The Wall Street Journal - 17.08.2019 - 18.08.2019

THE WALL STREET JOURNAL. ** Saturday/Sunday, August 17 - 18, 2019 |B11

NetYTD
Fund NAV Chg %Ret
American Century Inv
Ultra 47.81 +0.64 18.3
American Funds Cl A
AmcpA p 31.38 +0.44 13.1
AMutlA p 41.31 +0.46 11.2
BalA p 27.26 +0.20 10.7
BondA p 13.36 -0.01 7.9
CapIBA p 60.36 +0.47 8.9
CapWGrA 47.32 +0.52 11.8
EupacA p 50.65 +0.54 12.4
FdInvA p 57.71 +0.79 12.1
GwthA p 49.01 +0.65 14.6
HI TrA p 9.93 +0.01 7.6
ICAA p 37.33 +0.41 11.4
IncoA p 22.28 +0.20 9.6
N PerA p 43.59 +0.52 15.7
NEcoA p 44.55 +0.63 14.7
NwWrldA 65.33 +0.79 13.9
SmCpA p 54.97 +0.67 17.2
TxExA p 13.46 ... 7.2
WshA p 45.09 +0.59 12.9

NetYTD

Fund NAV Chg %Ret

Baird Funds

AggBdInst 11.32 ... 9.2

CorBdInst 11.65 ... 9.6

BlackRock Funds

HiYldBd Inst 7.58 ... 10.0

BlackRock Funds A

GlblAlloc p 18.39 ... 8.1

BlackRock Funds III

iShS&P500IdxK343.81+4.95 16.7

BlackRock Funds Inst

EqtyDivd 19.05 +0.30 12.9

GlblAlloc 18.51 ... 8.3

MultiAstIncome10.75 ... 9.5

StratIncOpptyIns9.92 ... 5.6

Bridge Builder Trust

CoreBond 10.57 -0.02 8.1

CorePlusBond10.42 -0.01 7.8

Intl Eq 10.79 +0.14 8.3

Del Invest Instl

Value 20.91 +0.29 7.8

Dimensional Fds

NetYTD

Fund NAV Chg %Ret

5GlbFxdInc 10.97 ... 4.0

DFARlEst 40.40 +0.35 24.7

EmgMktVa 25.77 +0.16 -3.8

EmMktCorEq19.29 +0.19 1.0

IntlCoreEq 12.16 +0.13 5.7

IntlVal 15.68 +0.20 0.7

IntSmCo 16.76 +0.16 5.8

IntSmVa 16.85 +0.17 2.0

LgCo 22.33 +0.32 16.7

TAUSCoreEq218.23 +0.31 14.3

US CoreEq123.45 +0.38 15.0

US CoreEq221.47 +0.37 14.0

US Small 31.97 +0.68 8.0

US SmCpVal30.33 +0.72 1.6

US TgdVal 20.69 +0.49 5.0

USLgVa 34.68 +0.59 9.1

Dodge & Cox

Balanced 97.52 +0.99 8.4

GblStock 11.74 +0.19 6.4

Income 14.14 -0.01 8.3

Intl Stk 38.74 +0.55 5.0

Friday, August 16, 2019

Mutual 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.

Stock 179.77+2.95 8.7

DoubleLine Funds

CoreFxdIncmI NA ... NA

TotRetBdI 10.82 -0.01 6.1

Edgewood Growth Instituti

EdgewoodGrInst34.82 +0.42 20.9

Fidelity

500IdxInstPrem100.63+1.44 16.7

ExtMktIdxInstPre60.56 +1.14 15.8

IntlIdxInstPrem39.20 +0.39 8.1

MidCpInxInstPrem21.98 +0.35 18.4

SAIUSLgCpIndxFd15.62 +0.23 16.7

SerLTTreBdIdx10.23 -0.07 22.0

SmCpIdxInstPrem19.20 +0.41 11.8

TMktIdxInstPrem81.93 +1.24 16.6

USBdIdxInstPrem12.04 -0.02 8.6

Fidelity Advisor I

NwInsghtI 32.03 +0.44 18.7

Fidelity Freedom

FF2020 15.70 +0.10 10.0

FF2025 13.67 +0.10 10.4

FF2030 16.84 +0.15 11.2

Freedom2020 K15.69 +0.11 10.1

Freedom2025 K13.65 +0.10 10.5

Freedom2030 K16.82 +0.15 11.2

Freedom2035 K13.92 +0.16 11.6

Freedom2040 K9.66 +0.12 11.4

Fidelity Invest

Balanc 23.32 +0.24 13.9

BluCh 99.50 +1.66 18.5

Contra 12.92 +0.17 18.4

ContraK 12.93 +0.17 18.5

CpInc r 9.92 +0.05 12.6

GroCo 19.34 +0.34 20.7

GrowCoK 19.36 +0.33 20.8

InvGrBd 11.64 -0.01 9.1

LowP r 46.29 +0.55 6.7

Magin 10.77 +0.14 21.4

OTC 12.07 +0.18 21.3

Puritn 21.98 +0.20 13.0

SrsEmrgMkt17.92 +0.23 9.1

SrsGroCoRetail17.14 +0.30 21.3

SrsIntlGrw 15.90 +0.17 18.7

SrsIntlVal 9.02 +0.09 4.9

TotalBond 10.96 -0.01 9.1

Fidelity SAI

TotalBd 10.72 -0.01 9.0

First Eagle Funds

GlbA 56.82 +0.49 11.7

FPA Funds

FPACres 32.03 +0.29 10.5

Franklin A1

CA TF A1 p 7.77 +0.01 9.6

IncomeA1 p 2.25 +0.01 8.9

FrankTemp/Frank Adv

IncomeAdv 2.23 +0.01 9.1

FrankTemp/Franklin A

Growth A p107.59+1.49 19.6

RisDv A p 65.95 +0.93 19.8

FrankTemp/Franklin C

Income C t 2.28 +0.01 8.4

FrankTemp/Temp A

Growth A p20.74 +0.28 ...

