 -3.3 16.5 -12.5 110.51 100.99 0.64 0.6 22.1 45.1 1.3 144.87 141.66 1.18 0.8 18.6 14.2 2.8 99.30 98.11 -0.02 0.0 10.2 49.2 1.5 131.83 127.17 1.38 1.1 8.7 56.4 2.4 76.01 75.30 1.50 2.0 11.2 25.7 ... 25.88 23.82 -0.53 -2.2 8.0 41.5 ... 34.32 34.25 0.80 2.4 20.6 22.1 1.8 30.05 25.76 -0.59 -2.2 -2.8 -6.9 2.2 61.69 56.60 -1.17 -2.0 3.2 31.4 2.8 41.07 40.17 -0.16 -0.4 29.6 46.9 0.8 54.44 51.55 1.02 2.0 4.5 21.8 4.7 ... 39.92 33.10 0.90 2.8 24.9 -9.9 0.5 124.79 123.41 0.80 0.7 12.6 19.9 2.3 80.48 76.34 1.01 1.3 10.4 6.3 2.7 88.00 78.91 1.44 1.9 -4.7 -4.0 2.0 59.99 54.99 -0.75 -1.3 -0.2 15.5 2.8 52-week Day Wk Hi Lo Name Last Chg Chg 44.22 28.13 GoDaddy n 42.22 -.13 +.14 29.18 15.09 GolLNGLtd 23.29 +.27 +.83 6.60 2.60 GoldFLtd 3.74 +.08 +.28 3.20 1.27 GoldStdV g 1.71 +.02 -.03 19.35 11.91 Goldcrp g 13.02 +.13 +.51 22.18 8.65 GoldenEnt 20.40 -.55 -.26 1.01 .59 GoldStr g d.66 +.01 +.05 255.15 155.37 GoldmanS 228.60 -1.80 +3.32 37.20 26.26 Goodyear 36.27 +.22 +.80 17.68 7.15 GoPro 8.18 -.26 +.20 24.61 17.41 GovPrpIT 18.11 +.22 +.21 262.72 167.44 Graingr d171.89 +1.89 -7.37 31.19 24.09 GrmPrTr rs 29.75 +.32 -.04 3.30 1.99 GranTrra g 2.24 +.01 +.09 14.70 12.00 GraphPkg 13.89 -.04 ... 2.28 1.11 GtPanSilv g 1.23 +.03 +.06 30.64 25.85 GtPlainEn u29.92 -.23 +.67 5.94 2.90 Groupon 3.99 +.05 +.28 47.84 30.53 GrubHub 45.78 -.13 +2.10 10.13 6.73 GpFnSnMx u10.01 +.01 +.46 15.20 6.53 GpoSimec 10.90 +.10 +.28 27.89 19.69 GpTelevisa 26.05 -.17 +1.21 18.68 9.56 Guess 12.45 -.01 -.03 32.50 12.47 GulfportE 13.75 -.17 -.22 91.03 67.00 HCA Hldg 86.64 +.07 +.50 40.43 27.61 HCP Inc 31.76 +.43 +.55 44.73 28.97 HD Supply d30.70 +.49 +.28 19.58 13.55 HP Inc 18.42 +.34 +1.07 48.39 32.03 HSBC u48.21 -.15 +1.26 54.03 30.75 HSN Inc 38.35 +.20 -1.25 56.99 31.01 HainCels lf 39.93 +.40 +1.07 12.01 3.69 HalconRs n 6.78 +.22 +2.58 58.78 40.12 Hallibrtn 44.22 +.45 +2.44 15.20 8.18 Halozyme 13.21 ... +.18 14.95 13.65 HanJS 14.49 +.10 ... 17.93 15.49 HanJI 17.65 +.05 +.11 28.24 18.91 Hanesbds s 22.69 -.36 -.24 63.40 47.63 HarleyD 51.62 +.20 -.88 4.87 1.56 HarmonyG 1.72 +.04 +.13 116.09 85.29 HarrisCorp u115.18 +.04 +2.37 17.08 8.52 Harsco 16.30 -.25 -.05 53.38 38.92 HartfdFn u53.36 +.08 +.63 113.49 76.14 Hasbro 113.14 +1.40 +1.21 26.30 16.57 Haverty 22.30 +.05 -.35 34.08 28.31 HawaiiEl 32.06 +.02 -.25 60.90 42.22 HawHold 46.20 -.10 -2.10 52.69 34.83 HlthCSvc u52.62 +.29 +6.13 36.60 26.66 HlthcrRlty 32.87 +.07 -.47 34.64 26.34 HlthcreTr 29.97 +.26 -.17 49.71 36.97 HlthSouth 45.86 +.12 -1.49 7.64 4.61 HeclaM 5.19 +.16 +.22 11.87 4.82 HelixEn 5.70 +.16 +.53 85.78 49.46 HelmPayne 55.35 +.87 +2.47 2.64 .39 Hemisphrx rs .48 +.01 -.04 74.49 47.62 Herbalife 73.34 +.19 +.83 24.00 12.21 HernTher h 15.45 +.55 +2.60 116.49 94.03 Hershey 105.47 +.67 -.44 53.14 8.52 HertzGl 15.22 +.15 +3.54 65.56 39.89 Hess 43.96 +.65 +2.17 19.16 15.06 HP Ent n 17.19 +.10 +.58 55.91 41.03 Hexcel 54.36 +.16 +.53 23.30 9.00 Hi-Crush d9.85 -.05 +.65 56.23 45.83 HighwdPrp 50.20 +.45 +.10 67.79 45.03 Hilton 62.45 +.37 +.69 10.95 4.88 HimaxTch 8.09 +.08 -.07 34.78 22.63 HollyFront 26.96 +.07 -.13 46.80 35.15 Hologic 45.17 +.33 +.09 160.86 119.20 HomeDp 152.88 -.41 +.65 135.90 105.25 HonwllIntl u135.83 +.50 +1.71 22.99 15.00 HopeBcp 18.21 -.21 -.72 28.63 16.77 HorizBcp s 26.57 -.11 +.04 23.44 9.45 HorizPhm 13.02 -.16 +.69 40.00 32.26 Hormel s d32.83 +.12 -.20 9.07 1.51 Hornbeck 2.76 +.24 +.26 20.21 14.69 HostHotls 18.15 +.04 -.11 17.18 10.04 HostessBr n 15.84 +.02 -.30 17.69 9.15 HoughMH 11.85 -.15 -.10 1.05 .16 HstnAEn .70 +.04 -.06 2.98 1.52 HovnanE u2.45 -.08 -.43 9.15 3.57 HudBayM g 6.45 ... +.75 36.75 31.53 HudsPacP d32.33 +.51 -.35 243.74 163.50 Humana 239.09 +1.03 +.86 102.38 76.20 HuntJB 91.85 +.59 -1.80 14.74 8.80 HuntBncsh 13.79 -.08 +.10 28.20 14.16 Huntsmn 26.96 +.31 +.63 5.87 3.14 IAMGld g 5.09 +.08 +.17 9.25 6.42 ICICI Bk u9.32 +.11 +.37 173.01 92.52 IdexxLab s 166.50 +2.91 +5.07 47.92 31.90 IHS Mark 44.76 +.26 +.49 61.10 39.64 INC Resc h 56.95 +.25 -.35 18.06 10.49 ING u18.13 +.08 +.30 104.61 35.40 iRobot 83.99 -.63 +.34 13.18 10.81 iShGold 11.81 +.10 +.16 22.91 19.14 iSAstla 22.26 +.36 +.78 40.80 31.04 iShBrazil 36.82 +.27 +2.75 27.92 24.70 iShCanada 27.55 +.22 +.79 41.98 32.36 iShEMU 41.47 +.27 +1.04 29.93 23.07 iSFrance 29.41 +.18 +.70 31.75 24.55 iShGerm 31.09 +.20 +.77 24.22 19.27 iSh HK 23.88 +.09 +.73 69.21 51.94 iSh SKor u70.43 +1.32 +3.48 56.39 41.23 iShMexico u57.05 +.70 +2.91 33.94 24.92 iShSpain 33.60 +.12 +.59 35.39 27.87 iShSwitz 34.55 +.15 +.49 19.71 14.44 iShSilver d15.08 +.21 +.35 94.68 81.74 iShSelDiv 91.98 +.32 +.40 117.08 110.90 iShTIPS 113.05 -.01 +.59 22.84 15.26 iShEurFn u22.81 -.02 +.30 69.56 53.90 iShAsiaexJ u70.27 +.74 +3.28 41.27 33.91 iShChinaLC u41.89 +.64 +2.41 247.49 209.57 iSCorSP500 u247.10 +1.07 +3.39 113.03 107.06 iShUSAgBd 109.37 +.11 +.47 42.90 33.94 iShEMkts u43.42 +.54 +2.29 124.45 115.55 iShiBoxIG 120.57 +.28 +.85 66.73 56.69 iSh ACWI u66.72 +.39 +1.38 26.33 24.72 iShCorUSTr 25.21 +.02 +.09 59.40 48.66 iSEafeSC 58.56 +.44 +1.22 118.14 107.74 iShEMBd 114.48 +.29 +1.58 140.07 116.12 iSSP500Gr u139.88 +.85 +2.79 33.29 26.43 iShLatAm 32.52 +.39 +2.10 141.68 116.49 iSh20 yrT 123.33 +.15 +.61 113.10 103.43 iSh7-10yTB 106.40 +.15 +.63 33.70 28.25 iShIntSelDv 33.24 +.31 +.64 85.23 84.23 iSh1-3yTB 84.51 +.04 +.11 67.24 56.10 iS Eafe 66.32 +.46 +1.48 177.08 147.08 iSCorSPMid 175.90 +.62 +1.79 88.75 83.24 iShiBxHYB 88.53 +.25 +.93 323.45 246.71 iShNsdqBio 316.41 ... +3.95 33.70 25.79 iShIndia bt u33.92 +.26 +1.30 121.24 102.07 iSR1KVal 116.48 +.36 +.89 121.43 99.57 iSR1KGr u121.37 +.72 +2.47 136.81 115.81 iSRus1K u136.59 +.62 +1.92 50.92 50.56 iShFltRtB 50.90 +.02 +.03 142.90 114.88 iShR2K 141.73 +.24 +1.24 56.97 42.71 iShChina u57.74 +.80 +3.43 110.46 110.22 iShShtTrB 110.34 +.03 +.06 40.34 36.70 iShUSPfd 39.06 +.06 +.05 50.03 43.45 iSUSAMinV 49.25 +.28 +.39 147.54 111.53 iShTech 145.82 +1.33 +5.33 85.80 72.11 iShREst 79.84 +.80 +1.14 34.88 25.16 iShHmCnst u34.55 +.06 +.21 71.53 57.72 iShCrSPS s 70.73 +.18 +.62 READING THE REPORT Stocks in bold are worth at least $5 and changed 10 percent or more in price. Underlining for 100 most active. Tables show the stock name, last price and daily net change, as well as one to two additional fields of information: 52-week high: High price over the past 52 weeks; 52-week low: Low price over 52 weeks; Last: Stock’s final price for the week; Wk Chg: Net change in price for the week Stock Footnotes: d - New 52-week low. g - Dividends and earnings in Canadian dollars. h - Does not meet continued-listing standards. lf - Late filing with SEC. n - Stock was a new issue in the last year. The 52-week high and low figures date only from the beginning of trading. pf - Preferred stock issue. rt Right to buy security at a specified price. rs - Stock has undergone a reverse stock split of at least 50% within the past year. s - Stock has split by at least 20 percent within the last year. u - New 52-week high. un - Unit,, including more than one security. vj - Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. The Week Ahead NEXT WEEK Checkup time Economic bellwether Housing starts New government data on seasonally adjusted annual rate residential construction should provide insight into the state of the 1.5 million new-home market. The Commerce Department is 1.29 expected to report on Wednesday 1.24 est. 1.19 that builders broke ground on new 1.2 1.16 1.15 apartments and single-family 1.09 homes at a faster pace in June than in the previous month. U.S. home construction slowed for the 0.9 third straight month in May, J F M A M J 2017 though it remained ahead of the pace in the same period last year. Source: FactSet UnitedHealth Group delivers its latest quarterly report card on Tuesday. The nation’s biggest health insurer is expected to show that its earnings and revenue improved in the second quarter versus a year earlier. The company has slashed participation in the Affordable Care Act exchanges, but has been growing just about every other part of its business. COMBINED STOCKS NYSE &  NASDAQ 52-week Day Wk Hi Lo Name Last Chg Chg 62.76 52.26 iShCorEafe 61.92 +.43 +1.36 12.83 9.93 iStar 12.20 +.10 +.27 .72 .33 iBio .36 -.02 -.01 29.73 9.76 IchorHld n 21.67 +.14 +1.43 90.67 72.93 Idacorp 84.07 +.07 -.57 3.33 1.30 IderaPhm 1.86 -.03 +.06 11.45 4.15 Ignyta 10.00 -.35 -.45 150.29 111.50 ITW 145.70 +1.00 -.36 189.48 119.37 Illumina 172.33 -.67 +.22 35.30 21.03 Imax Corp 21.50 -.25 -.05 8.04 1.51 ImunoGn 6.79 -.31 -.94 9.51 2.02 Imunmd 9.05 -.03 +.63 32.20 7.75 ImpaxLabs 16.75 -.15 -.15 153.15 75.52 Incyte 134.27 +.85 +3.43 71.95 46.02 IndBkMA 66.55 -.50 -.80 23.65 14.49 IndBkMI 21.20 -.15 -.65 13.24 7.23 Infinera 11.38 +.08 +.78 16.89 13.42 Infosys 15.67 +.11 +.63 94.39 62.40 IngerRd u92.83 -.02 -.42 9.90 .85 InotekPh n d.93 +.03 -.80 51.78 33.00 Inphi 38.38 -.10 +1.99 11.09 .58 Inpixon rs .78 -.03 +.11 26.66 18.49 IntgDv 26.34 +.01 +.46 38.45 33.23 Intel d34.68 +.44 +.80 4.55 1.20 Intellichk 3.51 -.16 -.33 67.34 52.22 IntcntlExc s u65.55 -1.33 -.37 4.01 .80 Internap u4.03 +.04 +.20 182.79 147.79 IBM 154.24 +.61 +1.30 143.64 113.16 IntFlav 133.73 +1.00 +1.85 32.07 17.25 IntlGmeT n 18.65 +.13 +.55 58.95 43.55 IntPap u58.15 ... +1.78 40.31 30.05 IntlSpdw 33.50 +.05 -.45 19.80 .70 IntrpDia rs .86 +.00 -.01 25.37 21.67 Interpublic 24.69 +.12 -.06 3.04 .93 IntPotash 2.74 +.07 +.34 32.90 18.41 Intrexon 23.13 -.99 -1.10 143.81 103.22 Intuit 132.88 +.48 +.98 16.65 8.00 Invacare 13.70 +.05 +.60 36.63 27.46 Invesco u36.11 +.21 +.19 17.34 14.15 InvMtgCap 16.55 +.08 -.03 15.11 11.10 InvestBncp 13.14 -.09 -.07 22.43 19.80 InvitHm n 21.54 +.05 +.09 57.00 23.90 IonisPhm 51.60 -.12 -1.83 11.58 6.80 IridiumCm 10.90 +.05 +.20 41.50 30.75 IronMtn 34.78 +.84 +.35 28.83 20.80 iShItaly rs u28.99 +.19 +.84 54.90 47.00 iShJapan rs 53.63 +.13 +.65 24.15 19.86 iShSing rs u24.23 +.52 +.76 36.59 28.92 iSTaiwn rs u36.77 +.22 +1.34 34.93 29.43 iSh UK rs 33.90 +.30 +.71 51.69 41.24 iShCorEM u52.29 +.62 +2.56 30.57 23.69 iShCHEmu 29.58 +.04 +.58 29.01 23.74 iSCHeafe 28.34 -.02 +.32 13.65 9.10 ItauUnibH 11.74 +.11 +.77 J-K-L 44.18 20.85 JD.com 42.01 +.58 +2.79 94.51 63.38 JPMorgCh 92.25 -.85 -1.60 34.41 27.59 JPMAlerian 30.17 +.39 +.44 31.70 19.95 Jabil 30.49 +.29 +1.20 63.42 49.15 JacobsEng 54.37 +.13 -.45 15.19 10.96 JaggedPk n u14.13 -.16 +1.07 2.25 .50 JaguarAH h .68 +.12 +.14 34.85 30.24 JanusHn n 34.00 -.08 +1.51 24.13 15.70 JetBlue u23.43 -.32 +.07 22.19 12.72 JinkoSolar u23.11 +1.29 +2.93 137.00 109.32 JohnJn 132.60 +.74 +.06 46.17 38.38 JohnContl n 43.87 +.32 +.71 6.19 2.00 Jumei Intl d2.20 +.02 +.08 30.96 22.12 JnprNtwk 29.01 -.08 +.56 8.00 3.65 JunprPhm 5.00 -.15 -.05 35.04 17.52 JunoThera 27.26 -.80 -1.85 47.03 38.16 KAR Auct 40.70 -.15 -.69 24.37 14.06 KB Home u23.66 -.06 -.40 17.95 13.16 KBR Inc 15.21 -.03 -.07 20.34 13.58 KKR 19.25 +.09 +.70 109.59 66.88 KLA Tnc 99.64 +2.04 +5.07 17.31 13.43 KT Corp 16.99 +.40 +.45 105.92 79.05 KC Southn u104.84 -.24 +.50 24.98 13.27 KapStoneP 22.36 -.06 +1.40 22.93 12.42 KeanGrp n 16.15 +.33 +.96 16.10 12.59 KearnyF s 14.65 -.10 -.60 84.28 65.32 Kellogg d66.38 +.36 -.14 16.33 3.24 Kemet u16.07 -.05 +2.19 45.95 33.66 Kemper 37.05 -.75 -1.20 43.09 23.80 Kennamtl 38.76 +.45 -.18 8.38 4.03 KeryxBio u7.94 -.09 +.08 19.53 11.35 Keycorp 19.21 -.16 -.01 41.99 26.87 Keysight 41.61 +.29 +1.54 136.21 111.30 KimbClk 124.51 +.61 -2.29 32.24 17.02 Kimco 18.95 +.22 +.52 23.36 18.31 KindMorg 19.54 +.21 +.37 12.49 5.65 KindredHlt 11.50 +.20 +.60 5.56 2.88 Kinross g 3.90 +.09 +.06 74.50 50.80 KirbyCp 65.30 +.15 +1.00 106.80 39.82 KitePharm 103.09 -.27 -2.54 6.03 2.88 KlondexM g 3.31 -.01 +.11 38.80 26.85 KnightTr 36.10 +.55 -1.05 19.90 12.82 Knowles 16.32 -.04 -.42 59.67 35.16 Kohls 38.81 -.12 +.57 7.90 4.39 KosmosEn 6.42 +.09 +.21 97.77 79.69 KraftHnz n 85.65 +.80 +2.61 12.91 4.32 KratosDef u11.90 -.97 -.29 36.46 20.46 Kroger s 23.01 +.09 -.15 21.10 5.40 KronosWw u20.10 +.03 +1.20 23.00 11.29 Kulicke 22.23 +.42 +2.26 79.67 43.04 L Brands 45.55 +.17 +.44 17.05 11.26 LG Display 16.17 -.14 +.41 36.35 27.85 LKQ Corp 32.54 +.21 +1.05 15.53 12.14 LadderCap 13.15 +.12 -.19 167.05 85.00 LamResrch 157.30 +2.36 +9.17 47.99 28.75 LambWst n 43.65 -.12 +.55 16.47 9.20 LaredoPet 11.23 +.17 +.82 66.22 47.57 LVSands 61.07 -1.10 -.70 31.87 23.05 LaSalleH 30.27 +.15 +.17 47.63 32.53 Lazard 46.25 +.25 -.34 153.28 103.37 LearCorp 147.40 -1.64 +2.43 40.82 28.10 LeggMason 39.76 -.13 +.87 30.95 26.90 LM LoVHiD 29.95 +.15 +.20 54.97 44.02 LeggPlat 53.22 +.06 +.36 56.67 34.62 LeidosHld 53.24 +.63 +1.17 6.79 4.30 LendingClb 5.39 -.02 -.04 55.75 39.68 LennarA 54.03 +.23 +.59 192.58 140.97 Lennox 183.78 -.13 -2.44 27.34 17.47 LeucNatl 26.70 -.01 -.06 64.61 44.01 Level3 58.12 +.35 -.81 11.42 9.00 LexRltyTr 10.17 +.12 +.29 1.34 .16 LiniuTch .33 -.04 -.08 5.79 4.76 LbtyASE u5.82 +.04 +.13 37.69 28.17 LibtyGlobA 32.82 +.31 +1.36 37.00 27.36 LibtyGlobC 31.89 +.39 +1.36 36.57 19.10 LibGLiLA n 26.11 +.32 +3.81 36.90 19.33 LibGLiC n 26.03 +.33 +4.27 27.06 17.24 LibQVC A 23.28 +.26 -.80 55.93 36.09 LibVentA 54.25 +.50 +3.04 43.32 31.65 LibMSirA n 42.33 +.34 +1.02 37.18 19.26 LibMCFor 33.88 +.24 -.83 97.97 59.27 LincElec 93.35 +.47 +.94 73.31 42.24 LincNat 71.34 -.44 +1.14 36.44 25.56 LiveNatn 35.48 -.02 +1.25 3.87 2.56 LloydBkg 3.59 +.02 +.08 288.77 228.50 LockhdM u288.13 +1.37 +2.93 26.93 17.08 LaPac 25.63 +.27 +1.66 86.25 64.87 Lowes 76.06 -.46 -1.09 81.81 47.26 lululemn gs 59.81 +.48 +1.45 67.30 24.34 Lumentm n 63.80 -.25 +2.20 97.64 71.55 LyonBas A 85.87 +.39 +1.94 M-N-0 173.72 111.82 M&T Bk 165.77 -.77 +.66 11.65 7.15 MBIA 10.33 +.34 +.64 36.92 21.25 MDC 36.09 -.05 +.52 29.92 22.47 MDU Res 25.60 +.04 -.19 3.26 1.32 MEI Phrm 2.80 +.02 -.08 8.66 7.03 MFA Fncl 8.65 +.11 +.21 8.76 8.08 MCR 8.73 +.04 +.08 4.69 4.21 MIN 4.32 ... +.01 68.60 53.48 MGE Engy 62.85 +.15 -.50 11.76 7.02 MGIC Inv u11.64 +.04 +.12 34.34 23.11 MGM Rsts 31.91 -.02 +1.07 88.40 43.97 MKS Inst 79.20 +.45 +9.55 39.43 30.09 MPLX LP 35.70 +.86 +2.08 22.52 11.50 MRC Glbl 17.06 +.17 +.99 84.86 53.10 MSA Safety 79.78 -.06 -.40 105.70 69.96 MSC Ind 73.66 +1.92 -14.93 94.51 56.06 Macerich 58.61 +1.02 +1.28 45.41 20.85 Macys d22.36 +.26 -.32 81.77 64.25 MagellMid 72.25 +2.47 +1.74 48.27 36.77 Magna g s u48.13 +.16 +2.02 11.25 5.20 MagnaChip u11.00 +.10 +1.10 85.83 38.80 Mallinckdt 44.51 -.08 +1.87 68.00 44.83 ManhAssc 47.49 +.54 +.81 7.57 3.65 Manitowoc 5.86 +.01 +.05 5.85 .67 MannKd rs 1.28 -.04 +.11 23.80 12.51 Mannatech 16.25 -.13 +.25 19.93 12.92 Manulife g u19.93 +.10 +.54 19.28 11.20 MarathnO 11.65 +.20 +.18 3.44 .13 MaraPat h .32 -.02 -.05 55.20 36.58 MarathPt s 53.81 -.03 -.26 16.25 8.30 MarineP u15.86 +.03 +.45 23.65 15.10 MarineMx 19.60 ... ... 