THE WALL STREET JOURNAL. ** Tuesday, November 26, 2019 |B9
52-Wk %
Stock Sym Hi/Lo Chg
Cato CATO 19.45 3.5
CenturyLinkNtsCTBB 25.55 0.2
ChimeraInvPfdBCIMpB27.10 0.4
ChinaDistanceEdDL 8.18 -1.5
ChoiceHotels CHH 95.34 2.1
CitizensFin CFG 38.89 0.4
CitrixSystemsCTXS114.73 0.3
CollegiumPharmCOLL 21.08 7.9
CommerceBcshrsCBSH 67.49 0.7
CommercialMetalsCMC 21.12 1.9
CommsSystemsJCS 7.77 10.9
COPEL ELP 14.63 -0.1
CompassPfdCCODIpC24.97 0.1
ComtechTel CMTL 37.08 1.3
Conmed CNMD116.81 2.9
Copart CPRT 92.41 0.8
CueBiopharmaCUE 10.75 4.3
DISHNetworkRtDISHR 3.28-24.0
DarlingIngred DAR 23.59 2.0
Datadog DDOG 44.09 4.3
DaVita DVA 73.41 1.3
DeltaApparel DLA 28.33 1.3
Descartes DSGX 42.60 0.9
DexCom DXCM227.52 2.2
DicernaPharmaDRNA25.00 5.5
DiscoveryC DISCK30.39 -1.1
DocuSign DOCU 73.22 0.5
DominionEnerUnDCUE108.22 0.1
DominionEnerD 83.93 ...52-Wk %
Stock Sym Hi/Lo Chg
AvadelPharm AVDL 6.30 2.4
AxsomeTherapAXSM37.16 9.8
BadgerMeter BMI 61.74 2.2
BancorpSthBkPfABXSpA25.59 0.5
BankofHawaiiBOH 90.47 0.4
BeiGene BGNE210.35 -0.9
BenchmarkElecBHE 34.77 6.7
Bio-Techne TECH221.56 2.1
BioNTech BNTX23.40 -2.7
Bio-RadLab ABIO 370.73 1.8
BoiseCascade BCC 39.84 1.9
BridgewaterBcshsBWB 13.00 0.6
BroadmarkRealtyBRMK11.35 1.4
BrookfieldRenewBEP 46.17 0.3
Brown-Forman ABF.A 64.29 1.6
Buckle BKE 28.47 6.4
BurlingtonStrsBURL210.00 1.1
CACI Intl CACI240.31 3.4
CB FinSvcs CBFV 29.45 3.3
CHP Merger CHPMU10.75 0.1
CRH CRH 37.71 0.7
CableOne CABO1569.740.1
Cannae CNNE37.93 1.8
CapitalBancorpCBNK15.07 2.5
CapitalOne COF 99.99 1.8
Cardtronics CATM43.69 ...
Carlyle CG 29.11 1.1
CarolinaFin CARO42.68 1.0
Carvana CVNA91.61 1.452-Wk %
Stock Sym Hi/Lo Chg
Highs
ACADIA PharmACAD 48.27 1.4
ADT ADT 9.17 5.3
Ansys ANSS255.18 1.2
AXA EquitableEQH 24.69 1.4
AccelEntWt ACEL.WS 2.66 14.2
ActIIGlbAcqn ACTT 9.93 0.1
AddusHomeCareADUS 93.35 3.6
AlexandriaRlEstARE 162.02 0.7
Allegion ALLE120.04 0.6
AllstatePfdI ALLpI 25.12 0.1
AlnylamPharmALNY116.50 5.2
Amedisys AMED163.69 2.9
AmerantBancorpAAMTB22.24 3.2
AmericanWoodmarkAMWD105.66 3.5
AmerCarMartCRMT106.81 3.4
Ameriprise AMP 162.24 1.3
Amgen AMGN235.80 1.6
AnnalyCapPfdFNLYpF26.28 0.1
AntaresPharmaATRS 5.06 -1.6
Aon AON 202.00 0.5
ApexTechAcqnAPXT 10.25 1.9
AppFolio APPF113.76 5.2
ArrowheadPharmARWR59.72 15.8
Arvinas ARVN 35.40 -0.5
AsburyAutomotiveABG 111.87 1.3
AtkoreIntl ATKR 42.23 2.3
Dividend Changes
Dividend announcements from November 25.
Amount Payable /
Company Symbol Yld % New/Old Frq RecordAmount Payable /
Company Symbol Yld % New/Old Frq Record
Increased
Brown-Forman Cl A BF.A 1.1 .1743 /.166 Q Jan02 /Dec05
Brown-Forman Cl B BF.B 1.0 .1743 /.166 Q Jan02 /Dec05
ESSA Bancorp ESSA 2.5 .11 /.10 Q Dec30 /Dec16
First US Bancshares FUSB 1.1 .03 /.02 Q Jan02 /Dec12
Stocks
Akers Biosciences AKER 1:24 /Nov25
Ameri Holdings AMRH 1:25 /Nov25
Foreign
Blue Cap Reinsurance BCRH 8.3 .57 Dec20 /Dec06
LyondellBasell Inds LYB 4.4 1.05 Q Dec09 /Dec02
QIWI ADR QIWI 4.2 .28 Q Dec09 /Dec02
KEY: A: annual; M: monthly; Q: quarterly; r: revised; SA: semiannual; S2:1: stock split and ratio; SO:
spin-off.Monday, November 25, 2019New Highs and Lows|WSJ.com/newhighs
ThermoFisherSciTMO310.74 0.9
Tiffany TIF 133.50 6.2
TopBuild BLD 112.71 0.8
Transcat TRNS33.55 2.8
TritonIntlPfdCTRTNpC25.96 0.3
TriumphGroupTGI 29.25 2.5
TylerTech TYL 291.42 0.8
US Lime&MinUSLM102.90 6.5
Ubiquiti UI 197.88 2.1
UnitedMicro UMC 2.46 3.8
UnitedRentalsURI 157.85 1.6
US Bancorp USB 60.51 -0.4
VerricaPharm VRCA16.49 8.5
VertxPharm VRTX223.61 2.4
VictoryCapitalVCTR 20.95 5.1
WellCareHealthWCG324.40 1.8
WestBancorp WTBA24.75 2.0
WillScot WSC 17.98 2.3
XPEL XPEL 16.23 -1.7
ZebraTech ZBRA250.78 2.2
Zymeworks ZYME45.58 2.4
Lows
AIM Immuno AIM 0.40 -2.6
ARC DocumentARC 1.09 5.3
ADialPharmWtADILW 0.08-20.0
AethlonMedicalAEMD 2.16 -9.6
AlpineIncmPropPINE 18.36 -1.8
BasicEnergySvcsBAS 0.43 -0.6
BaudaxBio BXRX 3.57 1.8
BlueLinx BXC 7.87-23.2
CARBOCeramicsCRR 0.38 -1.5
CamberEnergyCEI 0.94-12.2
Canaan CAN 7.36 -7.7
CemtrexWt CETXW 0.00-20.4
ChinaRecyclingCREG 0.16-29.7
CovenantTransptCVTI 13.05 1.9CreativeRealWtCREXW 0.08-29.9
CymaBayTherapCBAY 1.29-76.0
Cytosorbents CTSO 3.63 -7.4
DISHNetworkRtDISHR 1.90-24.0
Dynatronics DYNT 0.65 1.4
ECMOHO MOHO 7.67 -0.9
EdisonNation EDNT 1.67 6.8
EveloBiosci EVLO 4.89 -5.0
EvolutionPetrolEPM 5.04 -1.7
ExtractionOil XOG 1.52 2.5
Farmmi FAMI 1.02 -3.3
GEE Group JOB 0.36 -6.8
GTT Comm GTT 4.67 -1.6
GasLogPartnersGLOP 15.02 -1.2
GeniusBrands GNUS 0.24 -1.9
Genprex GNPX 0.24 -9.6
GolarLNGPartnersGMLP 8.94 0.7
GoldStandrdVntrGSV 0.70 -3.8
GranayMonteroGRAM 1.82 -1.1
Hexindai HX 0.40 5.6
IMV IMV 2.15 -6.9
Immersion IMMR 6.94 -0.8
Inpixon INPX 0.05 -1.4
InterNAP INAP 1.26 1.5
InterpaceBio IDXG 0.46-19.5
InVivoTherap NVIV 0.12-17.3
IturanLocationITRN 22.51 4.0
Jiayin JFIN 6.63 7.2
KBS Fashion KBSF 1.85 0.5
Koss KOSS 1.30-10.4
LaJolla LJPC 2.41-53.6
Lightbridge LTBR 4.00 -6.7
LilisEnergy LLEX 0.16 -1.0
MarinSoftwareMRIN 1.55 -6.0
McEwenMiningMUX 1.12 -8.9
MerrimackPharmMACK 3.51 2.2
MidatechPharmaMTP 0.67 -4.9
MitchamIndustriesMIND 2.10 -3.2NaturalAlt NAII 7.75 -3.7
NaturalHlthTrendsNHTC 5.77 -0.2
NaturalResPtrsNRP 21.01 -2.2
NeonTherap NTGN 1.33 -2.9
NetSolTech NTWK 4.05 -1.7
ObsidianEnergyOBE 0.48 -6.1
Ocugen OCGN 0.25 -5.9
OnconovaTherapONTX 0.14 -9.3
PRGX Global PRGX 4.46 -3.7
ParkCity PCYG 4.27 1.6
PAVmedWtZ PAVMZ 0.25 12.8
PioneerPwrSolsPPSI 2.33 ...