FrankTemp/Temp Adv

GlBondAdv p10.77 +0.03 -0.4

Guggenheim Funds Tru

TotRtnBdFdClInst27.63 -0.01 5.7

Harbor Funds

CapApInst 73.09 +1.10 18.0

Harding Loevner

IntlEq NA ... NA

Invesco Funds A

EqIncA 10.08 +0.11 11.4

Invesco Funds Y

DevMktY 40.85 +0.54 8.7

JPMorgan R Class

CoreBond NA ... NA

CorePlusBd NA ... NA

Lord Abbett A

ShtDurIncmA p4.22 ... 4.3

Lord Abbett F

ShtDurIncm 4.22 ... 4.4

Metropolitan West

TotRetBd 11.12 ... 8.9

TotRetBdI 11.12 ... 9.0

TRBdPlan 10.47 +0.01 9.1

MFS Funds Class I

ValueI 41.23 +0.64 17.5

MFS Funds Instl

IntlEq 25.56 +0.27 14.2

Nuveen Cl I

HYMunBd 18.10 ... 10.7

Oakmark Funds Invest

EqtyInc r 29.66 +0.33 10.3

Oakmark 75.41 +1.50 10.4

OakmrkInt 21.13 +0.22 3.3

Old Westbury Fds

LrgCpStr 14.45 +0.17 14.2

Parnassus Fds

ParnEqFd 46.91 +0.70 20.7

PGIM Funds Cl Z

TotalReturnBond NA ... NA

PIMCO Fds Instl

AllAsset NA ... NA

ShortT 9.78 -0.01 1.9

TotRt 10.55 ... 8.6

PIMCO Funds A

IncomeFd NA ... NA

PIMCO Funds I2

Income NA ... NA

PIMCO Funds Instl

IncomeFd NA ... NA

Price Funds

BlChip NA ... NA

EqInc NA ... NA

EqIndex 77.12 +1.11 16.6

Growth NA ... NA

HelSci NA ... NA

InstlCapG 41.48 +0.51 16.2

IntlStk NA ... NA

MCapVal NA ... NA

MidCap 93.85 +1.43 22.9

N Inc 9.78 ... 8.9

NHoriz 62.63 +0.98 29.9

OverS SF r NA ... NA

R2020 NA ... NA

R2025 NA ... NA

R2030 NA ... NA

R2035 NA ... NA

R2040 NA ... NA

Value NA ... NA

PRIMECAP Odyssey Fds

AggGrowth r43.05 +0.75 12.4

Growth r 37.58 +0.66 8.2

Stock r 31.78 +0.49 10.5

Schwab Funds

S&P Sel 44.71 +0.64 16.7

TSM Sel r 50.80 +0.77 16.6

TIAA/CREF Funds

BdIdxInst 11.23 -0.02 8.5

VANGUARD ADMIRAL

500Adml 267.26+3.85 16.7

BalAdml 37.07 +0.32 13.7

CAITAdml 12.22 +0.01 7.0

CapOpAdml r146.30+2.72 10.8

EMAdmr 33.16 +0.33 5.3

EqIncAdml 73.38 +1.03 11.9

ExplrAdml 92.55 +1.61 19.0

ExtndAdml87.23 +1.64 15.8

GNMAAdml10.55 +0.01 4.9

GrwthAdml84.20 +1.20 22.5

HlthCareAdml r81.32 +1.10 5.8

HYCorAdml r5.83 +0.01 11.2

InfProAd 26.41 -0.07 8.4

IntlGrAdml 88.80 +1.19 12.1

ITBondAdml11.98 -0.01 10.7

ITIGradeAdml10.11 -0.01 9.9

LTGradeAdml11.40 -0.05 22.2

MidCpAdml202.10+3.06 19.0

MuHYAdml11.90 +0.01 9.0

MuIntAdml14.63 ... 7.0

MuLTAdml 12.10 ... 8.6

MuLtdAdml11.14 ... 3.9

MuShtAdml15.88 ... 2.0

PrmcpAdml r134.34+2.25 11.1

RealEstatAdml129.16+1.19 24.2

SmCapAdml72.52 +1.39 15.4

SmGthAdml64.62 +1.21 22.4

STBondAdml10.62 -0.01 4.5

STIGradeAdml10.76 ... 5.0

TotBdAdml11.18 -0.01 8.9

TotIntBdIdxAdm23.61 -0.04 9.6

TotIntlAdmIdx r26.74 +0.29 7.0

TotStAdml 71.73 +1.09 16.6

TxMCapAdml149.33+2.19 17.3

TxMIn r 12.67 +0.13 7.6

USGroAdml104.88+1.48 20.7

ValAdml 41.96 +0.60 11.4

WdsrllAdml61.73 +1.01 13.1

WellsIAdml65.40 +0.20 12.1

WelltnAdml71.52 +0.54 13.1

WndsrAdml67.90 +1.30 11.8

VANGUARD FDS

DivdGro 29.78 +0.35 22.7

INSTTRF202023.30 +0.15 10.8

INSTTRF202523.59 +0.18 11.4

INSTTRF203023.73 +0.21 11.7

INSTTRF203523.85 +0.23 12.0

INSTTRF204023.98 +0.26 12.2

INSTTRF204524.04 +0.28 12.3

INSTTRF205024.08 +0.29 12.3

IntlVal 33.96 +0.42 5.8

LifeCon 20.43 +0.10 10.6

LifeGro 33.31 +0.35 12.0

LifeMod 27.32 +0.21 11.3

PrmcpCor 26.05 +0.41 11.3

STAR 26.48 +0.24 12.4

TgtRe2015 15.24 +0.07 10.0

TgtRe2020 31.71 +0.20 10.8

TgtRe2025 18.95 +0.14 11.4

TgtRe2030 34.43 +0.30 11.7

TgtRe2035 21.06 +0.21 11.9

TgtRe2040 36.24 +0.40 12.2

TgtRe2045 22.69 +0.27 12.3

TgtRe2050 36.51 +0.43 12.3

TgtRet205539.62 +0.46 12.2

TgtRetInc 13.80 +0.04 9.3

TotIntBdIxInv11.81 -0.02 9.5

WellsI 27.00 +0.09 12.1

Welltn 41.42 +0.32 13.1

WndsrII 34.79 +0.57 13.0

VANGUARD INDEX FDS

500 267.24+3.84 16.6

SmValAdml53.16 +1.05 9.6

TotBd2 11.14 -0.01 8.8

TotIntl 15.98 +0.17 6.9

TotSt 71.69 +1.08 16.5

VANGUARD INSTL FDS

BalInst 37.08 +0.32 13.7

DevMktsIndInst12.69 +0.14 7.7

DevMktsInxInst19.84 +0.22 7.6

ExtndInst 87.23 +1.65 15.9

GrwthInst 84.21 +1.20 22.5

InPrSeIn 10.76 -0.03 8.4

InstIdx 262.24+3.77 16.7

InstPlus 262.26+3.77 16.7

InstTStPlus62.33 +0.94 16.6

MidCpInst 44.65 +0.68 19.0

MidCpIstPl220.18+3.33 19.0

SmCapInst 72.52 +1.39 15.4

STIGradeInst10.76 ... 5.0

STIPSIxins 24.87 ... 3.9

TotBdInst 11.18 -0.01 8.9

TotBdInst211.14 -0.01 8.9

TotBdInstPl11.18 -0.01 8.9

TotIntBdIdxInst35.42 -0.06 9.6

TotIntlInstIdx r106.93+1.16 7.0

TotItlInstPlId r106.95+1.16 7.0

TotStInst 71.74 +1.08 16.6

ValueInst 41.96 +0.61 11.4

Western Asset

CorePlusBdI NA ... NA

Data provided by

ABC

-2.84 24.45 17.71ABB ABB 3.5 26 18.47 0.22

5.12 18.52 13.00AES AES 3.6 26 15.20 0.43

15.56 57.18 41.45Aflac AFL 2.1 13 52.65 0.58

-7.47 19.39 16.03AGNC Invt AGNC 11.8dd 16.23 0.09

46.61215.39 136.80Ansys ANSS ... 41209.57 5.45

13.87 4.92 3.46ASETech ASX 2.5 17 4.27 0.03

36.78234.50 144.50ASML ASML 0.9 34212.85 2.99

s22.53 35.0026.80AT&T T 5.8 15 34.97 0.63

21.71 23.21 14.72AXA Equitable EQH 3.0 11 20.24 0.39

25.64 65.08 48.27AXIS Capital AXS 2.5 51 64.88 0.18

17.21 88.76 64.03AbbottLabs ABT 1.5 52 84.78 0.84

-30.11100.2362.66AbbVie ABBV 6.6 24 64.43 1.45

-40.62459.75 181.02Abiomed ABMD ... 35193.01 0.95

37.03197.47 132.63Accenture ACN 1.5 27193.22 3.66

0.19 84.68 39.85ActivisionBliz ATVI 0.8 21 46.66 1.15

... 51.0034.11AdaptiveBiotech ADPT ... ... 46.10 -1.71

27.06313.11 204.95Adobe ADBE ... 54287.45 4.74

-13.25186.15 130.09AdvanceAuto AAP 0.2 23136.59-0.91

68.91 35.55 16.03AdvMicroDevicesAMD... 177 31.18 1.51

-15.91 6.81 3.79Aegon AEG 7.2 9 3.91 0.11

31.59 57.94 36.16AerCap AER ... 7 52.11 1.58

5.37 82.27 61.01AgilentTechs A 0.9 21 71.08 1.49

46.29 60.63 32.18AgnicoEagle AEM 0.8 dd 59.10 -0.10

42.93232.47 148.44AirProducts APD 2.0 30228.76 2.42

41.86 90.76 57.18AkamaiTech AKAM ... 34 86.65 1.64

-0.81 74.83 53.39AlaskaAir ALK 2.3 15 60.36 1.34

-18.14108.7461.24Albemarle ALB 2.3 12 63.09 1.43

... 63.73 53.78Alcon ALC ... ... 60.85 1.27

28.51153.51 109.04AlexandriaRlEst ARE 2.7 42148.10 2.94

13.86141.8692.56AlexionPharm ALXN ... 19110.85 1.81

27.38195.72 129.77Alibaba BABA ... 35174.60 7.63

-15.35398.88 172.62AlignTech ALGN ... 34177.29 2.92

20.43759.53 574.42Alleghany Y ... 35750.67 7.58

19.72111.9974.83Allegion ALLE 1.1 21 95.43 0.71

18.40197.00114.27Allergan AGN 1.9 dd158.25 1.91

-7.59 250.27 133.56AllianceData ADS1.8 9 138.69 -13.81

s22.20 51.97 40.68AlliantEnergy LNT 2.8 24 51.63 0.06

24.92109.1377.00Allstate ALL 1.9 14103.22 1.38

35.75 34.23 20.60AllyFinancial ALLY 2.2 8 30.76 0.68

10.67124.2260.27AlnylamPharm ALNY ... dd 80.69 2.32

13.711289.27970.11Alphabet C GOOG ... 291177.6010.34

12.851296.97977.66Alphabet A GOOGL ... 241179.21 9.89

20.52 79.18 54.75Altaba AABA ... dd 69.83 -0.07

124.94136.3442.23Alteryx AYX ... 473 133.77 2.52

60.71 27.74 14.49AlticeUSA ATUS ... 61 26.55 -0.35

-5.89 66.04 42.40Altria MO 6.9 14 46.48 0.99

19.352050.50 1307.00Amazon.com AMZN ... 741792.5716.45

19.90 5.45 3.77Ambev ABEV ... 25 4.70 0.06

... 11.77 9.69Amcor AMCR ... ... 9.92 0.22

9.08 67.57 52.60Amdocs DOX 1.8 22 63.90 0.53

6.47403.93 316.00Amerco UHAL ... 18349.35 2.06

17.49 77.77 62.05Ameren AEE 2.5 24 76.64 0.83

-6.53 17.62 12.00AmericaMovil AMX 2.6 13 13.32 0.26

-19.68 43.89 25.14AmerAirlines AAL 1.6 8 25.79 0.38

14.01 49.33 38.40AmCampus ACC 4.0 78 47.19 0.30

20.73 91.99 68.92AEP AEP 3.0 23 90.23 -0.13

30.75129.3489.05AmerExpress AXP 1.3 15124.63 2.25

10.13114.6584.18AmericanFin AFG 1.6 13 99.70 1.44

25.49 26.0018.91AmHomes4Rent AMH 0.8 104 24.91 0.26

37.81 57.59 36.16AIG AIG 2.4 dd 54.31 0.57

s40.93225.43 140.40AmerTowerREIT AMT 1.5 68222.93-1.27

s36.85125.3185.88AmerWaterWorks AWK 1.6 39124.22-0.28

s40.68 36.01 23.28AmericoldRealty COLD 2.2 201 35.93 0.53

21.05153.9195.69Ameriprise AMP 3.1 9126.34 3.59

17.39 94.85 69.36AmerisourceBrgn ABC 1.8 20 87.34 1.77

26.51 92.30 63.14Ametek AME 0.7 24 85.65 1.32

4.80211.90 166.30Amgen AMGN 2.8 16204.02 4.71

6.90105.5174.95Amphenol APH 1.2 22 86.61 2.22

28.77124.7876.62AnalogDevices ADI 2.0 26110.52 2.07

118.6560.36 20.37Anaplan PLAN ... dd 58.03 2.51

67.65 21.74 7.08AngloGoldAsh AU 0.3 41 21.04 0.70

44.80102.7064.55AB InBev BUD 1.6 44 95.29 1.66

-8.86 10.76 8.74AnnalyCap NLY 12.8dd 8.95 0.08

4.92317.99 227.16Anthem ANTM 1.2 18275.54 1.43

31.75198.61 135.30Aon AON 0.9 34191.51 2.33

-20.61 50.03 19.44Apache APA 4.8 dd 20.84 0.91

11.96 52.49 43.03ApartmtInv AIV 3.1 22 50.66 0.58

30.40 36.49 22.63ApolloGlbMgmt APO 6.2 27 32.00 0.89

30.91233.47 142.00Apple AAPL 1.5 18206.50 4.76

42.43 52.42 28.79ApplMaterials AMAT 1.8 16 46.63 -0.53

27.83126.1988.26Aptargroup ATR 1.2 36120.25 1.92

32.94 95.0058.80Aptiv APTV 1.1 22 81.85 2.66

s29.51 44.47 32.09AquaAmerica WTR 2.1 58 44.28 0.55

28.06 43.70 25.49Aramark ARMK 1.2 17 37.10 -0.04

-36.57 32.73 12.53ArcelorMittal MT 1.3 7 13.11 0.42

48.76 40.07 24.79ArchCapital ACGL ... 13 39.75 0.84

-7.64 52.06 36.45ArcherDaniels ADM 3.7 16 37.84 1.08

47.33 26.40 15.63Arconic ARNC 0.3 28 24.84 0.27

4.97331.27 187.08AristaNetworks ANET ... 25221.18 4.49

-1.35 86.62 62.35ArrowElec ARW ... dd 68.02 1.98

82.67133.9653.20AscendisPharma ASND ... dd114.44-0.37

65.44142.1574.84AspenTech AZPN ... 36135.96 2.36

s39.23125.0982.31Assurant AIZ 1.9 22124.53 3.51

16.75 45.28 35.30AstraZeneca AZN 3.1 52 44.34 0.16

-2.26 53.92 36.00Athene ATH ... 4 38.93 1.20

60.23149.8065.17Atlassian TEAM ... dd142.57 3.07

19.11110.9387.88AtmosEnergy ATO 1.9 26110.44 1.07

20.77 12.53 4.58AuroraCannabisACB ... dd 5.99 0.32

12.07178.95 117.72Autodesk ADSK ... dd144.13 1.21

3.45117.9961.43Autohome ATHM ... 21 80.93 2.25

-6.27 95.83 61.07Autoliv ALV 3.8 23 65.83 2.53

27.38172.00121.40ADP ADP 1.9 32167.02 1.95

30.231186.60705.01AutoZone AZO ... 201091.74 8.20

173.9094.31 28.09Avalara AVLR ... dd 85.32 0.94

18.26214.10 167.01Avalonbay AVB 3.0 31205.84 1.42

-1.64 53.47 45.81Avangrid AGR 3.6 27 49.27 0.38

... 19.59 14.00Avantor AVTR ... ... 16.53 0.56

26.88120.6582.89AveryDennison AVY 2.0 42113.98 2.35

18.40 32.14 21.57AxaltaCoating AXTA ... 32 27.73 0.21

7.46 53.08 40.68BB&T BBT 3.9 12 46.55 1.10

18.24 47.14 38.75BCE BCE 5.1 19 46.74 0.32

1.08 59.02 43.19BHP Group BHP 4.8 22 48.81 -0.49

1.81 51.87 38.04BHP Group BBL 5.5 ... 42.65 -0.30

6.61105.2269.96BOK Fin BOKF 2.6 12 78.18 2.24

-4.30 47.16 35.73BP BP 6.7 14 36.29 0.24

69.37 9.96 4.71BRF BRFS ... dd 9.62 0.14

t-34.61 17.33 9.94BT Group BT 9.5 7 9.94 -0.07

-39.03234.8893.39Baidu BIDU ... 11 96.70 2.35

-2.05 34.48 20.09BakerHughes BHGE 3.4 60 21.06 0.35

s73.18 79.77 39.99Ball BLL 0.8 52 79.63 1.63

-8.88 6.78 4.65BancoBilbaoViz BBVA 5.0 6 4.82 0.13

0.81 9.48 4.73BancoBradesco BBDO 2.5 11 7.29 -0.06

2.31 32.83 27.04BancodeChile BCH ... 6 29.26 0.24

-4.67 13.72 7.86BancSanBrasil BSBR 4.2 22 10.61 0.04

-4.72 33.32 27.06BcoSantChile BSAC 2.9 16 28.49 0.35

-12.28 5.43 3.80BancoSantander SAN 5.0 8 3.93 0.11

33.28 55.40 35.52BanColombia CIB 2.5 12 50.78 0.79

9.70 31.49 22.66BankofAmerica BAC 2.7 10 27.03 0.78

7.38 84.36 62.79BankofMontreal BMO 4.4 10 70.17 0.89

-10.07 54.27 41.41BankNY Mellon BK 2.9 11 42.33 0.66

2.31 60.60 48.34BkNovaScotia BNS 5.2 10 51.02 0.41

-10.61 9.77 6.58Barclays BCS 5.1 ... 6.74 0.15

35.82 18.66 9.53BarrickGold GOLD 0.9 dd 18.39 ...