2.73 .82 MarinusPh 1.42 +.08 +.06 110.51 65.91 MarIntA 100.99 +.29 +.64 80.47 62.33 MarshM 78.86 +.12 +.53 18.18 9.68 MarvellTch 16.58 +.12 +.45 39.37 29.38 Masco 38.92 +.08 +.59 47.90 23.86 Mastec 45.70 -.20 -.20 126.40 92.54 MasterCrd u127.01 +1.54 +4.81 28.51 18.56 MatadorRs 22.76 +.23 +1.64 20.75 14.32 Match n 18.09 -.04 +.54 34.24 19.41 Mattel 21.06 +.33 +.25 27.80 6.23 MauiLand u20.05 +.85 -2.95 49.70 37.06 MaximIntg 47.10 +.43 +1.36 19.77 8.01 McClatch rs 8.99 +.32 -.21 106.50 88.64 McCorm 97.67 +.73 +1.92 8.33 4.41 McDrmInt 7.59 +.04 +.44 156.75 110.33 McDnlds u155.28 +.24 -.99 197.91 114.53 McKesson 167.50 +1.17 +2.82 4.81 2.41 McEwenM 2.61 +.03 +.14 15.82 11.54 MedProp 12.68 +.12 +.25 75.83 53.80 Mednax 58.54 +.64 +.11 52-week Day Wk Hi Lo Name Last Chg Chg 89.72 69.35 Medtrnic 88.57 +.76 +.61 8.11 4.50 MeetGrp 5.26 -.03 +.22 23.94 12.08 MelcoResE 21.20 -.45 -.48 297.95 146.58 MercadoL 273.58 +2.04 +17.98 66.80 57.18 Merck 63.06 +.17 -.10 64.52 50.32 MercGn 53.18 -.08 -1.12 44.50 21.52 MercSys u44.41 +.23 +.86 18.29 7.88 Meritor 18.02 +.12 +1.11 4.61 1.13 MerrimkP 1.36 +.01 -.11 53.35 26.83 Methanx 44.70 +.25 +1.80 58.09 38.87 MetLife 55.34 -.37 -.83 11.89 8.69 MexEqt u12.07 +.20 +.59 53.29 32.38 MKors 34.03 +.57 -2.01 29.75 17.25 Michaels d18.26 +.06 -.01 87.49 51.92 Microchp 80.84 +1.35 +2.48 32.96 12.61 MicronT 31.79 +.66 +1.59 57.97 33.64 MicroSemi 50.63 +.39 +2.08 72.89 52.47 Microsoft u72.78 +1.01 +3.32 2.94 .89 Microvisn 2.42 -.05 +.22 110.95 85.04 MidAApt 100.41 +.67 -1.09 44.48 32.23 MdsxWatr 38.01 -.37 -.94 36.46 26.99 MillerHer 34.25 -.10 +.15 16.20 6.94 MiMedx 15.45 +.99 +.61 10.00 5.26 MitekSys u9.80 +.05 +1.25 7.01 4.60 MitsuUFJ 6.40 -.09 -.29 11.59 7.09 MobileTele 8.48 +.20 +.70 6.78 2.56 MobileIron 6.05 ... +.15 63.11 33.69 Mobileye u63.33 +.28 +.33 17.38 9.25 Modine 16.70 ... +.10 7.36 .71 Moleculin n 1.59 -.02 +.14 112.19 85.34 MolsCoorB d87.89 +.90 +1.76 45.95 11.92 Momo 41.37 +.61 +2.10 47.23 40.50 Mondelez 43.62 +.33 +.40 17.92 5.83 MoneyGrm 16.78 -.10 -.58 12.00 9.55 MonogRes 11.88 +.01 -.02 70.78 39.65 MonroMuf d41.60 ... +.85 118.97 97.35 Monsanto 117.10 +.62 -.90 55.50 40.64 MonstrBv s 51.67 +.86 +.97 3.80 .40 MonstDg hn .98 -.05 -.19 47.33 27.79 MorgStan 45.20 -.32 -.85 16.79 12.80 MS Asia u16.99 +.26 +.67 34.50 23.30 MS India 34.10 +.25 +1.36 34.36 21.79 Mosaic 23.72 -.13 +1.12 8.30 .55 MoSys rs 1.54 +.06 +.27 14.20 10.45 MuellerWat 11.49 +.03 +.11 35.19 23.61 MurphO 25.42 +.43 +.95 50.40 33.60 Mylan NV 39.21 +.16 +1.60 23.20 9.33 Myomo n 11.72 +.01 +1.91 32.97 15.15 MyriadG 24.74 -.60 -.92 42.56 28.65 NBT Bcp 36.62 -.35 -.49 49.90 26.21 NCR Corp 41.59 +.36 +1.78 3.63 .36 NII Hldg n .59 -.04 -.03 10.90 2.86 NL Inds 7.75 +.10 +.20 23.36 9.84 NRG Egy u23.24 +1.04 +7.00 18.56 13.98 NRG Yld C 17.90 +.45 +.80 109.98 78.23 NXP Semi 109.40 +.19 +.29 18.40 6.93 Nabors 7.78 -.02 +.55 72.52 63.30 Nasdaq 71.06 -.48 -.57 106.63 39.14 NatlBevrg u100.71 +4.56 +4.14 41.41 26.74 NatInstrm u41.94 +.65 +1.71 43.63 29.79 NOilVarco 33.79 +.37 +1.78 53.60 36.45 NatRetPrp 39.32 +.74 +.90 26.90 25.42 NtWst pfC 26.27 +.05 -.09 17.95 12.66 Navient 16.57 -.06 +.39 14.75 6.47 NavigatrH 10.75 -.80 +2.20 2.40 .86 Navios 1.20 -.03 ... 24.88 11.41 NektarTh 20.67 -.14 +.88 18.51 6.90 NeoPhoton 8.23 -.17 +.30 9.68 4.85 NeosTher n 7.05 +.20 -.20 2.63 .41 Neothetics d.46 +.04 -.10 43.14 24.42 NetApp u43.64 +2.26 +5.00 337.55 188.03 NetEase 310.35 +3.00 +14.56 166.87 84.50 Netflix s 161.12 +2.91 +10.94 38.48 23.17 NtScout 34.20 -.80 ... 55.38 37.35 Neurcrine 48.19 +.94 +1.46 6.04 2.39 NwGold g 2.97 +.06 +.15 43.50 30.46 NJ Rscs s 39.70 +.05 -.35 25.17 5.90 NewLink 7.38 -.35 -.31 83.21 37.16 NewOriEd 79.78 +1.59 +7.66 47.79 27.85 NewRelic u47.70 +1.55 +3.10 17.86 13.30 NewResid 15.52 +.16 +.18 17.68 12.61 NY CmtyB 13.02 -.05 -.22 10.15 8.51 NY REIT d8.61 ... +.05 18.00 10.60 NY Times 17.60 +.05 +.09 55.45 43.43 NewellRub 53.81 +.36 +.54 50.00 25.46 NewfldExp 27.04 +.37 +.95 483.86 386.90 NewMarket 459.68 +2.26 +3.98 46.07 30.19 NewmtM 33.30 +.36 +1.27 14.68 10.99 NewsCpA 13.57 +.34 +.25 73.90 47.00 NexstarM 63.15 +1.40 +3.70 144.87 110.49 NextEraEn 141.66 +1.08 +1.18 26.56 21.17 NiSource s 25.75 +.40 +.43 55.94 36.96 Nielsen plc 38.65 +.38 +1.15 60.33 49.01 NikeB s 58.00 +.06 +.02 8.37 3.32 NobleCorp d3.91 +.03 +.52 42.03 26.56 NobleEngy 28.26 +.06 +1.26 6.65 4.04 NokiaCp 6.33 ... +.08 13.35 5.47 NordicAm 6.35 -.08 +.33 62.82 39.05 Nordstrm 46.85 -.48 -.69 125.31 86.88 NorflkSo 124.00 +1.41 +1.66 9.73 6.11 NEurO 6.43 +.13 -.15 3.45 .42 NDynMn g 1.49 +.09 +.23 99.30 64.75 NorTrst 98.11 -.08 -.02 265.29 206.69 NorthropG u264.83 +.97 +2.84 66.17 53.50 NwstNG 60.35 +.45 ... 56.29 34.16 NorwCruis 53.47 -.77 -1.21 12.74 5.84 Novadaq g 11.71 -.02 -.04 7.27 3.78 NovaGld g 4.56 +.02 +.17 86.90 66.93 Novartis 83.16 +.61 +.84 8.49 .73 Novavax 1.17 ... -.01 57.41 30.89 NovoNord 42.98 +.37 +.97 21.75 5.95 NovoCure n u19.15 -.65 +1.10 23.53 14.96 NOW Inc 16.00 +.05 +.65 19.93 13.44 NuanceCm 17.45 -.05 +.21 68.00 44.81 Nucor 59.72 -.78 +1.52 46.78 14.38 Nutanix n 22.12 +1.85 +3.00 42.40 23.47 Nutractl 41.70 +.05 ... 12.08 9.87 Nuv RE In 11.25 +.13 +.15 NuvEnhM 13.88 ... ... 10.56 8.72 NvPfdInco 10.45 +.04 +.10 15.93 13.50 NSTFI 14.49 +.05 +.25 15.91 13.73 NSTFI3 14.77 +.03 +.24 168.50 51.52 Nvidia 164.95 +4.32 +18.19 37.41 29.57 OGE Engy 34.57 +.13 +.35 292.84 169.43 OReillyAu d184.22 -.41 +11.37 17.08 6.56 OasisPet 7.89 +.04 +.43 2.05 1.06 Obsidian g d1.15 +.01 -.11 78.48 57.20 OcciPet 59.82 +.32 +1.14 2.89 .12 vjOceanRig d.20 +.08 +.06 32.12 20.74 Oceaneerg 23.84 +.99 +1.82 4.78 2.15 Och-Ziff 3.10 +.24 +.22 11.30 4.82 Oclaro 9.90 +.12 +.33 11.91 4.04 OcularTher 6.33 -.33 -.79 5.84 3.01 OfficeDpt u5.74 -.10 +.02 41.75 25.25 OilStates 27.50 +.55 +.75 18.95 12.56 OldNBcp 17.10 -.15 -.40 21.19 16.51 OldRepub 19.53 +.04 -.04 33.88 18.24 Olin 31.35 +.50 +1.25 44.08 24.00 Ollies n 43.25 +.25 +.65 38.09 28.11 OmegaHlt 33.37 +.51 +.77 27.09 7.20 Omeros 21.32 +1.34 +2.21 89.66 78.67 Omnicom 81.28 +.41 -.22 16.93 9.00 OnSmcnd 15.08 +.18 +.78 1.03 .33 OncoGnx h .46 +.02 +.04 7.63 .62 OneHorz rs .80 ... +.03 59.47 42.79 ONEOK 53.16 +.70 +1.47 .34 .01 OpexaTh wt .09 +.00 -.01 4.93 .50 OpexaT hrs .85 -.01 +.12 4.65 .30 OpGen n d.31 -.01 -.24 12.15 5.99 OpkoHlth 6.13 -.12 -.25 51.85 37.62 Oracle 50.56 +.21 +1.21 18.90 6.23 OraSure u19.01 +.20 +1.12 12.60 9.23 OrchidIsl 9.97 +.06 -.10 75.00 48.18 OshkoshCp 68.43 -.10 +1.49 42.55 32.99 OtterTail 39.45 +.20 ... 67.74 46.45 OwensCorn 66.13 -.07 +.45 24.78 16.80 OwensIll u24.78 +.38 +.74 P-Q-R 30.98 18.48 PBF Engy 22.09 +.39 -.10 84.88 40.12 PDC Engy 44.04 -.74 +1.80 3.77 1.93 PDL Bio 2.44 +.01 +.06 70.32 57.60 PG&E Cp 66.35 +.15 +1.03 16.80 11.76 PHH Corp 14.11 +.01 +.02 101.75 101.13 PimShMat 101.70 +.04 +.08 131.83 81.35 PNC 127.17 -.15 +1.38 113.49 89.64 PPG s 112.80 +.40 +1.80 40.20 32.08 PPL Corp 37.36 -.08 -.71 60.22 37.25 PTC Inc 58.06 +.69 +1.27 19.99 4.03 PTC Thera u19.39 +.21 +.10 115.86 84.53 PVH Corp 112.56 -.73 +.39 57.53 39.54 PacWstBc 46.29 -.24 -.61 70.12 52.14 Paccar 68.65 +.39 +1.03 9.50 3.11 PacBiosci 3.44 -.08 ... 10.95 5.63 PacEthanol 6.30 +.10 -.05 114.31 73.34 PackAmer u113.11 -.20 +2.19 .90 .29 PalatinTch .44 +.01 +.01 165.69 107.31 PaloAltNet 138.96 -2.04 +2.81 21.59 13.80 PanASlv 16.19 +.54 +.72 14.98 6.76 Pandora 9.25 +.08 +.74 316.21 185.69 PaneraBrd 314.88 +.07 +.04 90.49 68.50 PapaJohns 75.43 +.44 +2.82 9.19 4.69 ParTech 8.66 +.04 +.11 18.28 14.58 ParamtGp 15.71 +.07 +.15 5.75 .50 Paretem rs 1.38 +.10 +.80 87.50 51.16 Parexel 87.14 -.21 -.05 20.24 13.76 ParkEl 18.15 +.02 -.18 33.40 24.65 ParkHot n 26.87 +.14 +.02 166.60 112.09 ParkerHan 165.06 +.22 +4.16 23.17 16.39 Parkway n 22.85 -.01 +.04 39.82 25.17 ParsleyEn 28.71 +.46 +1.81 17.50 12.85 PatrNBc rs 16.89 +.45 +.49 50.05 36.46 Patterson 43.40 +.27 -.74 29.76 17.61 PattUTI 20.47 +.04 +.69 63.03 52.78 Paychex 57.10 -.10 -.32 57.91 36.28 PayPal n u57.16 -.74 +3.19 28.62 22.58 PeabodyE n 27.31 -.03 +2.00 1.77 .73 PengthE g d.73 -.02 -.04 22.19 11.93 PnnNtGm 20.75 -.08 -.39 11.30 4.17 Penney 4.94 -.04 +.39 52-week Day Wk Hi Lo Name Last Chg Chg 25.67 10.00 PennaRE 11.78 +.15 +.51 69.03 53.80 Pentair 66.55 -.24 -.08 20.13 14.79 PeopUtdF 17.79 -.02 -.07 118.24 98.50 PepsiCo 114.93 +.91 -.58 5.50 1.97 Peregrin rs u5.58 +.17 +1.34 10.30 6.10 Prmian 9.02 ... +.21 99.14 65.47 Perrigo 73.88 -.07 +1.42 81.80 60.69 PetChina d62.94 +.87 +1.39 11.77 6.75 PetrbrsA 8.18 +.13 +.91 12.56 7.61 Petrobras 8.54 +.09 +.80 37.39 29.83 Pfizer 33.43 +.15 +.08 123.55 86.78 PhilipMor 119.13 +1.62 +1.23 38.21 26.17 PhilipsNV 36.65 +.39 +.98 88.87 73.82 Phillips66 82.20 +.48 -.40 22.03 17.12 PhysRltTr 18.61 +.09 -.41 9.68 3.73 Pier 1 4.73 -.03 +.09 6.20 1.30 PierisPhm u5.83 +.31 +.03 26.22 17.15 PilgrimsP 22.44 ... +1.14 17.77 12.64 PimcoCp&I u17.65 +.15 +.31 10.15 8.26 PimcoHiI 8.73 +.08 +.03 66.67 46.36 PinnaclFds 58.53 +.02 -1.03 89.56 70.86 PinWst 85.13 +.41 +.46 7.20 1.70 PionEnSvc 2.50 +.10 +.65 199.83 147.21 PioNtrl 160.94 +.29 +4.91 19.33 12.31 PitnyBw 15.48 +.10 +.53 33.95 23.21 PlainsAAP 26.70 +.38 +.48 36.55 23.33 PlainsGP rs 26.76 +.32 +.75 24.58 16.85 PlanetFit n 23.24 +.04 +.56 14.37 6.85 PlatfmSpc 13.07 +.17 +.36 2.70 .83 PlugPowr h 2.08 -.01 +.05 99.00 70.14 Polaris 93.09 +1.31 +5.26 48.06 40.28 PortGE 44.59 +.04 -.28 63.93 15.68 PortolaPh u62.42 -.73 +3.94 89.04 68.76 PostHldg 80.26 +.28 +2.87 20.27 15.21 Potash 17.70 +.26 +1.39 16.08 13.69 PwshDB 14.53 +.16 +.28 21.06 18.93 PS Agri 20.07 +.12 -.03 26.83 24.32 PS USDBull 24.62 -.15 -.22 23.46 22.96 PS SrLoan 23.16 -.04 +.03 45.69 39.61 PS SP LwV 44.83 +.09 +.13 19.11 18.29 PSHYCpBd 18.98 -.06 +.05 15.50 13.96 PwShPfd 15.09 -.04 -.07 30.96 27.71 PShEMSov 29.24 -.03 +.30 143.90 110.66 PwShs QQQ 142.12 +1.11 +4.36 138.69 114.43 Praxair 134.31 +.73 +1.25 6.25 2.92 PrecDrill 2.96 -.11 -.12 12.53 6.82 Pretium g 9.68 +.30 +.08 80.05 62.97 PriceTR u80.23 +1.04 +4.07 66.12 44.23 PrinFncl u66.10 +.15 +1.49 59.49 45.93 ProLogis 58.08 +.53 +.33 15.30 11.68 ProPetr n 13.92 +.08 +.87 126.07 78.76 PrUltQQQ s 122.99 +1.84 +7.43 91.80 65.72 ProUltSP s u92.09 +.82 +2.46 112.13 52.38 PrUltPQ s 107.60 +2.47 +9.62 107.90 65.51 PUltSP500 s u108.46 +1.42 +4.32 162.15 8.84 PUVixST rs d8.56 -.34 -1.65 24.48 12.36 PrUCrude rs 15.09 +.38 +1.46 38.25 10.15 ProVixST rs d10.00 -.20 -.91 169.00 58.20 ProShtVix u170.00 +2.91 +13.64 61.39 30.12 PrUShCrd s 41.99 -1.08 -4.66 92.00 81.18 ProctGam 87.10 +.40 -.55 46.33 30.54 ProgsvCp u45.58 +.38 +.59 39.50 33.09 ProShSP rs d33.00 -.14 -.46 17.66 12.37 ProUShSP d12.30 -.12 -.34 17.58 11.63 PrUShDow d11.57 -.08 -.23 26.99 16.09 PUShtQQQ 16.32 -.26 -1.05 67.52 28.68 PShtQQQ rs 29.17 -.70 -2.92 42.72 30.19 ProUShL20 36.81 -.06 -.29 33.50 20.49 PUShtR2K d20.65 -.06 -.36 25.84 15.11 PUShtSPX d14.95 -.22 -.67 9.58 7.07 ProspctCap 8.14 ... +.03 25.03 15.60 PrvWor 25.03 ... ... 114.55 72.25 Prudentl 111.41 -.52 +.05 4.25 1.26 pSivida d1.51 +.12 -.25 46.62 39.28 PSEG 42.36 +.13 +.26 255.17 200.65 PubStrg 207.68 +2.86 +.65 25.20 17.69 PulteGrp 24.36 -.01 -.58 94.70 27.64 PumaBiotc u89.55 -1.40 +2.50 15.14 9.12 PureStrg n 13.77 +.18 +1.00 5.68 4.72 PPrIT u5.40 +.01 -.13 21.12 8.58 QEP Res 9.42 +.24 +.43 26.55 11.26 QIWI plc 22.72 -.32 -1.24 79.34 48.28 Qorvo 67.32 -.05 +1.46 71.62 51.05 Qualcom 56.81 +.58 +1.46 24.05 11.57 QuaCare 18.28 +.80 +.95 38.82 23.22 QuantaSvc 34.23 -.14 +1.18 112.97 79.12 QstDiag 109.03 +.36 -.70 71.40 24.41 RH u66.00 -4.39 +3.37 71.46 52.51 RLI Corp 54.05 +.26 -1.03 25.10 18.92 RLJ LodgT 19.67 +.25 +.05 23.36 13.50 RPC 20.96 +.27 +2.06 56.48 46.25 RPM 55.03 +.13 +.22 46.92 29.67 RSP Perm 33.38 +.76 +1.56 19.87 12.07 RadianGrp 17.40 +.10 +.30 59.88 31.58 RadiusHlth 47.40 -.95 +1.10 114.00 66.06 RLauren 71.37 -.51 -.93 14.50 11.30 Rambus 12.77 -.03 +.32 2.95 .19 RandLog h d.39 +.15 +.07 43.60 20.95 RangeRs 22.31 +.08 +.98 29.86 25.24 Rayonier 28.70 +.23 +.36 167.94 132.89 Raytheon u167.03 +.90 +1.16 33.38 21.43 Realogy u33.77 +.46 +1.16 38.65 22.07 RealPage u37.45 +.45 -.55 72.30 52.72 RltyInco 56.25 +1.12 +1.56 100.80 68.54 RedHat 98.42 +.65 +1.87 17.43 13.22 RedwdTr 17.13 +.18 +.10 24.79 19.12 RegalEnt d19.39 +.02 -.22 85.32 58.63 RgcyCtrs 63.55 +1.10 +1.17 543.55 325.35 Regenrn 504.90 -.15 +8.40 16.03 8.82 RegionsFn 14.68 -.14 -.01 22.14 .28 Rennova rs .38 +.00 +.03 13.73 7.76 RentACt 12.45 -.04 +1.14 2.48 .33 ReprosTh .58 -.01 +.08 65.34 49.18 RepubSvc 64.45 +.14 +.36 79.44 56.59 ResMed 77.59 +.47 +.77 49.14 5.72 ResolEn rs 32.70 +.33 +4.51 62.94 42.35 RestBrnds 61.54 +.02 +.15 23.05 18.45 RetailOpp 19.94 +.52 +.61 17.78 11.61 RetailProp 12.64 +.19 +.53 37.96 18.15 Revlon 21.65 ... -1.30 25.00 15.80 Rexnord 24.18 +.56 +1.38 67.81 43.38 ReynAm s 65.56 +.77 +.98 29.36 18.30 RiceEngy 26.50 +.26 +1.22 4.38 1.94 RigelPh 2.47 -.06 -.19 39.00 19.35 RingCentrl 36.40 -.80 -.60 47.11 29.62 RioTinto 45.17 +.61 +1.67 39.96 26.68 RitchieBr d27.79 +.44 -1.27 8.77 2.21 RiteAid d2.33 +.10 -.04 50.98 34.42 RobtHalf 49.05 +.10 -.12 166.45 111.52 RockwlAut u167.34 +1.66 +2.91 110.00 78.54 RockColl u110.51 +1.44 +4.15 48.75 37.03 RogCm gs u49.33 +.89 +1.90 43.75 27.29 Rollins s 40.80 -.08 -.12 69.81 53.89 RossStrs s d54.76 +.34 -1.38 21.68 9.74 Rowan d10.86 -.05 +1.01 76.01 59.88 RoyalBk g 75.30 +.53 +1.50 7.06 4.18 RBScotlnd 6.68 -.05 -.07 115.63 65.10 RylCarb 108.89 -.66 -.31 59.56 49.56 RoyDShllB 54.81 +.19 +.63 56.39 46.57 RoyDShllA 53.75 +.27 +.81 14.30 4.61 RubiconPrj 5.07 -.09 -.03 85.42 62.03 Ryder 73.55 -.26 -.16 S-T-U 150.40 107.21 S&P Glbl 149.47 -.18 +.68 39.84 24.06 S&T Bcp 36.35 -.01 -.57 140.38 95.66 SBA Com 136.49 +.58 -.19 75.92 63.30 SCANA d63.35 -.12 -1.67 55.46 42.12 SEI Inv u55.82 +.37 +1.74 120.63 93.90 SLGreen 104.70 +1.18 +2.27 13.20 6.68 SLM Cp 11.65 +.08 +.29 43.09 13.76 SM Energy 17.07 -.13 +1.82 215.70 178.64 SpdrDJIA u216.26 +.80 +2.21 130.55 107.00 SpdrGold 116.77 +.95 +1.49 40.22 30.95 SpdrEuro50 39.46 +.22 +.90 322.75 268.25 SP Mid 321.19 +.99 +3.16 245.01 208.38 S&P500ETF u245.56 +1.14 +3.45 80.89 53.15 SpdrBiot s 79.07 -.11 +.81 39.22 30.92 SpdrHome 38.84 +.03 +.21 47.00 31.09 SpdrS&PBk 43.78 -.23 -.43 50.63 44.20 SpdrBarcCv u50.65 +.27 +1.04 28.17 26.81 SpdrShTHiY 27.95 +.03 +.19 37.41 35.05 SpdrLehHY 37.19 +.07 +.36 59.68 39.15 SpdrS&P RB 55.02 -.35 -.65 48.26 38.53 SpdrRetl s d39.86 -.07 +.16 44.97 29.90 SpdrOGEx 31.91 +.27 +1.25 35.21 23.97 SpdrMetM 30.99 +.05 +1.45 6.27 .28 SPI Eng lf .69 -.01 +.11 28.93 14.43 SPX Cp 27.57 +.36 +1.95 10.38 5.87 SRC Eng 7.25 +.10 +.44 39.94 28.43 SS&C Tch s u39.84 +.30 +.75 17.34 6.38 STMicro 16.08 +.30 +.95 11.22 7.76 SABESP 10.65 +.27 +1.06 29.10 19.30 SabraHltc 23.24 +.16 +.08 29.63 20.09 SabreCorp 21.71 -.20 +.28 2.75 1.07 SafeBulk u2.70 ... +.37 21.90 16.30 StJoe 18.55 ... +.05 91.99 66.43 Salesforce 90.00 +.43 +2.08 30.40 17.26 SallyBty 19.59 +.05 +.07 8.00 5.19 SJuanB 6.33 +.03 -.17 14.39 5.60 SanchezEn 6.56 +.29 +.34 6.75 3.18 SandstG g 4.16 +.05 +.32 9.75 2.65 SangTher u10.10 +.60 +1.30 50.24 36.81 Sanofi 48.18 -.46 +.28 15.47 10.00 SantCUSA 13.28 -.13 +.19 63.73 19.71 SareptaTh 35.25 ... +.89 87.84 64.15 Schlmbrg 66.85 +.36 +1.77 58.49 49.66 SchwUSLgC u58.65 +.26 +.82 25.73 20.89 SchwEMkt u26.00 +.27 +1.22 32.15 27.38 SchwIntEq u32.37 +.23 +.74 44.10 27.71 Schwab 43.04 -.14 -.28 13.73 8.55 SciClone lf 10.95 +.03 +.05 89.87 59.68 SciApplic 71.90 +.13 +1.03 27.20 8.07 SciGames 25.95 +.45 +1.30 10.14 3.02 ScorpBlk rs 7.60 -.05 +.80 5.53 3.42 ScorpioTk 3.90 +.09 +.12 83.42 59.32 ScrippsNet 67.74 +.56 +.58 25.88 15.85 SeacstBkg 23.82 -.12 -.53 4.59 .33 SeadrillLtd .38 -.01 +.04 50.96 23.94 SeagateT 39.50 +1.18 +1.30 50.62 41.74 SealAir 46.05 +.19 +.73 18.18 5.50 SearsHldgs 8.06 -.13 +.28 15.45 5.02 Seaspan 6.74 -.08 +.34 Strong finish? MSFT $72.78 Demand for cloud-computing ser- $80 $53.51 vices has helped lift Microsoft’s 70 earnings this year. The trend comes as the tech 60 giant shifts from its old software ’17 50 business model in favor of cloud computing, delivering Microsoft’s est. Operating $0.69 $0.71 services to customers online. EPS Microsoft posted improved results Q4 ’16 Q4 ’17 for the three quarters ended in Price-earnings ratio: 32 March. Did the trend continue in based on past 12-month results the April-June period? Microsoft Dividend: $1.56 Div yield: 2.1% reports its fiscal fourth-quarter results on Thursday. Source: FactSet 