PortmanRidgePTMN 1.99 -1.4
PriorityIncmPfdEPRIFpE24.67 -0.5
ProtectiveInsAPTVCA14.58 2.0
RosehillRscs ROSE 1.06 -6.0
RumbleON RMBL 1.07 -9.1
SITO Mobile SITO 0.48 -9.1
SRAX SRAX 1.29 -7.2
SequansCommsSQNS 0.43 -7.5
SonomaPharmSNOA 4.12-18.7
SteelPartners SPLP 11.25 4.7
SummitMidstreamSMLP 3.00 -7.8
TOP Ships TOPS 0.61 5.0
Tengasco TGC 0.50 -4.0
TheratechnologiesTHTX 2.96 -2.6
36Kr KRKR 8.55 -2.2
TurtleBeach HEAR 7.90 -0.6
UltaBeauty ULTA222.00 1.0
UraniumEner UEC 0.82 -2.5
VenusConceptVERO 3.01 1.5
VirBiotech VIR 12.28 -3.3
VirginGalacticUnSPCE.U 7.30 -7.7
VirginGalactic SPCE 6.90 -5.0
VislinkTech VISL 0.21-15.6
ViveveMedicalVIVE 0.85 -2.0
Weidai WEI 5.44 -9.8
YayYo YAYO 2.57 -8.2
YirenDigital YRD 5.00 1.0ProvidentFin PROV 22.43 2.2
PureCycle PCYO 12.46 0.7
QAD A QADA50.26 4.2
Qiagen QGEN 41.91 0.6
QwestNts2053CTY 25.15 0.3
RH RH 202.43 3.4
RLJLodgingPfdARLJpA28.44 0.3
RadianGroup RDN 25.93 1.1
SPAR Group SGRP 1.35 6.3
SPX SPXC 49.56 3.1
SPX FLOW FLOW48.68 ...
Safehold SAFE 39.78 1.2
SeacoastBkgFLSBCF 30.02 1.7
SeattleGeneticsSGEN122.36 2.4
SelectMedicalSEM 22.51 4.5
SenecaFoods ASENEA37.70 2.6
SkylineChampSKY 32.92 2.7
SkyWest SKYW64.00 3.5
Sonos SONO 15.68 2.2
Southern SO 63.29 -1.1
SouthernFirstBcshSFST 43.85 2.1
SparkEnergyPfdASPKEP25.15 0.7
Splunk SPLK148.18 5.1
StanleyB&D UnSWT 103.66 1.2
StarsGroup TSG 23.91 0.4
Stericycle SRCL 64.89 -0.8
StifelFinancialSF 62.80 1.4
STMicroelec STM 24.48 2.5
StockYardsBncpSYBT 41.64 1.2
SynchronyFin SYF 37.42 1.2
Synnex SNX 123.76 2.0
TRowePrice TROW122.62 1.3
Tantech TANH 1.97 0.5
TeekayTankersTNK 21.03 -1.2
TeladocHealthTDOC 85.06 3.0
TeledyneTech TDY 351.53 -2.5
TenetHealthcareTHC 32.89 3.4
TerritBanc TBNK 31.63 1.2Lumentum LITE 71.01 4.0
MSCI MSCI264.57 2.3
MagellanHealthMGLN80.18 2.8
MagicSoftwareMGIC 10.49 -2.7
Marsh&McLenMMC108.73 0.1
MasoniteIntl DOOR70.35 2.3
Medicines MDCO84.10 22.2
Meritor MTOR25.80 3.3
Microsoft MSFT151.35 1.1
MidPennBancorpMPB 27.81 1.9
MidSouthBncpMSVB13.53 0.1
MolecularTempMTEM10.75 9.1
MorganStanleyMS 49.98 1.4
NeoleukinTherapNLTX 4.48 22.2
Neurocrine NBIX116.86 0.6
Nevro NVRO112.35 4.3
Newmark NMRK13.13 2.6
NicoletBanksharesNCBS72.49 2.1
NomuraHoldingsNMR 5.14 1.4
Nordson NDSN167.21 0.6
NorthwestPipeNWPX34.15 2.0
NuanceCommsNUAN18.07 1.6
NVIDIA NVDA221.41 4.9
OaktreeCapPfdAOAKpA27.54 0.7
OaktreeCapPfdBOAKpB27.54 0.7
Orix IX 83.69 1.4
Paccar PCAR81.68 1.3
ParkerHannifinPH 202.30 2.1
Parsons PSN 39.89 3.5
PaycomSoftwarePAYC269.18 1.5
Paylocity PCTY117.49 2.3
PennsWoodsBncpPWOD32.36 3.1
PeoplesFinSvcsPFIS 49.97 1.3
PingIdentity PING 21.66 6.0
PlugPower PLUG 3.81 9.5
PopeResourcesPOPE90.95 1.8
PowellIndustriesPOWL41.47 4.4
PreformedLinePLPC 73.98 3.7GlShipLeasePfdBGSLpB25.70 0.8
GlbShipNts24GSLD 25.10 1.1
GlobalWaterRscsGWRS13.78 8.1
GlobeLife GL 101.62 0.4
GlobusMedicalGMED56.48 2.3
GoldmanSachsPfCGSpC 22.92 0.8
GoldmanSachsPfDGSpD 22.82 1.2
Greif B GEF.B 55.48 0.9
GuarantyBcshrsGNTY 32.99 1.4
Guidewire GWRE121.89 1.3
HalozymeTherapHALO 19.73 1.6
Hanger HNGR25.88 3.7
HeritageCrystalHCCI 30.63 4.3
Hilton HLT 103.49 1.8
HorizonTherapHZNP 32.66 3.0
HubGroup HUBG 52.64 1.5
Humana HUM345.19 1.9
IEC Elec IEC 8.95 7.8
IHS Markit INFO 72.56 0.5
Incyte INCY 94.48 5.9
IntlSeaways INSW 27.67 2.3
JPMorganChaseJPM 132.07 0.5
JefferiesFin JEF 21.13 0.9
Kamada KMDA 8.00 10.7
KaryopharmTherapKPTI 17.35 4.8
KearnyFinancialKRNY 14.40 1.1
KeyCorp KEY 19.50 0.8
Knoll KNL 28.18 1.6
KrystalBiotechKRYS 58.35 4.6
LCI Inds LCII 108.28 3.8
LGL Group LGL 14.74 4.4
LawsonProductsLAWS51.00 3.7
LibertyBroadbandCLBRDK121.83 -0.4
LimestoneBncpLMST 16.30 0.4
LogitechIntl LOGI 43.50 2.0
LongevityAcqnLOAC 10.42 0.8
LuckinCoffee LK 32.56 7.2
lululemon LULU226.66 1.0Dover DOV112.20 2.3
EPAM SystemsEPAM213.34 3.7
ESCO Tech ESE 88.10 2.0
ESSA BancorpESSA 17.45 1.2
EagleBncpMTEBMT21.43 1.4
EasterlyGovtPropDEA 23.11 0.5
EatonVance EV 48.86 1.2
EllsworthPfdAECFpA25.98 0.1
Endava DAVA46.87 -0.8
EnergizerPfd. ENRpA107.08 0.2
Epizyme EPZM17.00 2.4
EssaPharma EPIX 5.35 7.0
EverestRe RE 270.58 1.0
Everi EVRI 13.45 2.8
EverQuote EVER34.02 3.7
EvoquaWater AQUA19.35 4.2
ExantasCap XAN 11.97 0.2
FarmersNatlBancFMNB15.64 1.7
FellazoUn FLLCU10.12 0.4
Fellazo FLLC 9.91 0.3
FinInstitutionsFISI 32.97 2.3
FirstCapital FCAP 71.91 6.2
FirstCitizBcshAFCNCA522.75 1.0
FirstLongIslandFLIC 24.59 2.3
Five9 FIVN 68.53 4.5
FlexionTherapFLXN 17.96 5.5
Franchise FRG 13.59 6.1
FullHouse FLL 3.99 5.6
GDS HoldingsGDS 47.38 1.3
GSXTechedu GSX 19.30 2.0
GeneralElec GE 11.84 0.3
Genmab GMAB24.50 4.7
GigCapital GIG 11.15 4.2
GigCapitalRt GIGr 1.06 5.0
GigCapital GIG.U12.75 2.6
GigCapitalWt GIG.WS 0.95 2.9
GladstoneInvtGAIN 14.20 0.4
GlobalMedREITGMRE13.46 -1.752-Wk %
Stock Sym Hi/Lo Chg52-Wk %
Stock Sym Hi/Lo Chg52-Wk %
Stock Sym Hi/Lo Chg52-Wk %
Stock Sym Hi/Lo Chg52-Wk %
Stock Sym Hi/Lo Chg52-Wk %
Stock Sym Hi/Lo Chg52-Wk %
Stock Sym Hi/Lo Chg
The following explanations apply to the New York Stock Exchange, NYSE Arca, NYSE
American and Nasdaq Stock Market stocks that hit a new 52-week intraday high or low
in the latest session.% CHG-Daily percentage change from the previous trading session.Net
Stock Sym Close Chg
ABC
ABB ABB 22.00 0.14
sACADIA PharmACAD47.76 0.68
sADT ADT 9.15 0.46
AECOM ACM 42.96 0.30
AES AES 18.78 -0.05
Aflac AFL 54.30 0.31
AGCO AGCO80.68 0.97
AGNC Invt AGNC17.39 0.07
sAnsys ANSS249.42 3.04
ASETech ASX 5.01 0.03
ASML ASML271.15 4.93
AT&T T 37.26 -0.49
sAXA EquitableEQH 24.62 0.33
AbbottLabs ABT 84.49 0.75
AbbVie ABBV87.76 1.71
Abiomed ABMD187.57 5.57
Accenture ACN198.36 1.70
ActivisionBlizATVI 53.73 0.69
Adobe ADBE305.28 5.98
AdvanceAutoAAP159.15 1.28
AdvMicroDevicesAMD39.79 0.64
Aegon AEG 4.52 ...