15.32 28.45 17.20BauschHealth BHC ... dd 21.30 0.42

32.13 88.28 61.05BaxterIntl BAX 1.0 29 86.97 1.19

10.21265.87 208.62BectonDicknsn BDX 1.2 87248.33 1.98

2.50182.31 105.19BeiGene BGNE ... dd143.76 2.57

46.59 72.62 45.91Berkley WRB 0.6 20 72.23 1.22

-1.78335900 279410BerkHathwy A BRK.A ... ... 300555 2488.10

-2.18224.07 186.10BerkHathwy B BRK.B ... 17199.72 1.41

23.64 84.37 47.72BestBuy BBY 3.1 12 65.48 1.55

...239.7145.00BeyondMeat BYND ... dd144.77 0.57

36.52217.16 132.75Bio-Techne TECH 0.6 80197.57 4.72

41.03338.67 220.05Bio-RadLab A BIO ... 11327.50 8.37

-23.01358.41 216.12Biogen BIIB ... 9231.68 4.05

-10.16 106.74 71.53BioMarinPharmBMRN... dd 76.50 4.77

38.55 64.41 42.30BlackKnight BKI ... 59 62.43 0.73

6.78492.00360.79BlackRock BLK 3.1 16419.4610.16

58.44 49.81 26.88Blackstone BX 4.4 27 47.23 1.51

8.47 29.62 22.96BlockHR HRB 3.8 13 27.52 0.27

20.99176.5587.49bluebirdbio BLUE ... dd120.02 3.03

2.47446.01 292.47Boeing BA 2.5 39330.45 2.45

11.602019.48 1606.27BookingHldgs BKNG ... 211922.1917.52

61.79 73.67 43.24BoozAllen BAH 1.3 24 72.92 1.41

-7.89 46.97 30.84BorgWarner BWA 2.1 9 32.00 0.92

13.91140.35 107.84BostonProps BXP 3.0 37128.21 1.12

19.27 43.66 31.56BostonSci BSX ... 43 42.15 0.28

s44.11160.73 105.15BrightHorizons BFAM ... 55160.61 2.42

-9.62 63.69 42.48Bristol-Myers BMY 3.5 12 46.98 1.23

15.29 54.19 30.67BritishAmTob BTI 7.1 11 36.73 -0.26

26.00 19.20 14.11BrixmorProp BRX 6.1 16 18.51 0.11

7.67323.20 204.68Broadcom AVGO 3.9 34273.78 5.14

33.22138.2491.34BroadridgeFinl BR 1.7 32128.22 1.55

33.25 51.16 36.58BrookfieldMgt BAM 1.3 17 51.10 1.05

s29.80 45.05 32.26BrookfieldInfr BIP 4.5 dd 44.82 0.37

30.91 36.91 25.72Brown&Brown BRO 0.9 26 36.08 0.42

19.02 57.34 44.42Brown-Forman A BF.A 1.2 28 56.44 0.54

20.93 57.98 44.57Brown-Forman B BF.B 1.2 33 57.54 0.52

39.30 51.41 26.10Bruker BRKR 0.4 35 41.47 1.51

41.50 42.65 25.71BuckeyePtrs BPL 7.3 dd 41.02 0.01

2.68 72.35 47.26Bunge BG 3.6 15 54.87 1.05

5.82184.81 136.30BurlingtonStrs BURL ... 29172.13 3.51

29.00 56.47 37.45CBRE Group CBRE ... 16 51.65 1.19

3.81 59.01 41.48CBS A CBS.A 1.6 ... 45.52 -0.10

0.18 59.56 41.38CBS B CBS 1.6 5 43.80 0.45

-6.10 64.77 43.09CDK Global CDK 1.3 49 44.96 1.23

37.80120.8274.32CDW CDW 1.1 24111.69 2.97

10.73 56.51 38.90CF Industries CF 2.5 24 48.18 1.24

27.24 80.50 57.35CGI GIB ... 23 77.86 1.27

-0.32101.2077.72CH Robinson CHRW 2.4 17 83.82 0.92

13.53216.72 161.05CME Group CME 1.4 42213.58 0.87

s23.26 61.47 47.63CMS Energy CMS 2.5 30 61.20 -0.07

6.82 48.87 41.49CNA Fin CNA 3.0 15 47.16 1.07

-4.34 12.68 8.41CNH Indl CNHI 2.3 10 8.81 0.17

-4.87202.38 142.94CNOOC CEO 5.5 8145.03 0.92

10.54 18.17 10.36CPFLEnergia CPL 1.4 14 16.36 0.15

21.48 34.27 24.62CRH CRH 2.5 24 32.01 0.40

4.76 80.73 58.47CSX CSX 1.5 16 65.09 0.68

-8.00 82.15 51.72CVS Health CVS 3.3 17 60.28 1.44

YTD 52-Week Yld Net

% Chg Hi Lo Stock Sym % PE Last Chg -26.31 27.64 16.0152.671271.15767.15CableOneCabotOil CABOCOG 2.2 8 16.47 0.170.7 461252.01 9.59

59.43 77.08 39.08CadenceDesign CDNS ... 46 69.32 1.18

39.24 28.03 16.96CAE CAE 1.2 28 25.55 0.52

70.10 12.23 5.83CaesarsEnt CZR ... dd 11.55 0.10

20.59110.4283.67CamdenProperty CPT 3.0 65106.18 1.11

29.25 43.66 32.03CampbellSoup CPB 3.3 36 42.64 0.48

0.15 96.98 72.96CIBC CM 5.7 9 74.65 0.93

24.79 96.49 70.36CanNtlRlwy CNI 1.8 20 92.48 2.04

-3.03 35.95 21.85CanNaturalRes CNQ 4.8 8 23.40 0.03

33.94247.52 167.48CanPacRlwy CP 1.1 19237.91 4.80

-6.12 32.27 25.49Canon CAJ 4.9 17 25.91 0.33

4.61 59.25 25.26CanopyGrowth CGC ... dd 28.11 0.77

13.11101.2669.90CapitalOne COF 1.9 7 85.50 1.83

-3.16 58.31 41.03CardinalHealth CAH 4.5 10 43.19 1.19

40.26146.1692.16Carlisle CSL 1.4 20140.99 4.18

35.55 92.01 55.24CarMax KMX ... 17 85.03 0.78

-8.86 67.69 43.97Carnival CCL 4.5 10 44.93 0.63

-10.86 67.0042.49Carnival CUK 4.6 10 43.44 0.65

s32.68171.13 112.16CaseysGenStores CASY 0.8 31170.02 3.16

79.09 58.38 29.23Catalent CTLT ... 53 55.84 0.57

-8.37159.37 112.06Caterpillar CAT 3.5 11116.43 1.18

22.60119.2982.91Celanese CE 2.2 14110.30 2.86

47.82 98.97 58.59Celgene CELG ... 13 94.74 1.43

16.22 10.65 6.15CenovusEnergy CVE 1.8 49 8.17 ...