52-week Hi Lo Name 75.36 40.98 SeattGen 20.13 11.77 SeaWorld 36.74 17.95 SelCmfrt 16.10 10.20 SelMedHld 53.75 34.95 SelectvIns 43.20 22.55 SemGroup 117.97 92.95 SempraEn 23.85 17.14 SenHous 45.30 35.10 SensataT 34.32 24.90 ServiceCp 113.01 71.25 ServcNow 11.64 6.30 ShiftPixy n 16.69 6.50 Shiloh 16.10 12.07 ShipFin 209.22 158.88 Shire 100.80 31.83 Shopify n 54.60 41.91 Shutterfly 20.97 4.43 SibanyeG 4.24 1.76 SiderurNac 101.46 46.09 SignetJwlrs 56.25 37.37 SilicnMotn 15.84 7.70 SilvStd g 229.10 150.15 SimonProp 105.99 50.15 Sina 43.05 24.15 Sinclair 5.53 4.05 SiriusXM 65.19 47.61 SixFlags 30.00 18.81 Skechers s 17.35 5.07 Skyline 112.11 62.40 SkywksSol 15.79 7.60 Smart&Fnl 21.99 6.90 SmartSnd n 157.31 114.31 Smucker 29.44 15.21 SnapInc A n 181.73 145.17 SnapOn 40.86 31.03 SnydLance 37.47 24.18 SocQ&M 22.05 11.35 SolarEdg n 30.05 21.12 SonicCorp 55.58 49.50 SonocoP 39.85 27.72 SonyCp 8.35 1.50 SorrentoTh 56.21 30.86 Sothebys 39.38 35.10 SourcC 38.40 27.51 SoJerInd s 54.60 46.20 SouthnCo 39.50 24.90 SthnCopper 64.39 35.42 SwstAirl 86.65 64.26 SwtGas 15.59 5.46 SwstnEngy 38.50 19.80 Spectranet 8.00 3.21 SpectPh 23.75 2.44 Sphr3D grs 4.75 .83 Spherix rs 62.90 42.26 SpiritAero 60.40 37.17 SpiritAir 13.97 6.64 SpiritRltC 69.23 50.64 Splunk 11.30 3.86 SportsWhs 9.65 4.83 Sprint 25.98 17.38 Sprouts 26.50 9.65 Square n 55.22 45.56 SP Matls 81.08 65.96 SP HlthC 57.36 49.98 SP CnSt 92.42 76.61 SP Consum 78.45 63.29 SP Engy 25.30 18.94 SPDR Fncl 69.50 56.27 SP Inds 57.62 45.63 SP Tech 34.82 29.07 SpdrRESel 54.63 45.33 SP Util 146.91 111.89 StanBlkDk 10.25 7.24 Staples 11.70 8.54 StarGas 64.87 50.84 Starbucks s 12.54 7.90 Starret 14.78 4.16 Startek 23.46 21.11 StarwdPT 92.22 57.50 StateStr 19.27 14.98 Statoil ASA 40.17 22.79 StlDynam 18.15 12.67 Steelcse 9.23 1.00 SteinMart s 107.74 71.52 Stericycle 25.85 16.55 SterlingBc 31.44 19.65 StoreCap 145.62 106.48 Stryker 35.00 22.71 SubPpne 8.30 5.82 SumitMitsu 19.39 12.45 SummitHtl 29.67 17.27 SumtMtls n 26.80 20.65 SunBcpNJ 91.37 69.90 SunCmts 40.57 30.38 SunLfFn g 13.14 6.28 SunCokeE 33.79 25.70 Suncor g 16.41 5.84 SunPower 7.35 4.15 Sunrun n 16.87 12.14 SunstnHtl 61.69 41.07 SunTrst 19.39 8.99 SupEnrgy 5.74 2.90 Supvalu 27.23 18.05 SwiftTrans 33.22 20.06 Symantec 69.45 47.00 Synaptics 49.94 10.11 Synchron 38.06 26.01 Synchrony 7.15 3.34 SynrgyPh 76.57 53.53 Synopsys 45.38 29.74 SynovusFn 1.90 .41 SynthBiol 57.07 47.15 Sysco 68.88 43.26 T-MobileUS 138.74 57.63 TAL Educ 20.03 13.23 TCF Fncl 47.41 27.85 TD Ameritr 81.86 57.85 TE Connect 15.35 4.10 TG Thera 16.81 11.17 TIM Part 83.64 68.22 TJX 2520.00 .21 TOP Shi rs 18.85 7.63 TTM Tch 67.10 41.41 TableauA 17.01 4.93 TahoeRes 28.76 9.40 TailorBr 36.92 27.49 TaiwSemi 80.54 38.74 TakeTwo 8.81 .56 TandemD 42.20 24.71 TangerFac 61.83 35.35 TargaRes 79.33 48.56 Target 44.79 31.71 TataMotors 24.79 15.82 TaylorMH 37.09 24.00 Technip 26.60 13.01 TeckRes g 11.77 5.14 Teekay 6.69 1.65 TeekOffsh 3.15 1.65 TeekayTnk 17.07 11.48 Tegna 36.90 13.49 Teladoc n 137.00 101.90 Teledyne 15.69 11.95 TelefBrasil 11.64 8.15 TelefEsp 32.98 24.12 TelData 21.74 1.12 Tellurian rs 11.75 9.95 TmpEMI 6.77 6.01 TmpGlb 82.32 39.57 TempurSly 37.21 25.19 Tenaris 31.83 14.06 TenetHlth 33.32 26.27 Teradata 36.59 19.43 Teradyn 38.78 21.88 Terex 2.98 .16 TerraVia 192.94 83.26 Tesaro 386.99 178.19 Tesla Inc 97.50 72.78 Tesoro 6.77 2.49 TetraTech 55.79 27.59 TevaPhrm 84.65 63.26 TexInst 50.93 37.19 Textron 8.30 3.50 TherapMD 180.72 139.07 ThermoFis 47.04 39.23 ThomsonR 23.70 11.98 3D Sys 214.57 163.85 3M Co 1.48 .35 ThrshdPh 4.75 .66 Tidwtr 97.29 58.77 Tiffany 20.40 11.65 Time Inc 102.45 74.27 TimeWarn 51.75 30.84 Timken 41.07 26.65 TollBros 79.53 60.49 Torchmark 54.44 42.75 TorDBk gs 37.11 27.40 TortEnInf 54.71 45.05 Total SA 60.83 46.22 TotalSys 25.89 12.41 TowerSemi 123.18 103.62 Toyota 94.62 49.87 TractSupp 57.57 22.00 TradDsk A n 49.77 42.69 TrCda g 2.33 .45 TransEntx 44.88 28.92 TransUn n 16.66 7.67 Transocn 129.60 103.45 Travelers 15.15 11.38 Travelport 8.00 2.15 Trevena 14.20 10.35 TriPointe 24.62 20.60 TriContl 43.04 24.98 TribMda A 37.95 24.01 Trimble 30.13 20.68 Trinity 71.69 35.34 TripAdvis 23.98 10.88 Trivago n 19.99 6.00 Tronox 5.98 .61 Trovagne h 21.50 8.09 TrueCar 63.20 25.78 Tucows grs 74.36 52.32 Tuppwre 3.80 2.44 TurqHillRs Day Wk Last Chg Chg 53.73 -.36 +2.36 14.93 -.47 -.57 30.76 -.69 +.20 u16.10 +.20 +.80 51.65 +.25 +.50 27.20 +.70 +1.75 112.15 +.54 +1.62 19.69 -.03 +.02 u45.03 +.31 +1.03 u34.25 -.01 +.80 u110.38 -.85 +4.09 u10.20 -.12 +.02 8.31 -.80 -3.92 13.35 +.15 +.45 d163.23 -.55 -4.23 92.41 -.61 +3.42 46.98 +.26 -.07 4.87 +.13 +.34 2.38 +.01 +.23 59.88 -.64 -2.16 43.92 +1.51 -.78 9.41 +.30 +.36 160.73 +2.68 +4.09 93.25 +.62 +6.63 33.70 +.60 +.85 5.48 +.05 +.11 58.64 -.97 +1.23 28.76 +.38 -.46 6.10 -.05 -.20 103.99 +1.24 +4.29 d7.75 ... -.75 d7.84 +.44 +.42 d116.75 +.41 +1.36 d15.27 -.42 -1.91 155.74 +1.46 -.25 34.91 +.16 +.46 36.67 +.40 +1.54 u21.85 +.05 +.95 25.76 -.08 -.59 51.72 +.02 +.15 u40.22 +.42 +2.43 2.00 +.10 +.05 55.16 +1.00 +1.30 u39.52 +.17 +.59 32.96 +.02 -.72 47.26 +.14 -.10 37.09 +.52 +2.11 61.93 -.09 -2.31 77.59 +.75 +3.61 6.01 +.11 +.41 38.45 +.05 +.05 7.53 +.02 +.21 d4.56 -.35 +.56 2.52 +.03 ... 60.56 +.53 +1.62 53.17 -.05 -.29 7.67 +.08 +.23 59.84 -.54 +2.59 5.08 +.04 -.23 8.55 +.35 +.42 24.01 +.18 +.45 u26.33 +.35 +2.74 u55.25 +.28 +1.11 80.13 +.54 +.91 54.72 +.43 +.21 90.19 +.29 +.99 65.40 +.39 +1.39 24.92 -.11 -.13 u69.43 +.30 +.77 56.86 +.50 +1.85 32.20 +.32 +.49 51.92 +.24 +.43 u146.24 -.13 +1.33 10.09 -.03 +.01 10.60 +.07 -.13 58.76 +.38 +.72 9.10 ... +.45 u12.47 -.32 -1.09 22.15 +.09 +.06 u92.07 +.28 +1.20 17.17 +.21 +.85 36.56 -.24 +.64 13.85 ... -.05 1.20 +.02 -.26 76.30 +.33 -.18 23.10 -.20 -.55 23.07 +.12 +.81 u145.40 +2.20 +4.28 23.66 -.16 -1.17 7.60 -.05 -.16 17.80 -.41 -.67 28.60 -.17 -1.07 24.50 -.15 -.25 86.99 +1.26 -.14 37.28 +.32 +1.08 10.84 -.06 -.14 29.71 +.41 +1.26 10.12 +.25 +1.38 7.07 +.08 +.28 16.19 +.08 +.12 56.60 -.89 -1.17 11.08 +.38 +1.16 3.29 -.03 -.02 25.86 +.38 -.74 30.08 -.28 +1.67 55.09 +.62 +4.23 16.22 +.12 -.28 29.48 +.12 -.22 4.48 -.05 +.02 75.27 +.38 +2.12 44.46 -.21 -.54 .52 +.00 -.01 50.57 +.18 +1.12 61.24 +.33 +1.23 u141.58 +3.49 +17.88 15.77 -.20 -.26 45.01 -.12 +.64 u81.49 +.27 +2.41 10.85 +.15 +.55 15.70 +.15 +.59 69.80 -.18 -.55 d.21 -.01 -.07 18.32 +.13 +.68 62.89 -.74 +.35 d5.36 -.09 +.21 11.22 +.18 +.64 36.25 +.10 +1.62 76.21 -.12 +1.62 d.57 +.01 -.23 26.75 +.28 +.80 45.74 +.68 +2.13 53.23 -.08 +2.16 35.36 ... +1.85 u24.44 +.21 +.04 28.08 +.55 +1.34 19.30 +.17 +1.63 7.09 -.03 +.29 2.48 -.14 -.03 1.72 -.01 -.02 14.66 +.13 +.27 35.45 +.70 +.30 134.38 +.70 +1.13 14.19 +.03 +.78 10.67 -.01 +.33 27.59 +.36 -.07 9.74 -.41 +.13 11.32 +.02 +.20 6.74 +.02 +.08 54.30 +.89 +4.19 32.63 +.21 +1.86 19.09 +.10 +.44 29.55 +.28 +1.17 33.99 +.83 +2.59 u38.71 +.23 +1.50 .22 +.01 +.03 126.17 -2.96 -8.62 327.78 +4.37 +14.56 u97.58 +.79 +1.32 2.86 +.06 +.23 31.90 -1.29 +.36 82.00 +1.46 +3.52 49.64 +.45 +1.58 5.63 +.06 +.62 u180.95 +.92 +3.46 46.08 +.27 +.26 18.55 +.54 +.78 211.77 +.68 +2.18 .47 +.00 -.07 .96 +.04 +.24 91.90 -2.14 -1.94 14.10 +.15 +.10 99.79 +.66 -1.45 48.75 -.25 +2.35 u40.17 +.06 -.16 78.15 -.08 +.51 51.55 +.25 +1.02 30.68 +.85 +.92 49.66 +.43 +1.21 u60.67 +.01 +2.01 u26.27 +.64 +2.01 110.20 +.36 +1.73 d51.52 +1.17 +.46 51.01 +.21 +1.11 u50.08 +.86 +1.75 .78 +.03 +.09 44.31 +.35 +.09 8.33 +.02 +.45 125.72 +.29 -1.45 13.91 +.03 +.21 d2.78 -.07 +.52 13.59 +.11 +.12 u24.69 +.07 +.28 41.35 +.32 +.51 u37.45 +.19 +.76 27.39 -.03 -.36 38.13 +.10 +1.49 22.58 -.15 +.49 17.46 +.31 +1.91 1.12 -.29 -.12 u21.56 +.16 +1.18 58.45 -.90 +2.95 69.50 +.62 -.08 2.86 +.07 +.18 52-week Day Wk Hi Lo Name Last Chg Chg 2.00 .65 TurtleBch .74 +.02 +.05 32.60 23.33 21stCFoxA 27.74 +.17 -.16 31.94 23.88 21stCFoxB 27.54 +.14 -.02 2.00 .79 22ndCentry 1.64 ... +.03 70.96 22.80 Twilio n 29.23 -.25 +.80 25.25 14.12 Twitter 19.64 +.32 +1.62 10.54 7.91 TwoHrbInv 9.83 +.08 +.04 77.05 55.72 Tyson 61.39 +.50 +1.17 17.71 12.86 UBS Grp 17.56 +.05 +.01 40.71 32.79 UDR 38.16 +.36 -.01 52.00 41.79 UGI Corp 48.94 +.20 +.68 30.73 22.19 US FdsHl n 27.90 +.31 +1.12 2.33 1.25 USGlobInv 1.45 -.03 -.02 78.00 51.96 USPhysTh 62.20 +.40 -.25 61.49 30.51 US Silica 33.92 +.83 +2.69 34.67 23.71 USG 29.11 +.35 +.66 314.86 225.13 UltaBeauty 261.74 +4.34 -15.23 26.21 5.55 UltraClean 22.20 +.78 +2.37 12.39 9.54 UltPetro n 10.62 +.06 +.60 19.50 14.78 Umpqua 18.43 -.17 -.20 44.68 18.35 UndrArm s 20.39 +.46 -.25 42.94 17.05 UnAr C wi 18.93 +.30 -.29 57.73 38.41 UnilevNV 56.88 +.69 +2.15 56.48 38.58 Unilever 55.92 +.63 +2.20 115.15 87.06 UnionPac 109.53 +.68 +1.18 49.35 36.53 UBSI 37.50 -.15 -.80 83.04 44.15 UtdContl 79.85 -.32 +.91 2.45 1.74 UtdMicro u2.43 -.01 +.07 120.44 102.12 UPS B 112.41 +1.25 +2.05 134.28 70.58 UtdRentals 117.21 +2.47 +4.66 56.61 41.13 US Bancrp 52.08 -.14 -.38 9.74 6.33 US NGas 6.66 +.03 +.27 12.00 8.65 US OilFd 9.59 +.12 +.49 41.83 15.72 USSteel 23.21 -.50 +1.76 124.79 97.62 UtdTech u123.41 +.34 +.80 188.66 132.39 UtdhlthGp 186.90 +1.42 -1.06 32.73 22.50 UnitGrp 25.46 -.14 +.98 50.47 37.31 UNITIL 48.79 +.29 +.09 33.15 17.00 Univar n 29.37 ... +.68 130.65 47.88 UnivDisp 119.65 +4.05 +8.50 84.00 54.06 UnvHR u83.05 +.36 +.83 50.27 32.15 UnumGrp 47.66 -.49 +.12 1.92 .81 UraniumEn 1.69 +.05 +.08 40.80 16.19 UrbanOut 18.33 -.16 -.08 V-W-X-Y-Z 4.51 3.12 VEON 3.97 +.01 +.05 65.20 48.05 VF Corp 56.02 ... -.68 9.00 2.47 VOXX Intl 6.40 -.20 -2.35 37.25 24.42 VWR 33.00 -.08 -.05 11.70 4.86 Vale SA 9.25 +.18 +.48 11.10 4.13 Vale SA pf 8.75 +.18 +.50 32.74 8.31 ValeantPh 17.24 -.05 +1.01 71.40 49.26 ValeroE 68.04 +.26 -.14 4.10 1.66 Valhi 3.22 ... +.11 12.82 8.90 VlyNBcp 11.91 -.03 -.01 24.98 18.30 Valvoline n 22.88 -.14 +.11 31.79 18.58 VanEGold 21.80 +.30 +.59 22.19 17.37 VnEkRus 20.21 +.29 +1.13 19.40 16.98 VanE EMBd 19.03 +.19 +.44 89.72 62.01 VnEkSemi 86.82 +1.06 +3.61 36.35 23.63 VEckOilSvc 25.42 +.32 +1.39 52.50 27.37 VanE JrGld 32.40 +.51 +1.11 81.11 79.17 VangSTBd 79.87 +.05 +.18 84.64 80.02 VangTotBd 81.65 +.03 +.31 79.87 69.96 VanHiDvY 78.84 +.32 +.72 137.06 114.07 VangSmCp u136.98 +.45 +1.52 126.35 106.69 VangTSM u126.23 +.56 +1.71 98.50 84.58 VangValu 97.53 +.33 +.79 225.77 191.32 VangSP500 u225.47 +1.02 +3.13 92.92 76.98 VangREIT 83.08 +.79 +1.08 51.12 43.05 VangAllW u51.27 +.41 +1.47 42.10 34.71 VangEmg u42.52 +.43 +1.91 56.99 45.36 VangEur 56.37 +.43 +1.29 80.93 78.94 VanSTCpB 80.08 +.06 +.26 90.14 84.64 VanIntCpB 87.70 +.19 +.61 42.25 35.52 VangFTSE 42.07 +.30 +.99 53.05 44.68 VanTIntStk u53.23 +.47 +1.51 64.20 48.44 VangFncl 63.06 -.27 -.30 66.24 52.45 Vantiv 65.19 +.91 +4.07 105.30 75.95 VarianMed u106.20 +1.46 +2.56 23.24 19.79 VectorGp 21.05 +.17 +.17 62.79 46.52 Vectren 58.54 +.48 +.33 68.07 36.55 VeevaSys 64.25 +.65 +1.90 76.80 56.20 Ventas 68.05 +.53 +.58 4.67 1.05 Verastem u3.71 -.41 +.10 11.09 7.44 Vereit 8.35 +.20 +.21 20.98 14.94 VeriFone 19.72 +.17 +1.87 4.55 2.00 Vericel 3.35 +.10 -.15 97.50 74.01 Verisign u96.92 -.26 +2.50 87.40 75.60 Verisk 85.44 +1.04 +1.79 56.25 42.80 VerizonCm d43.56 +.07 +.08 137.26 71.46 VertxPh 130.99 +.07 +.64 46.72 32.68 ViacomB 34.93 +.43 +1.73 11.89 6.75 Viavi 10.98 -.10 +.07 7.17 .28 VinceHldg .56 -.02 -.04 17.41 9.94 Vipshop d11.25 -.08 +1.20 19.07 12.35 VirtuFin n 16.35 -.35 -1.20 96.65 75.17 Visa s u96.93 +.99 +3.01 17.60 12.39 VishayInt 17.50 +.25 +.70 52.08 18.32 VistaOutd n 22.93 +.15 +.61 17.04 14.50 VistraEn n 16.02 +.14 -.42 1.47 .93 Vivus 1.27 +.02 +.04 98.00 69.86 VMware 88.37 -.13 +.18 31.69 24.17 Vodafone 29.10 +.04 +.42 7.88 5.43 Vonage 6.36 ... -.10 111.72 86.35 Vornado 95.90 +.35 +1.98 42.96 24.86 VoyaFincl 37.43 -.14 -.05 138.18 105.71 VulcanM 124.96 -.37 -3.21 3.47 1.31 W&T Off 1.98 +.05 +.12 65.63 53.66 WEC Engy 61.23 +.40 +.31 84.55 58.66 WGL Hold 83.80 +.24 +.40 16.17 8.39 WPX Engy 9.90 +.19 +.61 24.16 10.74 Wabash 22.51 +.17 +.45 93.81 65.54 Wabtec 89.84 -.40 -1.16 22.45 15.02 WaddellR 20.30 +.14 +.81 80.48 65.28 WalMart 76.34 +1.29 +1.01 88.00 75.18 WalgBoots 78.91 +.90 +1.44 8.11 .64 WalterInv .77 +.02 -.11 14.15 7.31 WashPrGp 8.83 +.30 +.43 34.61 27.65 WREIT 31.96 +.32 +.59 67.06 47.81 WasteCon s 64.55 -.02 -.50 74.58 61.08 WsteMInc 74.27 +.28 +.28 79.33 27.60 Wayfair u76.74 -1.43 +2.68 7.09 3.39 WeathfIntl 4.19 +.06 +.66 65.00 48.10 WebMD 55.45 +.31 -3.65 57.50 35.36 WebsterFn 53.16 -.37 -.91 82.28 30.90 WeiboCorp 74.31 +1.20 +4.89 35.48 9.37 WtWatch u35.77 +.44 +1.03 43.70 29.03 WeinRlt 30.88 +.63 +1.03 21.13 14.93 Welbilt 19.39 +.16 +.24 59.99 43.55 WellsFargo 54.99 -.61 -.75 80.19 59.39 Welltower 73.75 +.45 +.85 16.66 9.33 Wendys Co 15.64 ... +.04 30.80 21.45 WernerEnt u29.45 +.05 -.30 15.78 7.46 WescoAir 11.25 +.15 +.40 76.15 51.45 Wesco Intl 56.45 -.10 -.45 57.50 50.12 WestarEn d49.94 -.37 -3.19 10.43 9.11 WAstGlbHi 10.28 +.05 +.15 5.25 4.68 WAHiInOp 5.12 +.01 +.06 95.51 43.09 WDigital u94.44 +1.64 +7.50 22.70 18.42 WstnUnion 19.02 +.08 +.37 70.31 43.51 WestlkChm u70.24 +.45 +3.51 2.65 .82 WstptFuel g 1.64 -.30 -.29 60.36 40.63 WestRck u59.65 -.04 +2.34 35.50 28.58 Weyerhsr 33.15 +.43 +1.14 31.35 16.94 WheatPr g 19.46 +.27 +.49 202.99 145.91 Whrlpl 192.29 +.04 +.18 13.39 4.81 WhitingPet 5.14 -.07 +.16 43.84 27.67 WholeFood 42.10 +.14 +.10 32.69 22.39 WmsCos 31.43 +.27 +1.02 42.32 32.93 WillmsPtrs 41.01 +.42 +.65 57.40 45.32 WmsSon d45.32 -1.11 -1.97 10.46 3.65 Windstm rs d3.82 +.08 +.11 5.82 4.50 Wipro s 5.43 +.08 +.27 1.99 1.30 WirelessT 1.54 +.01 ... 