AerCap AER 60.84 0.76
AgilentTechsA 80.26 1.14
AgnicoEagleAEM 58.15 -1.85
AirProducts APD234.74 -2.86
AkamaiTechAKAM87.74 -0.23
AlaskaAir ALK 68.79 0.03
Albemarle ALB 65.14 0.24
Alcon ALC 56.59 -0.13
sAlexandriaRlEstARE160.81 1.14
AlexionPharmALXN114.30 3.27
Alibaba BABA190.45 3.67
AlignTech ALGN278.07 3.67
Alleghany Y 779.56 -9.86
sAllegion ALLE119.81 0.76
Allergan AGN185.00 1.21
AlliantEnergyLNT 52.75 -0.64
Allstate ALL110.64 0.60
AllyFinancialALLY32.32 0.09
sAlnylamPharmALNY112.42 5.51
Alphabet A GOOGL1305.6411.97
Alphabet C GOOG1306.6911.35
Alteryx AYX107.27 1.91
AlticeUSA ATUS25.60 -0.46
Altria MO 49.26 0.26
Amarin AMRN21.09 0.18
Amazon.comAMZN1773.8428.12
Ambev ABEV 4.30 -0.01
Amcor AMCR10.11 0.05
Amdocs DOX 69.09 0.64
Amerco UHAL364.50 4.03
Ameren AEE 74.17 -0.78
AmericaMovilAMX15.66 -0.02
AmerAirlinesAAL 28.99 0.31
AmCampus ACC 47.04 0.36
AEP AEP 90.89 -0.65
AmerExpressAXP120.60 1.54
AmericanFinAFG107.83 0.37
AmHomes4RentAMH26.50 0.24
AIG AIG 53.31 0.01
AmerTowerREITAMT209.71 -0.40
AmerWaterWorksAWK119.31 0.27
AmericoldRealtyCOLD37.09 0.63
sAmeriprise AMP161.78 2.01
AmerisourceBrgnABC 90.64 0.38
Ametek AME 98.71 0.81
sAmgen AMGN234.54 3.80
Amphenol APH103.25 1.51
AnalogDevicesADI112.93 2.28
Anaplan PLAN53.59 0.35
AngloGoldAshAU 18.33 -0.82
AB InBev BUD 79.09 0.01
AnnalyCap NLY 9.25 0.05
Anthem ANTM293.89 2.06
sAon AON200.48 0.90
Apache APA 23.55 0.14
ApartmtInv AIV 53.19 -0.04
ApolloGlbMgmtAPO 43.23 0.79
Apple AAPL266.37 4.59
ApplMaterialsAMAT58.28 2.34
Aptargroup ATR110.95 0.83
Aptiv APTV94.02 2.55
AquaAmericaWTR43.66 0.25
Aramark ARMK44.41 1.32
ArcelorMittalMT 17.45 0.27
ArchCapital ACGL41.20 0.36
ArcherDanielsADM43.08 0.36
Arconic ARNC30.96 0.41
AristaNetworksANET197.91 3.42
ArrowElec ARW80.54 1.24
AspenTech AZPN123.26 3.48
Assurant AIZ 132.25 0.43
AstraZenecaAZN 48.77 0.80
Athene ATH 44.58 0.35
Atlassian TEAM126.51 0.53
AtmosEnergyATO106.76 -0.56
Autodesk ADSK168.88 1.87
Autohome ATHM69.14 -0.95
Autoliv ALV 82.77 0.83
ADP ADP170.20 0.55
AutoZone AZO1167.95 4.08
Avalara AVLR78.00 1.62
Avalonbay AVB212.15 0.87
Avangrid AGR 48.54 0.29
Avantor AVTR17.01 -0.15AveryDennisonAVY129.25 -0.01
AxaltaCoatingAXTA28.32 0.32
BB&T BBT 55.20 0.53
BCE BCE 47.90 0.06
BHP Group BHP 51.46 0.62
BHP Group BBL 44.45 0.50
BOK Fin BOKF83.91 1.11
BP BP 38.63 0.08
BRF BRFS 8.49 0.40
BWX Tech BWXT60.46 -0.04
Baidu BIDU120.32 2.33
BakerHughesBKR 22.54 0.12
Ball BLL 64.97 -0.76
BancoBilbaoVizBBVA 5.32 0.04
BancoBradescoBBDO 7.45 -0.08
BancodeChileBCH 21.95 0.10
BancSanBrasilBSBR10.84 -0.13
BcoSantChileBSAC23.30 0.35
BancoSantanderSAN 3.99 0.05
BanColombiaCIB 50.73 -0.37
BankofAmericaBAC 33.47 0.29
BankofMontrealBMO76.19 0.15
BankNY MellonBK 49.33 0.53
BkNovaScotiaBNS 56.99 0.14
Barclays BCS 8.82 0.12
BarrickGold GOLD16.43 -0.06
BauschHealthBHC 27.70 0.12
BaxterIntl BAX 82.04 0.02
BectonDicknsnBDX253.86 3.97
sBeiGene BGNE205.48 -1.83
Berkley WRB68.16 0.19
BerkHathwy ABRK.A 328301 1339.00
BerkHathwy BBRK.B219.06 1.10
BerryGlobal BERY45.60 0.58
BestBuy BBY 74.25 1.61
sBio-Techne TECH220.09 4.61
sBio-RadLab ABIO 368.83 6.65
Biogen BIIB302.61 3.53
BioMarinPharmBMRN79.87 2.10
BlackKnight BKI 61.84 0.55
BlackRock BLK491.86 6.86
Blackstone BX 52.47 1.21
Boeing BA 373.13 1.79
BookingHldgsBKNG1897.5420.01
BoozAllen BAH 72.46 1.11
BorgWarnerBWA43.47 0.68
BostonPropsBXP137.54 -0.05
BostonSci BSX 42.85 1.00
BrightHorizonsBFAM150.73 -0.13
Bristol-MyersBMY56.17 -0.28
BritishAmTobBTI 38.93 0.78
BrixmorPropBRX 21.80 0.20
Broadcom AVGO319.62 4.70
BroadridgeFinlBR 121.47 0.27
BrookfieldMgtBAM57.52 0.43
BrookfieldInfrBIP 52.64 0.20
Brown&BrownBRO 37.96 0.11
Brown-Forman BBF.B 67.77 0.73
sBrown-Forman ABF.A64.14 1.02
Bruker BRKR50.75 0.89
Bunge BG 53.88 -0.20
sBurlingtonStrsBURL208.26 2.25
sCACI Intl CACI239.27 7.97
CBRE GroupCBRE56.12 1.21
CBS B CBS 40.09 0.57
CBS A CBS.A43.54 -0.15
CDK Global CDK 53.88 0.81
CDW CDW138.02 1.58
CF IndustriesCF 46.29 1.34
CGI GIB 81.64 0.19
CH RobinsonCHRW76.21 0.62
CME Group CME206.80 -0.10
CMS EnergyCMS61.20 -0.56
CNA Fin CNA 44.14 0.05
CNH Indl CNHI11.04 0.11
CNOOC CEO154.02 2.76
CPFLEnergiaCPL 15.16 -0.06
sCRH CRH 37.62 0.26
CSX CSX 71.79 1.28
CVS Health CVS 76.58 1.27
sCableOne CABO1536.68 0.96
CabotOil COG 16.69 0.30
CadenceDesignCDNS68.17 0.98
CAE CAE 26.69 0.22
CaesarsEnt CZR 13.09 0.09
CamdenPropertyCPT109.59 0.14
CampbellSoupCPB 46.80 -0.03
CIBC CM 86.75 -0.10
CanNtlRlwy CNI 90.91 0.49
CanNaturalResCNQ 28.28 0.29
CanPacRlwyCP 239.39 3.52
Canon CAJ 27.68 0.22
CanopyGrowthCGC 18.45 0.04
sCapitalOne COF 99.86 1.76
CardinalHealthCAH 56.35 0.66
Carlisle CSL158.72 4.47
CarMax KMX97.83 0.25
Carnival CCL 44.50 0.82
Carnival CUK 42.07 0.71
CaseysGenStoresCASY173.46 1.58
Catalent CTLT52.85 0.81
Caterpillar CAT146.42 2.54
Celanese CE 126.41 1.62
CenovusEnergyCVE 9.09 0.12
Centene CNC 61.17 1.72
CenterPointEnerCNP 24.80 0.05
CentraisElBrasEBR 8.26 -0.15
CenturyLink CTL 14.91 -0.06
CeridianHCMCDAY59.64 1.27
Cerner CERN70.68 1.24CharlesRiverLabsCRL144.80 4.03
CharterCommsCHTR466.06 -2.44
CheckPoint CHKP117.16 0.04
Chemed CHE429.17 4.57
CheniereEnergyLNG 61.35 0.51
CheniereEnerPtrsCQP 39.63 -1.03
Chevron CVX118.38 -0.25
Chewy CHWY23.39 0.50
ChinaLifeIns LFC 13.09 0.23
ChinaMobile CHL 39.48 0.52
ChinaPetrol SNP 57.60 1.38
ChinaUnicomCHU 9.20 0.13
Chipotle CMG786.51 13.90
Chubb CB 149.97 -1.16
ChunghwaTelCHT 37.39 0.03
Church&DwightCHD 68.79 -0.05
Ciena CIEN37.31 0.35
Cigna CI 203.87 2.02
CincinnatiFinCINF105.94 0.19
Cintas CTAS250.87 -3.22
CiscoSystemsCSCO45.45 0.60
Citigroup C 75.68 0.81
sCitizensFin CFG 38.74 0.15
sCitrixSystemsCTXS114.04 0.29
Clorox CLX145.25 -1.01
Coca-Cola KO 53.22 0.19
Coca-Cola EuroCCEP50.17 ...