-16.72 74.49 45.44Centene CNC ... 16 48.01 0.45

-1.28 31.42 26.73CenterPointEner CNP 4.1 25 27.87 0.30

62.05 11.16 3.51CentraisElBras EBR ... 4 10.29 0.30

-26.01 24.20 9.64CenturyLink CTL8.9 dd 11.21 0.65

46.83 56.10 31.39CeridianHCM CDAY ... 344 50.64 0.22

34.73 76.47 48.78Cerner CERN 1.0 39 70.65 1.40

14.72149.06 103.00CharlesRiverLabs CRL ... 29129.84 2.21

34.93417.13 272.91CharterComms CHTR ... 65384.51 3.57

5.33132.7598.57CheckPoint CHKP ... 21108.12 0.48

51.77433.98 260.03Chemed CHE 0.3 36429.94 3.46

1.33 71.03 55.09CheniereEnergy LNG ... 60 59.98 0.94

24.10 47.21 32.55CheniereEnerPtrs CQP 5.4 34 44.80 0.53

6.45127.60 100.22Chevron CVX 4.1 15115.81 0.05

... 41.34 29.03Chewy CHWY ... dd 30.94 0.08

8.96 14.51 9.86ChinaLifeIns LFC 0.7 18 11.43 0.19

-12.50 55.84 39.77ChinaMobile CHL 4.4 10 42.00 0.20

-16.29102.4758.10ChinaPetrol SNP 9.4 8 59.10 0.59

-10.05 57.09 42.34ChinaTelecom CHA 3.2 11 45.63 0.26

-6.85 13.66 9.05ChinaUnicom CHU 1.8 19 9.93 0.16

89.26822.88 383.20Chipotle CMG ... 92817.20 7.31

20.30160.23 119.54Chubb CB 1.9 19155.40 1.47

-4.50 36.92 33.61ChunghwaTel CHT 4.2 24 34.18 0.36

s21.20 79.80 54.46Church&Dwight CHD 1.1 33 79.70 0.71

21.11 46.78 26.21Ciena CIEN ... 34 41.07 1.00

-15.10226.60 141.95Cigna CI 0.0 15161.24 1.54

41.69110.8771.01CincinnatiFin CINF 2.0 15109.70 1.12

57.39266.73 155.98Cintas CTAS 0.8 33264.40 4.38

8.38 58.26 40.25CiscoSystems CSCO 3.0 18 46.96 0.71

21.94 75.24 48.42Citigroup C 3.2 9 63.48 2.16

8.98 41.76 27.62CitizensFin CFG 3.9 9 32.40 0.98

-9.78114.5590.28CitrixSystems CTXS 1.5 25 92.44 0.93

s81.26 17.46 9.50ClarivateAnaly CCC ... dd 17.31 -0.06

4.39167.70 141.53Clorox CLX 2.6 25160.90 1.95

14.91 54.82 44.25Coca-Cola KO 2.9 33 54.41 0.54

20.17 58.35 41.67Coca-Cola Euro CCEP 2.4 25 55.10 0.95

14.27 59.18 34.88Cognex CGNX 0.5 37 44.19 0.67

-3.56 78.59 56.73CognizantTech CTSH 1.3 17 61.22 0.64

21.44 76.41 57.41ColgatePalm CL 2.4 27 72.28 0.91

10.62109.7480.03ColumbiaSportswr COLM 1.0 21 93.02 0.92

26.81 45.30 32.61Comcast A CMCSA 1.9 16 43.18 0.83

-10.71100.6459.00Comerica CMA 4.4 8 61.33 2.06

1.38 69.10 53.40CommerceBcshrs CBSH 1.8 15 57.15 1.45

62.70 14.60 5.58SABESP SBS ... 16 13.13 -0.02

37.97 38.43 20.22ConagraBrands CAG 2.9 19 29.47 0.62

-30.31160.8163.92ConchoRscs CXO 0.7 28 71.63 2.37

-17.45 80.24 50.59ConocoPhillips COP 2.4 8 51.47 0.56

14.05 90.51 73.30ConEd ED 3.4 21 87.20 0.23

23.61228.91 150.37ConstBrands A STZ 1.5 17198.79 4.39

-25.93 71.95 28.49ContinentalRscs CLR 0.7 12 29.77 0.91

31.78344.32 228.65Cooper COO 0.0 39335.38-0.58

58.02 79.74 44.61Copart CPRT ... 33 75.50 0.95

-8.54 36.56 26.98Corning GLW 2.9 17 27.63 0.50

... 32.78 24.35Corteva CTVA1.7 dd 30.24 1.82

83.45639.41 315.85CoStar CSGP ... 78618.85 7.21

34.55284.31 189.51Costco COST 0.9 34274.10 2.58

38.87 14.13 5.91Coty COTY 5.5 dd 9.11 0.10

119.93148.0052.01CoupaSoftware COUP ... dd138.25 4.49

-6.96252.49 200.34Credicorp BAP 2.9 13206.25 4.07

20.77509.99 356.12CreditAcceptance CACC ... 14461.05 7.17

3.78 15.99 10.23CreditSuisse CS ... 12 11.27 0.27

37.46 69.21 33.72Cree CREE ... dd 58.80 1.61

...100.5056.00CrowdStrike CRWD ... dd 96.05 2.39

s31.57143.59 103.21CrownCastle CCI 3.1 83142.92 0.51

59.61 68.84 39.05CrownHoldings CCK ... 19 66.35 1.32

23.91 46.50 25.00Ctrip.com CTRP ... 31 33.53 1.17

22.83 35.52 27.19CubeSmart CUBE 3.6 38 35.24 -0.02

11.68175.91 124.40Cummins CMI 3.5 9149.25 3.22

80.50 23.11 11.75CypressSemi CY 1.9 26 22.96 0.11

s 32.36 75.48 48.94CyrusOne CONE2.9 dd 69.99 5.28

DEF

27.99 44.66 23.22DISH Network DISH ... 12 31.96 0.09

17.22132.09 106.41DTE Energy DTE 2.9 21129.29 0.63

-40.21 96.75 30.11DXC Tech DXC 2.6 8 31.79 1.18

36.10145.5094.59Danaher DHR 0.5 41140.35 3.16

17.26126.7595.83Darden DRI 3.0 21117.10 2.19

12.36 79.11 43.40DaVita DVA ... 71 57.82 -0.54

0.04171.22 128.32Deere DE 2.0 15149.23 5.52

-0.90 70.55 41.57DellTechC DELL ... dd 48.43 1.53

16.31 63.44 45.08DeltaAir DAL 2.8 9 58.04 0.93

40.63 59.40 33.93DentsplySirona XRAY 0.8 111 52.33 0.06

-14.85 12.52 6.44DeutscheBank DB 1.8 dd 6.94 0.50

... 43.60 20.37DevonEnergy DVN 1.6 3 22.54 0.92

s36.63165.09 105.05DexCom DXCM ... dd163.68 5.15

18.26176.07 131.43Diageo DEO 2.1 25167.69 2.05

4.92140.7885.19DiamondbkEner FANG 0.8 16 97.26 1.45

16.07125.19 100.05DigitalRealty DLR 3.5 113 123.67 3.11

36.23 92.98 54.36DiscoverFinSvcs DFS 2.2 9 80.35 1.32

12.97 34.89 23.79DiscoveryA DISCA ... 12 27.95 0.78

13.08 31.55 21.99DiscoveryC DISCK ... 19 26.10 0.77

23.30147.15 100.35Disney DIS 1.3 17135.20 1.79

11.80 68.35 35.06DocuSign DOCU ... dd 44.81 0.68

-3.99 72.05 56.09DolbyLab DLB 1.3 24 59.37 1.05

25.75145.0698.08DollarGeneral DG 0.9 22135.91 2.10

3.75113.3878.78DollarTree DLTR ... dd 93.71 0.57

7.56 79.47 67.41DominionEner D 4.8 53 76.86 -0.19

-5.26305.34 231.28Domino's DPZ 1.1 26234.95 2.06

13.27 59.43 40.27Donaldson DCI 1.7 21 49.15 1.33

22.85 42.41 32.32DouglasEmmett DEI 2.5 61 41.93 0.69

27.86103.4765.83Dover DOV 2.2 22 90.72 1.72

t ... 60.52 42.77Dow DOW 6.3 ... 44.51 1.13

-6.53 42.82 31.58DrReddy'sLab RDY 0.7 20 35.24 0.35

-14.44 28.80 17.20Dropbox DBX ... dd 17.48 0.22

4.02 91.67 78.00DukeEnergy DUK 4.2 20 89.77 0.49

28.42 33.83 24.66DukeRealty DRE 2.6 52 33.26 0.35

s29.20 84.42 61.69Dunkin' DNKN 1.8 30 82.84 0.33

-41.58152.2363.62DuPont DD ... 56 66.12 0.95

... 27.48 20.46Dynatrace DT ... dd 22.39 1.06

-8.03 39.16 28.56ENI E 4.7 13 28.97 0.13

-12.95133.5373.95EOG Rscs EOG 1.5 12 75.92 0.98

62.07201.00104.77EPAM Systems EPAM ... 44188.02 3.54

18.41 80.75 62.75EPR Prop EPR 5.9 22 75.82 0.79

-26.40 58.0030.31EQM Midstream EQM 14.313 31.83 0.59

-6.36 61.55 40.02E*TRADE ETFC 1.4 10 41.09 0.98

89.89123.9947.93EXACT Sci EXAS ... dd119.82 1.60

-8.32 66.0038.24EastWestBncp EWBC 2.8 9 39.91 1.52

-10.42100.5263.43EastmanChem EMN 3.8 10 65.49 1.24

12.61 89.46 64.46Eaton ETN 3.7 15 77.32 1.41

42.57 42.0026.01eBay EBAY 1.4 16 40.02 0.58

40.35209.24 135.77Ecolab ECL 0.9 41206.81 3.14

0.69 27.96 15.25Ecopetrol EC 6.0 8 15.99 0.28

27.71 75.39 45.50EdisonInt EIX 3.4 dd 72.50 0.43

s43.20220.48 136.44EdwardsLife EW ... 64219.34 4.13

-6.88 37.61 28.00ElancoAnimal ELAN ... 75 29.36 0.17

19.25104.1058.55Elastic ESTC ... dd 85.24 1.35

36.46166.50 109.81ElbitSystems ESLT 1.1 40155.59-0.37

13.50130.5773.91ElectronicArts EA ... 13 89.56 1.68

-3.06 79.70 55.38EmersonElec EMR 3.4 16 57.92 1.51

8.17 38.04 28.82Enbridge ENB 6.6 20 33.62 0.54

-26.99 13.61 3.92Encana ECA 1.8 4 4.22 0.08

0.47 82.46 56.74EncompassHealth EHC 1.8 20 61.99 1.45

-6.96 10.36 6.85EnelAmericas ENIA 4.6 7 8.17 ...

-14.75 5.62 4.11EnelChile ENIC 4.2 13 4.22 0.11

1.97 18.38 11.68EnergyTransfer ET 9.1 11 13.47 0.38

51.50 45.12 23.39Entegris ENTG 0.8 20 42.26 0.90

s26.86109.6578.99Entergy ETR 3.3 21109.19 0.19

15.58 30.86 23.33EnterpriseProd EPD 6.2 12 28.42 0.56

54.34144.4688.68Equifax EFX 1.1 dd143.74 2.45

56.52557.54 335.29Equinix EQIX 1.8 91551.81 5.47

-21.82 28.93 16.24Equinor EQNR 4.7 7 16.55 0.13

s38.97135.6390.90EquityLife ELS 1.8 46134.98 0.76

s23.68 81.98 62.40EquityResdntl EQR 2.8 48 81.64 0.49

66.19270.23 120.15ErieIndemnity A ERIE 1.6 38221.55 2.92

s28.35316.88 235.51EssexProp ESS 2.5 51314.72 2.09

37.76194.74 121.47EsteeLauder EL 1.0 37179.22 3.79

10.59 73.34 38.02Etsy ETSY ... 61 52.61 0.90

47.10171.2591.78EuronetWorldwide EEFT ... 31150.60 1.72

14.48260.51 201.09EverestRe RE 2.2 20249.29 2.54

s13.53 64.92 54.19Evergy EVRG 2.9 27 64.45 0.14

20.91 79.11 60.15EversourceEner ES 2.7 29 78.64 -0.17

10.42 25.31 13.42Exelixis EXEL... 11 21.72 1.78

0.07 51.18 42.19Exelon EXC 3.2 19 45.13 0.48

14.16144.00108.11Expedia EXPE 1.1 32128.60 1.80

4.91 80.69 62.90ExpeditorsIntl EXPD 1.4 20 71.43 1.03

s33.31121.3683.70ExtraSpaceSt EXR 3.0 36120.62-0.18

0.16 87.36 64.65ExxonMobil XOM 5.1 16 68.30 1.05

-20.55199.71 125.22F5Networks FFIV ... 17128.74 2.57

33.54 90.0060.11FMC FMC 1.9 22 85.59 2.05

40.13208.66 123.02Facebook FB ... 31183.70 1.11

38.43305.38 188.31FactSet FDS 1.0 33277.03 4.88

87.23371.81 170.26FairIsaac FICO ... 57350.12 9.14

14.67 35.94 24.00Fastenal FAST 2.9 22 29.98 0.70

10.68139.29 115.09FederalRealty FRT 3.2 40130.65 0.64

-3.30259.25 150.68FedEx FDX 1.7 83156.00 3.18

56.71170.5493.85Ferrari RACE 0.7 31155.83 0.51

t-14.45 18.50 12.11FiatChrysler FCAU ... 5 12.37 0.07

40.68 44.62 29.50FidNatlFin FNF 2.8 16 44.23 0.66

YTD 52-Week Yld Net

% Chg Hi Lo Stock Sym % PE Last Chg

Friday, August 16, 2019

Stock tables reflect composite regular trading as of 4 p.m. and changes in the closing prices from 4 p.m. the previous day.