67.29 51.33 WT EurHdg 63.65 +.09 +1.13 13.32 7.87 WisdomTr 10.50 +.01 -.02 52.92 39.49 WTJpHedg 52.38 -.22 +.07 25.78 19.43 WT India u25.94 +.18 +.92 86.15 30.54 Wix.com 73.85 ... +3.55 28.23 20.58 WolvWW 27.32 -.06 -.13 104.80 65.79 Workday 103.78 +1.56 +6.68 62.44 39.28 Worthgtn 52.27 -.28 +1.80 31.53 19.66 WrightMed 27.40 +.47 +.38 105.63 62.60 Wyndham 102.10 +.07 +1.27 139.67 82.51 Wynn 130.42 -4.56 -2.04 10.10 1.17 xG Tech rs 1.95 +.01 +.29 45.39 32.66 XL Grp u45.17 +.14 +.22 65.44 27.93 XPO Logis 63.84 +.88 +.08 48.50 38.00 XcelEngy 45.92 +.25 +.23 20.14 14.84 XeniaHtls n 19.70 -.11 +.15 30.76 22.90 Xerox rs 29.42 +.18 +.64 68.68 46.75 Xilinx u66.25 -1.60 +.90 1.98 .29 XtantMed .76 ... +.14 55.89 45.60 Xylem u56.10 +.26 +1.15 26.48 15.00 YPF Soc 22.02 +.29 +.12 16.97 7.36 YRC Wwde 12.35 +.17 +.80 61.52 33.72 YY Inc u63.79 +5.32 +6.96 5.98 2.21 Yamana g 2.38 +.03 +.15 32.44 17.28 Yandex u31.62 -.06 +5.37 43.41 26.93 Yelp 31.89 +.40 +2.34 42.34 18.80 Yirendai n 30.89 +2.32 +4.81 91.99 59.57 YumBrnds 73.60 +.18 +.41 42.12 23.79 Yum China 37.07 +.03 -.25 4.50 .02 YumaEn rs 2.15 -.33 +1.38 18.45 11.14 ZTO Exp n 15.94 +.30 +1.49 35.65 27.63 ZayoGrp 30.35 +.35 +.03 31.88 19.77 Zendesk 28.46 +.67 +.43 51.23 31.22 ZillowC n 46.52 +1.60 +.02 133.21 95.63 ZimmerBio 132.49 +3.51 +5.38 6.90 1.07 ZionO&G 3.99 -.11 -1.89 48.33 24.80 ZionsBcp 44.72 -.28 +.28 7.88 4.45 Ziopharm 5.89 -.07 -.28 63.85 46.86 Zoetis 63.35 +.30 +.76 3.86 2.40 Zynga 3.65 +.09 +.05 MUTUAL FUND CATEGORIES LARGE-CAP PERCENT RETURN YTD 1YR 3YR* 5YR* SPECIALTY FUNDS MID-CAP 10.71 19.60 8.02 16.75 19.76 14.78 9.54 17.62 -2.13 4.11 -8.20 0.35 2.56 -2.56 6.61 7.98 24.08 33.58 14.50 18.35 9.95 4.48 4.79 9.25 SMALL-CAP Equity Energy (ID) Health (SH) Natural Resources (SN) Real Estate (SR) Technology (ST) Utilities (SU) VALUE TARGET-DATE Target-Date 2015 (TD) Target-Date 2020 (TE) Target-Date 2025 (TG) 6.84 7.73 6.75 7.56 8.49 10.11 4.04 3.81 4.65 7.07 6.69 8.48 AB YTD 1YR 3YR 5YR YTD 1YR 3YR 5YR 5.7 15.0 6.2 13.6 1.4 17.2 5.7 12.4 BLEND LV MV SV 10.2 15.3 7.7 13.7 7.5 14.9 5.9 13.2 4.2 17.1 6.5 12.7 FundFocus FUND FOCUS GROWTH LB 16.8 18.7 9.4 14.6 LG MB 14.1 16.3 7.7 13.2 MG SB 11.7 20.0 8.1 13.2 Morningstar upgraded this fund’s rating to “Bronze,” citing a “consistent and repeatable process,” improved fees and a strong team. MainStay High Yield Corp. Bond (MHCAX) 22.61 18.04 16.38 16.92 20.82 20.89 15.06 8.35 15.19 21.00 19.44 19.11 18.38 17.98 18.60 19.00 8.98 16.91 1.33 5.09 2.06 9.79 2.34 10.42 1.95 8.43 3.45 9.33 4.81 11.47 0.66 8.13 2.21 6.42 5.08 11.11 Interm-Term Bond (CI) Interm. Government (GI) High Yield Muni (HM) High Yield Bond (HY) Muni National Interm (MI) Muni National Long (ML) Muni Short (MS) HHHHI $3,598 million .97% $25,000 4.50 Return/Rank +3.8 YEAR-TO-DATE 1-YEAR +8.4/C 3-YEAR +4.5/A 5-YEAR +6.1/B 2.67 1.25 4.97 4.41 3.27 3.60 1.68 0.59 -1.13 -0.01 8.66 -0.53 -0.89 0.17 2.29 1.38 5.18 3.18 2.72 3.58 0.90 2.31 0.90 4.30 5.62 2.42 3.10 0.92 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. *– Annualized Wk Name NAV chg YTD% Wk Name NAV chg YTD% AllMktRlRet1 b 8.30 +.19 +.9 AllMktTRA m 14.49 +.17 +7.3 DiscvGrA m 10.20 +.09 +16.4 DiscvGrAdv 10.82 +.10 +16.5 DiscvValAdv 22.62 +.29 +2.8 DiversMunicipal 14.42 +.03 +2.7 EmMkts 30.56 +1.34 +23.9 GlbBdA m 8.42 +.02 +2.0 GlbBdAdv 8.42 +.02 +2.2 GlbBdI 8.42 +.02 +2.2 GrA m 71.86 +1.15 +19.9 HiIncA m 8.91 +.05 +5.9 HiIncAdv 8.92 +.05 +6.0 HiIncB m 8.99 +.05 +5.4 HiIncC m 9.02 +.06 +5.5 Intl 17.43 +.43 +18.2 IntlGrA m 18.27 +.56 +25.9 LgCpGrA m 44.89 +.72 +18.6 LgCpGrAdv 48.55 +.78 +18.7 LgCpGrB m 34.10 +.54 +18.1 MuniIncNtnA m 10.26 +.03 +3.7 ReltvValA m 5.93 +.05 +7.0 SelUSLSAdv 12.56 +.09 +5.2 SstnlGlbThtcA m 106.84 +2.80 +24.8 TxMgWtAprStrAdv 16.74 +.33 +12.7 TxMgdIntl 17.47 +.43 +18.0 WlthApprStrAdv 16.09 +.31 +11.8 AIG FocedDivStrC m 17.91 +.15 +6.0 AMG GWKMnBdI 11.70 +.05 +4.3 MgrsBrwineS 42.61 +.79 +13.0 MgrsFrpntMdCpI 44.41 +.73 +6.5 MgrsFrpntMdCpN b 43.39 +.72 +6.4 MgrsLmsSylsBdS 27.14 +.15 +5.0 MgrsMntCldGrI 19.98 +.35 +14.0 MgrsSkylnSpcEqS d 44.19 +.36 +2.1 RRDivAllCpVlI 12.63 +.11 +3.2 TmsSqMidCpGrI 19.78 +.26 +12.3 TmsSqMidCpGrS 19.37 +.26 +12.2 TmsSqSmCpGrI 17.55 +.29 +10.8 YacktmanFocedI d 21.73 +.27 +10.5 YacktmanFocedS d 21.74 +.27 +10.4 YacktmanI d 23.30 +.22 +8.9 AQR LgCpMomStyleI 21.28 +.39 +11.6 MgdFtsStratI 8.86 +.01 -4.8 MgdFtsStratN b 8.74 +.01 -4.9 MltStratAltI 9.58 +.06 +.8 AT DiscpEqInstl 18.06 +.23 +10.5 Aberdeen GlUncnFxIncInsS 10.26 -.03 +1.4 Acadian EmMktsInv d 20.72 +1.02 +25.7 Access CptCmntyInvmIns 9.02 +.03 +1.3 Advisory Research MLPEngyIncI d 9.19 +.21 -4.3 Aegis Val 16.44 +.51 -1.9 Akre FocInstl d 28.58 +.46 +12.5 FocRetail m 28.07 +.45 +12.3 Alger CptlApprecA m 24.09 +.60 +20.1 CptlApprecInsI 31.70 +.79 +20.0 SpectraA m 19.99 +.49 +20.0 AllianzGI NFJDivValA m 17.35 +.12 +4.9 NFJDivValInstl 17.46 +.13 +5.1 NFJSmCpValA m 24.65 +.20 +3.9 NFJSmCpValInstl 27.14 +.22 +4.0 TechInstl 70.45 +3.01 +30.2 Alpine UltShrtMnIncIns d 10.04 ... +.6 dynDivInstl d 4.00 +.08 +14.3 Amana MutGrInv b 34.99 +.56 +16.4 MutIncInv b 48.95 +.58 +10.6 American Beacon BrdGwyLgCpVlIns 27.44 +.24 +5.2 IntlEqInstl 19.92 +.44 +15.4 LgCpValInstl 29.78 +.34 +8.1 LgCpValInv 27.82 +.31 +7.8 SmCpValInstl 28.10 +.26 +1.7 SmCpValInv 27.12 +.24 +1.5 American Century AllCpGrInv 33.20 +.55 +15.8 BalInv 18.68 +.20 +7.4 CAHYMuniInv 10.55 +.05 +5.4 CAInTFBdBdInv 11.89 +.04 +3.3 DiversBdI 10.79 +.04 +2.6 DiversBdInv 10.79 +.05 +2.5 EmMktsInv d 10.84 +.54 +28.2 EqGrInv 32.39 +.48 +11.0 EqIncA m 9.29 +.06 +6.2 EqIncC m 9.29 +.06 +5.8 EqIncI 9.30 +.06 +6.6 EqIncInv 9.30 +.07 +6.5 GlbGoldInv d 8.21 +.26 +3.8 GovtBdInv 10.99 +.04 +1.6 GrI 33.34 +.62 +18.1 GrInv 32.80 +.61 +18.0 GrR6 33.33 +.62 +18.2 HeritageInv 22.77 +.31 +12.8 IncandGrInv 38.43 +.50 +8.7 InflAdjBdInv 11.50 +.06 +.9 InflAdjBdR5 11.49 +.06 +1.1 IntTrmTxFrBdI 11.34 +.03 +3.5 IntTrmTxFrBdInv 11.34 +.03 +3.4 IntlBdInv 12.80 +.18 +6.8 IntlGrInv d 12.77 +.35 +19.7 InvGinnieMaeInv 10.49 +.02 +.7 InvOC2020I 12.38 +.13 +6.5 InvOC2020Inv 12.37 +.13 +6.4 InvOC2025I 14.65 +.17 +7.2 InvOC2025Inv 14.64 +.17 +7.2 InvOC2030I 12.72 +.16 +8.0 InvOC2030Inv 12.71 +.16 +7.8 InvOC2035I 15.86 +.22 +8.6 InvOC2035Inv 15.83 +.21 +8.5 InvOC2040I 13.31 +.19 +9.4 InvOC2040Inv 13.30 +.19 +9.3 InvOC2045I 16.66 +.25 +10.1 InvOC2045Inv 16.64 +.26 +10.1 InvOC:AgrInv 16.30 +.28 +11.1 InvOC:CnsrvInv 13.55 +.15 +6.5 InvOCInRetInv 13.11 +.12 +6.0 InvOCModInv 15.34 +.22 +9.0 LgCoValInv 10.15 +.10 +5.2 MidCpValA m 17.99 +.23 +5.0 MidCpValI 18.04 +.24 +5.2 MidCpValInv 18.03 +.24 +5.1 MidCpValR6 18.03 +.23 +5.3 NTCorEqPlusIns 15.52 +.22 +9.8 NTDiversBdInstl 10.77 +.04 +2.7 NTEqGrInstl 13.28 +.20 +11.2 NTGrInstl 17.19 +.32 +17.9 NTHeritageInstl 13.83 +.19 +12.9 NTIntlGrInstl 11.55 +.32 +19.6 NTLgCoValInstl 11.96 +.11 +5.2 NTMidCpValInstl 13.99 +.19 +5.2 RlEsttInv 28.39 +.28 +1.1 SelInv 67.20 +1.31 +16.3 ShtDrInfPrBdInv 10.20 +.03 +.3 ShtDrInfPrBdR5 10.27 +.02 +.4 SmCoInv 15.28 +.17 +4.3 SmCpValInv 9.42 +.10 +4.0 UltraInv 41.35 +.82 +18.5 ValI 8.95 +.09 +1.8 ValInv 8.94 +.09 +1.9 American Funds 2010TgtDtRtrA m 10.76 +.11 +5.8 2015TgtDtRtrA m 11.41 +.11 +6.2 2020TgtDtRtrA m 12.29 +.14 +7.3 2025TgtDtRtrA m 13.02 +.18 +8.8 2030TgtDtRtrA m 13.83 +.22 +10.6 2035TgtDtRtrA m 14.09 +.24 +11.9 2040TgtDtRtrA m 14.39 +.26 +12.4 2045TgtDtRtrA m 14.57 +.26 +12.6 2050TgtDtRtrA m 14.25 +.26 +12.6 AMCpA m 29.90 +.59 +11.4 AmrcnBalA m 26.47 +.32 +7.9 AmrcnHiIncA m 10.44 +.05 +4.7 AmrcnMutA m 39.36 +.45 +7.9 BdfAmrcA m 12.92 +.05 +2.6 CptWldGrIncA m 49.98 +1.14 +15.3 CptlIncBldrA m 61.86 +.78 +9.1 CptlWldBdA m 19.79 +.18 +5.3 EuroPacGrA m 53.27 +1.42 +20.6 FdmtlInvsA m 60.15 +1.15 +12.3 GlbBalA m 31.82 +.49 +9.0 GrfAmrcA m 48.41 +1.09 +15.2 HiIncMuniBdA m 15.69 +.04 +4.8 IncAmrcA m 22.76 +.26 +6.6 IntlGrIncA m 32.62 +.73 +16.7 IntrmBdfAmrA m 13.43 +.04 +1.3 InvCAmrcA m 39.48 +.63 +9.8 LtdTrmTxExBdA m 15.74 +.03 +2.3 NewWldA m 61.92 +1.85 +20.3 NwPrspctvA m 42.34 +1.04 +19.8 CATEGORY: HIGH YIELD BOND MORNINGSTAR RATING“ ASSETS EXP RATIO MIN. INIT. INVEST. PERCENT LOAD SG BOND FUNDS Mutual funds Wk Name NAV chg YTD% 6.7 14.2 6.5 12.9 HISTORICAL RETURNS INTERNATIONAL Divers. Emerging Mkt. (EM) Europe Stock (ES) Foreign Small/Mid Val (FA) Foreign Large Blend (FB) Foreign Large Growth (FG) Foreign Small/Mid Gr. (FR) Foreign Large Value (FV) World Allocation (IH) World Large Stock (WS) YTD 1YR 3YR 5YR STBdAmrcA m 9.96 +.02 +.9 ShrtTrmTEBdA m 10.13 +.01 +1.5 SmCpWldA m 53.41 +.91 +16.2 TheNewEcoA m 43.31 +.96 +20.5 TxExBdA m 12.95 +.04 +3.4 TxExofCAA m 17.58 +.05 +3.5 USGovtSecA m 13.78 +.06 +1.8 WAMtInvsA m 42.93 +.54 +8.4 Angel Oak MltStratIncIns 11.30 +.02 +3.8 Aquila HawaiianTxFrA m 11.41 +.03 +2.7 Arbitrage Instl d 13.50 -.02 +2.3 Ariel ApprecInv b 51.47 +.72 +9.4 Inv b 68.98 +.82 +7.2 Artisan GlbOppsInstl 25.07 +.59 +21.8 GlbOppsInv 24.85 +.58 +21.6 GlbValueInv 17.34 +.30 +13.7 IntlInstl 31.62 +.82 +22.8 IntlInv 31.42 +.82 +22.7 IntlValueInstl 37.73 +.76 +16.0 IntlValueInv 37.56 +.75 +15.9 MidCpInstl 45.82 +.72 +17.2 MidCpInv 42.58 +.67 +17.0 MidCpValueInv 23.43 +.28 +4.8 Ashmore EmMktsTtlRetIns 8.25 +.11 +8.8 BBH CorelN d 22.77 +.35 +12.0 BMO IntermTxFrI 11.28 +.03 +3.5 IntermTxFrY 11.28 +.03 +3.2 UltraShrtTxFrI 10.07 ... +.7 BNY Mellon BdM 12.73 +.06 +2.6 EmMktsM 10.64 +.48 +25.6 IncStkM 9.33 +.08 +5.8 IntermBdM 12.55 +.03 +1.6 IntlM 12.97 +.33 +18.1 MdCpMltStratM 16.80 +.25 +9.9 NtnIntrmMnBdM 13.53 +.04 +3.4 NtnSTMnBdM 12.78 +.01 +1.3 Baird AggrgateBdInstl 10.87 +.05 +2.8 CorPlusBdInstl 11.22 +.05 +3.1 IntermBdInstl 11.10 +.05 +2.3 QlInTrmMnBdIns 11.65 +.04 +3.1 ShrtTrmBdInstl 9.71 +.02 +1.3 Baron AsstInstl 71.66 +.76 +20.3 AsstRetail b 69.54 +.74 +20.1 EmMktsInstl 13.65 +.46 +24.3 EmMktsRetail b 13.60 +.46 +24.2 GrInstl 71.81 +.70 +18.1 GrRetail b 70.15 +.69 +17.9 PtnrsInstl 47.83 +.66 +26.9 PtnrsRetail b 46.94 +.64 +26.7 RlEsttInstl 27.87 +.24 +16.5 SmCpInstl 30.66 +.39 +17.6 SmCpRetail b 29.76 +.37 +17.4 Berkshire Foc d 23.23 +1.11 +28.3 Bernstein CaliforniaMuni 14.32 +.03 +2.8 IntermDur 13.21 +.05 +2.8 IntermDurInstl 15.06 +.06 +2.8 NewYorkMuni 14.07 +.03 +2.8 Berwyn Inc d 13.85 +.07 +2.9 BlackRock AdvtgLCCorInvA m 20.08 +.26 +11.0 BasValInstl 25.32 +.25 -.1 BasValInvA m 25.02 +.25 -.3 CAMuniOppsInstl 12.61 +.04 +4.3 CorBdInstl 9.64 +.04 +2.4 CorBdK 9.67 +.04 +2.4 CptlApprecInvA m 26.64 +.67 +21.0 EqDivInstl 24.15 +.23 +7.6 EqDivInvA m 24.08 +.23 +7.4 EqDivInvC m 23.29 +.21 +7.0 EqDivR b 24.22 +.23 +7.2 EuroInvA m 14.90 +.37 +18.3 FltngRtIncInstl 10.22 +.02 +1.9 FltngRtIncInvA m 10.22 +.02 +1.9 GlbAllcIncInstl 19.88 +.26 +8.8 GlbAllcIncInvA m 19.75 +.26 +8.6 GlbAllcIncInvC m 17.91 +.24 +8.2 GlbAllcIncR b 18.85 +.25 +8.5 GlbLSCrdtInstl 10.31 ... +2.0 HYBdInstl 7.79 +.05 +5.1 HYBdInvA m 7.79 +.05 +5.1 HYBdK 7.79 +.05 +5.2 HighEqIncIns 40.13 +.34 +11.2 HlthSciOppsIns 56.09 +.52 +20.6 HlthSciOppsInvA m 53.60 +.50 +20.4 HlthSciOppsInvC m 47.63 +.43 +19.9 InflProtBdInstl 10.60 +.06 +1.1 LCFocGrInvA m 15.70 +.39 +18.3 LngHrznEqInvC m 12.38 +.19 +14.0 LowDurBdInstl 9.64 +.01 +1.5 LowDurBdInvA m 9.64 +.02 +1.4 MnTrStrMnOpIns 11.57 +.03 +5.1 MnTrStrMnOpInvA m 11.56 +.03 +4.9 NtnlMnInstl 10.88 +.03 +3.4 NtnlMnInvA m 10.89 +.03 +3.2 StrIncOppsIns 9.93 +.03 +2.8 StrIncOppsInvA m 9.93 +.03 +2.6 StrIncOppsInvC m 9.92 +.03 +2.2 TtlRetInstl 11.75 +.05 +3.0 TtlRetInvA m 11.76 +.05 +2.9 Boston Partners LSEqInstl 21.31 +.30 -2.5 Bridgeway BlueChip35Idx 13.85 +.16 +7.2 SmCpVal 25.06 +.11 +.3 UltraSmCoMkt d 14.96 +.03 +3.4 Broadview Opp 36.51 +.40 +3.4 Brown Advisory GrEqInv d 20.25 +.35 +17.5 Brown Cap Mgmt SmCoInv b 87.66 +1.21 +19.4 Bruce Bruce 523.84 +4.90 +7.8 Buffalo Discv 23.38 +.40 +15.7 FlexInc 14.71 +.16 +2.1 HY 11.29 +.04 +4.0 SmCp 17.77 +.27 +18.2 CG Capital Markets CorFI 8.13 +.03 +2.8 IntlEq 12.18 +.28 +17.3 LgCpEq 18.65 +.27 +10.6 CGM Foc 49.04 +1.32 +14.7 Rlty 33.14 +.43 +11.9 Calamos GrA m 34.06 +.61 +16.6 GrIncA m 32.02 +.43 +9.2 GrIncC m 32.18 +.43 +8.7 MktNetrlIncA m 13.33 +.04 +2.9 MktNetrlIncIns 13.18 +.04 +3.0 Calvert BalA m 32.23 +.31 +5.7 EqA m 42.12 +.64 +14.3 Cambiar IntlEqInv d 26.73 +.73 +11.7 Causeway IntlValInstl d 16.04 +.36 +15.6 IntlValInv d 15.91 +.35 +15.5 Center Coast Capital MLPFocC m 7.65 +.13 -.8 MLPFocInstl 8.31 +.14 -.3 Champlain SmCoAdv b 20.89 +.14 +5.8 Chase Invmt Counsel ChaseGrNs d 13.16 +.25 +14.1 ClearBridge AggresivGrA m 208.96 +4.86 +10.6 AggresivGrC m 170.30 +3.93 +10.2 AggresivGrI 229.40 +5.34 +10.8 AggresivGrIS 231.74 +5.40 +10.8 AllCpValA m 15.58 +.25 +9.0 ApprecA m 22.94 +.22 +9.4 ApprecI 22.82 +.22 +9.6 ApprecIS 22.89 +.22 +9.6 DivStrat1 23.03 +.23 +9.6 DivStratA m 23.02 +.23 +9.5 DivStratI 23.58 +.24 +9.7 LgCpGrA m 38.52 +.69 +13.4 LgCpGrI 42.51 +.77 +13.6 LgCpValI 31.93 +.27 +7.9 MidCpA m 34.06 +.43 +7.7 MidCpI 37.49 +.47 +7.9 SmCpGrA m 30.98 +.60 +13.9 SmCpGrI 32.87 +.65 +14.0 SmCpGrIS 33.16 +.66 +14.1 Wk Name NAV chg YTD% ValTrustC m 75.88 +1.28 +7.9 ValTrustI 90.90 +1.56 +8.5 Clipper Clipper 115.78 +1.64 +8.7 Cohen & Steers InstlRltys 44.09 +.46 +3.7 PrfrdScInc,IncA m 14.17 +.02 +8.4 PrfrdScInc,IncC m 14.09 +.02 +8.0 PrfrdScInc,IncI 14.21 +.03 +8.6 RlEsttSecIncA m 14.44 +.16 +3.8 RlEsttSecIncIns 15.19 +.17 +4.0 Rltys 66.18 +.69 +3.5 Colorado BondShares ATxEx f 9.04 +.01 +4.1 Columbia AMTFrImMnBdZ 10.54 +.03 +3.2 AcornA m 14.53 +.12 +13.1 AcornIntlZ 44.88 +1.05 +19.9 AcornZ 16.74 +.14 +13.2 BalA m 40.18 +.39 +8.4 BalZ 40.10 +.38 +8.5 ContrarianCorA m 25.18 +.33 +12.6 ContrarianCorZ 25.37 +.34 +12.8 CorpIncZ 10.20 +.05 +3.6 CptlAlAggrsA m 12.95 +.21 +12.5 CptlAlMdA m 11.44 +.13 +8.5 CptlAlMdAgrA m 12.66 +.18 +10.5 DiscpCorA m 11.29 +.10 +10.5 DiscpSmCorB m 5.33 +.02 +.2 DiscpSmCorC m 5.35 +.02 +.2 DivIncA m 20.70 +.15 +9.3 DivIncC m 20.09 +.15 +8.8 DivIncZ 20.72 +.15 +9.4 DivOppA m 9.88 +.09 +5.7 DiversEqIncA m 14.26 +.13 +7.5 EmMktsZ 12.16 +.59 +29.0 GlbEqValA m 13.24 +.20 +12.2 GlbOppsA m 12.82 +.22 +10.4 HYBdA m 2.98 +.01 +4.6 HYMuniZ 10.60 +.03 +4.4 IncBldrA m 11.88 +.07 +4.3 LgCpGrA m 39.77 +.91 +20.2 LgCpGrIIIA m 17.33 +.40 +20.1 LgCpGrZ 41.18 +.94 +20.3 LgCpIdxA b 46.81 +.65 +10.8 LgCpIdxZ 47.07 +.66 +10.9 MidCpGrA m 26.84 +.37 +13.3 MidCpGrZ 28.44 +.39 +13.5 MidCpIdxA b 16.30 +.16 +6.8 MidCpIdxZ 16.25 +.17 +7.0 MidCpValA m 15.02 +.15 +6.4 MidCpValZ 15.05 +.15 +6.5 SelLgCpGrZ 16.21 +.35 +27.2 SelLgCpValA m 24.52 +.18 +7.1 SelLgCpValB m 22.53 +.16 +6.6 SelLgCpValC m 22.52 +.16 +6.7 ShrtTrmBdZ 9.97 +.01 +.8 ShrtTrmMuniBdZ 10.37 +.01 +1.5 SlgCommInfoA m 73.22 +2.89 +24.9 SlgCommInfoC m 52.64 +2.08 +24.4 SlgGlbTechA m 39.20 +1.54 +25.1 SmCpIdxA b 24.03 +.23 +3.5 SmCpIdxZ 24.17 +.23 +3.6 SmCpValIIZ 17.33 +.12 +2.4 SmMidCpValA m 10.29 +.14 +4.6 StratIncA m 6.09 +.03 +4.4 StratIncZ 5.99 +.03 +4.4 StratMuniIncA m 4.01 +.01 +4.0 TtlRetBdA m 9.07 +.04 +2.7 TtlRetBdZ 9.07 +.03 +2.8 TxExA m 13.57 +.04 +3.7 TxExZ 13.57 +.04 +3.8 USGovtMortgA m 5.44 +.01 +2.0 Commerce Bd 19.99 +.08 +2.9 Community Reinvest QlfdInvm b 10.61 +.04 +1.7 Credit Suisse CmdtyRetStratI 4.84 +.06 -4.5 Cullen HiDivEqInstl d 18.72 +.14 +9.1 DFA CASTMnBdIns 10.32 +.01 +1.3 EmMktsCorEqIns 21.27 +.77 +23.2 EmMktsInstl 28.15 +1.13 +24.3 EmMktsSmCpInstl 22.27 +.56 +20.4 EmMktsSocialCor 13.68 +.51 +24.0 EmMktsValInstl 29.10 +1.08 +21.8 FvYrGlbFIIns 10.98 +.04 +1.8 GlbAllc2575Ins 13.27 +.08 +3.6 GlbAllc6040Ins 17.30 +.20 +7.5 GlbEqInstl 21.43 +.36 +11.0 GlbRlEsttSec 10.80 +.15 +3.8 InflProtSecIns 11.72 +.08 +1.4 IntlCorEqIns 13.44 +.33 +16.8 IntlRlEsttScIns 5.01 +.08 +6.6 IntlSclCrEqInst 12.93 +.32 +16.5 IntlSmCoInstl 20.30 +.49 +18.3 IntlSmCpValIns 22.12 +.51 +16.6 IntlSstnbtyCor1 10.34 +.23 +17.8 IntlValIII 15.85 +.37 +13.7 IntlValInstl 18.72 +.45 +13.7 IntlVctrEqIns 12.54 +.31 +16.9 ItmGovtFIIns 12.48 +.06 +2.2 ItmTExtnddQlIns 10.81 +.07 +4.0 ItmTMnBdIns 10.23 +.03 +2.7 JapaneseSmCoIns 25.75 +.56 +17.0 LgCpIntlInstl 22.46 +.53 +16.3 OneYearFIInstl 10.30 ... +.6 RlEsttSecInstl 34.83 +.44 +2.4 STExtendedQlIns 10.85 +.03 +1.7 STGovtInstl 10.63 +.03 +.9 STMuniBdInstl 10.20 +.01 +1.4 SlvlyHdgGlFIIns 9.69 +.03 +2.9 TAUSCorEq2Instl 16.73 +.19 +7.8 TAWexUSCrEqIns 10.90 +.30 +18.6 TMdIntlVal 15.40 +.36 +13.7 TMdUSEq 26.67 +.35 +10.6 TMdUSMktwdVl 29.23 +.18 +6.3 TMdUSMktwdVlII 27.30 +.16 +6.4 TMdUSSmCp 41.79 +.32 +2.6 TMdUSTrgtedVal 36.02 +.32 +1.9 TwYrGlbFIIns 9.96 +.01 +.8 USCorEq1Instl 20.92 +.26 +9.4 USCorEqIIInstl 19.91 +.23 +7.8 USLgCo 19.13 +.26 +11.0 USLgCpGrInstl 17.23 +.22 +11.7 USLgCpValIII 26.21 +.26 +7.3 USLgCpValInstl 37.30 +.36 +7.3 USMicroCpInstl 21.28 +.10 +2.2 USSmCpInstl 34.62 +.29 +2.8 USSmCpValInstl 36.91 +.33 -1.0 USSocialCorEq2 14.83 +.16 +7.5 USSstnbtyCor1 19.47 +.23 +9.9 USTrgtedValIns 24.04 +.25 +.6 USVectorEqInstl 18.28 +.20 +4.7 WlexUSGovFIIns 10.04 +.03 +.7 Davenport ValInc 16.33 +.11 +7.2 Davis FinclA m 48.72 +.22 +9.3 NYVentureA m 32.69 +.59 +11.2 NYVentureC m 29.91 +.54 +10.7 NYVentureY 33.37 +.61 +11.3 Delaware Inv CorpBdInstl 5.87 +.03 +5.0 DiversIncA m 8.74 +.04 +3.5 EmMktsA m 18.59 +.93 +28.5 SmCpValA m 62.06 +.47 +3.7 SmidCpGrA m 18.59 +.19 +13.0 USGrInstl 26.64 +.78 +17.9 ValInstl 20.11 +.16 +3.1 Deutsche CROCIEqDivA m 53.33 +.43 +9.7 CROCIIntlS 47.49 +.79 +15.9 CorEqS 26.59 +.49 +10.8 CptlGrA m 77.37 +1.62 +16.2 CptlGrS 78.15 +1.65 +16.3 GNMAS 13.80 +.01 +1.2 GlbIncBldrA m 9.75 +.14 +8.7 HiIncA m 4.78 +.04 +4.8 IntrmTxAmtFrS 11.88 +.04 +3.1 MgdMuniBdA m 9.14 +.04 +3.5 MgdMuniBdS 9.15 +.03 +3.6 SP500IdxS 29.20 +.40 +10.8 SciandTechA m 20.38 +.70 +23.6 StratHYTxFrS 12.23 +.04 +3.8 Diamond Hill LgCpA m 25.56 +.22 +10.8 LgCpI 25.75 +.22 +11.0 LgCpY 25.78 +.23 +11.1 LngShrtI 26.59 +.14 +4.6 SmCpI 35.85 +.32 +2.8 SmMidCpI 22.36 +.19 +4.5 Dodge & Cox Bal 107.04 +.77 +6.2 GlbStk 