Cognex CGNX50.24 0.66
CognizantTechCTSH63.36 0.17
ColgatePalmCL 66.98 0.27
ColumbiaSportswrCOLM91.00 0.29
Comcast A CMCSA43.35 -1.45
Comerica CMA70.51 0.60
sCommerceBcshrsCBSH67.10 0.47
SABESP SBS 12.85 -0.15
ConagraBrandsCAG 28.85 0.12
ConchoRscs CXO 74.85 1.50
ConocoPhillipsCOP 61.05 1.15
ConEd ED 86.04 -0.15
ConstBrands ASTZ183.57 2.35
ConstBrands BSTZ.B182.00 -4.80
ContinentalRscsCLR 32.59 1.04
Cooper COO312.42 4.61
sCopart CPRT89.94 0.68
Corning GLW29.24 0.22
Corteva CTVA25.93 0.39
CoStar CSGP608.15 17.53
Costco COST299.05 -0.26
Coty COTY11.48 -0.05
CoupaSoftwareCOUP150.60 1.98
CousinsPropertiesCUZ 40.22 0.37
Credicorp BAP209.67 1.91
CreditAcceptanceCACC430.37 2.07
CreditSuisseCS 13.33 0.06
CrowdStrike CRWD55.84 1.64
CrownCastleCCI 131.39 -0.93
CrownHoldingsCCK 74.61 0.09
CubeSmart CUBE30.58 -0.13
Cullen/Frost CFR 94.37 0.96
Cummins CMI184.02 3.87
CurtissWrightCW 137.85 1.28
CypressSemiCY 23.48 0.07
CyrusOne CONE62.49 -0.26
DEF
DISH NetworkDISH35.48 -0.68
DTE Energy DTE124.08 0.64
DXC Tech DXC 36.96 1.12
Danaher DHR144.94 1.62
Darden DRI 115.66 0.99
sDatadog DDOG42.81 1.77
sDaVita DVA 73.39 0.91
Deere DE 176.61 1.23
DellTechC DELL55.06 1.45
DeltaAir DAL 56.35 0.24
DentsplySironaXRAY57.66 0.39
DeutscheBankDB 7.38 0.02
DevonEnergyDVN 22.74 -0.03
sDexCom DXCM226.79 4.94
Diageo DEO162.51 2.48
DiamondbkEnerFANG77.13 1.80
DigitalRealtyDLR118.30 -1.30
DiscoverFinSvcsDFS 85.18 1.31
DiscoveryB DISCB37.26 3.26
DiscoveryA DISCA32.33 -0.21
sDiscoveryC DISCK29.97 -0.34
Disney DIS 149.69 1.40
sDocuSign DOCU71.50 0.38
DolbyLab DLB 69.30 0.14
DollarGeneralDG 159.92 0.13
DollarTree DLTR112.39 3.35
sDominionEnerD 83.23 -0.01
Domino's DPZ293.00 7.24
Donaldson DCI 55.77 1.01
DouglasEmmettDEI 43.72 0.08
sDover DOV111.95 2.47
Dow DOW55.20 1.00
DrReddy'sLabRDY 40.59 0.89
Dropbox DBX 19.03 0.05
DukeEnergy DUK 87.60 0.46
DukeRealty DRE 34.51 -0.12
Dunkin' DNKN75.17 0.28
DuPont DD 65.20 -0.63
Dynatrace DT 25.12 0.93
ENI E 30.85 -0.10
EOG Rscs EOG 73.52 0.53
sEPAM SystemsEPAM212.74 7.59
E*TRADE ETFC43.90 1.52
EastWestBncpEWBC46.04 1.01Net
Stock Sym Close ChgNet
Stock Sym Close ChgEastmanChemEMN 79.16 1.57
Eaton ETN 92.15 1.41
eBay EBAY35.85 0.73
Ecolab ECL182.06 -0.45
Ecopetrol EC 18.43 -0.03
EdisonInt EIX 70.28 -0.97
EdwardsLifeEW 244.75 3.95
ElancoAnimalELAN27.81 1.02
Elastic ESTC79.22 0.31
ElbitSystemsESLT164.00 3.15
ElectronicArtsEA 99.80 0.61
EmersonElecEMR 74.35 0.69
Enbridge ENB 37.78 0.37
EncompassHealthEHC 71.78 0.95
EnelAmericasENIA 9.77 -0.01
EnergyTransferET 12.30 0.37
Entegris ENTG47.32 0.86
Entergy ETR115.38 -0.34
EnterpriseProdEPD 26.58 -0.04
Equifax EFX138.84 0.72
Equinix EQIX553.85 -3.73
Equinor EQNR19.26 0.06
EquityLife ELS 70.77 0.95
EquityResdntlEQR 84.52 -0.27
ErieIndemnity AERIE171.98 -1.23
EssexProp ESS310.24 -0.52
EsteeLauderEL 194.70 1.52
EuronetWorldwideEEFT157.02 2.43
sEverestRe RE 269.82 2.59
Evergy EVRG63.59 -0.85
EversourceEnerES 82.15 -0.08
ExactSciencesEXAS81.72 4.06
Exelon EXC 44.17 -0.26
Expedia EXPE98.43 1.80
ExpeditorsIntlEXPD76.59 1.08
ExtraSpaceStEXR105.06 -0.54
ExxonMobil XOM 68.91 -0.46
F5NetworksFFIV145.88 3.04
FMC FMC 98.52 1.29
Facebook FB 199.79 0.97
FactSet FDS260.89 0.73
FairIsaac FICO365.32 9.63
Fastenal FAST36.07 0.36
FederalRealtyFRT130.37 0.03
FedEx FDX159.54 2.99
Ferrari RACE167.66 2.41
FiatChryslerFCAU14.93 0.13
FidNatlFin FNF 47.73 0.06
FidNatlInfo FIS 136.88 1.42
FifthThirdBncpFITB 30.33 0.23
58.com WUBA61.40 2.74
FirstAmerFinFAF 62.91 0.30
FirstRepBankFRC108.93 0.58
FirstSolar FSLR54.96 0.58
FirstEnergy FE 47.72 0.38
Fiserv FISV114.74 0.82
FiveBelow FIVE124.48 -0.59
FleetCorTechFLT 299.52 4.34
Flex FLEX12.04 0.26
FlirSystems FLIR 53.34 0.29
Flowserve FLS 49.10 0.38
FomentoEconMexFMX 91.54 -0.73
FordMotor F 9.00 0.11
Fortinet FTNT105.14 1.33
Fortis FTS 39.60 -0.34
Fortive FTV 71.48 0.78
FortBrandsHomeFBHS63.77 0.82
FoxA FOXA35.68 0.02
FoxB FOX 34.85 -0.02
Franco-NevadaFNV 96.92 -0.02
FranklinRscsBEN 27.98 0.66
FreeportMcMFCX 11.66 0.31
FreseniusMedFMS 36.99 0.23
GHI
GCI LibertyAGLIBA71.38 -0.79
sGDS HoldingsGDS 47.10 0.61
Galapagos GLPG190.49 3.23
Gallagher AJG 91.87 0.13
Gaming&LeisureGLPI 42.00 -0.11
Gap GPS 17.16 0.22
GardnerDenverGDI 33.95 0.29
Garmin GRMN97.66 0.46
Gartner IT 160.14 3.14
Generac GNRC97.31 3.62
GeneralDynamicsGD 182.66 -0.22
sGeneralElec GE 11.58 0.03
GeneralMillsGIS 52.72 0.03
GeneralMotorsGM 35.81 0.48
Genesee&WyomingGWR111.37 ...