How 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 quotations are those

stocks with large changes in volume compared with the issue’s average trading volume. Boldfaced quotations

highlight 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.

s34.87138.4594.53FidNatlInfo FIS 1.0 60138.31 3.37

9.09 30.31 22.12FifthThirdBncp FITB 3.7 9 25.67 0.45

-2.79 77.60 49.9358.com WUBA ... 21 52.70 0.91

29.59 58.82 41.96FirstAmerFin FAF 2.9 12 57.85 0.66

5.94107.7579.42FirstRepBank FRC 0.8 18 92.06 1.49

45.31 69.23 36.51FirstSolar FSLR ... 290 61.69 2.43

18.99 44.75 35.33FirstEnergy FE 3.4 22 44.68 0.56

s45.95107.4868.45Fiserv FISV ... 45107.26 1.77

7.43148.2286.57FiveBelow FIVE ... 40109.92 1.72

56.83297.13 172.18FleetCorTech FLT ... 29291.27 4.54

7.90 63.88 40.52FlirSystems FLIR 1.4 23 46.98 0.82

11.44 56.86 35.88Flowserve FLS 1.8 27 42.37 0.71

3.09100.3580.86FomentoEconMex FMX 1.6 27 88.71 2.31

17.12 10.56 7.41FordMotor F 6.7 16 8.96 0.10

14.53 96.96 64.41Fortinet FTNT ... 38 80.66 0.56

s22.90 41.08 31.37Fortis FTS 3.3 21 41.00 0.27

1.88 89.48 62.89Fortive FTV 0.4 9 68.93 1.60

32.98 58.15 35.27FortBrandsHome FBHS 1.7 18 50.52 0.79

t ... 41.95 32.67FoxA FOXA 1.4 13 32.99 0.24

... 41.73 32.71FoxB FOX 1.4 ... 33.01 0.20

32.22 96.49 58.26Franco-Nevada FNV 1.1 116 92.78 0.51

-7.72 35.82 26.85FranklinRscs BEN 3.8 10 27.37 0.36

-11.74 14.96 8.78FreeportMcM FCX 2.2 21 9.10 0.11

2.28 53.40 30.99FreseniusMed FMS 1.4 9 33.13 0.61

GHI

43.71 64.85 38.72GCI LibertyA GLIBA ... 8 59.15 0.57

87.68191.6385.00Galapagos GLPG ... dd172.18 2.61

21.74 92.74 68.19Gallagher AJG 1.9 25 89.72 1.22

15.94 40.82 31.19Gaming&Leisure GLPI 7.3 24 37.46 0.40

-38.00 32.98 15.22Gap GPS 6.1 6 15.97 0.61

46.60 36.22 18.70GardnerDenver GDI ... 24 29.98 0.54

21.87 89.72 59.98Garmin GRMN 3.0 20 77.17 0.39

1.13171.78 120.89Gartner IT ... 54129.29 2.80

17.26207.72 143.87GeneralDynamics GD 2.2 16184.35 2.13

20.80 13.25 6.40GeneralElec GE 0.5 dd 8.79 0.78

s41.29 55.29 36.42GeneralMills GIS 3.6 19 55.02 0.69

10.61 41.90 30.56GeneralMotors GM 4.1 6 37.00 0.53

48.72110.7268.27Genesee&Wyoming GWR ... 30110.08 0.08

22.49 21.45 12.09Genmab GMAB ... 69 20.03 0.14

51.17 44.55 25.48Genpact G 0.8 27 40.80 0.58

30.78 27.95 17.80Gentex GNTX 1.7 16 26.43 0.49

-6.49115.2087.92GenuineParts GPC 3.4 17 89.79 0.94

19.14 40.40 28.11Gildan GIL 1.5 25 36.17 0.23

0.94 79.61 60.32GileadSciences GILD 4.0 14 63.14 0.27

5.18 42.47 36.41GSK GSK 5.0 17 40.19 0.23

52.96172.2094.81GlobalPayments GPN 0.0 52157.75 1.42

16.96 93.26 69.68GlobeLife GL 0.8 14 87.17 1.36

-3.15 84.97 56.66GoDaddy GDDY ... 209 63.55 0.77

19.38245.08 151.70GoldmanSachs GS 2.5 8199.42 3.24

9.41 53.91 37.36Graco GGG 1.4 23 45.79 0.59

-4.64372.06 255.09Grainger GWW 2.1 18269.26 4.45

32.79130.1090.67GrandCanyonEduc LOPE ... 26127.66 0.21

19.77 23.03 17.42Grifols GRFS 1.4 23 21.99 0.17

-21.96149.3557.37GrubHub GRUB ... 219 59.94 1.39

170.07112.2227.04GuardantHealth GH ... dd101.52 2.59

18.10109.0673.82Guidewire GWRE ... 103 94.75 1.45

-0.42147.42 110.31HCA Healthcare HCA 1.3 12123.93 0.66

s23.45 34.66 24.47HCP HCP 4.3 17 34.48 0.18

6.67131.7885.43HDFC Bank HDB 0.6 ...110.50 0.76

1.28 47.13 35.35HD Supply HDS ... 16 38.00 0.52

-6.74 27.08 18.06HP HPQ 3.4 8 19.08 0.45

-12.14 45.40 35.62HSBC HSBC 7.1 10 36.12 0.48

s38.45138.9580.23Haemonetic HAE ... 149 138.52 2.42

-29.01 42.57 17.46Halliburton HAL 3.8 12 18.87 0.62

31.54 59.17 40.54HartfordFinl HIG 2.1 13 58.47 0.58

40.76126.8776.84Hasbro HAS 2.4 47114.37 1.23

11.10 29.39 24.21HealthcareAmer HTA 4.5 27 28.12 0.03

83.01144.3771.47Heico HEI 0.1 66141.80 0.57

72.73111.6257.84Heico A HEI.A 0.1 50108.82 0.57

0.32 72.81 56.58HenrySchein HSIC ... 20 61.75 0.21

-38.12 61.77 35.09Herbalife HLF ... 18 36.48 1.36

45.03156.6998.50Hershey HSY 2.0 27155.44-0.06

47.70 74.81 35.59Hess HES 1.7 dd 59.82 0.20

-3.10 17.59 12.09HewlettPackard HPE 3.5 63 12.80 0.12

39.17 85.63 53.50Hexcel HXL 0.9 23 79.80 -0.69

18.86109.1881.82Hill-Rom HRC 0.8 33105.25 0.25

29.54101.1463.76Hilton HLT 0.6 34 93.01 1.40

-13.24 76.56 37.73HollyFrontier HFC 3.0 8 44.35 0.49

22.75 52.19 37.47Hologic HOLX ... dd 50.45 0.63

18.53219.30 158.09HomeDepot HD 2.7 21203.65 1.86

-11.83 31.04 22.87HondaMotor HMC 3.8 8 23.32 0.33

24.91178.47 123.48Honeywell HON 2.0 17165.03 2.76

-2.88 46.26 36.25HormelFoods HRL 2.0 23 41.45 0.06

37.77 48.38 32.39DR Horton DHI 1.3 11 47.75 0.78

-4.92 21.94 15.51HostHotels HST 5.0 11 15.85 0.25

32.68135.4289.51HowardHughes HHC ... 53129.52 1.51

17.39 45.39 24.90Huazhu HTHT ... 98 33.61 2.05

26.92137.6791.88Hubbell HUBB 2.7 19126.08 2.99

49.84196.79 108.39HubSpot HUBS ... dd188.40 2.04

3.67355.88 225.65Humana HUM 0.7 16297.00 5.94

5.35127.9383.64JBHunt JBHT 1.1 23 98.02 2.66

8.47 16.52 11.12HuntingtonBcshs HBAN 4.6 10 12.93 0.51

8.68262.32 173.80HuntingIngalls HII 1.7 13206.82 2.87

10.22 81.57 63.45HyattHotels H 1.0 19 74.51 1.35

... 48.49 36.00IAA IAA ... 30 43.30 -0.76

36.13268.72 158.29IAC/InterActive IAC ... 44249.17 4.17

13.61 12.65 8.07ICICI Bank IBN 0.6 40 11.69 0.19

s16.09108.1689.31IDACORP IDA 2.3 24108.03 1.55

48.05292.17 176.11IdexxLab IDXX ... 59275.41 2.34

35.15 66.07 44.52IHS Markit INFO ... 64 64.83 1.18

-10.79 14.08 9.22ING Groep ING 6.5 7 9.51 0.27

-6.51 24.99 15.15Invesco IVZ 7.9 11 15.65 0.45

5.41182.17 104.64IPG Photonics IPGP ... 21119.42 2.80

33.61164.13 104.90IQVIA IQV ... 128 155.21 3.06

20.04 79.70 50.33IcahnEnterprises IEP 11.716 68.52 1.12

21.64165.13 118.10Icon ICLR ... 24157.17 2.04

29.89173.84 117.72IDEX IEX 1.2 29164.00 2.23

18.57160.78 117.75IllinoisToolWks ITW 2.8 20150.22 3.60

-4.59380.76 268.62Illumina ILMN ... 45286.17 1.40

-2.76 34.56 24.07ImperialOil IMO 2.6 8 24.62 0.35

30.71 89.30 57.00Incyte INCY ... 59 83.12 2.51

16.28 11.64 8.85Infosys INFY 2.0 22 11.07 0.14

29.21128.3185.15Ingersoll-Rand IR 1.8 20117.88 1.42

89.41155.5270.80Insulet PODD ... 530 150.24-1.17

-0.92 59.59 42.36Intel INTC 2.7 11 46.50 0.80

21.69 93.40 69.69ICE ICE 1.2 26 91.67 1.17

10.44 71.02 53.52InterContinentl IHG 1.8 28 63.46 0.65

17.67154.36 105.94IBM IBM 4.8 14133.76 1.84

-16.01152.95 109.63IntlFlavors IFF 2.7 33112.78 2.17

-3.39 54.95 37.55IntlPaper IP 5.1 10 38.99 0.36

-2.57 25.10 19.56Interpublic IPG 4.7 12 20.10 0.53

s46.09 79.31 50.05InterXion INXN ... 140 79.12 2.68

37.65284.97 182.61Intuit INTU 0.7 43270.96 2.52

3.45589.32 430.24IntuitiveSurgical ISRG ... 49495.45-4.42

s41.04 28.42 19.21InvitatHomes INVH 1.8 10892 28.32 0.47

27.78 86.58 43.27IonisPharma IONS ... 25 69.08 1.60

14.86 32.46 14.35iQIYI IQ ... dd 17.08 0.11

-2.84 37.32 29.28IronMountain IRM 7.8 31 31.49 0.50

t-14.31 6.90 4.72IsraelChemicals ICL 4.4 12 4.85 0.07

-6.13 10.80 6.57ItauUnibanco ITUB 5.2 12 8.58 0.03

JKL

49.50 33.60 19.21JD.com JD ... 51 31.29 1.13

10.35119.2491.11JPMorganChase JPM 3.3 11107.72 2.52

12.17163.68 120.20JackHenry JKHY 1.1 37141.92-0.02

42.80 86.43 55.17JacobsEngg JEC 0.8 dd 83.48 1.80

32.03 16.27 10.00JamesHardie JHX 1.7 31 15.50 0.15

8.77176.72 113.52JazzPharma JAZZ ... 12134.83 3.44

6.91 24.24 16.20JefferiesFin JEF 2.7 4 18.56 0.58

14.57 20.14 15.19JetBlue JBLU ... 13 18.40 0.38

1.79148.99 121.00J&J JNJ 2.9 22131.36 0.82

42.77 42.89 28.30JohnsonControls JCI 2.5 68 42.33 0.79

4.92173.32 119.79JonesLang JLL 0.6 13132.83 4.41

-11.11 30.80 23.34JuniperNetworks JNPR 3.2 17 23.92 0.47

-23.70 49.81 30.83KB Fin KB 4.3 5 32.03 0.79

24.66 28.73 18.30KKR KKR 2.0 9 24.47 0.49

52.11143.9580.65KLA KLAC 2.2 18136.12 4.08

-22.29 15.42 10.86KT KT 3.6 8 11.05 0.08

25.79126.4790.55KSCitySouthern KSU 1.2 21120.07 3.00

11.88 74.98 51.34Kellogg K 3.6 25 63.78 0.26

9.24 31.06 22.19KeurigDrPepper KDP 2.1 41 28.01 0.17

11.16 21.91 13.65KeyCorp KEY 4.5 10 16.43 0.51

38.03 94.52 53.21KeysightTechs KEYS ... 60 85.69 2.35

24.95 80.66 59.05KilroyRealty KRC 2.5 29 78.57 1.29

s23.50141.71 100.32KimberlyClark KMB 2.9 27140.72 1.45

27.44 19.43 14.29KimcoRealty KIM 6.0 25 18.67 0.15

30.88 21.50 14.62KinderMorgan KMI 5.0 20 20.13 0.25

47.53 5.17 2.38KinrossGold KGC ... 1992 4.78 -0.13

69.18 49.13 17.26KirklandLakeGold KL 0.4 25 44.14 -0.96

32.19 39.26 23.27Knight-Swift KNX 0.7 14 33.14 1.27

-31.40 83.28 43.33Kohl's KSS 5.9 10 45.51 1.24

30.93 48.27 32.98KoninklijkePhil PHG 1.8 27 45.97 0.43

-29.90 15.78 9.90KoreaElcPwr KEP ... dd 10.34 ...