13.54 +.33 +13.7 Inc 13.78 +.05 +2.9 IntlStk 45.07 +1.45 +18.3 Stk 195.23 +2.24 +8.2 Dominion ImpactEqInv m 46.07 +.60 +7.2 ImpactIntlEqInv m 8.71 +.22 +18.8 DoubleLine CorFII 10.98 +.05 +3.0 CorFIN b 10.97 +.05 +2.9 EmMktsFII 10.69 +.08 +6.0 Wk Name NAV chg YTD% LowDurBdI 10.07 +.01 +1.8 LowDurBdN b 10.07 +.02 +1.5 TtlRetBdI 10.70 +.04 +2.6 TtlRetBdN b 10.69 +.03 +2.4 Dreyfus Apprec,IncInv 35.75 +.56 +15.0 CAAMTFMnBdZ 15.18 +.06 +4.4 CorEqC m 18.53 +.29 +14.2 DiscpStk b 37.09 +.48 +9.0 GrandInc 21.38 +.32 +9.4 HYA m 6.32 +.03 +4.8 HYI 6.33 +.03 +4.9 InCorpd 11.17 +.17 +10.3 InsSP500StkIdxI 49.88 +.70 +10.9 IntlStkI 17.42 +.39 +17.1 IntrmMnBd 13.74 +.05 +3.6 MidCpIdxInvs 37.43 +.39 +6.9 MnBd 11.76 +.04 +4.0 NYTxExBd 14.88 +.06 +3.9 SP500Idx 53.90 +.75 +10.8 SmCpStkIdxInvs 31.06 +.28 +3.2 StandishGlbFII 21.36 +.10 +2.9 StratValA f 40.27 +.40 +3.9 StratValI 40.38 +.40 +4.1 Driehaus ActvInc 10.00 -.03 +.4 EmMktsGr d 34.81 +1.46 +24.4 Dupree MtKntckyTFInc 7.76 +.02 +2.7 Eagle SmCpGrA m 60.11 +.99 +14.6 Eaton Vance AtlntCptSMIDCA m 28.40 +.23 +11.7 AtlntCptSMIDCI 31.15 +.25 +11.8 DivBldrA m 14.38 +.17 +7.6 FltngRtA m 9.31 +.01 +2.4 FltngRtAdvtgA m 10.88 +.01 +2.7 FltngRtAdvtgC m 10.86 +.01 +2.4 FltngRtC m 8.99 +.01 +2.0 FltngRtHiIncI 8.88 +.01 +2.8 FltngRtInstl 9.00 ... +2.6 GlbMcrAbRtI 9.12 +.01 +2.6 HiIncOppsC m 4.57 +.02 +4.2 IncofBostonA m 5.81 +.03 +4.4 IncofBostonI 5.81 +.02 +4.5 LgCpValA m 18.81 +.19 +5.0 LgCpValI 18.88 +.19 +5.2 NtnlMnIncA m 9.88 +.04 +3.3 NtnlMnIncI 9.88 +.04 +3.4 ShrtDrStratIncA m 7.47 +.02 +3.3 TxMgdGr10 1,042.18 +15.81 +10.9 TxMgdGr11A m 46.84 +.71 +10.7 WldwideHlthSciA m 10.59 +.11 +16.2 Edgewood GrInstl 28.14 +.67 +26.2 Elfun Trusts 61.62 +1.10 +15.8 TxExInc 11.59 +.03 +3.1 FAM ValInv 69.93 +.54 +6.0 FMI CommonStk 27.91 +.13 +6.8 LgCp 21.65 +.27 +9.8 FPA Cptl 34.56 +.52 -4.5 Crescent d 34.45 +.41 +6.9 NewInc d 9.98 +.03 +1.5 Fairholme Funds Fund d 19.09 +.19 -12.0 Federated CptlIncA f 7.90 +.07 +4.2 CptlIncC m 7.89 +.06 +3.8 EqInc,IncA f 24.06 +.22 +4.9 GvtUltShrDrIns 9.89 ... +.6 HYTrustSvc d 6.91 +.05 +5.4 InsHYBdIns d 10.11 +.06 +5.6 IntlLeadersIns 34.75 +.66 +18.4 KaufmannA m 5.73 +.08 +16.7 KaufmannLgCpA f 22.48 +.40 +16.4 KaufmannLgCpIns 22.96 +.42 +16.5 KaufmannR m 5.74 +.08 +16.7 MidCpIdxSvc 26.67 +.28 +6.9 MnStkAdvtgA f 13.01 +.09 +4.6 MnUltraShrtA m 10.00 ... +.5 MnUltraShrtIns 10.00 ... +.7 ShrtIntrmDrMnIn 10.27 +.01 +1.7 StratValDivA f 6.25 +.04 +8.2 StratValDivC m 6.26 +.04 +7.8 StratValDivIns 6.28 +.04 +8.5 TtlRetBdInstl 10.91 +.04 +2.8 UltraShrtBdIns 9.12 ... +1.1 Fidelity 1000ValueIdx 12.27 +.09 +5.4 1000ValueIdxF 12.27 +.09 +5.3 100Index 16.07 +.22 +10.6 100IndexF 16.07 +.22 +10.6 500IdxIns 86.05 +1.20 +11.0 500IdxInsPrm 86.05 +1.20 +11.0 500IdxInv 86.04 +1.20 +11.0 500IndexPrm 86.05 +1.20 +11.0 AllSectorEq 13.03 +.21 +12.2 AllSectorEqF 13.02 +.22 +12.5 AsstMgr20% 13.44 +.08 +4.0 AsstMgr30% 10.97 +.10 +5.6 AsstMgr40% 11.46 +.12 +6.9 AsstMgr50% 17.98 +.23 +8.2 AsstMgr60% 12.18 +.18 +9.6 AsstMgr70% 21.74 +.35 +10.9 AsstMgr85% 18.62 +.35 +12.8 Balanced 24.00 +.32 +9.8 BalancedK 24.00 +.32 +9.9 BlueChipGrowth 14.02 +.39 +23.0 BlueChipGrowth 82.88 +2.38 +23.0 BlueChipGrowthF 14.03 +.40 +23.1 BlueChipGrowthK 83.01 +2.39 +23.1 BlueChipVal 18.49 +.17 +7.1 CALtdTrmTFBd 10.65 +.02 +2.4 CAMuniInc 12.96 +.05 +3.9 Canada d 51.69 +1.46 +5.7 Capital&Income d 10.12 +.11 +7.5 ChinaRegion d 31.07 +1.29 +30.7 CmdtyStrat 5.12 +.05 -5.5 CmdtyStratF 5.19 +.06 -5.3 CnsrvIncMnBdIns 10.04 +.01 +.9 Contrafund 117.27 +2.65 +19.9 ContrafundK 117.24 +2.65 +19.9 ConvertibleSecs 27.89 +.34 +5.9 CorpBd 11.57 +.05 +4.3 CptlApprec 35.44 +.68 +11.9 CptlApprecK 35.51 +.68 +11.9 DisciplinedEq 36.92 +.71 +11.1 DiversIntl 39.39 +.92 +18.3 DiversIntlK 39.33 +.92 +18.4 DividendGrowth 34.93 +.36 +8.4 DividendGrowthK 34.91 +.36 +8.5 EmMkts 19.70 +.91 +25.5 EmMkts d 28.88 +1.13 +29.4 EmMktsDbt 10.31 +.09 +6.7 EmMktsDbtF 10.31 +.09 +6.7 EmMktsF 19.76 +.91 +25.5 EmMktsIdxPrm d 10.47 +.47 +23.8 EmMktsK d 28.90 +1.13 +29.5 EmergingAsia d 39.86 +1.23 +28.4 EqDividendInc 27.98 +.27 +5.4 EqIncome 59.46 +.54 +5.5 EqIncomeK 59.42 +.54 +5.6 Europe 40.58 +.85 +20.7 ExprtMltntnl 22.72 +.18 +9.0 ExtndMktIdxInPr 59.53 +.73 +8.5 ExtndMktIdxInv 59.54 +.73 +8.5 ExtndMktIdxPr 59.54 +.72 +8.5 Fidelity 45.93 +.72 +11.6 FidelityK 45.93 +.72 +11.7 FltngRtHiInc d 9.66 +.02 +2.2 FocusedStock 21.39 +.58 +16.5 FourinOneIdx 42.10 +.61 +10.8 Frdm2005 12.42 +.12 +6.4 Frdm2010 15.87 +.18 +7.5 Frdm2015 13.13 +.17 +8.6 Frdm2020 16.13 +.22 +9.3 Frdm2025 13.93 +.21 +10.0 Frdm2030 17.35 +.30 +11.7 Frdm2035 14.49 +.27 +12.9 Frdm2040 10.17 +.19 +12.9 Frdm2045 11.50 +.22 +13.0 Frdm2050 11.56 +.22 +13.0 Frdm2055 13.01 +.25 +13.0 FrdmInc 11.71 +.09 +5.0 FrdmK2010 13.28 +.15 +7.5 FrdmK2015 14.02 +.19 +8.7 FrdmK2020 15.01 +.21 +9.4 FrdmK2025 15.82 +.23 +10.1 FrdmK2030 16.34 +.28 +11.8 FrdmK2035 17.16 +.32 +12.9 FrdmK2040 17.19 +.32 +13.0 FrdmK2045 17.73 +.33 +12.9 FrdmK2050 17.88 +.34 +13.0 FrdmK2055 13.30 +.24 +12.9 FrdmKInc 12.03 +.10 +5.1 GNMA 11.43 +.03 +1.1 GlbexUSIdxIns 12.79 +.36 +17.6 GlbexUSIdxInsPr 12.80 +.37 +17.6 GlbexUSIdxPr 12.79 +.37 +17.6 GlobalBalanced 24.72 +.44 +11.9 GlobalexUSIdx 12.53 +.36 +17.7 GovernmentInc 10.25 +.03 +1.7 GrDiscv 31.34 +.72 +23.3 GrStrategies 37.80 +.35 +11.2 Wk Name NAV chg YTD% Growth&Inc 35.15 +.43 +7.2 Growth&IncK 35.11 +.43 +7.2 GrowthCompany 16.51 +.48 +23.6 GrowthCompany 168.58 +4.94 +23.2 GrowthCompanyF 16.52 +.48 +23.7 GrowthCompanyK 168.48 +4.93 +23.3 HighIncome d 8.95 +.06 +5.5 Independence 38.35 +.80 +14.5 InfPrtBd 11.92 +.06 +.7 InfPrtBdIdxPrm 9.75 +.05 +.9 IntermediateBd 10.89 +.04 +2.1 IntlCptlApprec 19.73 +.54 +23.5 IntlDiscv 43.89 +1.10 +20.3 IntlGr 15.47 +.39 +20.9 IntlGr 12.88 +.32 +21.1 IntlGrF 15.51 +.39 +21.0 IntlIdxInstl 41.22 +.95 +16.8 IntlIdxInstlPrm 41.22 +.95 +16.8 IntlIdxInv 41.20 +.94 +16.7 IntlIdxPremium 41.21 +.94 +16.8 IntlRlEstt d 10.90 +.20 +14.9 IntlSmCp 17.23 +.43 +21.1 IntlSmCp d 27.99 +.70 +20.1 IntlSmCpF 17.27 +.43 +21.1 IntlSmCpOpps d 17.76 +.43 +22.1 IntlVal 10.43 +.19 +13.9 IntlValF 10.45 +.18 +13.8 IntrmGovtInc 10.51 +.03 +1.3 IntrmMuniInc 10.38 +.03 +3.1 IntrmTrBdIdInv 10.77 +.06 +2.3 IntrmTrBdIdPrm 10.77 +.06 +2.3 InvmGradeBd 11.25 +.04 +2.7 InvmGradeBd 7.90 +.03 +2.5 InvmGradeBdF 11.26 +.05 +2.8 JapanSmlrCo d 17.12 +.35 +16.9 LTTrsBdIdxInv 12.95 +.05 +4.4 LTTrsBdIdxPrm 12.95 +.05 +4.5 LargeCapStock 31.35 +.43 +8.2 LgCpGrEnhIdx 17.36 +.32 +12.6 LgCpValEnhIdx 12.47 +.09 +5.0 LowPricedStock 53.73 +.58 +8.6 LowPricedStockK 53.71 +.58 +8.7 LtdTrmMuniInc 10.58 +.02 +2.2 LvrgdCoStk 37.03 +.84 +11.2 MAMunicipalInc 12.18 +.04 +3.4 Magellan 98.02 +1.97 +13.6 MagellanK 97.90 +1.97 +13.7 MegaCapStock 18.82 +.23 +8.2 MichiganMuniInc 12.18 +.04 +3.5 MidCapIdxIns 19.71 +.27 +9.2 MidCapIdxPrm 19.71 +.27 +9.2 MidCapStock 37.14 +.54 +9.9 MidCapStockK 37.16 +.55 +10.0 MidCapValue 26.37 +.21 +6.4 MidCpEnhIdx 15.12 +.20 +7.8 MinnesotaMnInc 11.62 +.04 +3.2 MortgageSecs 11.25 +.03 +1.5 MunicipalIncome 13.14 +.06 +4.1 NASDAQCmpstIdx 83.21 +2.11 +17.8 NYMuniInc 13.27 +.04 +3.7 NewMillennium 39.24 +.58 +8.9 NewMktsInc d 16.23 +.20 +7.0 OTCPortfolio 105.33 +3.20 +26.4 OTCPortfolioK 106.62 +3.24 +26.5 OhioMunilInc 12.17 +.04 +3.9 Overseas 47.50 +.99 +20.1 OverseasK 47.41 +.99 +20.2 PacificBasin d 32.12 +.87 +21.4 Puritan 22.52 +.29 +10.3 PuritanK 22.50 +.29 +10.3 RealEstateEq 13.11 +.10 +1.6 RealEstateEqF 13.11 +.10 +1.7 RealEstateInves 42.29 +.42 +1.9 RlEstateIdxPrm d 15.50 +.17 +1.0 RlEsttInc d 12.30 +.07 +5.8 STTrsBdIdxPrm 10.41 +.02 +.9 ShortTermBond 8.63 +.01 +1.1 SmCapIdxIns 19.27 +.18 +6.1 SmCpDiscv 11.86 +.07 +3.1 SmCpDiscv d 31.29 +.19 +3.0 SmCpDiscvF 11.87 +.07 +3.2 SmCpEnhIdx 14.08 +.13 +1.8 SmCpOpps 14.42 +.08 +3.0 SmCpOppsF 14.51 +.07 +3.1 SmallCapGrowth d 23.68 +.36 +15.0 SmallCapStock d 19.09 +.08 +4.5 SmallCapValue d 19.47 +.08 +3.5 StkSelorAllCp 41.61 +.78 +14.3 StkSelorLgCpVal 19.45 +.16 +4.3 StkSelorSmCp d 26.92 +.13 +2.8 StratDivInc 15.30 +.16 +6.0 StrategicIncome 11.02 +.08 +5.1 TaxFreeBond 11.49 +.04 +3.9 TelecomandUtls 25.98 +.47 +6.4 TotalBond 10.66 +.04 +2.7 Trend 97.33 +2.31 +17.4 TtlMktIdxF 71.04 +.97 +10.6 TtlMktIdxInsPrm 71.02 +.97 +10.6 TtlMktIdxInstl 71.03 +.97 +10.6 TtlMktIdxInv 71.03 +.97 +10.5 TtlMktIdxPrm 71.04 +.98 +10.6 USBdIdxF 11.60 +.04 +2.3 USBdIdxIns 11.60 +.04 +2.3 USBdIdxInsPrm 11.60 +.04 +2.3 USBdIdxPrm 11.60 +.04 +2.3 ValDiscv 27.66 +.23 +7.0 Value 119.21 +1.67 +8.6 ValueK 119.37 +1.69 +8.7 Worldwide 25.61 +.62 +17.4 Fidelity Advisor BalancedA m 20.87 +.28 +9.7 BalancedM m 21.10 +.28 +9.5 BiotechnologyA m 24.48 +.31 +22.6 BiotechnologyI 25.83 +.32 +22.8 CapitalDevO 16.21 +.22 +8.4 DiverIntlA m 22.29 +.53 +18.1 DiverIntlI 22.66 +.53 +18.2 DiversifiedStkO 25.18 +.38 +8.5 EmergMktsIncI d 14.04 +.17 +6.9 EquityGrowthA m 112.11 +2.62 +23.4 EquityGrowthI 121.64 +2.84 +23.5 EquityGrowthM m 110.31 +2.57 +23.2 EquityIncomeA m 33.43 +.33 +5.0 EquityIncomeM m 34.10 +.33 +4.8 FltngRtHiIncA m 9.67 +.01 +1.9 FltngRtHiIncC m 9.67 +.02 +1.6 FltngRtHiIncI d 9.65 +.02 +2.2 Freedom2015A m 12.65 +.16 +8.4 Freedom2020A m 13.63 +.19 +9.1 Freedom2020I 13.73 +.18 +9.2 Freedom2025A m 13.53 +.19 +9.8 Freedom2025I 13.65 +.19 +9.9 Freedom2030A m 14.61 +.24 +11.4 Freedom2030I 14.70 +.25 +11.5 Freedom2035A m 14.15 +.25 +12.6 Freedom2035I 14.26 +.26 +12.8 Freedom2040A m 15.15 +.27 +12.6 Freedom2040I 15.25 +.28 +12.8 Freedom2045A m 11.73 +.21 +12.6 GrowthOppsI 68.01 +1.71 +23.5 GrowthOppsM m 63.40 +1.59 +23.2 HealthCareA m 42.12 +.44 +22.5 HealthCareC m 34.05 +.36 +22.0 HealthCareI 45.64 +.49 +22.7 HighIncAdvtgI d 10.52 +.10 +7.3 IntermMuniIncI 10.39 +.02 +3.1 IntlDiscvI 43.79 +1.10 +20.3 IntlGrI 12.86 +.32 +21.1 InvestmentGrBdI 7.91 +.03 +2.5 LeveragedCoStkA m 53.16 +.96 +9.1 LeveragedCoStkI 54.12 +.98 +9.3 LimitedTermBdI 11.53 +.02 +1.6 MidCapIIA m 20.49 +.29 +10.4 MidCapIII 21.11 +.31 +10.6 MunicipalIncI 13.09 +.05 +4.0 NewInsightsA m 30.50 +.64 +16.4 NewInsightsC m 27.18 +.56 +15.9 NewInsightsI 31.14 +.65 +16.6 NewInsightsM m 29.63 +.61 +16.3 NewInsightsZ 31.19 +.66 +16.7 RealEstateIncI d 12.26 +.07 +5.8 SeriesGrOpps 12.78 +.32 +23.1 SmallCapA m 27.39 +.11 +5.9 SmallCapI 29.67 +.12 +6.0 SmallCapM m 25.62 +.10 +5.8 StockSlrMidCpA m 36.95 +.45 +10.5 StockSlrMidCpI 38.57 +.48 +10.7 StockSlrMidCpM m 37.12 +.45 +10.3 StratDiv&IncA m 15.22 +.16 +5.9 StratDiv&IncI 15.27 +.16 +6.0 StrategicIncA m 12.29 +.08 +5.1 StrategicIncC m 12.26 +.09 +4.7 StrategicIncI 12.46 +.09 +5.2 StrategicIncM m 12.28 +.08 +5.0 TechnologyA m 51.70 +2.21 +33.2 TotalBondI 10.65 +.05 +2.8 Fidelity Select Banking d 32.88 -.29 +2.1 Biotechnology 216.51 +2.41 +24.4 Chemicals 165.75 +5.16 +17.0 ConsumerDiscret 38.41 +.50 +8.7 ConsumerStaples 99.12 +.90 +12.0 Defense&Aero 146.91 +2.22 +14.6 Energy 39.07 +1.28 -16.3 FinancialSvcs 103.88 -.10 +6.8 Gold 19.91 +.60 +4.1 HealthCare 227.22 +2.44 +22.9 HealthCareSvcs d 92.95 +.51 +18.5 ITServices 48.77 +1.30 +17.3 Industrials 33.96 +.25 +7.0 READING THE MUTUAL FUND TABLES Name: Name of mutual fund and family. NAV: Net asset value. Wk Chg: Weekly net change in price of NAV. YTD %: Performance from Jan. 1 of this year, as a percentage, with dividends reinvested. Footnotes: b - Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f - front load (sales charges). m - Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA - not available. p - previous day?s net asset value. s - fund split shares during the week. x - fund paid a distribution during the week. Data based on NAVs reported to Morningstar by 6 p.m. Eastern. Source: Morningstar and The Associated Press Wk Name NAV c hg YTD% Leisure d 158.22 +.46 +15.7 Materials 85.35 +2.09 +13.5 MdclEquip&Systs 46.83 +.51 +27.8 Multimedia d 80.98 +1.69 +10.1 NaturalGas d 23.38 +.73 -20.7 NaturalRes d 26.28 +.87 -14.0 Pharmaceuticals 19.15 +.12 +12.5 Retailing 118.53 +1.58 +8.0 Semiconductors d 106.64 +3.55 +15.6 Swre&ITSvcs 154.98 +5.40 +23.5 Technology 167.91 +7.13 +33.3 Transportation d 97.14 +.68 +8.8 Utilities 80.68 +1.86 +13.2 Wireless d 9.64 +.22 +15.3 First Eagle GlbA m 58.49 +.85 +7.8 OverseasA m 24.62 +.40 +10.0 USValA m 20.47 +.26 +5.4 USValI 20.79 +.26 +5.5 ofAmericaI 36.80 +.50 +12.3 First Investors EqIncA m 10.52 +.10 +6.7 ForIncA m 2.51 +.01 +4.3 GrandIncA m 22.90 +.28 +8.3 OppA m 40.76 +.41 +9.6 TEIncA m 9.50 +.02 +2.1 TtlRetA m 19.68 +.17 +5.6 Franklin Templeton AdjUSGvtScA m 8.29 -.02 -.1 AlbmTxFrIncA m 10.78 +.01 +2.3 BalA m 12.11 +.13 +4.0 BalC m 12.00 +.12 +3.7 BalSheetInvmA m 39.19 +.48 +3.8 BiotechDiscvA m 152.14 +1.99 +17.3 CAHYMuniA m 10.81 +.03 +4.6 CAHYMuniAdv 10.83 +.03 +4.6 CAIntTrTFIncA m 12.04 +.03 +3.2 CAIntTrTFIncAdv 12.07 +.03 +3.2 CATxFrIncA m 7.45 +.03 +4.0 CATxFrIncAdv 7.43 +.02 +4.0 CATxFrIncC m 7.43 +.02 +3.6 ClrdTxFrIncA m 11.60 +.01 +2.0 CnsrvAllcA m 14.63 +.15 +6.8 CnvrtSecA m 19.93 +.39 +13.0 CnvrtSecAdv 19.93 +.39 +13.2 CorfolioAllcA m 19.01 +.34 +13.1 DevMktsA m 20.06 +1.00 +26.8 DynaTechA m 60.68 +1.73 +27.0 DynaTechAdv 62.25 +1.77 +27.2 EqIncA m 24.07 +.25 +6.9 FdrIntTrTFIncA m 12.22 +.03 +3.0 FdrIntTrTFIncAd 12.25 +.04 +3.0 FdrLtdTrTFIncA m 10.37 ... +.8 FdrTFIncA m 12.01 +.03 +2.3 FdrTFIncAdv 12.02 +.03 +2.4 FdrTFIncC m 12.00 +.02 +2.0 FloridaTFIncA m 10.77 +.01 +1.6 FltngRtDlyAcsA m 8.86 ... +1.4 FltngRtDlyAcsAd 8.86 ... +1.5 FltngRtDlyAcsC m 8.86 ... +1.2 FndngsAlA m 14.28 +.21 +7.6 FndngsAlC m 14.06 +.21 +7.2 FrgnA m 7.87 +.20 +12.6 FrgnAdv 7.77 +.21 +12.9 FrgnR6 7.76 +.20 +13.0 GlbBdA m 12.39 +.10 +4.7 GlbBdAdv 12.35 +.11 +4.8 GlbBdC m 12.42 +.11 +4.5 GlbBdR6 12.35 +.11 +4.9 GlbSmlrCoA m 9.93 +.15 +13.4 GlbTtlRetA m 12.49 +.12 +4.9 GlbTtlRetAdv 12.51 +.12 +5.1 GlbTtlRetR6 12.50 +.12 +5.1 GldPrcMtlsA m 15.96 +.44 +1.3 Gr,IncA m 26.52 +.57 +12.6 Gr,IncC m 25.80 +.55 +12.1 GrA m 89.08 +1.47 +16.3 GrAdv 89.31 +1.48 +16.4 GrAllcA m 19.03 +.32 +11.7 GrC m 82.06 +1.35 +15.8 GrOppsA m 36.61 +.84 +19.5 GrR6 26.53 +.57 +12.7 GrR6 89.28 +1.49 +16.5 HYTxFrIncA m 10.23 +.01 +2.8 HYTxFrIncAdv 10.27 +.01 +2.9 HYTxFrIncC m 10.42 +.01 +2.5 HiIncA m 1.90 +.02 +5.3 HiIncC m 1.92 +.01 +5.0 IncA m 2.35 +.03 +4.8 IncAdv 2.33 +.03 +4.9 IncC m 2.38 +.03 +4.9 IncR6 2.34 +.03 +5.4 InsFrgnSmlrCAdv 24.30 +.48 +21.9 InsIntlEqPrmry 21.55 +.54 +15.5 IntlSmCpGrAdv 20.23 +.47 +23.2 LwDrTtlRetA m 9.86 +.02 +1.2 MichiganTFIncA m 11.45 +.01 +1.5 MnstTxFrIncA m 12.35 +.03 +2.7 ModAllcA m 16.07 +.21 +9.3 ModAllcC m 15.59 +.21 +8.8 MsrTxFrIncA m 11.67 +.01 +1.5 MutA m 29.79 +.30 +6.5 MutBeaconA m 16.77 +.21 +10.5 MutBeaconZ 16.93 +.22 +10.7 MutC m 29.36 +.29 +6.1 MutEuropeanA m 20.48 +.29 +9.8 MutEuropeanZ 21.10 +.29 +9.9 MutFinclSvcsZ 23.25 +.07 +7.2 MutGlbDiscvA m 33.08 +.39 +8.2 MutGlbDiscvC m 32.58 +.38 +7.8 MutGlbDiscvZ 33.73 +.40 +8.4 MutQuestA m 15.99 +.26 +4.4 MutQuestZ 16.22 +.26 +4.5 MutR6 30.11 +.31 +6.7 MutZ 30.10 +.31 +6.7 NCTxFrIncA m 11.56 ... +1.1 NJTFIncA m 11.33 +.01 +1.2 NYTxFrIncA m 11.11 +.02 +1.4 NYTxFrIncC m 11.10 +.02 +1.2 OhioTxFrIncA m 12.68 +.04 +2.9 OregonTxFrIncA m 11.62 +.03 +2.5 PETxFrIncA m 10.02 +.01 +1.6 RisingDivsA m 57.29 +.77 +9.5 RisingDivsAdv 57.23 +.77 +9.6 RisingDivsC m 56.30 +.75 +9.1 SmCpGrA m 20.17 +.26 +8.8 SmCpGrAdv 21.50 +.27 +8.9 SmCpGrR6 21.70 +.28 +9.0 SmCpValA m 55.57 +.52 +1.1 SmCpValAdv 57.96 +.54 +1.2 SmMidCpGrA m 35.65 +.54 +12.7 SmMidCpGrAdv 38.54 +.60 +12.9 StratIncA m 9.88 +.06 +3.5 StratIncAdv 9.89 +.06 +3.6 StratIncC m 9.87 +.05 +3.3 TtlRetA m 9.78 +.03 +2.5 TtlRetAdv 9.83 +.03 +2.6 USGovtSecA m 6.14 +.01 +.6 USGovtSecAdv 6.16 +.01 +.6 USGovtSecC m 6.09 +.01 +.2 UtlsA m 18.77 +.11 +7.7 UtlsAdv 18.91 +.12 +7.8 UtlsC