sGenmab GMAB23.78 1.06
Genpact G 40.44 0.72
Gentex GNTX28.54 0.40
GenuinePartsGPC103.98 0.27
GileadSciencesGILD 67.22 1.96
GSK GSK 44.48 0.47
GlobalPaymentsGPN179.65 1.00
sGlobeLife GL 101.37 0.43
GoDaddy GDDY69.30 0.20
GoldmanSachsGS 222.75 2.47
Graco GGG 48.27 0.27
Grainger GWW320.49 1.49
Grifols GRFS22.59 0.40
GuardantHealthGH 80.13 2.09
sGuidewire GWRE121.01 1.59
HCA HealthcareHCA141.54 2.34
HDFC Bank HDB 62.39 0.78
HD Supply HDS 39.77 0.37
HP HPQ 20.15 0.21
HSBC HSBC37.59 0.40
HaemoneticHAE120.26 1.95
Halliburton HAL 21.34 0.35
HartfordFinlHIG 61.85 0.26
Hasbro HAS 99.19 3.07
HealthcareAmerHTA 29.64 0.24
HealthpeakPropPEAK34.41 0.01
Heico A HEI.A98.59 -0.16
Heico HEI 128.67 -0.23
HenryScheinHSIC 70.36 1.06
Herbalife HLF 46.00 1.13
Hershey HSY146.08 -0.76
Hess HES 64.75 0.38
HewlettPackardHPE 17.45 0.33
Hexcel HXL 78.73 1.31
Hill-Rom HRC105.40 3.15
sHilton HLT103.09 1.87
HollyFrontierHFC 53.35 0.38
Hologic HOLX51.28 1.26
HomeDepot HD 218.40 0.37
HondaMotorHMC 28.95 0.41Net
Stock Sym Close Chg
Honeywell HON176.51 -0.28
sHorizonTherapHZNP32.51 0.96
HormelFoodsHRL 42.76 0.45
DR Horton DHI 54.82 0.71
HostHotels HST 17.14 0.23
Huazhu HTHT34.84 -0.22
Hubbell HUBB148.04 2.33
HubSpot HUBS146.10 1.44
sHumana HUM344.82 6.58
JBHunt JBHT117.36 1.05
HuntingtonBcshsHBAN14.91 0.05
HuntingIngallsHII 249.16 -0.65
HyattHotelsH 79.79 1.36
IAA IAA 44.03 -0.32
IAC/InterActiveIAC 221.65 0.01
ICICI Bank IBN 13.80 0.12
IdexxLab IDXX251.87 -5.15
sIHS Markit INFO72.23 0.38
ING Groep ING 11.64 0.01
Invesco IVZ 17.75 0.42
IPG PhotonicsIPGP142.78 3.36
IQVIA IQV 146.49 2.75
ITT ITT 69.94 0.86
IcahnEnterprisesIEP 63.18 0.08
Icon ICLR159.65 3.45
IDEX IEX 160.93 0.44
IllinoisToolWksITW175.18 1.62
Illumina ILMN317.23 1.61
ImperialOil IMO 25.24 0.23
sIncyte INCY94.00 5.27
Infosys INFY 9.87 0.27
Ingersoll-RandIR 130.85 0.75
Insulet PODD181.16 4.40
Intel INTC58.81 1.20
ICE ICE 94.32 0.57
InterContinentlIHG 62.91 1.80
IBM IBM135.97 1.63
IntlFlavors IFF 141.41 1.39
IntlPaper IP 46.07 0.95
Interpublic IPG 22.27 0.18
InterXion INXN84.25 -1.10
Intuit INTU257.07 -2.74
IntuitiveSurgicalISRG581.50 12.01
InvitatHomesINVH30.13 0.49
IonisPharmaIONS63.14 1.71
iQIYI IQ 19.08 0.67
IronMountainIRM 34.05 0.26
IsraelChemicalsICL 4.63 0.17
ItauUnibancoITUB 8.33 -0.15
JKL
JD.com JD 32.64 0.69
sJPMorganChaseJPM131.49 0.70
Jabil JBL 39.28 0.64
JackHenry JKHY150.57 1.12
JacobsEngg JEC 90.75 -2.63
JamesHardieJHX 19.70 -0.10
JazzPharmaJAZZ147.66 1.37
sJefferiesFin JEF 20.95 0.18
J&J JNJ 137.18 0.06
JohnsonControlsJCI 42.62 -0.08
JonesLang JLL 168.05 1.95
JuniperNetworksJNPR25.86 0.40
KB Fin KB 39.33 0.39
KKR KKR 29.54 0.40
KLA KLAC163.35 4.86
KT KT 11.62 0.07
KSCitySouthernKSU154.02 2.09
Kellogg K 64.34 -0.17
KeurigDrPepperKDP 30.70 0.40
sKeyCorp KEY 19.42 0.16
KeysightTechsKEYS106.30 2.64
KilroyRealtyKRC 81.80 0.59
KimberlyClarkKMB133.35 -0.18
KimcoRealtyKIM 21.43 0.13
KinderMorganKMI 19.96 ...
KirklandLakeGoldKL 39.44 -8.18
Knight-SwiftKNX 37.19 0.60
Kohl's KSS 48.40 1.40
KoninklijkePhilPHG 45.87 0.41
KoreaElcPwrKEP 11.94 0.07
KraftHeinz KHC 31.06 0.52
Kroger KR 27.00 -0.05
LATAMAirlinesLTM 10.78 -0.12
LINE LN 47.35 -0.03
LKQ LKQ 35.39 0.39
LPL FinancialLPLA91.65 0.75
L3HarrisTechLHX196.49 -2.15
LabCpAm LH 172.78 3.02
LamResearchLRCX269.01 7.03
LamarAdv LAMR83.12 0.23
LambWestonLW 83.43 0.52
LasVegasSandsLVS 63.41 2.11
Lear LEA120.93 1.92
Leggett&PlattLEG 52.83 0.50
Leidos LDOS90.03 1.53
Lennar B LEN.B47.02 0.76
Lennar A LEN 59.43 0.65
LennoxIntl LII 256.83 4.72
LeviStrauss LEVI17.05 0.06
LibertyBroadbandALBRDA116.82 -0.62
sLibertyBroadbandCLBRDK118.08 -0.50
LibertyGlobal ALBTYA21.87 -0.49
LibertyGlobal CLBTYK20.82 -0.59
LibertyFormOne CFWONK44.93 1.00
LibertyFormOne AFWONA42.84 0.99
LibertySirius ALSXMA47.87 0.03
LibertySirius CLSXMK48.00 0.11
LibertyPropertyLPT 61.17 0.13
EliLilly LLY 117.47 1.27
LincolnElectricLECO93.18 0.77
LincolnNationalLNC 58.72 0.55
Linde LIN 205.94 1.03
LiveNationEntLYV 69.03 1.44
LloydsBankingLYG 3.09 0.04
LockheedMartinLMT389.98 -0.76
Loews L 50.80 0.15
sLogitechIntl LOGI43.47 0.86
Lowe's LOW117.00 -1.20
slululemon LULU222.16 2.26
Lyft LYFT48.94 2.48
LyondellBasellLYB 94.75 1.41
MN
M&T Bank MTB166.02 1.11
MDU Rscs MDU28.99 -0.07
MGM ResortsMGM32.05 0.11
MPLX MPLX23.98 0.17
sMSCI MSCI264.01 6.04
MadisonSquGardenMSG274.32 -0.68Net
Stock Sym Close Chg
MagellanMidMMP61.16 -0.03
MagnaIntl MGA54.97 0.99
ManulifeFin MFC 19.59 0.19
MarathonOil MRO12.11 -0.09
MarathonPetrolMPC62.43 0.07
Markel MKL1115.00 3.04
MarketAxessMKTX397.18 4.85
Marriott MAR137.98 1.73
sMarsh&McLenMMC108.00 0.07
MartinMariettaMLM261.75 2.42
MarvellTech MRVL26.68 0.69
Masco MAS46.42 0.36
Masimo MASI153.73 0.38
Mastercard MA 287.61 5.04
MatchGroup MTCH69.28 -0.59
MaximIntProductsMXIM56.94 1.65
McCormick MKC166.62 -0.29
McCormickVtgMKC.V166.20 0.10
McDonalds MCD191.89 -1.25
McKesson MCK153.27 0.66
MedicalProp MPW19.98 0.28
Medtronic MDT111.78 0.96
MelcoResortsMLCO22.14 0.48
MellanoxTechMLNX114.59 0.09
MercadoLibreMELI585.00 19.50
Merck MRK85.70 0.25
MetLife MET49.95 0.35
MettlerToledoMTD716.97 5.12
MicrochipTechMCHP93.62 1.96
MicronTech MU 47.52 1.65
sMicrosoft MSFT151.23 1.64
MidAmApt MAA134.16 -0.24
Middleby MIDD115.77 1.12
MitsubishiUFJMUFG 5.35 0.07
MizuhoFin MFG 3.15 0.02
MobileTeleSysMBT 9.56 0.01
Moderna MRNA20.00 -0.69
MohawkIndsMHK141.43 1.16
MolinaHealthcareMOH135.90 1.37
MolsonCoors BTAP 52.42 0.14
Momo MOMO38.48 1.36
Mondelez MDLZ52.04 0.24
MongoDB MDB146.88 -1.04
MonolithicPowerMPWR164.11 6.13
MonsterBev MNST58.66 0.03
Moody's MCO225.74 2.79
sMorganStanleyMS 49.96 0.71
Morningstar MORN157.31 2.00
Mosaic MOS18.64 0.48
MotorolaSol MSI165.72 -0.13
Mylan MYL18.06 0.72
NICE NICE153.61 5.12
NRG Energy NRG 39.19 -0.18
NVR NVR3720.8831.34
NXP Semi NXPI117.08 1.86
Nasdaq NDAQ104.64 0.27
NationalGridNGG 58.94 1.14
NatlOilwell NOV22.60 0.80
NatlRetailPropNNN55.18 -0.08
NetApp NTAP62.65 1.42
Netease NTES304.59 -5.81
Netflix NFLX315.55 5.07
sNeurocrine NBIX114.98 0.64
NewOrientalEducEDU122.72 3.58
NewResidInvtNRZ 15.49 0.14
NewellBrandsNWL19.28 0.28
NewmontGoldNEM37.76 -0.33
NewsCorp BNWS13.17 0.19
NewsCorp ANWSA12.86 0.15
NextEraEnergyNEE232.56 -0.82
NielsenHoldingsNLSN20.12 0.42
Nike NKE 92.90 -0.44
NiSource NI 26.55 0.19
NobleEnergyNBL 21.14 ...