-40.96 61.68 24.89KraftHeinz KHC 6.3 dd 25.41 0.35

-17.60 32.74 20.70Kroger KR 2.8 10 22.66 0.43

-20.69 38.0019.45L Brands LB 5.9 9 20.36 0.67

-5.57 45.91 27.04LINE LN ... dd 32.21 0.11

7.75 34.74 22.74LKQ LKQ ... 19 25.57 0.98

17.19 89.89 52.03LPL Financial LPLA 1.4 12 71.58 0.92

56.61214.99 123.24L3HarrisTech LHX 1.3 27210.87 1.27

31.49182.75 119.38LabCpAm LH ... 20166.15 2.52

50.63218.49 122.64LamResearch LRCX 2.1 15205.11 6.18

9.08 84.50 64.51LamarAdv LAMR 5.1 21 75.46 0.58

-6.46 83.86 58.83LambWeston LW 1.2 22 68.81 0.91

0.67 69.60 47.39LasVegasSands LVS 5.9 21 52.40 0.99

-11.31176.05 105.10Lear LEA 2.8 8108.97 2.96

58.99 85.47 50.33Leidos LDOS 1.6 19 83.82 0.91

25.80 54.50 37.29Lennar A LEN 0.3 8 49.25 0.74

25.02 44.04 29.80Lennar B LEN.B 0.4 7 39.17 0.60

17.02298.49 177.36LennoxIntl LII 1.2 28256.12 5.10

... 24.50 16.00LeviStrauss LEVI ... 16 16.30 0.18

38.75108.8068.47LibertyBroadbandC LBRDK ... 258 99.94 1.05

37.08107.3968.76LibertyBroadbandA LBRDA ... 249 98.44 1.34

22.02 29.55 19.88LibertyGlobal A LBTYA ... dd 26.04 0.01

24.32 28.77 19.24LibertyGlobal C LBTYK ... 27 25.66 -0.07

30.89 39.42 26.63LibertyFormOne A FWONA ... dd 38.90 0.40

33.00 41.47 27.51LibertyFormOne C FWONK ... dd 40.83 0.34

8.99 47.54 34.92LibertySirius A LSXMA ... 25 40.11 0.61

9.95 47.75 34.84LibertySirius C LSXMK ... 25 40.66 0.61

24.40 53.39 39.82LibertyProperty LPT 3.1 16 52.10 0.78

-4.49132.13 103.66EliLilly LLY 2.3 26110.52 0.29

4.25 71.27 48.07LincolnNational LNC 2.8 8 53.49 1.79

20.99206.82 145.95Linde LIN 1.9 19188.79 2.15

42.84 73.72 46.02LiveNationEnt LYV ... dd 70.35 0.94

-7.42 3.46 2.30LloydsBanking LYG 6.9 9 2.37 0.06

43.98381.51 241.18LockheedMartin LMT 2.3 18377.00 3.54

7.32 56.20 42.06Loews L 0.5 20 48.85 0.42

23.82 49.96 29.06LogitechIntl LOGI 1.8 25 38.73 0.75

1.69118.2384.75Lowe's LOW 2.3 32 93.92 0.54

46.23194.25 110.71lululemon LULU ... 47177.83 2.39

... 88.60 47.17Lyft LYFT ... dd 52.47 -0.33

-10.71116.6371.83LyondellBasell LYB 5.7 8 74.25 1.65

MN

3.07180.77 133.78M&T Bank MTB 2.7 11147.52 2.85

12.12 29.02 22.73MDU Rscs MDU 3.0 18 26.73 0.32

16.69 31.68 21.61MGM Resorts MGM 1.8 82 28.31 0.38

-10.56 37.73 25.85MPLX MPLX 9.6 12 27.10 0.55

53.45247.57 134.28MSCI MSCI 1.2 34226.23 4.07

8.89317.70 240.33MadisonSquGarden MSG ... 182 291.50 5.18

YTD 52-Week Yld Net

% Chg Hi Lo Stock Sym % PE Last Chg

16.70 71.85 54.25MagellanMid MMP 6.1 11 66.59 1.04

4.82 57.85 42.51MagnaIntl MGA 3.1 6 47.64 0.86

97.31 89.53 39.01ManhattanAssoc MANH ... 57 83.60 1.06

17.97 18.95 13.33ManulifeFin MFC 4.5 8 16.74 0.28

-13.18 24.20 11.56MarathonOil MRO 1.6 11 12.45 0.43

-21.67 88.45 43.96MarathonPetrol MPC 4.6 10 46.22 0.82

10.981228.32950.16Markel MKL ... 221152.0222.80

73.30373.98 172.09MarketAxess MKTX 0.6 75366.21 1.09

18.66144.24 100.62Marriott MAR 1.5 30128.82 2.12

22.61103.3674.30Marsh&McLen MMC 1.9 34 97.78 1.12

s48.27255.67 150.75MartinMarietta MLM 0.8 32254.84 4.76

54.05 27.64 14.34MarvellTech MRVL 1.0 dd 24.94 0.86

31.53 42.58 27.03Masco MAS 1.2 16 38.46 0.46

40.87160.2598.23Masimo MASI ... 43151.25 1.94

45.43283.33 171.89Mastercard MA 0.5 42274.36 2.47

97.59 95.32 33.30MatchGroup MTCH ... 50 84.51 2.04

6.41 65.73 46.64MaximIntProducts MXIM 3.5 18 54.11 1.65

s22.38170.19 119.50McCormickVtg MKC.V 1.3 33169.88 1.10

s22.05170.61 119.00McCormick MKC 1.3 33169.94 0.94

23.03221.93 156.56McDonalds MCD 2.1 29218.47 0.20

31.52149.99 106.11McKesson MCK 1.1 49145.29 4.02

12.87 18.92 13.98MedicalProp MPW 5.5 7 18.15 0.33

35.72 98.60 60.10MedidataSolutions MDSO ... 128 91.50 0.09

12.97103.9581.66Medtronic MDT 2.1 28102.76 1.01

13.73 26.97 15.33MelcoResorts MLCO 3.1 27 20.04 0.81

17.49121.1265.68MellanoxTech MLNX ... 36108.54 1.00

113.26698.98 257.52MercadoLibre MELI ... 2020 624.5311.28

11.32 87.07 66.10Merck MRK 2.6 24 85.06 1.60

10.45 51.16 37.76MetLife MET 3.9 7 45.35 0.62

17.61873.51 500.74MettlerToledo MTD ... 31665.19 4.80

13.04 27.25 14.66MicroFocus MFGP 6.5 dd 19.36 0.49

22.89101.3560.70MicrochipTech MCHP 1.7 60 88.38 1.54

37.25 53.68 28.39MicronTech MU ... 5 43.55 1.31

34.03141.6893.96Microsoft MSFT 1.4 27136.13 2.45

29.79125.3191.21MidAmApt MAA 3.1 60124.21 0.68

8.00142.9896.65Middleby MIDD ... 19110.95 0.89

-2.05 6.47 4.49MitsubishiUFJ MUFG 3.4 7 4.77 0.08

-1.67 3.65 2.66MizuhoFin MFG 3.5 44 2.95 ...