m 18.67 +.10 +7.4 WldA m 17.22 +.25 +8.4 Frost Funds TtlRetBdInstl 10.49 +.03 +3.1 GE RSPInc 11.53 +.04 +2.7 RSPUSEq 55.45 +.91 +12.5 GMO AsstAllcBdVI 22.25 +.10 +1.0 CorPlusBdIV 21.52 +.10 +2.9 EmMktsIV m 33.27 +1.28 +23.2 EmMktsVI m 33.27 +1.28 +23.2 EmergCntryDbIII m 29.50 +.28 +8.7 EmergCntryDbIV m 29.46 +.28 +8.7 IntlEqIII 22.58 +.34 +15.5 IntlEqIV 22.54 +.33 +15.5 QualIII 23.99 +.19 +18.3 QualIV 24.03 +.20 +18.4 QualV 24.02 +.19 +18.3 QualVI 23.99 +.18 +18.4 USEqAllcVI 14.80 -.53 +7.4 USTrs 24.99 ... +.3 Gabelli ABCAAA d 10.32 +.01 +1.5 ABCAdv m 10.21 +.01 +1.3 AsstAAA m 58.87 +.78 +10.4 EqIncAAA m 25.54 +.29 +7.8 GoldAAA m 13.66 +.42 +4.8 SmCpGrAAA m 55.21 +.81 +7.3 SmCpGrI d 56.34 +.83 +7.5 UtlsA m 9.50 +.09 +5.6 UtlsAAA m 9.36 +.09 +5.7 UtlsC m 6.81 +.06 +5.1 Gateway A m 32.39 +.14 +5.6 George Putnam BalA m 19.01 +.22 +8.6 Glenmede SmCpEqAdv 30.85 +.27 +7.0 Goldman Sachs CorFIInstl 10.52 +.03 +2.4 CptlGrA m 28.39 +.58 +19.9 CptlGrC m 21.74 +.44 +19.5 DynMuniIncInstl 15.61 +.01 +4.0 EMEqInstl 20.43 +.80 +27.5 GlbIncInstl 12.24 +.02 +1.4 Wk Name NAV c hg YTD% GrOppsInstl 27.10 +.31 +16.3 HQlFltngRtIns 8.71 ... +.9 HYInstl d 6.59 +.03 +4.4 HYMuniInstl d 9.48 +.01 +6.5 IntlEqInsA m 12.39 +.32 +19.1 IntlEqInsIns 12.73 +.33 +19.4 LgCpGrInsIns 29.06 +.58 +16.3 MidCpValA m 38.76 +.50 +5.4 MidCpValInstl 39.16 +.51 +5.6 ShrtDurGovtIns 9.92 ... +.7 ShrtDurTxFrIns 10.53 ... +1.7 SmCpValA m 57.50 +.35 +2.5 SmCpValInstl 61.69 +.39 +2.7 USEqInsightsA m 46.79 +.69 +12.2 Greenspring Greenspring d 25.42 +.05 +2.6 GuideStone Funds AggresivAllcInv 11.97 +.19 +14.4 BalAllcInv 11.85 +.11 +6.9 GrAllcInv 12.11 +.16 +10.4 GrEqInstl 25.07 +.40 +19.9 IntlEqInstl 15.61 +.32 +18.6 LowDurBdInstl 13.43 +.01 +1.3 MediumDurBdIns 14.73 +.05 +2.8 ValEqInstl 22.00 +.14 +5.8 Harbor BdInstl 11.60 +.06 +3.4 CptlApprecInstl 68.75 +2.16 +21.4 CptlApprecInv b 66.59 +2.09 +21.1 HYBdInstl d 10.17 +.06 +4.5 IntlGrInstl 14.90 +.45 +22.1 IntlInstl 68.79 +1.41 +17.8 IntlInv b 68.11 +1.39 +17.5 MidCpValInstl 22.87 +.33 +4.8 SmCpValInstl 33.32 +.64 +9.5 Harding Loevner EmMktsAdv d 54.78 +2.40 +23.5 IntlEqInstl d 21.40 +.66 +19.2 Hartford BalA m 22.95 +.38 +8.6 BalHLSIA 29.85 +.59 +8.7 BalIncA m 14.42 +.13 +5.6 BalIncC m 14.22 +.13 +5.1 BalIncI 14.42 +.13 +5.7 ChecksandBalsA m 10.20 +.11 +8.8 CorEqA m 27.31 +.33 +11.5 CptlApprecA m 40.86 +.59 +14.9 CptlApprecC m 32.89 +.47 +14.4 CptlApprecHLSIA 48.11 +.78 +14.4 CptlApprecHLSIB b 47.41 +.76 +14.2 CptlApprecI 41.00 +.60 +15.0 DiscpEqHLSIA 15.96 +.20 +11.6 DivandGrA m 26.31 +.33 +8.3 DivandGrHLSIA 23.99 +.32 +8.6 DivandGrI 26.18 +.33 +8.4 DivandGrY 26.87 +.33 +8.4 EqIncA m 19.82 +.22 +8.2 EqIncI 19.72 +.22 +8.2 FltngRtA m 8.70 +.01 +2.3 FltngRtC m 8.69 +.01 +2.0 FltngRtI 8.71 +.01 +2.4 GlbCptlApprecA m 18.27 +.36 +15.3 GrOppsA m 42.96 +.79 +20.0 GrOppsHLSIA 35.78 +.65 +19.9 GrOppsI 44.62 +.82 +20.1 HCA m 35.77 +.34 +23.2 IntlOppsHLSIA 16.67 +.44 +17.9 IntlOppsY 17.59 +.46 +17.5 IntlValY 17.37 +.31 +15.0 MidCpA m 28.70 +.23 +13.1 MidCpC m 21.47 +.16 +12.6 MidCpHLSIA 38.37 +.30 +13.4 MidCpI 29.40 +.23 +13.3 MidCpY 33.88 +.26 +13.3 SchrEMEqI 14.96 +.71 +25.6 SmCoHLSIA 18.46 +.26 +14.2 SmCpGrHLSIA 29.83 +.35 +11.4 StkHLSIA 75.04 +1.39 +11.1 TtlRetBdA m 10.42 +.04 +3.3 TtlRetBdHLSIA 11.49 +.06 +3.6 WldBdI 10.43 +.02 +1.6 Heartland SelValInv m 29.17 +.21 +2.6 ValInv m 41.59 +.12 +2.9 ValPlusInv m 29.76 +.30 -1.9 Hennessy CrnrstnMC30Ins 21.62 +.34 +8.3 FocInstl 81.89 +.87 +8.1 FocInv b 79.93 +.84 +7.9 GasUtilityInv b 29.70 +.30 +6.4 Hodges SmCpRetail m 19.88 +.62 -3.4 Homestead SmCoStk 41.66 +.07 +1.3 Val 51.16 +.48 +8.1 Hotchkis & Wiley HYA m 12.22 +.06 +5.6 HYI d 12.30 +.06 +5.7 MidCpValI 37.68 +.92 +1.0 SmCpValI 60.34 +.80 +2.3 ICM SmCo 32.36 ... +2.8 ICON EngyS 11.71 +.47 -14.2 INVESCO AmericanValA m 38.60 +.37 +1.5 BalRkAllcA m 10.77 +.11 +2.4 BalRkAllcC m 10.37 +.11 +2.0 BalRkAllcY 10.91 +.12 +2.5 ChtrA m 18.73 +.32 +9.9 ComStkA m 24.57 +.28 +4.7 CorpBdA m 7.41 +.03 +5.0 DivIncA m 24.04 +.22 +3.5 DiversDivA m 19.81 +.13 +3.4 DiversDivC m 19.56 +.13 +2.9 DiversDivInv b 19.79 +.13 +3.4 DvlpngMktsA m 34.92 +1.54 +20.1 EqandIncA m 11.01 +.08 +5.0 EqandIncC m 10.82 +.08 +4.6 EqlyWghtSP500A m 56.83 +.78 +9.0 EqlyWghtSP500C m 54.43 +.74 +8.6 EqlyWghtSP500Y 57.38 +.79 +9.2 FltngRtA m 7.56 ... +1.8 GlbCorEqA m 15.81 +.33 +13.8 GlbHCA m 38.16 +.44 +15.9 GlbHCInv b 38.18 +.45 +15.9 GldPrcMtlsInv b 4.17 +.12 +2.7 GrAllcA m 15.35 +.22 +8.7 GrandIncA m 27.69 +.24 +5.8 HYA m 4.21 +.02 +4.4 HYMuniA m 10.06 +.04 +5.9 HYMuniC m 10.02 +.03 +5.4 IntermTrmMnIncA m 11.13 +.04 +3.5 IntlGrA m 35.20 +.91 +16.0 IntlGrR5 35.78 +.93 +16.2 LtdTrmMnIncA m 11.40 +.02 +2.4 MidCpCorEqA m 23.51 +.38 +9.5 MidCpGrA m 38.68 +.36 +15.1 ModAllcA m 13.32 +.15 +7.0 MuniIncA m 13.40 +.04 +4.1 RlEsttA m 21.53 +.27 +4.2 SP500IdxA m 26.74 +.37 +10.7 SmCpGrA m 36.59 +.43 +12.0 SmCpGrR5 40.75 +.49 +12.3 SmCpValA m 20.06 +.41 +7.2 SummitP b 19.20 +.46 +20.8 IVA IntlI d 17.54 +.26 +11.2 WldwideA m 18.49 +.17 +7.8 WldwideC m 18.16 +.16 +7.4 WldwideI d 18.55 +.16 +7.9 Ivy AsstStratA m 22.77 +.40 +9.7 AsstStratC m 21.53 +.38 +9.3 AsstStratI 23.11 +.41 +9.9 BalA m 24.75 +.25 +6.5 BalC m 24.55 +.24 +6.1 EmMktsEqI 19.49 +.94 +28.0 HiIncA m 7.63 +.02 +5.6 HiIncC m 7.63 +.02 +5.2 HiIncI 7.63 +.02 +5.8 IntlCorEqA m 19.33 +.48 +16.1 IntlCorEqI 19.46 +.48 +16.3 LgCpGrI 21.48 +.49 +16.5 LtdTrmBdI 10.84 +.02 +1.6 MidCpGrI 23.84 +.27 +14.5 MuniHiIncI 5.11 +.01 +2.8 SciAndTechA m 61.92 +1.98 +21.0 SciAndTechC m 53.88 +1.72 +20.5 SciAndTechY b 65.09 +2.08 +21.0 SciandTechI 67.69 +2.17 +21.1 JPMorgan CoreBondA m 11.64 +.05 +2.5 CoreBondC m 11.71 +.05 +2.2 CoreBondI 11.63 +.05 +2.6 CoreBondR6 11.64 +.04 +2.6 CorePlusBondA m 8.28 +.04 +2.8 CorePlusBondI 8.28 +.04 +2.9 CorePlusBondR6 8.28 +.04 +2.8 DisciplinedEqL 26.00 +.38 +10.9 DisciplinedEqR6 26.00 +.38 +11.0 DiversifiedL 17.64 +.28 +10.4 EmMktsEqL 26.90 +1.16 +27.4 EquityIncomeA m 15.78 +.09 +6.2 EquityIncomeI 16.04 +.10 +6.4 EquityIndexA m 37.98 +.53 +10.8 EquityIndexI 38.02 +.53 +10.9 Mutual funds Wk Name NAV chg YTD% Wk Name NAV chg YTD% Wk Name NAV chg YTD% GovernmentBondI 10.56 +.04 +1.8 GrowthAdvtgA m 18.40 +.35 +21.3 GrowthAdvtgI 18.86 +.36 +21.4 HighYieldA m 7.43 +.05 +4.3 HighYieldI 7.47 +.05 +4.5 HighYieldR6 7.47 +.05 +4.5 IntermTxFrBdI 10.85 +.03 +2.7 IntlRsrchEnhEqI 18.17 +.36 +16.0 IntrepidValueI 36.24 +.48 +5.3 InvCnsrvGrA m 12.90 +.11 +5.3 InvCnsrvGrC m 12.84 +.10 +5.0 InvestorBalA m 15.54 +.17 +7.4 InvestorBalC m 15.31 +.17 +7.1 InvestorGr&IncA m 17.63 +.25 +9.4 InvestorGrowthA m 20.76 +.35 +11.7 LargeCapGrowthA m 39.35 +.91 +24.5 LargeCapGrowthI 39.60 +.92 +24.6 LtdDurBdR6 10.04 +.01 +1.3 MidCapEquityI 49.72 +.51 +12.2 MidCapGrowthA m 28.43 +.37 +17.2 MidCapGrowthI 32.29 +.42 +17.5 MidCapValueA m 38.10 +.27 +6.9 MidCapValueI 38.54 +.27 +7.1 MidCapValueL 39.02 +.28 +7.2 MktExpnEnhIdxI 11.80 +.12 +5.4 MortgBackedScI 11.25 +.05 +2.5 MortgBackedScR6 11.24 +.04 +2.5 ShortDurBdI 10.84 +.01 +.9 ShortDurBondR6 10.84 +.02 +1.0 SmallCapEqR5 56.25 +.31 +7.6 SmallCapEquityA m 48.98 +.27 +7.3 SmallCapEquityI 56.09 +.31 +7.4 SmallCapValueR6 31.02 +.15 -1.8 SmtRetr2020A m 19.36 +.24 +8.0 SmtRetr2020I 19.42 +.24 +8.0 SmtRetr2020R5 19.44 +.24 +8.1 SmtRetr2030A m 20.66 +.34 +10.7 SmtRetr2030I 20.71 +.34 +10.7 SmtRetr2030R5 20.76 +.34 +10.8 SmtRetr2040A m 21.58 +.40 +12.3 SmtRetr2040I 21.64 +.40 +12.4 SmtRetr2040R5 21.69 +.40 +12.4 SmtRetrIncI 18.33 +.19 +6.3 SmtRetrIncR5 18.36 +.19 +6.3 TaxAwareEqI 32.95 +.51 +12.9 TaxAwrRlRetI 9.47 +.03 +1.4 USEquityA m 16.09 +.25 +10.9 USEquityI 16.12 +.25 +11.0 USEquityL 16.14 +.25 +11.0 USEquityR5 16.14 +.24 +11.0 USLgCpCorPlusA m 31.02 +.55 +11.3 USLgCpCorPlusI 31.35 +.56 +11.5 USSmallCompL 18.62 +.11 +1.7 ValueAdvtgA m 33.66 +.20 +4.9 ValueAdvtgC m 33.45 +.20 +4.6 ValueAdvtgI 33.89 +.21 +5.1 ValueAdvtgL 33.91 +.21 +5.2 James Advantage BlGldnRnbwRtl b 24.92 +.15 +2.3 Janus Henderson BalancedC m 31.49 +.35 +9.1 BalancedS b 31.73 +.35 +9.4 BalancedT 31.77 +.35 +9.5 ContrarianT 19.81 +.01 +2.2 EnterpriseInstl 64.57 +.84 +16.5 EnterpriseS b 107.26 +1.34 +15.9 EnterpriseT 109.40 +1.38 +16.0 FlexibleBondT 10.39 +.04 +2.6 GlobalEqIncA m 7.71 +.16 +11.7 GlobalEqIncC m 7.66 +.16 +11.3 GlobalLifeSciT 54.99 +.74 +21.8 GlobalResearchT 73.73 +1.58 +18.0 GlobalTechT 28.21 +.90 +28.2 GrowthAndIncT 49.96 +.42 +10.2 High-YieldT 8.52 +.05 +4.0 MidCapValueT 17.55 +.16 +5.9 OverseasT 30.83 +.73 +21.7 ResearchD ... +17.1 ResearchT 45.24 +.83 +17.1 Short-TermBondT 3.03 +.01 +1.1 SmallCapValueT 23.00 -.01 +3.7 VentureT 74.17 +.62 +14.4 Jensen QualGrI 44.20 +.45 +13.7 QualGrJ b 44.19 +.45 +13.6 John Hancock BalA m 19.85 +.21 +7.1 BdA m 15.90 +.05 +3.3 BdI 15.91 +.06 +3.6 ClassicValI 31.13 +.32 +6.3 CptlAprc1 b 17.81 +.56 +21.7 CptlAprcNAV 17.84 +.56 +21.7 DiscpValA m 21.50 +.17 +7.8 DiscpValI 20.91 +.17 +8.0 DiscpValMCA m 22.38 +.31 +7.9 DiscpValMCI 23.20 +.32 +8.1 DiscpValMCR6 23.20 +.32 +8.1 DiscpValR6 20.94 +.17 +8.0 EmMktsNAV 11.12 +.39 +22.3 FdmtlLgCpCorA m 49.51 +.87 +12.1 FdmtlLgCpCorI 51.56 +.91 +12.3 GlbAbsRetStrI 10.36 +.04 +2.3 GlbAbsRetStrR6 10.38 +.05 +2.4 GlbholderYldI 11.29 +.16 +9.7 IncA m 6.49 +.01 +3.2 IncI 6.48 +.01 +3.4 IntlGrA m 25.39 +.80 +24.0 IntlGrI 25.46 +.80 +24.2 IntlValNAV 16.91 +.44 +12.3 MlMg2020Lftm1 b 10.84 +.14 +8.5 MlMg2025Lftm1 b 11.49 +.16 +9.7 MlMg2030Lftm1 b 11.79 +.19 +11.0 MlMg2035Lftm1 b 12.25 +.22 +12.0 MlMg2040Lftm1 b 12.24 +.23 +12.6 MlMg2045Lftm1 b 12.14 +.23 +12.6 MltIdx2020Prs1 b 12.26 +.09 +4.4 MltIdx2025Prs1 b 13.38 +.15 +6.5 MltIdx2030Prs1 b 14.20 +.20 +8.5 MltIdx2035Prs1 b 14.68 +.23 +9.7 MltIdx2040Prs1 b 14.97 +.26 +10.5 MltIdx2045Prs1 b 15.07 +.26 +10.6 MltIdx2050Prs1 b 13.43 +.24 +10.8 MltmgrLsAgrsv1 b 16.69 +.34 +13.9 MltmgrLsBal1 b 15.48 +.21 +9.3 MltmgrLsBalA m 15.57 +.21 +9.1 MltmgrLsBalC m 15.57 +.21 +8.7 MltmgrLsCnsrv1 b 13.08 +.10 +4.9 MltmgrLsCnsrvA m 13.10 +.10 +4.7 MltmgrLsGr1 b 16.42 +.28 +11.7 MltmgrLsGrA m 16.46 +.28 +11.4 MltmgrLsGrC m 16.43 +.28 +11.0 MltmgrLsMod1 b 14.07 +.15 +6.9 MltmgrLsModA m 14.11 +.14 +6.7 RegionalBankA m 25.89 -.32 +1.8 StratIncOppsA m 10.89 +.04 +3.9 StratIncOppsI 10.89 +.04 +4.1 TtlRetNAV 13.58 +.08 +3.1 TxFrBdA m 9.81 +.03 +3.5 USGlbLdrsGrA m 46.26 +.63 +18.9 USGlbLdrsGrI 49.27 +.68 +19.1 sBlueChipGr1 b 37.94 +.93 +23.0 Kinetics InternetNoLoad d 44.91 +.45 +14.2 LSV ValEq 27.76 +.28 +5.9 Laudus IntlMktMtrsSel 25.05 +.68 +20.8 USLgCpGr 19.96 +.50 +21.4 Lazard EMEqInstl 18.80 +.89 +17.8 EMEqOpen b 19.31 +.92 +17.7 GlbLtdInfrsIns 16.56 +.28 +17.2 GlbLtdInfrsOpn b 16.59 +.28 +17.0 IntlEqInstl 18.51 +.45 +14.3 IntlEqOpen b 18.70 +.45 +14.2 IntlStratEqIns 14.48 +.34 +16.4 IntlStratEqOpen b 14.57 +.33 +16.1 USEqConcntrIns 15.42 +.25 +8.9 Litman Gregory MtrsIntlInstl 17.32 +.39 +17.3 Longleaf Partners Intl 16.11 +.27 +19.1 LnglfPtnrs 27.72 +.46 +9.3 SmCap 28.73 +.14 +4.5 Loomis Sayles BdInstl 14.29 +.12 +6.7 BdRetail b 14.21 +.12 +6.5 CorPlusBdA m 12.90 +.07 +3.2 FI 13.81 +.10 +6.4 GrY 14.47 +.34 +20.7 InstlHiInc 6.99 +.06 +6.6 InvmGradeBdA m 11.26 +.10 +5.3 InvmGradeBdC m 11.14 +.09 +4.9 InvmGradeBdY 11.26 +.09 +5.5 SmCpGrInstl 26.09 +.31 +15.7 SmCptlValInstl 35.41 +.31 +1.2 StratIncA m 14.80 +.10 +6.4 StratIncC m 14.92 +.10 +6.0 Lord Abbett AffiliatedA m 16.25 +.13 +7.2 AffiliatedC m 16.26 +.13 +6.8 BdDebentureA m 8.15 +.05 +5.2 BdDebentureC m 8.17 +.05 +4.9 BdDebentureF b 8.14 +.05 +5.3 CalibRtdDivGrA m 14.90 +.08 +7.5 DevelopingGrA m 20.70 +.30 +15.3 DevelopingGrI 23.65 +.34 +15.5 FdmtlEqA m 13.55 +.09 +4.7 FltngRtA m 9.17 +.01 +1.6 FltngRtC m 9.17 ... +1.2 FltngRtF b 9.16 +.01 +1.7 FltngRtI 9.17 ... +1.6 HYA m 7.66 +.03 +5.2 HYF b 7.65 +.03 +5.2 HYI 7.69 +.03 +5.3 HYMuniBdA m 11.75 +.01 +5.1 IncA m 2.85 +.01 +4.4 IncF b 2.85 +.01 +4.5 IntermTxFrA m 10.80 +.02 +3.8 IntermTxFrC m 10.79 +.03 +3.5 IntermTxFrF b 10.80 +.03 +3.9 MidCpStkA m 30.19 +.34 +5.2 MidCpStkI 30.00 +.34 +5.4 MltAsstBalOppA m 11.86 +.12 +5.8 MltAsstGrA m 17.72 +.21 +6.3 MltAsstIncA m 14.77 +.14 +5.5 NtnlTxFrIncA m 11.28 +.03 +4.3 ShrtDurIncA m 4.29 ... +1.5 ShrtDurIncC m 4.32 +.01 +1.4 ShrtDurIncF b 4.29 +.01 +1.8 ShrtDurIncI 4.29 +.01 +1.9 ShrtDurTxFrA m 15.63 +.02 +1.8 ShrtDurTxFrF b 15.63 +.02 +1.8 SmCpValI 25.72 +.14 +1.1 TtlRetA m 10.39 +.04 +2.7 TtlRetF b 10.39 +.04 +2.7 ValOppsA m 20.20 +.13 +4.1 ValOppsF b 20.57 +.14 +4.2 Lyrical USValEqInstl 18.72 +.41 +14.0 MFS AgrsGrAllcA m 22.23 +.37 +13.7 BlnRsrCorEqI 26.24 +.28 +10.0 CnsrvAllcA m 15.53 +.15 +6.8 CnsrvAllcC m 15.30 +.14 +6.3 CorEqA m 30.19 +.44 +13.6 CorpBdA m 14.07 +.07 +4.1 CorpBdI 14.06 +.07 +4.2 GlbEqA m 42.36 +.79 +17.0 GlbTtlRetA m 17.67 +.23 +9.7 GovtSecA m 9.83 +.03 +1.4 GrA m 84.97 +1.93 +20.1 GrAllcA m 20.17 +.30 +11.4 GrAllcC m 19.74 +.29 +11.0 GrC m 69.27 +1.57 +19.7 GrI 89.89 +2.05 +20.3 InstlIntlEq 24.18 +.51 +19.3 IntlDvrsfctnA m 18.33 +.44 +19.3 IntlNwDscA m 32.15 +.66 +18.9 IntlNwDscI 33.08 +.68 +19.0 IntlValA m 41.07 +.94 +17.7 MAInvsGrStkA m 27.02 +.45 +17.0 MAInvsTrustA m 31.48 +.45 +14.0 MAInvsTrustI 30.68 +.44 +14.1 MidCpGrA m 16.09 +.28 +16.4 MidCpValA m 22.69 +.25 +7.1 MidCpValI 23.24 +.25 +7.2 ModAllcA m 17.54 +.21 +9.0 ModAllcC m 17.24 +.21 +8.5 MuniHiIncA f 8.21 +.02 +5.1 MuniIncA m 8.77 +.03 +4.0 MuniLtdMatA m 8.15 +.02 +2.7 PEMuniBdB m 10.33 +.03 +2.9 RsrchA m 42.24 +.68 +13.8 RsrchI 43.29 +.70 +13.9 RsrchIntlA m 18.01 +.41 +18.2 RsrchIntlI 18.63 +.43 +18.4 TtlRetA m 19.12 +.14 +7.0 TtlRetBdA m 10.72 +.04 +2.8 TtlRetBdI 10.72 +.04 +2.8 TtlRetC m 19.22 +.13 +6.5 TtlRetI 19.11 +.13 +7.1 UtlsA m 20.00 +.50 +11.9 UtlsC m 19.89 +.50 +11.5 ValA m 39.46 +.26 +10.2 ValC m 39.01 +.25 +9.7 ValI 39.67 +.27 +10.3 MainStay EpchGlbEqYldI 19.14 +.29 +10.5 EpchUSAllCpI 29.50 +.41 +12.3 HYCorpBdA m 5.78 +.03 +3.8 HYCorpBdC m 5.75 +.03 +3.4 IncBldrA m 19.53 +.21 +7.4 LgCpGrA m 9.82 +.23 +22.0 MAPI 42.89 +.56 +12.5 SP500IdxI 51.28 +.72 +10.9 TtlRetBdI 10.62 +.05 +3.2 TxFrBdA m 9.99 +.02 +3.3 Mairs & Power BalInv 91.36 +.56 +5.8 GrInv 122.68 +.94 +8.5 Manning & Napier PrBlndCnsrvTrmS 13.82 +.12 +5.9 UnconsBdS 10.48 +.02 +2.3 WldOppsS 7.98 +.23 +17.2 MassMutual SP500IdxAdmin 20.76 +.29 +10.8 SP500IdxI 20.99 +.29 +10.9 SP500IdxR4 b 20.56 +.28 +10.7 SP500IdxR5 21.03 +.29 +10.9 SelFdmtlValI 12.76 +.12 +7.0 SelectMdCpGrI 21.29 +.26 +16.0 SelectMdCpGrR5 21.13 +.26 +15.9 Matthews AsiaDivInv 18.62 +.46 +21.1 AsianGrIncInv 17.24 +.32 +16.1 ChinaInv 21.00 +1.04 +35.7 IndiaInv 32.23 +.26 +25.7 JapanInv 21.53 +.38 +14.3 KoreaInv 6.81 +.24 +29.7 PacTigerInv 27.99 +.54 +22.1 Merger Inv b 16.01 -.03 +2.2 Meridian ContrarianLgcy d 40.39 +.74 +8.6 GrLegacy d 40.48 +.27 +14.1 Metropolitan West IntermBdInstl 10.42 +.03 +1.8 LowDurBdInstl 8.73 ... +1.0 LowDurBdM b 8.73 +.01 +.9 TtlRetBdI 10.65 +.03 +2.3 TtlRetBdM b 10.65 +.03 +2.1 TtlRetBdPlan 10.02 +.03 +2.3 UnconsBdI 11.95 +.01 +2.5 UnconsBdM b 11.96 +.01 +2.4 Midas Funds Midas m 1.17 +.03 Miller OppC m 22.09 +.48 +22.5 Mondrian IntlEq 15.18 +.32 +13.0 Monetta Monetta 18.72 +.36 +10.6 Morgan Stanley EuropeanEqIncA m 18.23 +.39 +18.1 EuropeanEqIncB m 17.27 +.38 +18.0 InsInGlbFrnchI 24.18 +.45 +17.8 InsInGrA m 43.76 +1.33 +31.9 InsInGrI 45.44 +1.39 +32.1 InsInIntEqA m 16.88 +.34 +17.5 InsInIntEqI d 17.12 +.34 +17.7 Nationwide BdIdxInstl 11.02 +.04 +2.3 InDeAgrsSvc b 10.81 +.18 +10.8 InDeMdlyAgrsSvc b 10.93 +.17 +9.5 InDeModSvc b 10.26 +.11 +7.2 InstlSvc 24.70 +.34 +10.2 IntlIdxR6 8.37 +.19 +16.8 MidCpMktIdxIns 18.82 +.20 +7.0 S&P500IdxInstl 15.64 +.21 +10.9 Natixis IUSEqOppsA m 34.85 +.67 +15.5 Needham GrRetail m 46.87 +1.56 +8.0 Neuberger Berman EmMktsEqInstl 19.00 +.76 +24.3 EqIncInstl 12.92 +.14 +5.5 FocInv 27.59 +.55 +14.5 GenesisInstl 60.19 +.48 +6.1 GenesisInv 34.69 +.28 +6.0 GenesisR6 60.20 +.49 +6.1 GenesisTrust 63.48 +.51 +6.0 GuardianInv 16.98 +.24 +13.7 HiIncBdInstl 8.80 +.06 +4.2 HiIncBdR6 8.80 +.06 +4.2 IntlEqInstl 12.52 +.28 +17.7 IntrnsValInstl 16.33 +.37 +10.9 LgCpValInv 31.44 +.21 +5.2 LgShInstl 14.07 +.13 +8.9 MltCpOppsInstl 18.78 +.32 +14.2 SclyRspnsvInstl 37.89 +.62 +11.1 SclyRspnsvInv 37.85 +.63 +11.0 StratIncInstl 11.14 +.06 +5.0 Nicholas III 28.18 +.43 +15.3 Nicholas 62.30 +.98 +10.9 Northern ActvMEmergMktEq d 19.77 +.92 +23.3 ActvMIntlEq d 10.84 +.21 +17.6 BdIdx 10.55 +.04 +2.3 EmMktsEqIdx d 11.80 +.52 +23.8 FI 10.18 +.04 +2.4 GlbRlEsttIdx d 10.37 +.19 +7.7 HYFI d 6.86 +.05 +4.3 IntermTxEx 10.53 +.03 +2.9 IntlEqIdx d 12.34 +.28 +16.9 MidCpIdx 19.15 +.20 +7.0 ShrtIntermTxEx 10.37 +.01 +1.5 SmCpIdx 13.42 +.12 +6.0 SmCpVal 24.21 +.10 +.4 StkIdx 29.63 +.42 +11.0 Tech 24.88 +.63 +22.7 TxEx 10.67 +.04 +3.1 Nuveen AlAmrMuniBdA m 11.55 +.05 +4.9 CAMuniBdI 11.19 +.04 +4.2 DivValI 15.31 +.13 +6.4 HYMuniBdA m 17.09 +.07 +6.9 HYMuniBdC2 m 17.08 +.07 +6.7 HYMuniBdI 17.09 +.07 +7.0 IntermDrMnBdI 9.21 +.03 +4.3 LtdTrmMnBdA m 10.98 +.02 +2.7 LtdTrmMnBdI 10.94 +.02 +2.8 NWQMltCpValC m 27.88 +.49 +10.5 Currencies Currency in US$ % Friday Wk. Ago Chg Argent Peso .0593 .0589 +.68 Australia Dollar .7824 .7602 +2.92 Bahrain Dinar 2.6515 2.6511 +.02 Brazil Real .3140 .3054 +2.82 Britain Pound 1.3089 1.2882 +1.61 Canada Dollar .7903 .7762 +1.82 Chile Peso .001521 .001499 +1.47 China Yuan .1474 .1471 +.20 Colombia Peso .000330 .000324 +1.85 Czech Rep Koruna .0440 .0437 +.69 Denmark Krone .1542 .1533 +.59 Dominican Rep Peso .0211 .0211 -.00 Egypt Pound .0557 .0559 -.36 Euro 1.1467 1.1404 +.55 Wk Name NAV chg YTD% NWQSmCpValI 50.74 +.50 +1.5 NYMnBdA m 11.01 +.03 +3.9 RlEsttSecI 22.33 +.26 +2.4 SmCpValI 25.23 +.07 -.1 Oakmark EqAndIncInv 32.63 +.30 +7.3 GlbInv 32.53 +.75 +15.9 GlbSelInv 19.27 +.36 +14.6 IntlInv 27.31 +.72 +20.3 IntlSmCpInv d 17.76 +.45 +21.6 Inv 79.69 +1.30 +9.9 SelInv 46.05 +1.14 +7.0 Oberweis IntlOpps m 24.75 +.66 +22.6 IntlOppsInstl d 11.93 +.32 +22.7 Old Westbury FI 11.12 +.04 +1.3 GlbSmMdCpStrat 16.99 +.23 +11.5 LgCpStrats 14.38 +.26 +12.1 MnBd 11.97 +.04 +2.4 StratOpps 8.05 +.08 +8.2 Oppenheimer ActvAllcA m 13.87 +.22 +12.2 ActvAllcC m 13.53 +.22 +11.8 CptlAprcA m 59.26 +1.24 +17.4 CptlIncA m 10.11 +.05 +4.0 DevelopingMktsA m 39.71 +1.46 +22.5 DevelopingMktsC m 37.15 +1.36 +22.0 DevelopingMktsR b 38.14 +1.40 +22.3 DevelopingMktsY 39.20 +1.44 +22.6 DiscvA m 79.22 +1.34 +16.9 EqIncA m 31.01 +.44 +5.6 EqIncC m 24.78 +.35 +5.2 EqInvA m 17.52 +.36 +15.9 FdmtlAltsA m 27.44 -.01 +2.0 FdmtlAltsB m 24.29 -.01 +1.6 GlbA m 91.36 +1.49 +22.3 GlbAllcA m 19.07 +.26 +10.8 GlbC m 84.46 +1.37 +21.8 GlbOppsA m 59.18 +1.72 +28.6 GlbOppsC m 52.68 +1.52 +28.1 GlbOppsY 59.78 +1.74 +28.8 GlbStrIncA m 3.96 +.03 +4.3 GlbStrIncC m 3.95 +.03 +3.9 GlbY 91.54 +1.49 +22.4 GoldSpecMnralA m 16.01 +.59 +10.4 IntlBdA m 5.89 +.06 +7.4 IntlBdY 5.88 +.05 +7.4 IntlDiversA m 16.83 +.45 +21.4 IntlGrA m 41.00 +.94 +17.5 IntlGrY 40.80 +.93 +17.6 IntlSmMidCoA m 45.91 +.89 +24.0 IntlSmMidCoY 45.62 +.89 +24.2 LtdTrmBdA m 4.55 ... +1.7 MidCpValA m 56.62 +.80 +5.1 MnStrA m 52.01 +.67 +10.7 MnStrC m 49.34 +.64 +10.3 MnStrMidCpA m 28.77 +.28 +8.3 MnStrMidCpY 30.82 +.30 +8.4 MnStrSelA m 19.45 +.28 +10.1 MnStrY 51.64 +.67 +10.8 ModInvA m 11.85 +.15 +9.3 RisingDivsA m 19.89 +.22 +10.1 SrFltngRtA m 8.12 +.01 +1.7 SrFltngRtC m 8.13 +.01 +1.3 TotalReturnBdA m 6.86 +.03 +2.9 Oppenheimer Rocheste AMTFreeMnsA m 7.06 +.02 +7.7 AMTFreeNYMnsA m 11.27 +.02 +4.4 CAMnA m 8.47 +.01 +5.9 HYMnA m 7.28 ... +8.6 HYMnC m 7.25 ... +8.2 LtdTrmNYMnA m 2.92 ... +.7 LtdTrmNYMnC m 2.90 ... +.3 MnsA m 15.19 +.01 +6.4 MnsC m 15.15 +.01 +5.9 ShrtDurHYMuniA m 4.30 -.01 -1.8 Oppenheimer SteelPat MLPAlphaA m 8.84 +.14 -1.8 MLPAlphaC m 8.42 +.13 -2.2 MLPAlphaY 9.05 +.14 -1.6 MLPIncA m 7.14 +.09 -2.6 MLPIncCs m 6.75 +.08 -3.0 MLPIncY 7.32 +.10 -2.4 MLPSel40Y 9.28 +.14 -.7 Optimum FxdIncInstl 9.56 +.05 +3.2 IntlInstl 13.74 +.37 +20.7 LgCpGrInstl 19.45 +.46 +21.3 LgCpValInstl 15.95 +.11 +7.4 Osterweis StrInc 11.38 +.06 +3.8 PIMCO AlAstA m 11.93 +.19 +7.4 AlAstAllAthA m 8.91 +.15 +6.8 AlAstAllAthC m 8.90 +.15 +6.4 AlAstAllAthIns 8.90 +.15 +7.1 AlAstAllAthP 8.91 +.15 +7.1 AlAstInstl 11.92 +.19 +7.7 AlAstP 11.94 +.19 +7.6 CmdtsPLUSStrIns 5.70 +.15 -7.7 CmdtyRlRtStrIns 6.54 +.09 -6.2 CmdtyRlRtStrP 6.52 +.09 -6.2 DiversIncInstl 10.93 +.08 +5.9 EMBdInstl 10.53 +.11 +7.1 EMCcyInstl 9.25 +.14 +8.5 EmergLclBdInstl 7.56 +.17 +11.3 ExtendedDrInstl 7.70 +.02 +6.5 FrgnBdUSDHdgD b 10.52 +.04 +.8 FrgnBdUSDHdgIns 10.52 +.04 +1.1 FrgnBdUSDHdgP 10.52 +.04 +1.0 FrgnBdUnHdgIns 9.84 +.16 +6.8 GlbBdUSDHdgIns 10.30 +.04 +2.2 HYA m 9.01 +.04 +4.9 HYAdmin b 9.01 +.04 +5.0 HYInstl 9.01 +.04 +5.1 HYSpectrumInstl 10.06 +.06 +5.7 IncA m 12.37 +.03 +5.3 IncC m 12.37 +.03 +4.9 IncD b 12.37 +.03 +5.4 IncInstl 12.37 +.03 +5.6 IncP 12.37 +.03 +5.5 InflRspMlAstIns 8.65 +.11 +2.2 InvmGrdCrpBdA m 10.55 +.06 +5.0 InvmGrdCrpBdC m 10.55 +.06 +4.6 InvmGrdCrpBdD b 10.55 +.06 +5.0 InvmGrdCrpBdIns 10.55 +.06 +5.2 InvmGrdCrpBdP 10.55 +.06 +5.1 LngDrTtlRetIns 10.95 +.05 +7.3 LngTrmCrdtInstl 12.00 +.08 +7.6 LngTrmUSGvtIns 6.11 +.02 +4.8 LowDrA m 9.85 +.01 +.8 LowDrD b 9.85 +.01 +.9 LowDrInstl 9.85 +.01 +1.0 LowDrP 9.85 +.01 +1.0 ModDrInstl 10.23 +.04 +2.6 MortgOppsInstl 11.09 +.02 +3.5 RAEFdmPLEMGIns 10.60 +.50 +18.0 RAEFdmPLIntlIns 9.68 +.25 +16.2 RlEstRlRtStrIns 8.23 +.11 +.4 RlRetA m 10.94 +.06 +1.3 RlRetD b 10.94 +.06 +1.3 RlRetInstl 10.94 +.06 +1.5 RlRetP 10.94 +.06 +1.5 ShrtAsstInvmIns 10.06 ... +.9 ShrtTrmA m 9.85 -.01 +1.2 ShrtTrmAdm b 9.85 -.01 +1.2 ShrtTrmIns 9.85 -.01 +1.4 ShrtTrmP 9.85 -.01 +1.3 SrFltngRtIns d 9.95 +.02 +2.0 StksPLUSAbRtIns 11.39 +.17 +12.0 StksPLUSIUHdIns 6.73 +.16 +16.6 StksPLUSIUSDHIn 8.29 +.11 +11.2 StksPLUSLngDrIn 7.88 +.15 +16.3 StksPLUSShrtIns 9.17 -.11 -7.0 TotRetESGIns 9.10 +.04 +3.1 TtlRetA m 10.23 +.05 +3.3 TtlRetAdm b 10.23 +.05 +3.4 TtlRetC m 10.23 +.05 +2.9 TtlRetD b 10.23 +.05 +3.4 TtlRetIIIns 9.68 +.04 +3.1 TtlRetIVIns 10.41 +.04 +3.0 TtlRetIns 10.23 +.05 +3.5 TtlRetP 10.23 +.05 +3.5 TtlRetR b 10.23 +.05 +3.2 UncnsBdIns 11.01 +.02 +4.4 PNC DiversEq b 26.53 +.41 +11.1 IntlEqIns 22.38 +.65 +21.1 SmCpI 23.73 +.16 -1.2 PRIMECAP Odyssey AgrsGr 39.89 +.99 +19.2 Gr 33.56 +.70 +17.2 Stk 29.58 +.54 +14.3 Pacific Funds OptmzGrA m 15.29 +.22 +9.1 OptmzModA m 14.20 +.16 +7.6 Parametric EmMktsInstl 14.98 +.48 +17.7 TxMgdEmMktsIns 49.42 +1.66 +18.0 Parnassus CorEqInv 42.10 +.50 +7.7 Parnassus 49.91 +.65 +11.0 Pax BalIndvInv b 21.48 +.21 +7.3 Payden CorBdInv 10.70 +.06 +3.5 LowDr 10.10 +.01 +1.2 LtdMat 9.48 ... +1.0 Pear Tree PlrsFgnVlInstl 20.81 +.60 +17.2 PlrsFgnVlOrd b 20.83 +.60 +17.0 PnAgrEMOrdinary b 21.63 +.73 +16.2 Performance StrBd d 22.69 +.06 +4.6 Permanent I 39.53 +.57 +4.7 Perritt MicroCpOppsInv d 36.44 +.31 +.3 Currency in US$ % Friday Wk. Ago Chg Hong Kong Dollar .1281 .0037 .0156 16.8505 16.9753 -.74 Indnsia Rupiah .000075 Israel Shekel .2813 1.2781 1.3154 -2.84 .008884 .3771 .3772 -.03 Japan Yen 1.4115 3.1844 3.2742 -2.74 Jordan Dinar .0096 .7640 .7763 -1.58 Kenya Shilling 3.3004 1.2653 1.2883 -1.79 Kuwait Dinar 657.68 667.06 -1.41 Lebanon Pound .000663 .2330 6.7841 6.7999 -.23 Malaysia Ringgit .056984 3028.15 3089.52 -1.99 Mexico Peso 22.74 22.88 -.61 N. Zealand Dollar .7344 .1221 6.4851 6.5216 -.56 Norway Krone .0095 47.50 47.51 -.02 Pakistan Rupee 17.9649 17.8750 +.50 Peru New Sol .3077 .8721 .8769 -.55 Philpins Peso .0198 US$ in currency % Hungary Forint Friday Wk. Ago Chg India Rupee Pioneer Wk Name NAV chg YTD% A m 31.84 +.38 +10.7 AMTFreeMnA m 14.55 +.07 +4.6 AMTFreeMnY 14.51 +.07 +4.7 BdA m 9.71 +.03 +2.5 BdY 9.62 +.03 +2.6 CorEqA m 20.24 +.33 +12.4 DiscpGrA m 18.75 +.40 +15.0 EqIncA m 34.33 +.36 +5.3 HYA m 9.79 +.06 +5.5 MidCpValA m 25.39 +.38 +4.5 SelMidCpGrA m 40.21 +.69 +14.6 StrIncA m 10.79 +.03 +3.4 StrIncC m 10.56 +.03 +3.1 StrIncY 10.79 +.03 +3.6 Principal CorPlusBdIns 10.94 +.04 +3.0 CptlAprcA m 60.61 +.76 +9.8 DiversIntlIns 13.09 +.39 +18.2 EqIncA m 30.07 +.35 +8.7 HYA m 7.47 +.04 +4.7 HYIIns 9.95 +.05 +4.1 InflProtIns 8.53 +.05 +.8 LfTm2010Ins 13.61 +.13 +6.2 LfTm2020Ins 14.20 +.17 +8.2 LfTm2020J m 14.13 +.18 +8.1 LfTm2030Ins 14.55 +.21 +9.9 LfTm2030J m 14.50 +.21 +9.8 LfTm2040Ins 15.40 +.25 +11.1 LfTm2040J m 15.27 +.24 +10.9 LfTm2050Ins 15.16 +.26 +11.8 LgCpGrIIns 13.84 +.28 +19.2 LgCpGrIns 10.06 +.21 +18.6 LgCpSP500IdxIns 17.09 +.24 +10.5 LgCpSP500IdxJ m 16.93 +.24 +10.3 LgCpValIIIIns 16.65 +.12 +7.2 LgCpValIns 12.49 +.06 +5.2 MdCpA m 25.14 +.36 +13.2 MdCpGrIIIIns 11.55 +.16 +13.5 MdCpValIIns 14.94 +.21 +5.8 PrefSecIns 10.45 +.01 +8.2 RlEsttSecIns 23.23 +.27 +2.6 SAMgBA m 16.06 +.20 +7.7 SAMgBC m 15.83 +.19 +7.4 SAMgCnsGA m 18.31 +.28 +10.0 SAMgmtFlxIncA m 12.38 +.09 +4.2 SAMgmtStrGrA m 20.24 +.35 +11.4 Prudential GlbRlEsttZ x 23.82 +.18 +5.2 HYA m 5.57 +.04 +5.6 HYZ 5.58 +.04 +5.7 Jsn2020FocA m 16.23 +.50 +16.4 JsnBlndA m 21.05 +.43 +12.3 JsnEqIncC m 14.90 +.20 +6.3 JsnGrA m 34.11 +1.07 +21.3 JsnGrZ 36.48 +1.14 +21.5 JsnHlthSciA m 44.66 +.41 +24.4 JsnHlthSciZ 48.82 +.45 +24.6 JsnMidCpGrA m 37.31 +.46 +13.0 JsnMidCpGrZ 39.83 +.49 +13.2 JsnNatrlResA m 33.73 +1.53 -9.1 JsnNatrlResB m 27.22 +1.23 -9.4 JsnSmCoA m 25.02 +.31 +10.5 JsnSmCoZ 26.82 +.32 +10.6 JsnUtilityA m 14.08 +.24 +9.9 NtnlMnsA m 14.90 +.04 +3.2 QMASmCpValZ 21.41 +.16 -.9 ShrtTrmCorpBdA m 11.07 +.03 +1.8 TtlRetBdA m 14.49 +.07 +3.8 TtlRetBdB m 14.49 +.08 +3.6 TtlRetBdC m 14.47 +.07 +3.4 TtlRetBdZ 14.44 +.07 +4.0 Putnam AbsRet700Y 12.06 +.06 +5.5 CATxExIncA m 8.12 +.02 +3.8 CptlOppsA m 15.81 +.14 +4.5 CptlSpectrumA m 37.70 +.54 +15.0 CptlSpectrumC m 36.00 +.50 +14.5 CptlSpectrumY 38.08 +.54 +15.1 DiversIncA x 7.05 -.01 +3.9 DiversIncC x 6.92 -.02 +3.5 DynAstAlcBalA m 15.09 +.15 +7.7 DynAstAlcGrA m 17.25 +.23 +10.1 EqIncA m 22.77 +.28 +7.9 EqIncY 22.78 +.28 +8.0 EqSpectrumY 42.34 +.61 +17.2 EuropeEqA m 26.60 +.52 +16.9 GlbEqA m 14.37 +.34 +16.5 GlbHCA m 58.20 +.68 +15.9 GrOppsA m 28.99 +.65 +19.0 HighYieldA m 5.92 +.03 +4.0 IncA m 6.92 +.01 +3.7 IncY 7.03 +.01 +3.9 IntlEqA m 24.42 +.64 +17.6 InvsA m 25.68 +.41 +10.0 MltCpGrA m 85.95 +1.79 +18.1 NYTEIncA m 8.53 +.03 +3.4 TEIncA m 8.60 +.02 +3.5 TxFrHYA m 12.48 +.03 +4.9 USGvtIncA x 12.87 -.03 +.3 QS GrA m 17.08 +.24 +8.8 RidgeWorth CrdxLgCpValEqI 17.74 +.21 +7.2 CrdxMdCpValEqI 14.79 +.19 +7.4 CrdxSmCpValEqIn 12.79 +.05 -.2 SeixTtlRetBdI 10.49 +.03 +2.4 SeixUSGSUSBdI 10.03 ... +.7 RiverNorth dblelnStrIncI d 10.61 +.04 +3.4 Royce OppInvm d 14.16 +.26 +10.2 PEMutInvm d 11.69 +.14 +6.1 PremInvm d 17.04 +.18 +9.9 SpecEqInvm d 22.28 +.20 +1.2 TtlRetInvm d 14.12 +.10 +3.7 Russell InvEMS 19.50 +.67 +23.5 InvGbRlEstSecS 34.03 +.19 +4.4 InvGlbEqS 11.25 +.16 +13.3 InvIntlDevMktsS 38.78 +.68 +15.4 InvLPBalStrA m 11.54 +.09 +6.6 InvLPBalStrC b 11.32 +.09 +6.3 InvLPGrStrA m 12.69 +.13 +8.3 InvShrtDrBdS 19.18 +.02 +1.1 InvStrBdI 10.64 +.03 +2.8 InvStrBdS 10.80 +.04 +2.9 InvTEBdC 22.99 +.03 +3.1 InvTxMgdUSLgCpS 37.71 +.32 +10.8 InvUSSmCpEqS 32.84 +.19 +4.9 Rydex DynSP500H b 97.04 +2.63 +21.0 IvNAS100StrInv 72.14 -2.32 -17.0 NASDAQ100Inv 32.92 +1.02 +19.9 SEI CoreFxdIncF 11.27 +.05 +2.8 EmergMktsDbtF 10.27 +.20 +9.5 EmergingMktsEqF 11.71 +.52 +21.9 HighYieldBdF 7.27 +.03 +4.8 IntermTermMuniF 11.69 +.04 +3.5 IntlEqF 10.88 +.27 +16.1 LargeCapGrowthF 33.55 +.61 +15.9 LargeCapValueF 23.97 +.17 +6.0 ShortDurGovtF 10.41 +.02 +.5 TaxMgdLargeCapF 23.41 +.27 +9.7 TaxMgdSm/MdCpF 21.37 +.23 +6.2 USMgdVolF 17.93 +.11 +6.4 SSGA SP500IdxN b 35.71 +.50 +10.9 Schroder NorthAmrcnEqInv 16.17 +.20 +8.5 Schwab CorEq 23.07 +.31 +12.9 DivEq 16.45 +.09 +5.9 FdmtlIntlLgCIdx 9.02 +.22 +14.2 FdmtlUSLgCIdx 16.11 +.19 +5.8 FdmtlUSSmCIdx 14.62 +.15 +3.3 HC 25.20 +.31 +16.5 IntlIdx 20.01 +.45 +16.9 MktTrackAllEq 17.83 +.29 +10.1 MktTrackGr 22.51 +.30 +8.2 SP500Idx 38.21 +.53 +11.0 Schwab1000Idx 59.47 +.82 +10.9 SmCpEq 22.50 +.26 +2.8 SmCpIdx 29.80 +.28 +6.0 TFBd 11.72 +.04 +3.4 Trgt2020 14.30 +.15 +7.8 Trgt2030 15.50 +.21 +10.3 Trgt2040 16.40 +.26 +11.9 TtlStkMktIdx 43.93 +.59 +10.5 Schwartz MariaRisingDiv 17.70 +.15 +5.9 Scout CorPlusBdIns 31.63 +.12 +2.2 Intl 23.83 +.60 +15.4 MidCp 18.45 +.26 +11.3 UnconsBdIns 11.84 +.02 +1.8 Selected AmrcnD 38.52 +.70 +11.2 AmrcnS b 38.46 +.70 +11.0 Sentinel CommonStkA m 44.95 +.57 +11.9 SmCoA m 5.26 +.04 +8.5 Sequoia Sequoia 176.38 +1.05 +9.7 Sit DivGrI d 17.04 +.12 +10.0 USGvtSec 10.90 -.02 +.8 Smead Funds ValI1 43.53 +.40 +11.8 Sound Shore ShoreInv 48.32 +.78 +10.0 State Farm Bal 65.91 +.66 +5.1 Gr 74.96 +.84 +6.6 LfPth2020Prem m 14.63 +.17 +6.6 LfPth2030Prem m 15.87 +.23 +8.8 LfPthRetPrem m 13.10 +.13 +5.8 MnBd 8.70 +.02 +3.0 US$ in currency % Friday Wk. Ago Chg .1280 +.08 7.8067 7.8120 -.07 .0037 -.00 266.73 270.26 -1.31 .0155 +.65 64.287 64.604 -.49 .000075 -.00 13339.00 13406.00 -.50 .2824 -.39 3.5544 3.5417 +.36 .008772 +1.28 112.56 113.99 -1.25 1.4079 +.26 .7085 .7103 -.25 .0096 -.00 104.00 103.85 +.14 3.2961 +.13 .3030 .3034 -.13 .000663 -.00 1508.00 1509.00 -.07 .2326 +.17 4.2925 4.2985 -.14 .055303 +3.04 17.5487 18.0821 -2.95 .7275 +.95 1.3617 1.3746 -.94 .1196 +2.09 8.1929 8.3629 -2.03 .0094 +1.06 105.22 105.85 -.60 .3077 -.00 3.249 3.250 -.03 .0198 -.00 50.53 50.62 -.18 Wk Name NAV chg YTD% SP500IdxPrems m 18.62 +.26 +10.8 Sterling Capital MidValIns 19.13 +.33 +8.9 StrtonSmCpVlIns 85.95 +.30 +3.1 TtlRetBdIns 10.57 +.04 +2.7 T. Rowe Price Bal 24.22 +.34 +10.8 BlueChipGr 89.43 +2.18 +23.2 BlueChipGrAdv b 88.17 +2.15 +23.0 BlueChipGrR b 85.02 +2.06 +22.8 CATFBd 11.51 +.04 +3.7 CorpInc 9.66 +.04 +4.2 CptlAprc 28.80 +.30 +10.0 CptlAprcAdv b 28.47 +.29 +9.8 DivGr 40.92 +.40 +10.7 DiversMidCpGr 27.90 +.34 +13.7 EMBd d 12.64 +.12 +6.3 EMStk d 39.66 +1.77 +24.4 EmergEurope d 14.54 +.69 +8.1 EqIdx500 d 66.11 +.93 +10.9 EqInc 33.33 +.33 +6.8 ErpnStk d 20.27 +.44 +20.6 ExtendedEqMktId d 27.43 +.33 +8.5 FinclSvcs 26.88 -.05 +9.2 GNMA 9.26 +.02 +.8 GlbStk d 34.64 +.75 +20.1 GlbTech 17.63 +.62 +32.3 GrStk 65.22 +1.48 +21.9 GrStkAdv b 63.86 +1.46 +21.8 GrStkR b 61.97 +1.40 +21.6 GrandInc 28.24 +.34 +12.9 HY d 6.77 +.03 +4.7 HlthSci 71.82 +.74 +21.0 InsCorPlus 10.37 +.04 +3.0 InsEMEq d 36.17 +1.61 +24.3 InsFltngRt d 10.04 +.01 +1.9 InsHY d 9.01 +.04 +4.9 InsLgCpCorGr 34.22 +.83 +23.1 InsLgCpGr 36.01 +.79 +22.6 InsLgCpVal 22.67 +.21 +8.1 InsMdCpEqGr 53.62 +.68 +16.2 InsSmCpStk 23.45 +.19 +6.9 InsUSStructRsrc 13.38 +.20 +13.2 IntlBd d 8.81 +.08 +6.9 IntlDiscv d 65.08 +1.68 +21.3 IntlEqIdx d 13.79 +.33 +16.6 IntlStk d 18.44 +.49 +19.8 IntlValEq d 14.84 +.33 +15.0 Japan d 13.27 +.24 +15.6 LatinAmerica d 23.50 +1.33 +20.6 MdCpGr 87.47 +1.05 +15.6 MdCpGrAdv b 85.03 +1.02 +15.4 MdCpVal 30.38 +.63 +3.9 MediaTeleCms 91.85 +2.83 +22.9 MrylndTFBd 10.78 +.03 +3.1 NewAmericaGr 49.09 +.86 +22.0 NewAsia d 19.29 +.50 +26.5 NewEra 33.45 +.93 -1.4 NewHorizons 51.78 +.70 +19.3 NewInc 9.48 +.03 +2.6 OverseasStk d 10.73 +.27 +17.4 PersonalStrBal 23.88 +.32 +10.3 PersonalStrGr 33.08 +.55 +13.0 PersonalStrInc 19.28 +.20 +7.6 QMUSSmCpGrEq d 32.08 +.37 +11.7 RlAsts d 10.97 +.24 +1.1 RlEstt d 28.15 +.26 -.1 Rtr2005 13.66 +.10 +6.2 Rtr2010 18.53 +.14 +6.8 Rtr2010Adv b 18.42 +.14 +6.6 Rtr2015 15.29 +.13 +7.8 Rtr2015Adv b 15.22 +.13 +7.7 Rtr2020 22.32 +.22 +9.4 Rtr2020Adv b 22.15 +.21 +9.2 Rtr2020R b 21.94 +.22 +9.1 Rtr2025 17.15 +.19 +10.6 Rtr2025Adv b 17.05 +.19 +10.5 Rtr2025R b 16.87 +.18 +10.3 Rtr2030 25.17 +.30 +11.7 Rtr2030Adv b 24.93 +.28 +11.5 Rtr2030R b 24.72 +.28 +11.4 Rtr2035 18.35 +.23 +12.6 Rtr2035Adv b 18.24 +.22 +12.5 