Nokia NOK 3.47 0.04
sNomuraHoldingsNMR 5.12 0.07
sNordson NDSN165.21 0.91
Nordstrom JWN38.36 0.41
NorfolkSouthernNSC196.95 3.77
NorthernTrustNTRS107.46 0.33
NorthropGrumNOC349.75 0.59
NortonLifeLockNLOK24.91 0.40
NorwegCruiseNCLH53.97 -0.04
Novartis NVS 91.30 0.82
NovoNordiskNVO56.25 1.79
Novocure NVCR92.74 -1.06
Nucor NUE 55.92 0.68
Nutanix NTNX28.75 -0.55
Nutrien NTR47.42 0.85
sNVIDIA NVDA221.21 10.32
OPQ
OGE Energy OGE 42.00 0.01
ONEOK OKE 71.99 0.36
OReillyAuto ORLY438.00 -0.26
OccidentalPetrolOXY 39.93 0.35
Okta OKTA128.62 0.95
OldDomFreightODFL191.81 2.24
OldRepublic ORI 22.40 0.10
OmegaHealthcareOHI 41.64 0.77
Omnicom OMC78.91 0.96
ON Semi ON 21.72 0.91
OneMain OMF43.27 0.54
OpenText OTEX43.80 0.77
Oracle ORCL56.56 0.17
Orange ORAN16.53 0.16
sOrix IX 83.49 1.12
Oshkosh OSK 92.03 1.35
OwensCorningOC 66.63 -0.63
OwlRock ORCC17.70 -0.02
PNC Fin PNC153.40 0.55
POSCO PKX 48.91 1.73
PPG Ind PPG127.79 2.38
PPL PPL 33.86 0.04
PRA HealthSciPRAH106.95 1.50
PTC PTC 74.65 -0.49
PVH PVH100.58 0.76
sPaccar PCAR81.52 1.08
PackagingCpAmPKG111.86 0.99
PagSeguroDigPAGS33.66 0.89
PaloAltoNtwksPANW250.28 3.41
sParkerHannifinPH 202.08 4.17
Paychex PAYX84.86 0.22
sPaycomSoftwarePAYC267.24 3.93
sPaylocity PCTY117.34 2.67
PayPal PYPL104.45 2.68
Pearson PSO 8.42 0.07
PegasystemsPEGA77.61 0.03
Peloton PTON30.87 1.51
PembinaPipelinePBA 35.44 ...Net
Stock Sym Close Chg
Pentair PNR 44.02 0.29
Penumbra PEN171.83 4.59
People'sUtdFinPBCT16.48 0.18
PepsiCo PEP133.83 -0.24
PerkinElmerPKI 92.10 0.58
Perrigo PRGO50.05 1.04
PetroChina PTR 47.65 0.86
PetroleoBrasilPBR 15.22 -0.03
PetroleoBrasilAPBR.A14.04 -0.18
Pfizer PFE 38.68 0.35
PhilipMorris PM 82.37 -0.01
Phillips66 PSX115.42 -1.21
PilgrimPridePPC 31.41 0.84
Pinduoduo PDD36.52 2.53
PinnacleWestPNW86.60 -0.60
Pinterest PINS 18.95 0.30
PioneerNatRscsPXD131.08 1.52
PlainsAllAmPipePAA 17.79 0.01
PlanetFitnessPLNT73.22 1.37
Polaris PII 100.09 2.35
Pool POOL205.30 -2.15
PostHoldingsPOST105.40 5.49
PrincipalFin PFG 54.85 0.23
Procter&GamblePG 120.51 0.22
Progressive PGR 71.50 0.67
Prologis PLD 90.86 0.30
Proofpoint PFPT118.46 -0.10
ProsperityBcshsPB 70.42 0.56
PrudentialFinPRU 93.67 -0.27
Prudential PUK 34.27 0.68
PublicServiceEntPEG 59.56 -0.84
PublicStoragePSA208.41 -0.61
PulteGroup PHM 39.44 0.56
sQiagen QGEN41.83 0.23
Qorvo QRVO104.31 2.59
Qualcomm QCOM85.29 0.40
QuantaServicesPWR42.15 0.28
QuestDiag DGX106.53 0.62
RS
RELX RELX24.34 0.39
RPM RPM 73.78 1.48
RalphLaurenRL 108.93 1.32
RaymondJamesRJF 89.56 1.15
Raytheon RTN216.29 -0.11
RealtyIncomeO 76.30 0.08
ReataPharmRETA209.20 -0.75
RegencyCtrsREG 64.35 0.21
RegenPharmREGN366.82 6.16
RegionsFin RF 16.84 0.17
ReinsGrp RGA164.44 -0.59
RelianceSteelRS 116.86 0.47
RenaissanceReRNR184.28 -1.20
RepublicSvcsRSG 87.06 -0.19
ResMed RMD146.31 1.06
RestaurantBrandsQSR 65.12 0.33
RingCentral RNG170.33 1.45
RioTinto RIO 54.67 0.87
RobertHalf RHI 57.95 0.15
Rockwell ROK195.72 0.92
RogersComm BRCI 47.78 0.23
Roku ROKU158.08 -0.67
Rollins ROL 35.31 -0.17
RoperTech ROP359.69 3.94
RossStores ROST113.33 1.81
RoyalBkCanadaRY 82.22 0.02
RoyalBkScotlandRBS 5.94 0.14
RoyalCaribbeanRCL119.42 0.29
RoyalDutchARDS.A58.64 0.20
RoyalDutchBRDS.B59.14 0.19
RoyalGold RGLD115.34 -1.71
Ryanair RYAAY83.50 0.05
SAP SAP135.74 0.33
S&P Global SPGI265.85 1.21
SBA Comm SBAC231.54 -0.81
SEI InvestmentsSEIC 63.72 0.69
SK Telecom SKM 23.17 0.06
SLGreenRealtySLG 83.77 -0.18
SS&C Tech SSNC60.12 0.18
StoreCapitalSTOR40.24 0.09
SVB Fin SIVB235.75 4.73
Sabre SABR22.10 0.15
SageTherap SAGE152.05 3.05
Salesforce.comCRM161.71 -1.10
Sanofi SNY 46.90 0.38
SantanderConsSC 23.47 ...
SareptaTherapSRPT107.09 0.07
Sasol SSL 19.21 0.23
SchlumbergerSLB 37.08 0.47
SchwabC SCHW49.31 1.11
Sea SE 37.35 0.08
Seagate STX 59.85 0.57
SealedAir SEE 36.80 0.05
sSeattleGeneticsSGEN121.62 2.80
SempraEnergySRE146.37 -0.23
SensataTechsST 52.03 0.87
ServiceCorp SCI 43.86 0.47
ServiceNow NOW279.75 -0.23
ShawComm BSJR 20.35 -0.09
SherwinWilliamsSHW580.01 5.18Net
Stock Sym Close Chg
ShinhanFin SHG 38.21 0.81
Shopify SHOP317.07 2.55
SignatureBankSBNY124.42 0.69
SimonPropertySPG149.24 1.54
SiriusXM SIRI 6.85 0.04
SkechersUSASKX 40.58 0.69
Skyworks SWKS100.82 2.98
SlackTech WORK22.50 1.33
SmithAO AOS 48.76 0.56
Smith&NephewSNN 44.81 0.74
Smucker SJM105.83 -2.57
Snap SNAP15.50 0.24
SnapOn SNA162.46 3.57
SolarWinds SWI 19.25 0.23
SonocoProductsSON 59.12 0.62
Sony SNE 61.80 0.60
sSouthern SO 62.18 -0.71
SoCopper SCCO38.20 0.30
SouthwestAirLUV 57.56 0.55
SpiritAeroSysSPR 90.19 0.52
sSplunk SPLK147.647.14
Spotify SPOT141.87 0.98
Sprint S 5.94 0.20
Square SQ 68.25 0.50
StanleyBlackDckSWK159.29 2.01
Starbucks SBUX83.75 0.73
sStarsGroup TSG 23.82 0.09
StarwoodPropSTWD24.36 0.23
StateStreet STT 75.30 1.38
SteelDynamicsSTLD33.35 0.75
sStericycle SRCL63.56 -0.53
Steris STE151.50 -0.02
sSTMicroelecSTM24.47 0.60
StoneCo STNE41.09 -0.30
Stryker SYK203.10 1.51
SumitomoMitsSMFG 7.34 0.06
SunComms SUI 159.92 1.24
SunLifeFinancialSLF 46.17 0.34
SuncorEnergySU 31.75 0.32
SunTrustBanksSTI 71.45 0.74
Suzano SUZ 8.96 -0.10
sSynchronyFinSYF 37.33 0.43
sSynnex SNX123.31 2.42
Synopsys SNPS138.19 2.81
Sysco SYY 79.82 0.76
TUV
TAL EducationTAL 43.89 0.44
TC Energy TRP 50.97 0.25
TCF FinancialTCF 42.07 0.61
TD AmeritradeAMTD51.78 3.65
TE ConnectivityTEL 93.13 2.54
Telus TU 37.50 0.01
TIM Part TSU 16.35 0.16
TJX TJX 59.35 0.17
T-MobileUS TMUS78.00 -0.59
sTRowePrice TROW122.58 1.56
TaiwanSemiTSM53.76 0.97
TakeTwoSoftwareTTWO119.36 -0.12
TakedaPharmTAK 20.44 0.06
Tapestry TPR 26.69 0.34
TargaResourcesTRGP37.95 0.42
Target TGT125.19 -1.83
TataMotors TTM11.54 0.37
TechnipFMCFTI 19.50 0.27
TeckRscsB TECK15.90 0.17
sTeladocHealthTDOC83.96 2.48
sTeledyneTechTDY340.88 -8.88
Teleflex TFX348.36 1.60
Ericsson ERIC 9.12 0.10
TelefonicaBrasVIV 13.07 -0.06
Telefonica TEF 7.44 ...