9.86 9.63 6.64MobileTeleSys MBT 7.3 46 7.69 0.15

t-4.81196.30 108.93MohawkInds MHK ... 11111.34 0.89

17.60159.00105.28MolinaHealthcare MOH ... 11136.68 2.74

-7.62 69.13 49.92MolsonCoors B TAP 4.4 13 51.88 1.02

39.33 49.38 22.85Momo MOMO ... 21 33.09 1.12

36.25 55.84 38.78Mondelez MDLZ 2.1 27 54.54 0.76

71.71184.7862.30MongoDB MDB ... dd143.79 2.14

30.21161.50 101.99MonolithicPower MPWR 1.1 64151.37 6.23

16.17 66.38 47.74MonsterBev MNST ... 30 57.18 0.23

53.02220.68 129.26Moody's MCO 0.9 33214.29 4.34

0.73 50.42 36.74MorganStanley MS 3.5 9 39.94 0.84

41.52157.9699.67Morningstar MORN 0.7 38155.45 2.92

t-32.42 37.37 19.12Mosaic MOS 1.0 30 19.74 0.45

50.66179.14 108.25MotorolaSol MSI 1.3 29173.32 1.26

-32.37 39.59 16.63Mylan MYL... 309 18.53 0.92

40.01155.76 100.54NICE NICE ... 56151.51 0.07

-10.43 43.66 32.63NRG Energy NRG 0.3 20 35.47 1.15

43.623582.99 2040.71NVR NVR ... 173499.90 9.90

41.32108.5167.62NXP Semi NXPI 1.0 16103.56 3.79

19.57104.6975.49Nasdaq NDAQ 1.9 30 97.53 0.55

8.92 59.01 46.36NationalGrid NGG 5.8 18 52.26 0.65

-5.66 51.0038.01NatlInstruments NATI 2.3 38 42.81 1.02

-27.47 47.46 18.05NatlOilwell NOV 1.1 dd 18.64 0.36

13.13 55.97 42.97NatlRetailProp NNN 3.8 39 54.88 0.28

-21.64 88.08 44.55NetApp NTAP 4.1 12 46.76 0.29

9.82289.69 184.60Netease NTES 0.9 26258.48 3.76

13.13386.80 231.23Netflix NFLX ... 119 302.80 7.04

36.17126.9864.72Neurocrine NBIX ... 728 97.24 2.36

90.84109.9050.30NewOrientalEduc EDU ... 71104.60 1.60

-0.35 18.75 13.86NewResidInvt NRZ 14.117 14.16 0.20

-14.79 24.57 13.04NewellBrands NWL 5.8 dd 15.84 0.11

11.34 40.33 29.06NewmontGold NEM 1.5 dd 38.58 0.06

22.42 14.73 10.85NewsCorp B NWS 1.4 dd 14.14 0.15

21.23 14.38 10.65NewsCorp A NWSA 1.5 52 13.76 0.11

s25.15219.78 164.25NextEraEnergy NEE 2.3 31217.53 0.38

t-12.77 28.50 20.14NielsenHoldings NLSN 6.9 dd 20.35 0.12

8.28 90.0066.53Nike NKE 1.1 32 80.28 0.77

16.06 30.34 24.19NiSource NI 2.7 98 29.42 0.39

14.66 32.73 17.11NobleEnergy NBL 2.2 dd 21.51 0.29

-11.17 6.65 4.71Nokia NOK 1.7 dd 5.17 0.11

-1.08 5.05 3.05NomuraHoldingsNMR1.3 dd 3.68 0.22

14.65149.23 110.16Nordson NDSN 1.0 25136.84 4.56

15.69211.46 138.65NorfolkSouthern NSC 2.0 17173.00 3.15

4.08109.7275.96NorthernTrust NTRS 3.2 13 87.00 1.51

50.23377.34 223.63NorthropGrum NOC 1.4 18367.91 2.69

19.08 59.71 39.36NorwegCruise NCLH ... 11 50.48 1.37

17.93 95.0071.77Novartis NVS 2.1 18 89.47 0.89

12.13 52.83 41.23NovoNordisk NVO 1.7 22 51.66 1.37

s179.9394.55 26.02Novocure NVCR ... dd 93.72 3.23

-5.89 66.03 47.13Nucor NUE 3.3 7 48.76 1.05

5.91 58.99 43.96Nutrien NTR 3.6 149 49.78 0.94

19.52 292.76 124.46NVIDIA NVDA0.4 36 159.56 10.79

OPQ

9.98 44.41 35.29OGE Energy OGE 3.4 21 43.10 0.57

28.45 72.38 50.26ONEOK OKE 5.0 23 69.30 1.35

10.84414.63 314.13OReillyAuto ORLY ... 23381.64 6.21

-27.39 83.35 43.08OccidentalPetrol OXY 7.1 9 44.57 0.61

100.91141.8541.88Okta OKTA ... dd128.18 0.82

34.17171.87 115.00OldDomFreight ODFL 0.4 21165.69 3.48

8.46 23.39 19.55OldRepublic ORI 3.6 9 22.31 0.32

11.58 40.30 31.69OmegaHealthcare OHI 6.7 32 39.22 0.92

5.27 85.05 65.85Omnicom OMC 3.4 13 77.10 1.40

6.24 23.54 14.55ON Semi ON ... 14 17.54 0.67

17.98 44.49 30.99OpenText OTEX 1.8 36 38.46 0.57

18.69 60.50 42.40Oracle ORCL 1.8 18 53.59 1.00

-7.91 17.06 14.57Orange ORAN 4.2 17 14.91 0.23

-1.05 84.51 67.00Orix IX 4.2 6 70.80 1.44

25.92 61.53 40.64OwensCorning OC 1.6 12 55.38 1.61

... 16.45 15.02OwlRock ORCC 7.9 11 15.68 -0.01

-39.87 49.42 5.07PG&E PCG ... dd 14.28 -0.11

8.63147.00108.45PNC Fin PNC 3.6 11127.00 2.26

-22.86 74.95 41.14POSCO PKX 4.4 10 42.38 0.83

8.30121.2994.37PPG Ind PPG 1.8 22110.72 1.10

3.81 32.88 27.31PPL PPL 5.6 12 29.41 0.19

5.45121.9882.12PRA HealthSci PRAH ... 41 96.97 2.39

-21.13107.4462.05PTC PTC ... dd 65.38 1.67

12.85 73.0053.43Paccar PCAR 2.0 9 64.48 0.78

21.35118.8877.90PackagingCpAm PKG 3.1 12101.28 1.29

s 175.17 53.43 17.02PagSeguroDigPAGS... 58 51.54 5.02

5.80 260.63 160.08PaloAltoNtwksPANW... dd 199.27 -15.34

8.50193.19 140.82ParkerHannifin PH 2.2 14161.82 4.20

25.05 88.43 61.32Paychex PAYX 3.0 28 81.47 1.38

97.16246.85 107.46PaycomSoftware PAYC ... 90241.42 6.28

73.01111.6153.46Paylocity PCTY ... 107 104.17 4.80

26.25121.4874.66PayPal PYPL ... 51106.16 1.21

-17.42 13.19 9.67Pearson PSO 2.5 13 9.86 0.13

46.50 79.67 43.21Pegasystems PEGA 0.2 dd 70.07 0.48

24.44 38.56 28.30PembinaPipeline PBA 4.9 16 36.92 0.53

-4.24 45.99 34.72Pentair PNR 2.0 17 36.18 0.75

0.49 18.95 13.66People'sUtdFin PBCT 4.9 11 14.50 0.32

19.26135.24 104.53PepsiCo PEP 2.9 15131.76 1.04

4.82103.0071.83PerkinElmer PKI 0.3 36 82.34 1.68

19.17 78.90 36.28Perrigo PRGO 1.8 72 46.18 0.51

-20.76 83.24 48.02PetroChina PTR 3.7 11 48.77 0.32

1.69 17.90 10.16PetroleoBrasil PBR 1.3 12 13.23 -0.12

3.11 15.74 8.69PetroleoBrasilA PBR.A 3.2 10 11.95 -0.19

-20.62 46.47 33.97Pfizer PFE 4.2 16 34.65 0.17

27.19 92.74 64.67PhilipMorris PM 5.4 17 84.91 0.42

14.72121.5578.44Phillips66 PSX 3.6 9 98.83 1.36

86.20 30.35 14.83PilgrimPride PPC ... 26 28.88 0.46

11.45 31.99 16.53Pinduoduo PDD ... dd 25.01 1.14

10.47 99.81 77.19PinnacleWest PNW 3.1 21 94.12 0.34

... 36.10 23.05Pinterest PINS ... ... 32.22 0.21

-5.25189.78 114.79PioneerNatRscs PXD 0.6 23124.61 1.60

8.38 27.60 19.34PlainsAllAmPipe PAA 6.6 5 21.72 0.38

30.19 81.90 44.97PlanetFitness PLNT ... 57 69.81 0.94

31.15200.00136.83Pool POOL 1.1 32194.95 1.86

9.42113.7383.88PostHoldings POST ... 44 97.53 1.75

20.65 61.12 40.42PrincipalFin PFG 4.1 10 53.29 1.11

29.66121.7678.49Procter&Gamble PG 2.5 88119.18 1.79

28.44 84.96 56.71Progressive PGR 0.5 14 77.49 0.45

40.31 83.99 55.21Prologis PLD 2.6 31 82.39 1.18

39.78132.8575.92Proofpoint PFPT ... dd117.15 2.37

0.59106.6475.61PrudentialFin PRU 4.9 8 82.03 1.94

-1.89 47.63 33.31Prudential PUK 3.7 11 34.70 -0.14

11.62 61.63 49.23PublicServiceEnt PEG 3.2 20 58.10 0.34

s27.85261.06 193.89PublicStorage PSA 3.1 31258.78-1.17

23.39 34.03 20.64PulteGroup PHM 1.4 10 32.07 0.67

0.41 41.55 32.33Qiagen QGEN ... 41 34.59 0.16

17.92 81.98 54.73Qorvo QRVO ... 44 71.61 1.50

28.76 90.34 49.10Qualcomm QCOM 3.4 26 73.28 2.12

20.81112.3878.95QuestDiag DGX 2.1 19100.60 0.71

RS

14.57 24.99 19.23RELX RELX 2.3 24 23.51 0.22

16.08 69.62 51.95RPM RPM 2.1 34 68.23 1.41

-15.97141.6283.50RalphLauren RL 3.2 16 86.94 1.87

1.80 96.76 69.11RaymondJames RJF 1.8 11 75.75 2.00

16.20210.89 144.27Raytheon RTN 2.1 16178.19-0.33

27.81 66.25 42.90RealPage RP ... 142 61.59 1.68

15.50 74.14 55.55RealtyIncome O 3.7 56 72.81 0.60

11.09 70.26 55.50RegencyCtrs REG 3.6 38 65.19 0.15

-20.52442.00287.66RegenPharm REGN ... 17296.85 3.74

5.31 19.99 12.39RegionsFin RF 4.4 10 14.09 0.52

6.03163.46 127.84ReinsGrp RGA 1.9 12148.69 3.14

37.12105.2568.62RelianceSteel RS 2.3 11 97.59 1.78

41.91190.92 118.28RenaissanceRe RNR 0.7 14189.73 1.89

24.73 90.60 67.48RepublicSvcs RSG 1.8 28 89.92 0.37

18.06135.4590.64ResMed RMD 1.2 48134.44 2.11

42.49 78.26 50.20RestaurantBrands QSR 2.7 51 74.52 0.94

68.13146.3864.41RingCentral RNG ... dd138.61-0.59

0.70 64.02 44.62RioTinto RIO 6.8 6 48.82 -0.15

-3.78 79.11 52.79RobertHalf RHI 2.3 14 55.04 1.38

-0.11198.23 141.46Rockwell ROK 2.6 18150.31 4.38

-0.33 55.93 48.67RogersComm B RCI 2.9 17 51.09 0.39

327.68142.1026.30Roku ROKU ... dd131.04 1.64

-8.45 43.91 31.80Rollins ROL 1.3 48 33.05 0.50

34.10385.51 245.59RoperTech ROP 0.5 33357.41 7.85

24.01108.2075.91RossStores ROST 1.0 24103.18 1.77

9.65 81.56 65.76RoyalBkCanada RY 4.1 11 75.13 1.00

-20.39 7.31 4.33RoyalBkScotland RBS 4.1 8 4.45 0.10

7.56133.6089.48RoyalCaribbean RCL 2.7 12105.18 1.31

-4.65 70.09 54.78RoyalDutchA RDS.A 5.8 10 55.56 0.47

-7.31 72.06 54.78RoyalDutchB RDS.B 6.8 11 55.56 0.46

45.52131.2870.16RoyalGold RGLD 0.9 87124.64-0.39

t-18.74103.1555.75Ryanair RYAAY ... 14 57.97 -0.41

19.52140.6294.81SAP SAP 1.0 40118.98 1.82

51.04262.83 156.68S&P Global SPGI 0.9 33256.68 3.51

s60.78261.73 146.13SBA Comm SBAC 0.6 226 260.29 0.44

22.42 64.21 42.27SEI Investments SEIC 1.2 18 56.56 1.04

t-20.52 28.56 21.22SK Telecom SKM 3.6 5 21.30 -0.59

0.10106.5375.45SLGreenRealty SLG 4.3 30 79.16 0.93

0.75 67.73 40.96SS&C Tech SSNC 0.9 37 45.45 0.87

s29.25 36.74 26.93StoreCapital STOR 3.6 37 36.59 0.37

0.94332.90 177.70SVB Fin SIVB ... 9191.71 5.78

9.61 26.62 19.41Sabre SABR 2.4 27 23.72 -0.23

69.12193.5679.88SageTherap SAGE ... dd162.00 0.97

5.05167.56 113.60Salesforce.com CRM ... 97143.89 1.76

-3.20 45.62 40.00Sanofi SNY 2.8 26 42.02 0.37

49.46 27.75 16.10SantanderCons SC 3.3 10 26.29 0.37

14.50165.8795.21SareptaTherap SRPT ... dd124.95 2.98

t-39.67 39.73 17.03Sasol SSL 4.0 9 17.67 -0.74