Rtr2035R b 18.04 +.22 +12.3 Rtr2040 26.30 +.33 +13.3 Rtr2040Adv b 26.05 +.33 +13.2 Rtr2040R b 25.87 +.33 +13.0 Rtr2045 17.74 +.23 +13.6 Rtr2045Adv b 17.62 +.23 +13.4 Rtr2045R b 17.41 +.22 +13.2 Rtr2050 14.92 +.20 +13.5 Rtr2050Adv b 14.79 +.20 +13.4 Rtr2050R b 14.65 +.19 +13.2 Rtr2055 14.95 +.20 +13.5 RtrBal 15.43 +.10 +5.9 SciandTech 46.09 +1.23 +24.0 SciandTechAdv b 45.54 +1.21 +23.8 ShrtTrmBd 4.72 ... +1.1 SmCpStk 48.06 +.40 +6.8 SmCpVal d 47.08 +.19 +4.2 SmCpValAdv m 46.76 +.19 +4.1 SpectrumGr 24.28 +.48 +15.2 SpectrumInc 12.70 +.07 +4.1 SpectrumIntl d 13.76 +.25 +18.7 SummitMnInc 11.88 +.03 +3.7 SummitMnIntr 11.90 +.04 +3.2 TFHY d 11.99 +.03 +4.6 TFInc 10.16 +.03 +3.3 TFIncAdv b 10.17 +.03 +3.2 TFShrtInterm 5.61 +.01 +2.0 TtlEqMktIdx d 28.03 +.38 +10.6 USBdEnhIdx d 11.01 +.04 +2.6 VITFBd 12.01 +.04 +3.0 Val 37.07 +.39 +10.2 TCW CorFIIns 10.99 +.04 +2.1 EMIncIns 8.45 +.14 +7.0 SelEqsI 28.95 +.64 +22.2 TtlRetBdI 9.98 +.04 +2.3 TtlRetBdN b 10.29 +.04 +2.1 TIAA-CREF BdIdxIns 10.83 +.04 +2.3 BdIns 10.40 +.04 +3.1 BdPlusIns 10.46 +.04 +3.3 EnhIntlEqIdxIns 7.94 +.19 +17.6 EnhLCGrIdxIns 12.91 +.26 +15.8 EnhLCValIdxIns 10.18 +.09 +4.8 EqIdxIns 18.33 +.24 +10.5 EqIdxRetail b 18.65 +.26 +10.4 GrIncIns 13.56 +.24 +12.7 GrIncRet 13.78 +.25 +12.7 GrIncRetail b 17.90 +.32 +12.6 HYIns 9.86 +.05 +3.8 HYRetail b 9.90 +.05 +3.6 InflLinkedBdIns 11.44 +.05 +.6 IntlEqIdxIns 19.35 +.44 +16.9 IntlEqIdxRet 19.76 +.45 +16.8 IntlEqIns 12.52 +.32 +22.3 IntlEqRet 12.96 +.33 +22.1 IntlEqRetail b 8.36 +.21 +22.0 Lfcycl2015Rtr 12.28 +.14 +8.0 Lfcycl2020Rtr 12.88 +.17 +8.9 Lfcycl2025Rtr 13.19 +.19 +9.8 Lfcycl2030Rtr 13.46 +.21 +10.8 Lfcycl2035Rtr 13.87 +.24 +11.8 Lfcycl2040I 10.76 +.20 +12.9 Lfcycl2040Rtr 14.26 +.26 +12.6 LfcyclId2020I 16.08 +.18 +7.9 LfcyclId2025I 16.79 +.21 +8.8 LfcyclId2035I 18.24 +.27 +10.6 LfcyclId2040I 18.69 +.29 +11.4 LgCpGrIdxIns 26.34 +.54 +16.6 LgCpGrIdxRet 26.50 +.53 +16.4 LgCpGrIns 18.51 +.44 +20.3 LgCpGrRetail b 18.45 +.44 +20.0 LgCpValIdxIns 18.99 +.15 +5.4 LgCpValIdxRet 19.28 +.15 +5.2 LgCpValIns 19.00 +.28 +5.1 LgCpValRet 18.92 +.28 +5.0 MdCpGrI 22.55 +.32 +14.7 MdCpValI 24.32 +.37 +5.8 MdCpValRtr 24.16 +.36 +5.6 MgdAllcRtl b 12.53 +.18 +9.6 RlEsttSecI 15.86 +.19 +6.8 SP500IdxI 27.58 +.38 +11.0 SP500IdxRtr 27.40 +.38 +10.8 SclChEqI 18.27 +.25 +10.7 ShrtTrmBdI 10.35 +.01 +1.3 SmCpBlndIdxI 20.85 +.19 +6.1 SmCpEqI 19.59 +.19 +6.1 SmCpEqRtr 19.14 +.19 +6.0 Third Avenue RlEsttValIns d 33.44 +.86 +12.0 ValIns d 55.09 +.71 +9.4 Thompson Bd 11.46 +.03 +3.7 Thornburg IntlValA m 27.45 +.71 +19.5 IntlValI 28.18 +.73 +19.8 InvmIncBldrA m 21.02 +.22 +7.5 InvmIncBldrC m 21.00 +.22 +7.1 LtdTrmIncA m 13.44 +.03 +1.7 LtdTrmIncC m 13.42 +.03 +1.7 LtdTrmIncI 13.44 +.03 +1.9 LtdTrmMnA m 14.43 +.03 +2.4 LtdTrmMnC m 14.46 +.03 +2.3 LtdTrmMnI 14.44 +.03 +2.6 Thrivent DiversIncPlusA m 7.29 +.05 +5.7 LgCpStkA m 27.97 +.57 +13.2 LgCpValS 21.74 +.22 +6.3 MidCpStkA m 25.45 +.38 +9.4 MnBdA m 11.42 +.03 +3.2 SmCpStkA m 21.15 +.25 +9.5 Tocqueville Gold m 35.81 +1.02 +6.0 IntlVal b 16.70 +.41 +16.8 Tocqueville b 36.48 +.53 +9.1 Touchstone FocedY 43.83 +.69 +7.6 SdCptlInsGr 23.07 +.59 +26.1 SdCptlSelGrY 16.79 +.43 +26.0 Currency in US$ % Friday Wk. Ago Chg Wk Name NAV chg YTD% SdCptlSelGrZ b 16.12 +.42 +25.8 Transamerica AsAlCnsrvA m 11.39 +.12 +5.9 AsAlGrA m 15.72 +.30 +11.4 AsAlGrC m 15.25 +.29 +11.0 AsAlModA m 12.47 +.16 +7.3 AsAlModC m 12.40 +.15 +6.8 AsAlModGrA m 13.94 +.22 +9.1 AsAlModGrC m 13.87 +.21 +8.7 MltMgdBalA m 27.09 +.29 +7.4 Tweedy, Browne GlbVal d 27.92 +.39 +11.5 Val 22.60 +.33 +8.6 U.S. Global Investor GoldPrcMtls m 7.07 +.20 +.4 UBS PACE AltStrsInvmsP 10.68 +.08 +2.5 IntlEqInvmsP 15.94 +.40 +15.5 LgCoGrEqInvmsP 25.68 +.57 +18.3 LgCoValEqInvmsP 23.58 +.21 +5.3 StrFIInvmsP 13.77 +.08 +3.8 USAA AgrsGr 43.85 +1.05 +19.3 CABd 11.04 +.03 +3.4 CptlGr 11.50 +.24 +11.3 CrnrstnMdlyAgrs 26.48 +.38 +8.8 CrnrstnMod 15.17 +.19 +8.1 ExtendedMktIdx 18.78 +.22 +8.3 Gr 28.58 +.61 +17.3 GrInc 24.35 +.29 +11.3 HiInc d 8.23 +.04 +4.7 Inc 13.16 +.07 +3.8 IncStk 19.60 +.18 +7.2 IntermTrmBd 10.66 +.05 +4.2 Intl 31.70 +.71 +18.4 NASDAQ100Idx 16.61 +.52 +20.4 PrcMtlsMnral 12.49 +.33 +3.1 SP500IdxMember 34.95 +.49 +10.9 SP500IdxReward 34.96 +.49 +10.9 SciTech 26.73 +.85 +26.9 ShrtTrmBd 9.20 +.01 +1.8 SmCpStk 18.03 +.14 +1.8 TEIntermTrm 13.27 +.05 +3.5 TELngTrm 13.37 +.03 +3.4 TEShrtTrm 10.48 +.01 +1.3 TrgtRet2020 13.22 +.15 +7.7 TrgtRet2030 14.10 +.21 +9.4 TrgtRet2040 14.16 +.23 +10.5 TrgtRet2050 14.18 +.24 +11.0 VIBd 11.31 +.03 +2.7 Val 21.64 +.21 +7.0 WldGr 31.92 +.61 +17.3 Undiscovered Manager BehavioralValA m 65.33 +.63 +3.5 BehavioralValL 66.94 +.65 +3.7 VALIC Co I DivVal 12.36 +.11 +7.3 EmergEcos 8.49 +.40 +26.9 FrgnVal 10.67 +.25 +12.5 Gr 15.29 +.31 +17.8 HlthSci 20.71 +.21 +21.4 InflProt 11.06 +.07 +2.7 IntlEqsIdx 7.16 +.16 +16.2 MidCpIdx 27.15 +.28 +7.0 SciTech 26.79 +.96 +27.0 SmCpIdx 21.11 +.19 +5.9 StkIdx 37.25 +.52 +10.8 VALIC Co II CorBd 11.02 +.06 +2.9 HYBd 7.70 +.06 +5.0 IntlOpps 18.45 +.48 +22.0 MidCpVal 21.48 +.24 +6.3 SclyRspnb 20.07 +.30 +10.1 SmCpVal 14.85 +.10 -.8 StrBd 11.23 +.08 +4.4 VY TRPGrEqI 94.81 +2.15 +22.4 VanEck EMY 16.34 +.66 +29.7 Vanguard 500IdxAdmrl 227.24 +3.18 +11.0 500IdxInv 227.23 +3.18 +11.0 BalIdxAdmrl 33.06 +.32 +7.3 BalIdxIns 33.06 +.32 +7.2 BalIdxInv 33.05 +.31 +7.2 CAIntTrmTEAdmrl 11.79 +.04 +3.7 CAIntTrmTEInv 11.79 +.04 +3.7 CALngTrmTEAdmrl 12.11 +.06 +4.3 CnsStpIdxAdmrl 69.20 +.26 +6.1 CnvrtSecInv 13.33 +.15 +5.3 CptlOppAdmrl 147.47 +3.10 +18.7 CptlOppInv 63.87 +1.34 +18.7 CptlValInv 12.72 +.15 +5.9 DevMIdxAdmrl 13.51 +.32 +16.9 DevMIdxIns 13.53 +.32 +16.9 DivAprcIdxInv 37.40 +.25 +10.9 DivGrInv 25.54 +.19 +10.7 DiversEqInv 33.83 +.55 +12.5 EMStkIdxAdmrl 35.15 +1.31 +19.0 EMStkIdxIns 26.73 +1.00 +19.0 EMStkIdxInsPlus 88.93 +3.33 +19.0 EMStkIdxInv 26.77 +1.00 +18.9 EngyAdmrl 91.79 +2.42 -8.8 EngyIdxAdmrl 44.62 +1.09 -13.4 EngyInv 48.91 +1.28 -8.8 EqIncAdmrl 72.85 +.88 +8.0 EqIncInv 34.75 +.41 +7.9 ErpnStkIdxAdmrl 70.42 +1.64 +19.8 ErpnStkIdxIns 30.03 +.70 +19.8 ErpnStkIdxInv 30.24 +.70 +19.7 ExplorerAdmrl 90.54 +1.21 +12.6 ExplorerInv 97.36 +1.30 +12.5 ExplorerValInv 34.66 +.23 +3.2 ExtDrTrIdIns 34.59 +.13 +6.4 ExtMktIdxAdmrl 78.46 +.96 +8.5 ExtMktIdxIns 78.45 +.95 +8.5 ExtMktIdxInsPls 193.61 +2.36 +8.5 ExtMktIdxInv 78.49 +.95 +8.4 FAWexUSIAdmr 31.80 +.87 +17.4 FAWexUSIInPl 106.77 +2.95 +17.5 FAWexUSIIns 100.82 +2.78 +17.5 FAWexUSIdxInv 20.19 +.56 +17.4 FAWexUSSCplIInv 41.80 +.99 +17.5 FSocialIdxIns 16.05 +.24 +12.9 FSocialIdxInv 16.04 +.24 +12.9 GNMAAdmrl 10.52 +.02 +1.2 GNMAInv 10.52 +.02 +1.2 GlbEqInv 29.07 +.67 +17.1 GrIdxAdmrl 66.75 +1.37 +17.2 GrIdxIns 66.76 +1.38 +17.2 GrIdxInv 66.76 +1.38 +17.1 GrandIncAdmrl 73.66 +1.08 +9.8 GrandIncInv 45.12 +.66 +9.8 HCAdmrl 90.02 +.87 +18.8 HCIdxAdmrl 74.52 +.73 +18.4 HCInv 213.40 +2.05 +18.7 HYCorpAdmrl 5.96 +.03 +5.2 HYCorpInv 5.96 +.03 +5.2 HYTE 11.29 +.04 +4.6 HYTEAdmrl 11.29 +.04 +4.7 HiDivYldIdxInv 31.24 +.29 +5.7 ITIdxAdmrl 75.16 +2.61 +21.5 InTrBdIdxAdmrl 11.43 +.06 +3.1 InTrBdIdxIns 11.43 +.06 +3.1 InTrBdIdxInsPls 11.43 +.06 +3.1 InTrBdIdxInv 11.43 +.06 +3.1 InTrCrpBdIAdmrl 23.57 +.13 +3.9 InTrCrpBdIIns 29.13 +.17 +4.0 InTrGvtBdIAdmrl 21.83 +.10 +1.9 InTrInvGrdAdmrl 9.80 +.05 +3.2 InTrInvGrdInv 9.80 +.05 +3.2 InTrTEAdmrl 14.16 +.05 +3.5 InTrTEInv 14.16 +.05 +3.4 InTrTrsAdmrl 11.19 +.05 +1.9 InTrTrsInv 11.19 +.05 +1.8 InflPrtScAdmrl 25.65 +.13 +.9 InflPrtScIns 10.45 +.06 +.9 InflPrtScInv 13.07 +.07 +.9 InsIdxIns 224.23 +3.14 +11.0 InsIdxInsPlus 224.25 +3.14 +11.0 InsTtlSMIInPls 55.15 +.74 +10.5 InsTtlSMIIns 55.15 +.75 +10.5 IntlExplorerInv 20.19 +.45 +23.6 IntlGrAdmrl 86.40 +3.10 +28.3 IntlGrInv 27.17 +.97 +28.2 IntlValInv 37.02 +.88 +16.6 LTBdIdInsPls 13.99 +.07 +5.7 LTBdIdxIns 13.99 +.07 +5.7 LTBdIdxInv 13.99 +.07 +5.6 LTInvmGrdAdmrl 10.44 +.06 +6.1 LTInvmGrdInv 10.44 +.06 +6.1 LTTE 11.61 +.04 +3.9 LTTEAdmrl 11.61 +.04 +4.0 LTTrsAdmrl 12.09 +.05 +4.5 LTTrsInv 12.09 +.05 +4.5 LfStrCnsrGrInv 19.41 +.19 +6.2 LfStrGrInv 31.68 +.50 +10.9 LfStrIncInv 15.35 +.11 +4.0 LfStrModGrInv 25.96 +.33 +8.6 LgCpIdxAdmrl 56.94 +.79 +11.2 LgCpIdxIns 234.36 +3.27 +11.2 LtdTrmTE 10.98 +.02 +2.1 LtdTrmTEAdmrl 10.98 +.02 +2.2 MATEInv 10.76 +.04 +3.7 MdCpGrIdxAdmrl 51.42 +.76 +13.5 MdCpGrInv 25.00 +.30 +11.6 MdCpIdxAdmrl 179.18 +2.44 +10.7 MdCpIdxIns 39.58 +.54 +10.7 MdCpIdxInsPlus 195.21 +2.66 +10.7 MdCpIdxInv 39.50 +.54 +10.6 MdCpValIdxAdmrl 54.02 +.68 +8.3 MdCpValIdxInv 41.06 +.52 +8.3 MgdPayoutInv 18.45 +.25 +7.3 MktNetrlInv 11.97 +.06 -3.4 MorganGrAdmrl 89.17 +2.17 +18.2 MorganGrInv 28.78 +.70 +18.1 NJLngTrmTEAdmrl 11.95 +.05 +4.3 NYLngTrmTEAdmrl 11.78 +.05 +3.9 OhioLngTrmTE 12.57 +.05 +3.8 PELngTrmTEAdmrl 11.56 +.04 +4.0 PacStkIdxAdmrl 82.23 +2.01 +15.5 PrcMtlsMngInv 10.14 +.37 +7.9 US$ in currency % Friday Wk. Ago Chg Wk Name NAV chg YTD% PrmCpAdmrl 127.86 +2.62 +17.5 PrmCpCorInv 25.64 +.45 +15.6 PrmCpInv 123.40 +2.53 +17.4 REITIdxAdmrl 117.81 +1.50 +2.5 REITIdxIns 18.23 +.23 +2.5 REITIdxInv 27.61 +.35 +2.4 Rsl1000GrIdxIns 239.22 +4.87 +16.6 Rsl1000IdxIns 218.35 +3.04 +10.9 Rsl1000VlIdxIns 198.92 +1.53 +5.3 Rsl2000IdxIns 217.89 +2.02 +6.1 Rsl3000IdxIns 218.38 +2.98 +10.5 SPMC400IdxIns 236.98 +2.47 +7.1 SPSC600IdxIns 259.17 +2.44 +3.8 STBdIdxAdmrl 10.47 +.02 +1.2 STBdIdxIns 10.47 +.02 +1.3 STBdIdxInsPlus 10.47 +.02 +1.3 STBdIdxInv 10.47 +.02 +1.2 STCrpBdIdxAdmrl 21.77 +.06 +2.1 STCrpBdIdxIns 26.65 +.07 +2.1 STFederalAdmrl 10.69 +.01 +.8 STFederalInv 10.69 +.01 +.7 STInfPrScIdAdmr 24.68 +.04 +.2 STInfPrScIdIns 24.69 +.04 +.2 STInfPrScIdxInv 24.66 +.04 +.1 STInvmGrdAdmrl 10.69 +.03 +1.7 STInvmGrdIns 10.69 +.03 +1.8 STInvmGrdInv 10.69 +.03 +1.7 STTE 15.80 +.01 +1.1 STTEAdmrl 15.80 +.01 +1.1 STTrsAdmrl 10.64 +.02 +.6 STTrsInv 10.64 +.02 +.7 SeledValInv 31.43 +.44 +9.2 SmCpGrIdxAdmrl 51.90 +.71 +11.4 SmCpGrIdxIns 41.56 +.56 +11.4 SmCpIdxAdmrl 65.67 +.78 +6.9 SmCpIdxIns 65.67 +.78 +6.9 SmCpIdxInsPlus 189.55 +2.26 +6.9 SmCpValIdxAdmrl 53.33 +.56 +3.4 SmCpValIdxIns 29.81 +.31 +3.4 SmCptlstIdxInv 65.65 +.78 +6.8 SmCptstGrIdxInv 41.51 +.56 +11.3 SmCptstVlIdxInv 29.76 +.32 +3.3 StarInv 26.09 +.38 +10.9 StrEqInv 34.49 +.57 +6.5 StrSmCpEqInv 35.89 +.51 +4.0 TrgtRtr2010Inv 26.58 +.21 +4.9 TrgtRtr2015Inv 15.47 +.16 +6.6 TrgtRtr2020Inv 30.54 +.38 +8.1 TrgtRtr2025Inv 17.83 +.24 +9.1 TrgtRtr2030Inv 32.11 +.47 +10.0 TrgtRtr2035Inv 19.66 +.31 +10.8 TrgtRtr2040Inv 33.75 +.57 +11.7 TrgtRtr2045Inv 21.17 +.37 +12.1 TrgtRtr2050Inv 34.06 +.60 +12.1 TrgtRtr2055Inv 36.87 +.65 +12.0 TrgtRtr2060Inv 32.54 +.57 +12.1 TrgtRtrIncInv 13.32 +.11 +4.8 TtBMIdxAdmrl 10.76 +.03 +2.4 TtBMIdxIns 10.76 +.03 +2.4 TtBMIdxInsPlus 10.76 +.03 +2.4 TtBMIdxInv 10.76 +.03 +2.3 TtInBIdxAdmrl 21.65 +.06 +.4 TtInBIdxIns 32.48 +.09 +.4 TtInBIdxInv 10.83 +.04 +.4 TtInSIdxAdmrl 28.53 +.78 +17.5 TtInSIdxIns 114.08 +3.10 +17.5 TtInSIdxInsPlus 114.10 +3.10 +17.5 TtInSIdxInv 17.06 +.47 +17.4 TtlSMIdxAdmrl 61.45 +.83 +10.6 TtlSMIdxIns 61.46 +.83 +10.6 TtlSMIdxInv 61.43 +.83 +10.5 TtlWldStkIdxIns 140.41 +2.85 +13.8 TtlWldStkIdxInv 28.02 +.57 +13.7 TxMgBalAdmrl 29.51 +.26 +7.0 TxMgCptlAprAdmr 125.99 +1.79 +11.3 TxMgCptlAprIns 62.61 +.89 +11.3 TxMgSmCpAdmrl 56.79 +.53 +3.5 USGrAdmrl 89.61 +2.26 +18.9 USGrInv 34.61 +.87 +18.8 USValInv 19.00 +.23 +3.8 UtlsIdxAdmrl 57.25 +.41 +8.4 ValIdxAdmrl 38.03 +.30 +6.2 ValIdxIns 38.03 +.30 +6.2 ValIdxInv 38.04 +.30 +6.1 WlngtnAdmrl 71.35 +.63 +7.2 WlngtnInv 41.31 +.36 +7.1 WlslyIncAdmrl 63.91 +.46 +5.1 WlslyIncInv 26.38 +.19 +5.0 WndsrAdmrl 75.96 +.91 +10.6 WndsrIIAdmrl 67.20 +.72 +8.9 WndsrIIInv 37.87 +.40 +8.8 WndsrInv 22.52 +.27 +10.6 Victory IntgSmCpValY 39.06 +.32 +1.6 MndrMdCpCrGrA m 37.83 +.51 +12.9 MndrMdCpCrGrY 39.76 +.54 +13.1 SycmrEstbValA m 38.55 +.51 +6.9 SycmrEstbValI 38.56 +.51 +7.1 SycmrEstbValR b 38.10 +.51 +6.8 SycmrSmCoOppA m 44.72 +.10 +1.4 SycmrSmCoOppI 45.16 +.11 +1.6 Virtus NFMulSecS/TBdA m 4.77 +.02 +2.7 NFMulSecS/TBdC b 4.83 +.02 +2.3 VontForOppsI 33.40 +.93 +24.3 VontobelEMOppI 11.38 +.39 +26.2 Voya IntermBdI 10.12 +.04 +3.4 RlEsttI 19.60 +.25 +1.8 WCM FocedIntlGrIns d 14.74 +.46 +22.3 Waddell & Reed Adv AcculativeA m 10.19 +.10 +10.0 AstStrA m 8.71 +.14 +9.8 AstStrY 8.82 +.14 +10.0 BdY 6.25 +.02 +3.0 ContinentalIncA m 9.77 +.10 +6.4 CorInvmA m 6.56 +.13 +9.0 CorInvmY 6.60 +.13 +9.1 HiIncA m 6.79 +.02 +5.1 HiIncY 6.79 +.02 +5.3 MnHiIncA m 4.74 ... +2.5 NewConceptsA m 10.76 +.13 +14.5 NewConceptsY 12.12 +.14 +14.6 SciandTechA m 16.39 +.51 +20.2 SciandTechY 18.49 +.58 +20.3 SmCpA m 17.49 +.15 +14.2 VanguardA m 10.62 +.24 +16.4 Wasatch CorGr d 64.47 +.78 +10.4 HoisingtonUSTrs d 16.09 +.09 +4.7 IntlGrInv d 32.15 +.93 +20.9 SmCpGrInv d 44.21 +.49 +11.1 SmCpVal d 7.52 +.07 +6.1 UlGr d 21.00 +.48 +20.4 WldInnovtrInv d 21.84 +.45 +17.7 Weitz PtnrsIIIOppIns 14.85 +.23 +7.2 ShrtDrIncIns 12.32 +.03 +1.4 ValInv 41.75 +.59 +9.6 Wells Fargo AstAllcA f 14.00 +.16 +9.2 AstAllcC m 13.51 +.15 +8.7 CommonStkA f 23.27 +.35 +7.0 CorBdInst 12.86 +.05 +2.4 DJTrgt2020R6 15.53 +.08 +5.2 DJTrgt2030R6 17.53 +.12 +7.5 GrAdm 44.18 +.98 +21.1 GrInst 46.83 +1.03 +21.2 IdxAstAllcA f 31.54 +.27 +6.5 OmegaGrA f 49.36 +.94 +20.8 OppA f 45.19 +.91 +11.0 PremLgCoGrA f 15.30 +.35 +20.7 ShrtDrGvtBdInst 9.87 +.01 +.8 SpcMidCpValAdm 37.36 +.36 +4.5 SpcMidCpValInst 37.69 +.36 +4.7 SpcSmCpValA f 33.58 +.11 +1.5 StrMnBdA f 8.95 +.01 +2.2 UlShTrIncIns 8.48 ... +.9 UlShTrMnIncA f 9.58 ... +.7 UlShTrMnIncInst 9.58 ... +.8 Westcore PlusBdRtl 10.72 +.03 +3.0 Western Asset CorBdI 12.56 +.06 +3.1 CorBdIS 12.58 +.06 +3.0 CorPlusBdA m 11.81 +.09 +4.6 CorPlusBdI 11.82 +.08 +4.8 CorPlusBdIS 11.81 +.08 +4.9 IntermTrmMnsA m 6.44 +.02 +3.0 IntermTrmMnsC b 6.45 +.02 +2.7 IntermTrmMnsI 6.44 +.02 +3.1 Mgd Mns A m 16.33 +.03 +3.4 Mgd Mns C m 16.34 +.03 +3.1 Mgd Mns I 16.36 +.03 +3.5 ShrtDrMnIncC b 5.09 ... +1.0 TtlRtUncnsI 10.74 +.04 +4.9 Westwood IncOppIns 15.59 +.07 +6.1 William Blair EMGrIns 14.54 +.65 +30.1 InsIntlGr 17.14 +.53 +17.8 IntlGrI 28.75 +.88 +17.7 IntlGrN b 28.05 +.86 +17.6 SmCpValI 20.64 +.01 -.2 SmMidCpGrI 23.48 +.20 +17.3 Wilmington LgCpStrIns 20.27 +.29 +10.9 iShares MSEAIntlIdxIns 13.55 +.30 +16.8 S&P500IdxK 293.48 +4.11 +11.0 USAggtBdIdxK 10.14 +.05 +2.3 Commodities Poland Zloty .2727 .2693 +1.26 3.67 3.71 -1.08 Wk. Wk. Russia Ruble .0169 .0166 +1.81 59.0961 60.3839 -2.13 High Low Saudi Arab Riyal .2666 .2667 -.04 3.7502 3.7502 -.00 Cattle (lb.) 1.19 1.13 Singapore Dollar .7291 .7234 +.79 1.3716 1.3824 -.78 Corn (bushel) 3.94 3.60 So. Africa Rand .0768 .0746 +2.95 13.0207 13.4124 -2.92 Soybeans (bushel) 10.28 9.73 So. Korea Won .000887 .000867 +2.31 1127.32 1153.88 -2.30 Wheat (bushel) 5.36 4.95 Sweden Krona .1203 .1187 +1.35 8.3155 8.4268 -1.32 Coffee (lb.) 1.32 1.24 1.35 1.27 Switzerlnd Franc 1.0376 1.0373 +.03 .9638 .9640 -.02 Orange Juice (lb.) .14 .13 Taiwan Dollar .0329 .0327 +.61 30.39 30.60 -.69 Sugar (lb.) Crude Oil (barrel) 46.73 43.65 Thailand Baht .02961 .02932 +.99 33.77 34.11 -1.00 Heating Oil (gal.) 1.52 1.43 Turkey Lira .2831 .2763 +2.46 3.5329 3.6188 -2.37 Nat Gas (mm btu) 3.05 2.87 U.A.E. Dirham .2723 .2723 -.00 3.6730 3.6730 -.00 Copper (lb.) 2.69 2.62 Ukraine Hryvnia .0384 .0384 -.00 26.0150 26.0450 -.12 Gold (oz.) 1227.50 1208.70 Uruguay New Peso .0348 .0346 +.58 28.7551 28.9250 -.59 Silver (oz.) 15.95 15.15 Venzuel Bolivar .0986 .0987 -.10 10.1444 10.1367 +.08 Platinum (oz.) 920.90 890.30 Wk. Chg YTD %Chg 1.18 +.03 3.65 -.17 9.85 -.11 4.95 -.21 1.32 +.05 1.27 -.05 .14 46.54 +2.31 1.51 +.07 2.98 +.12 2.68 +.05 1226.60 +18.00 15.88 +.51 920.90 +19.80 -1.01 +3.76 -1.13 +21.26 -3.90 -35.94 -26.70 -13.37 -11.11 -19.98 +7.47 +6.66 -.33 +2.14 Last