TelekmIndonesiaTLK 27.99 -0.58
10xGenomicsTXG 66.00 2.14
Tenaris TS 21.90 0.25
Teradyne TER 63.59 1.63
Tesla TSLA336.34 3.30
TevaPharm TEVA10.72 0.49
TexasInstrumentsTXN119.01 2.00
Textron TXT 46.66 0.38
sThermoFisherSciTMO310.60 2.83
ThomsonReutersTRI 71.71 0.45
3M MMM170.24 2.64
sTiffany TIF 133.257.74
Toro TTC 77.73 0.59
TorontoDomBkTD 58.28 0.32
Total TOT 53.79 -0.50
ToyotaMotorTM 142.54 0.01
TractorSupplyTSCO95.71 -1.50
TradeDesk TTD 256.8913.18
Tradeweb TW 45.27 0.68
TransDigm TDG571.01 8.61
TransUnion TRU 84.85 1.14
Travelers TRV135.03 -0.10
Trimble TRMB39.99 0.62
Trip.com TCOM32.81 0.48
Twilio TWLO103.36 -0.93
Twitter TWTR30.54 0.51
sTylerTech TYL289.33 2.22
TysonFoods TSN 88.63 2.22Net
Stock Sym Close Chg
UBS Group UBS 12.36 0.14
UDR UDR 47.54 -0.03
UGI UGI 43.94 -0.06
US Foods USFD39.20 0.54
Uber UBER29.11 -0.45
sUbiquiti UI 197.81 4.08
tUltaBeauty ULTA231.21 2.35
UltraparPart UGP 5.21 -0.13
UnderArmour CUA 15.67 0.01
UnderArmour AUAA 17.36 -0.07
Unilever UN 58.00 -0.10
Unilever UL 58.58 0.37
UnionPacific UNP179.90 3.96
UnitedAirlinesUAL 92.52 0.74
UPS B UPS120.30 0.98
sUnitedRentalsURI 157.02 2.51
sUS Bancorp USB 59.82 -0.23
UnitedTech UTX147.52 -0.18
UnitedHealthUNH282.67 5.83
UnivDisplay OLED194.81 1.91
UniversalHealthBUHS141.32 2.00
UnumGroup UNM30.28 0.07
VEREIT VER 9.63 -0.01
VF VFC 86.55 0.04
VICI Prop VICI 24.48 0.16
VailResorts MTN238.06 1.53
Vale VALE12.03 0.14
ValeroEnergyVLO 97.35 -0.16
VarianMed VAR133.49 1.91
Vedanta VEDL 8.17 0.19
VeevaSystemsVEEV156.95 3.68
Ventas VTR 57.64 0.23
VeriSign VRSN188.13 -0.31
VeriskAnalyticsVRSK145.41 -0.57
Verizon VZ 59.38 -0.37
sVertxPharm VRTX223.27 5.27
Viacom B VIAB23.91 0.26
Viacom A VIA 25.93 -0.08
Vipshop VIPS12.66 0.48
Visa V 180.97 1.50
VistraEnergyVST 26.27 -0.26
VMware VMW168.73 2.87
Vodafone VOD 20.23 0.21
VornadoRealtyVNO63.57 0.48
VoyaFinancialVOYA58.24 0.39
VulcanMatls VMC140.29 1.82
WXYZ
WABCO WBC134.73 0.03
WEC EnergyWEC88.10 -0.43
WEX WEX201.58 4.58
W.P.Carey WPC83.30 0.26
WPP WPP64.50 1.36
Wabtec WAB80.97 1.13
WalgreensBootsWBA60.67 0.07
Walmart WMT118.92 -0.44
WasteConnectionsWCN89.44 0.06
WasteMgt WM110.31 -0.46
Waters WAT221.24 2.52
Watsco WSO178.52 0.84
Wayfair W 85.23 0.52
sWellCareHealthWCG324.05 5.68
WellsFargo WFC54.21 -0.07
Welltower WELL83.19 -0.46
WestPharmSvcsWST146.18 -0.22
WesternDigitalWDC49.76 1.30
WesternMidstrmWES18.36 0.29
WesternUnionWU 27.38 0.38
WestlakeChemWLK70.56 2.05
WestRock WRK39.74 0.93
WeyerhaeuserWY 29.41 0.42
WheatonPrecMetWPM26.95 -0.41
Whirlpool WHR146.01 1.94
Williams WMB23.09 -0.01
WillisTowers WLTW193.13 3.37
Wipro WIT 3.68 0.04
Wix.com WIX121.92 1.02
Woodward WWD114.54 2.54
WooriFin WF 30.85 0.36
Workday WDAY176.45 3.61
WynnResortsWYNN123.97 4.81
XPO LogisticsXPO 84.34 1.04
XcelEnergy XEL 60.80 -0.46
Xerox XRX 38.76 -0.30
Xilinx XLNX91.82 1.21
Xylem XYL 76.59 -0.30
Yandex YNDX41.07 0.61
YumBrands YUM98.01 0.39
YumChina YUMC43.55 1.39
ZTO ExpressZTO 20.98 0.24
ZayoGroup ZAYO34.22 -0.08
sZebraTech ZBRA248.94 5.37
Zendesk ZEN 78.33 -0.57
Zillow C Z 40.89 -0.21
Zillow A ZG 40.47 -0.15
ZimmerBiometZBH145.08 1.26
ZionsBancorpZION50.17 0.21
Zoetis ZTS120.61 0.80
ZoomVideo ZM 74.55 1.39
Zscaler ZS 50.39 4.07
Zynga ZNGA 6.28 0.19Net
Stock Sym Close ChgMonday, November 25, 2019How to Read the Stock Tables
The following explanations apply to NYSE, NYSE
Arca, NYSE American and Nasdaq Stock Market
listed securities. Prices are composite quotations
that include primary market trades as well as
trades reported by Nasdaq BX (formerly Boston),
Chicago Stock Exchange, Cboe, NYSE National and
Nasdaq ISE.
The list comprises the 1,000 largest companies
based on market capitalization.
Underlined quotationsare those stocks with
large changes in volume compared with the
issue’s average trading volume.
Boldfaced quotationshighlight those issues
whose price changed by 5% or more if their
previous closing price was $2 or higher.Footnotes:
s-New 52-week high.
t-New 52-week low.
dd-Indicates loss in the most recent four
quarters.
FD-First day of trading.
h-Does not meet continued listing
standards
lf-Late filing
q-Temporary exemption from Nasdaq
requirements.
t-NYSE bankruptcy
v-Trading halted on primary market.
vj-In bankruptcy or receivership or being
reorganized under the Bankruptcy Code,
or securities assumed by such companies.
Wall Street Journal stock tables reflect composite regular trading as of 4 p.m. and
changes in the closing prices from 4 p.m. the previous day.BIGGEST 1,000 STOCKS
NetYTD
Fund NAV Chg %Ret
American Century Inv
Ultra 52.55 +0.62 30.0
American Funds Cl A
AmcpA p 33.79 +0.39 21.8
AMutlA p 43.88 +0.25 18.7
BalA p 28.67 +0.15 16.8
BondA p 13.28 +0.01 7.9
CapIBA p 63.01 +0.36 14.7
CapWGrA 51.04 +0.48 21.1
EupacA p 55.09 +0.58 22.3
FdInvA p 63.48 +0.58 23.6
GwthA p 53.02 +0.54 24.0
HI TrA p 9.86 +0.01 8.7
ICAA p 40.17 +0.34 20.3
IncoA p 23.42 +0.10 16.1
N PerA p 47.29 +0.47 25.5
NEcoA p 47.55 +0.54 22.5
NwWrldA 70.59 +0.54 23.1
SmCpA p 59.27 +0.72 26.4
TxExA p 13.30 ... 6.7
WshA p 48.70 +0.32 22.5
Baird Funds
NetYTD
Fund NAV Chg %Ret
AggBdInst 11.24 -0.01 9.4
CorBdInst 11.58 -0.01 9.9
BlackRock Funds
HiYldBd Inst 7.66 +0.01 12.9
BlackRock Funds A
GlblAlloc p 19.49 +0.09 14.5
BlackRock Funds Inst
EqtyDivd 20.89 +0.11 24.3
MultiAstIncome10.86 +0.02 12.1
StratIncOpptyIns9.89 ... 6.2
Bridge Builder Trust
CoreBond 10.49 +0.01 7.3
CorePlusBond10.36 +0.02 7.2
Intl Eq 11.84 +0.11 18.9
Del Invest Instl
Value 22.67 +0.11 17.4
Dimensional Fds
5GlbFxdInc10.97 ... 4.0
DFARlEst 40.67 +0.11 25.7
EmgMktVa27.73 +0.20 4.9
EmMktCorEq20.73 +0.15 9.9
IntlCoreEq 13.45 +0.10 17.6NetYTD
Fund NAV Chg %Ret
IntSmCo 18.64 +0.13 18.1
IntSmVa 18.90 +0.12 14.9
LgCo 24.26 +0.18 27.2
TAUSCoreEq219.97 +0.22 25.7
US CoreEq125.62 +0.26 26.2
US CoreEq223.52 +0.25 25.4
US Small 34.93 +0.65 18.3
US SmCpVal34.00 +0.58 14.2
US TgdVal 23.08 +0.38 17.6
USLgVa 38.71 +0.23 22.5
Dodge & Cox
Balanced 104.85+0.73 17.3
GblStock 13.19 +0.12 19.6
Income 14.16 +0.02 9.4
Intl Stk 43.44 +0.30 17.7
Stock 199.76+1.90 21.3
DoubleLine Funds
CoreFxdIncmI NA ... NA
TotRetBdI NA ... NA
Edgewood Growth Instituti
EdgewoodGrInst37.05 +0.32 28.7
FidelityMonday, November 25, 2019Mutual Funds Fund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTD
Top 250 mutual-funds listings for Nasdaq-published share classes by net assets.
e-Ex-distribution.f-Previous day’s quotation.g-Footnotes x and s apply.j-Footnotes e
and s apply.k-Recalculated by Lipper, using updated data.p-Distribution costs apply,
12b-1.r-Redemption charge may apply.s-Stock split or dividend.t-Footnotes p and r
apply.v-Footnotes x and e apply.x-Ex-dividend.z-Footnote x, e and s apply.NA-Not
available due to incomplete price, performance or cost data.NE-Not released by Lipper;
data under review.NN-Fund not tracked.NS-Fund didn’t exist at start of period.500IdxInstPrem109.19+0.82 27.3
Contrafund K614.02 +0.13 26.5
ExtMktIdxInstPre65.36 +0.99 25.0
IntlIdxInstPrem43.08 +0.37 18.8
MidCpInxInstPrem23.65 +0.22 27.4
SAIUSLgCpIndxFd16.89 +0.13 27.3
SmCpIdxInstPrem20.94 +0.42 21.9
TMktIdxInstPrem89.19 +0.79 26.9
USBdIdxInstPrem11.96 +0.01 8.6
Fidelity Advisor I
NwInsghtI 34.00 +0.26 26.0
Fidelity Freedom
FF2020 16.50 +0.08 15.6
FF2025 14.46 +0.08 16.8
FF2030 17.98 +0.11 18.7
Freedom2020 K16.49 +0.08 15.7
Freedom2025 K14.44 +0.08 16.9
Freedom2030 K17.97 +0.11 18.8
Freedom2035 K15.07 +0.11 20.8
Freedom2040 K10.53 +0.09 21.5
Fidelity Invest
Balanc 24.60 +0.18 21.3
BluCh 104.12+1.48 28.5
Contra 13.70 +0.12 25.5
ContraK 13.72 +0.13 25.7
CpInc r 10.10 +0.04 15.8
GroCo 21.34 +0.29 33.2
GrowCoK 21.37 +0.29 33.3
InvGrBd 11.60 +0.01 9.6
LowP r 48.53 +0.56 20.9
Magin 11.27 +0.09 27.0
OTC 12.41 +0.17 33.7
Puritn 22.46 +0.15 18.3
SAIUSQtyIdx14.43 +0.13 29.2SrsEmrgMkt19.80 +0.15 20.6
SrsGlobal 12.99 +0.10 17.2
SrsGroCoRetail18.97 +0.26 34.3
SrsIntlGrw 17.51 +0.19 30.7
SrsIntlVal 10.01 +0.06 16.4
TotalBond 10.91 +0.01 9.6
Fidelity SAI
TotalBd 10.53 ... 9.5
First Eagle Funds
GlbA 59.62 +0.28 17.2
FPA Funds
FPACres 34.18 +0.17 17.9
Franklin A1
CA TF A1 p 7.63 ... 8.5
IncomeA1 p 2.30 +0.01 12.8
FrankTemp/Frank Adv
IncomeAdv 2.28 +0.01 13.0
FrankTemp/Franklin A
RisDv A p 69.22 +0.42 26.1
FrankTemp/Franklin C
Income C t 2.33 +0.01 12.1
FrankTemp/Temp Adv
GlBondAdv p10.56 -0.02 -1.1
Guggenheim Funds Tru
TotRtnBdFdClInst NA ... NA
Harbor Funds
CapApInst 79.86 +0.96 28.9
Harding Loevner
IntlEq 23.25 +0.22 NA
Invesco Funds A
EqIncA 10.60 +0.06 17.6
Invesco Funds Y
DevMktY 44.49 +0.28 18.4
JPMorgan I ClassEqInc 19.11 +0.09 22.4
JPMorgan R Class
CoreBond 11.99 +0.01 8.9
CorePlusBd 8.51 +0.01 9.1
Lord Abbett A
ShtDurIncmA p4.21 ... 5.1
Lord Abbett F
ShtDurIncm 4.21 ... 5.2
Lord Abbett I
ShtDurInc p 4.21 ... 5.3
Metropolitan West
TotRetBd NA ... NA
TotRetBdI NA ... NA
TRBdPlan NA ... NA
MFS Funds Class I
ValueI 44.07 +0.22 26.2
MFS Funds Instl
IntlEq 27.89 +0.26 24.6
Northern Funds
StkIdx 36.31 +0.27 27.2
Nuveen Cl I
HYMunBd 17.92 ... 11.1
Oakmark Funds Invest
OakmrkInt 24.81 +0.22 21.3
Old Westbury Fds
LrgCpStr 15.32 +0.11 21.1
Parnassus Fds
ParnEqFd 45.96 +0.41 27.5
PGIM Funds Cl Z
TotalReturnBond NA ... NA
PIMCO Fds Instl
AllAsset NA ... NA
TotRt NA ... NA
PIMCO Funds A
IncomeFd NA ... NAPIMCO Funds I2
Income NA ... NA
PIMCO Funds Instl
IncomeFd NA ... NA
Price Funds
BlChip 121.54+1.49 26.6
EqInc 33.07 +0.17 23.2
EqIndex 83.67 +0.64 27.1
Growth 72.86 +0.94 27.6
HelSci 83.83 +1.50 25.1
InstlCapG 44.76 +0.54 25.4
IntlStk 18.29 +0.17 22.2
MidCap 98.14 +1.10 28.5
N Inc 9.72 +0.01 9.1
NHoriz 65.79 +0.74 36.5
OverS SF r 11.07 +0.11 19.0
R2020 22.82 +0.13 16.8
R2025 18.24 +0.12 18.2
R2030 26.66 +0.20 19.6
R2035 19.61 +0.16 20.6
R2040 27.97 +0.24 21.5
Value 37.73 +0.30 23.4
PRIMECAP Odyssey Fds
AggGrowth r46.39 +0.78 21.1
Growth r 42.00 +0.61 20.9
Stock r 35.70 +0.39 24.1
Schwab Funds
1000 Inv r 71.07 +0.58 27.4
S&P Sel 48.75 +0.37 27.3
TSM Sel r 55.30 +0.49 26.9
TIAA/CREF Funds
BdIdxInst 11.15 +0.01 8.5
VANGUARD ADMIRAL
500Adml 290.03+2.20 27.3BalAdml 38.82 +0.23 19.6
CAITAdml 12.07 ... 6.4
CapOpAdml r163.41+2.17 23.8
DivAppIdxAdm33.04 +0.12 26.0
EMAdmr 35.40 +0.23 13.8
EqIncAdml 79.08 +0.36 21.4
ExplrAdml 99.76 +1.63 28.3
ExtndAdml93.85 +1.42 25.0
GNMAAdml10.57 +0.01 5.9
GrwthAdml90.75 +0.89 32.3
HlthCareAdml r91.78 +1.60 19.4
HYCorAdml r5.90 +0.01 14.1
InfProAd 26.15 +0.03 8.0
IntlGrAdml 98.53 +1.31 24.4
ITBondAdml11.87 +0.01 10.4
ITIGradeAdml10.06 +0.01 10.3
LTGradeAdml11.20 +0.04 21.2
MidCpAdml216.47+2.10 27.8
MuHYAdml11.75 ... 8.6
MuIntAdml14.44 ... 6.4
MuLTAdml 11.93 ... 8.0
MuLtdAdml11.07 ... 3.7
MuShtAdml15.84 ... 2.2
PrmcpAdml r149.66+1.90 23.7
RealEstatAdml130.18+0.45 26.2
SmCapAdml77.90 +1.16 24.3
SmGthAdml68.56 +1.14 30.0
STBondAdml10.58 ... 4.7
STIGradeAdml10.73 ... 5.5
TotBdAdml11.09 ... 8.8
TotIntBdIdxAdm23.26 ... 8.3
TotIntlAdmIdx r29.14 +0.23 17.2
TotStAdml 77.68 +0.68 26.8
TxMCapAdml161.67+1.31 27.5
TxMIn r 13.86 +0.12 18.4USGroAdml112.43+1.31 29.3
ValAdml 45.89 +0.26 22.5
WdsrllAdml68.82 +0.41 26.1
WellsIAdml66.59 +0.17 15.0
WelltnAdml75.47 +0.29 20.1
WndsrAdml76.59 +0.69 26.1
VANGUARD FDS
DivdGro 30.80 +0.12 26.9
INSTTRF202024.34 +0.12 15.7
INSTTRF202524.85 +0.14 17.4
INSTTRF203025.17 +0.16 18.5
INSTTRF203525.47 +0.17 19.6
INSTTRF204025.78 +0.19 20.6
INSTTRF204526.00 +0.20 21.4
INSTTRF205026.03 +0.20 21.4
IntlVal 37.29 +0.32 16.2
LifeCon 21.00 +0.08 14.3
LifeGro 35.69 +0.25 20.0
LifeMod 28.74 +0.15 17.1
PrmcpCor 29.12 +0.34 24.4
STAR 28.19 +0.20 19.7
TgtRe2015 15.72 +0.05 13.4
TgtRe2020 33.12 +0.15 15.7
TgtRe2025 19.96 +0.11 17.3
TgtRe2030 36.50 +0.21 18.4
TgtRe2035 22.48 +0.15 19.4
TgtRe2040 38.95 +0.28 20.6
TgtRe2045 24.52 +0.19 21.3
TgtRe2050 39.46 +0.30 21.3
TgtRet205542.83 +0.32 21.3
TgtRetInc 14.07 +0.05 12.0
TotIntBdIxInv11.63 -0.01 8.1
WellsI 27.48 +0.07 14.9
Welltn 43.70 +0.17 20.0WndsrII 38.78 +0.23 26.0
VANGUARD INDEX FDS
MdCpVlAdml60.52 +0.47 24.5
SmValAdml57.77 +0.77 19.5
TotBd2 11.05 +0.01 8.7
TotIntl 17.42 +0.14 17.1
TotSt 77.64 +0.68 26.7
VANGUARD INSTL FDS
BalInst 38.82 +0.22 19.6
DevMktsIndInst13.88 +0.12 18.5
DevMktsInxInst21.69 +0.18 18.5
ExtndInst 93.85 +1.42 25.0
GrwthInst 90.76 +0.90 32.4
InPrSeIn 10.65 +0.01 8.0
InstIdx 284.40+2.15 27.3
InstPlus 284.42+2.15 27.3
InstTStPlus67.50 +0.59 26.9
MidCpInst 47.82 +0.46 27.9
MidCpIstPl235.84+2.29 27.9
RealEstaInstl20.15 +0.07 26.3
SmCapInst 77.89 +1.15 24.4
STIGradeInst10.73 ... 5.6
STIPSIxins 24.72 ... 4.2
TotBdInst 11.09 ... 8.8
TotBdInst211.05 +0.01 8.8
TotBdInstPl11.09 ... 8.8
TotIntBdIdxInst34.91 ... 8.3
TotIntlInstIdx r116.55+0.93 17.3
TotItlInstPlId r116.57+0.92 17.3
TotStInst 77.69 +0.68 26.8
ValueInst 45.89 +0.26 22.5
WCM Focus Funds
WCMFocIntlGrwIns18.13 +0.23 29.3
Western Asset
CorePlusBdI NA ... NAData provided by