-9.31 65.61 31.11Schlumberger SLB 6.1 22 32.72 1.07

YTD 52-Week Yld Net

% Chg Hi Lo Stock Sym % PE Last Chg

-10.57 52.70 36.01SchwabC SCHW 1.8 14 37.14 0.58

80.87114.6357.96ScottsMiracleGro SMG 2.1 17111.16 2.64

212.9038.0010.52Sea SE ... dd 35.42 1.03

19.28 57.20 35.38Seagate STX 5.5 6 46.03 1.45

21.64 47.13 30.22SealedAir SEE 1.5 18 42.38 0.39

39.78 84.37 50.71SeattleGenetics SGEN ... dd 79.20 2.49

28.37141.86 104.88SempraEnergy SRE 2.8 20138.88 0.34

-1.12 56.03 40.78SensataTechs ST ... 13 44.34 0.77

19.30 48.54 37.52ServiceCorp SCI 1.5 22 48.03 0.83

56.04 58.78 34.28ServiceMaster SERV ... dd 57.33 0.43

44.29303.17 147.63ServiceNow NOW ... 20229 256.91 4.62

6.36 21.07 17.50ShawComm B SJR 4.7 17 19.24 0.18

s34.73532.02 355.28SherwinWilliams SHW 0.9 43530.09 9.89

-6.62 41.79 32.14ShinhanFin SHG 3.2 ... 33.14 0.26

159.11372.36 117.64Shopify SHOP ... dd358.74 7.67

16.15137.9498.54SignatureBank SBNY 1.9 11119.41 3.55

-11.54191.49 147.21SimonProperty SPG 5.5 21148.61 0.72

6.48 7.25 5.23SiriusXM SIRI 0.8 28 6.08 0.11

14.38 94.39 60.12Skyworks SWKS 2.3 15 76.66 1.11

... 42.0029.10SlackTech WORK ... dd 30.00-0.16

98.47 55.79 20.34Smartsheet SMAR ... dd 49.34 3.01

8.36 61.08 40.34SmithAO AOS 1.9 19 46.27 0.17

23.97 47.05 32.22Smith&Nephew SNN 1.5 29 46.34 0.64

22.31128.4391.32Smucker SJM 3.1 25114.35 0.82

190.0218.36 4.82Snap SNAP ... dd 15.98 -0.01

1.47189.46 135.29SnapOn SNA 2.6 12147.42 3.40

7.06 66.57 50.30SonocoProducts SON 3.0 19 56.88 0.78

15.43 61.02 41.91Sony SNE 0.4 10 55.73 0.71

30.87 58.78 42.50Southern SO 4.3 14 57.48 0.47

-2.79 45.98 29.01SoCopper SCCO 5.3 16 29.91 0.09

7.12 64.02 44.28SouthwestAir LUV 1.4 12 49.79 1.58

1.47100.3464.48SpiritAeroSys SPR 0.7 11 73.15 1.39

19.02143.7083.69Splunk SPLK ... dd124.79 1.25

30.17196.95 103.29Spotify SPOT ... 95147.74 2.37

18.73 8.06 5.44Sprint S ... dd 6.91 0.05

12.09101.1549.82Square SQ ... dd 62.87 0.87

11.76155.22 106.41StanleyBlackDck SWK 2.1 28133.82 2.37

49.88 99.72 52.42Starbucks SBUX 1.5 34 96.52 0.99

19.13 23.85 19.16StarwoodProp STWD 8.2 17 23.48 0.01

-20.41 90.20 48.62StateStreet STT 3.7 9 50.20 1.39

-9.12 48.17 25.02SteelDynamics STLD 3.5 6 27.30 0.78

42.95156.1299.14Steris STE 1.0 41152.74 0.77

26.08 21.06 12.00STMicroelec STM 1.2 14 17.50 0.22

71.91 45.62 16.14StoneCo STNE ... ... 31.70 1.18

38.44222.59 144.75Stryker SYK 1.0 23217.00 1.70

0.15 8.42 6.33SumitomoMits SMFG 4.2 7 6.52 0.10

s43.57146.5994.63SunComms SUI 2.1 96146.03 1.19

19.89 42.59 31.49SunLifeFinancial SLF 4.0 13 39.79 0.63

0.46 42.16 25.81SuncorEnergy SU 4.5 10 28.10 0.49

20.30 75.08 46.05SunTrustBanks STI 3.7 11 60.68 1.40

-19.39 26.94 14.86Suzano SUZ 1.3 38 15.96 0.05

24.42 26.07 17.43Symantec SYMC 1.3 132 23.51 0.37

42.50 36.87 21.77SynchronyFin SYF 2.6 7 33.43 0.67

53.11138.7279.14Synopsys SNPS ... 33128.98 1.69

11.41 51.55 29.93SynovusFin SNV 3.4 11 35.64 1.59

16.44 75.98 59.44Sysco SYY 2.1 23 72.96 0.71

TUV

23.24 39.66 21.08TAL Education TAL ... 68 32.88 1.04

35.57 51.36 34.58TC Energy TRP 4.7 14 48.40 0.64

2.84 59.10 34.62TCF Financial TCF 3.7 10 37.65 1.55

-10.29 60.22 42.93TD Ameritrade AMTD 2.7 12 43.92 0.82

18.99 97.99 69.84TE Connectivity TEL 2.0 10 89.99 2.70

9.20 38.32 32.46Telus TU 4.7 16 36.19 0.26

-2.48 17.68 12.79TIM Part TSU ... 7 14.96 0.43

14.86 57.15 41.49TJX TJX 1.8 21 51.39 1.19

22.23 85.22 59.96T-MobileUS TMUS ... 20 77.75 0.48

16.30117.6884.59TRowePrice TROW 2.8 14107.37 1.91

12.54 45.64 34.21TaiwanSemi TSM 3.1 21 41.54 0.68

23.57139.9184.41TakeTwoSoftware TTWO ... 47127.20 1.04

-0.59 21.63 15.94TakedaPharm TAK 3.7 63 16.72 -0.14

-40.86 52.49 18.54Tapestry TPR 6.8 9 19.96 0.51

-5.39 59.21 32.80TargaResources TRGP 10.7dd 34.08 1.00

27.42 90.39 60.15Target TGT 3.1 15 84.21 1.65

21.35 32.91 18.20TechnipFMC FTI 2.2 dd 23.76 0.74

-23.17 25.82 16.43TeckRscsB TECK 0.9 5 16.55 -0.07

45.29306.46 189.35TeledyneTech TDY ... 31300.85 6.04

43.07373.84 226.02Teleflex TFX 0.4 64369.81 1.35

-6.20 10.46 7.75Ericsson ERIC 0.8 2189 8.32 0.14

10.39 14.47 9.21TelefonicaBras VIV ... 12 13.17 0.23

-21.87 9.08 6.51Telefonica TEF 5.9 9 6.61 0.08

16.29 30.60 21.75TelekmIndonesia TLK 2.1 21 30.48 0.26

0.09 35.86 20.45Tenaris TS 3.8 13 21.34 0.52

68.74 58.61 28.73Teradyne TER 0.7 20 52.95 0.92

-33.91379.49 176.99Tesla TSLA ... dd219.94 4.30

-58.43 25.96 6.07TevaPharm TEVA ... dd 6.41 0.25

29.97130.3787.70TexasInstruments TXN 2.5 22122.82 2.97

-3.54 72.87 42.53Textron TXT 0.2 9 44.36 1.00

23.40305.45 208.34ThermoFisherSci TMO 0.3 32276.15 2.84

39.58 70.93 46.45ThomsonReuters TRI 2.1 70 67.43 1.69

-15.24219.75 155.633M MMM 3.6 20161.50 4.66

0.36138.4173.04Tiffany TIF 2.9 17 80.80 0.23

29.24 75.13 52.97Toro TTC 1.2 27 72.22 1.68

9.88 62.0047.73TorontoDomBk TD 4.1 12 54.63 0.70

t-7.99 65.69 47.70Total TOT ... 12 48.01 -0.04

56.66138.6675.58TotalSystem TSS 0.4 37127.35 1.06

10.95133.16 111.12ToyotaMotor TM 2.7 11128.79 1.43

20.51114.2578.67TractorSupply TSCO 1.4 22100.55 1.19

114.22289.51 102.35TradeDesk TTD ... 120 248.62 5.10

... 50.48 33.68Tradeweb TW 0.7 58 44.88 -0.11

55.88555.27 307.36TransDigm TDG 0.0 40530.1013.88

44.84 84.71 52.15TransUnion TRU 0.4 49 82.27 1.44

22.60155.09 111.08Travelers TRV 2.2 15146.81 1.22

13.43 46.25 29.75Trimble TRMB ... 30 37.33 0.94

-29.57 69.0037.90TripAdvisor TRIP ... 39 37.99 -0.46

39.71151.0062.43Twilio TWLO ... dd124.76 1.59

41.20 43.48 26.19Twitter TWTR ... 13 40.58 0.49

s36.85258.52 173.26TylerTech TYL ... 78254.30 1.18

64.23 89.88 49.77TysonFoods TSN 1.7 15 87.70 -0.16

-15.99 16.68 10.12UBS Group UBS 6.6 9 10.40 0.24

18.58 47.73 37.87UDR UDR 2.9 82 46.98 0.41

-9.63 59.31 45.94UGI UGI 2.4 26 48.21 1.66

s23.83 39.38 27.51US Foods USFD ... 21 39.18 1.13

... 47.08 32.92Uber UBER ... dd 35.23 2.01

11.05174.9580.52UbiquitiNetworks UBNT 1.1 24110.39 0.55

31.53368.83 224.43UltaBeauty ULTA ... 28322.03 1.59

t-39.29 7.90 4.11UltraparPart UGP 3.6 13 4.11 -0.07

5.55 27.72 16.52UnderArmour A UAA ... 100 18.65 0.14

3.83 24.55 15.05UnderArmour C UA ... dd 16.79 0.29

10.71 62.41 52.08Unilever UN 2.6 15 59.56 1.27

16.86 64.10 50.80Unilever UL 2.9 15 61.06 1.03

20.27180.54 128.08UnionPacific UNP 2.1 20166.25 3.80

-0.94 97.85 77.02UnitedAirlines UAL ... 8 82.94 1.32

18.22125.0989.89UPS B UPS 3.3 21115.30 2.36

5.33173.0094.28UnitedRentals URI ... 8107.99 3.42

14.40 57.81 43.14US Bancorp USB 2.8 12 52.28 1.00

17.44144.40 100.48UnitedTech UTX 2.4 20125.05 1.31

-1.38287.94 208.07UnitedHealth UNH 1.8 18245.69 1.44

125.26218.2878.78UnivDisplay OLED 0.2 85210.78 3.97

26.42157.79 112.79UniversalHealthB UHS 0.5 17147.35 1.98

-9.16 40.76 25.69UnumGroup UNM 4.3 11 26.69 0.93

34.55 9.77 6.88VEREIT VER 5.7 41 9.62 0.06

17.32 91.54 63.23VF VFC 2.2 28 78.78 1.30

10.38 23.27 17.64VICI Prop VICI 5.5 14 20.73 0.16

12.07302.76 179.60VailResorts MTN 3.0 32236.27 1.66

-17.51 16.13 10.68Vale VALE ... 16 10.88 -0.09

4.20122.4268.81ValeroEnergy VLO 4.6 13 78.12 1.40

-3.85142.50 101.42VarianMed VAR ... 30108.95 1.63

-30.50 13.41 7.48Vedanta VEDL 12.87 8.02 0.12

79.51176.9079.26VeevaSystems VEEV ... 97160.34 1.74

24.94 73.74 51.80Ventas VTR 4.3 53 73.20 0.32

38.24221.78 131.28VeriSign VRSN ... 39205.00 1.60

43.87157.60 102.74VeriskAnalytics VRSK 0.6 44156.88 1.71

0.76 61.58 52.28Verizon VZ 4.3 15 56.65 0.35

87.23 52.58 25.02VersumMaterials VSM 0.6 73 51.90 0.08

11.60195.81 151.80VertxPharm VRTX ... 22184.94 3.82

t-1.87 38.0027.00Viacom A VIA 2.9 7 27.29 -0.41

1.25 34.44 23.31Viacom B VIAB 3.1 6 26.02 0.07

35.08184.07 121.60Visa V 0.6 35178.23 1.96

3.49 27.86 20.84VistraEnergy VST 2.1 17 23.69 1.08

4.81206.80 129.33VMware VMW ... 30143.72 1.37

-4.88 23.25 15.53Vodafone VOD 5.4 dd 18.34 0.45

-1.26 77.59 59.48VornadoRealty VNO 4.3 4 61.25 0.93

22.62 57.57 36.66VoyaFinancial VOYA 1.2 12 49.22 0.75

43.45142.0482.52VulcanMatls VMC 0.9 34141.73 2.87

WXYZ

23.20146.6898.90WABCO WBC ... 20132.24 0.20

s30.58 91.39 64.96WEC Energy WEC 2.6 26 90.44 -0.25

42.42221.66 131.35WEX WEX ... 80199.48 4.98

s35.63 88.91 62.12W.P.Carey WPC 4.7 31 88.62 0.69

5.88 84.64 50.31WPP WPP 6.4 16 58.02 1.34

-5.17 115.40 61.00Wabtec WAB0.7 38 66.62 4.31

-26.12 86.31 49.12WalgreensBoots WBA 3.6 10 50.48 1.19

21.30115.4985.78Walmart WMT 1.9 25112.99 0.30

24.59 97.93 70.28WasteConnections WCN 0.7 44 92.51 1.24

33.86119.5683.22WasteMgt WM 1.7 29119.12 0.92

8.95255.21 167.94Waters WAT ... 26205.54 3.28

13.69181.00132.69Watsco B WSOB 4.2 24153.77-1.48

14.62184.90 131.88Watsco WSO 4.0 25159.48 2.03

22.58173.7276.60Wayfair W ... dd110.42 3.08

16.21324.99 220.63WellCareHealth WCG ... 26274.36 1.75

-3.67 59.52 43.02WellsFargo WFC 4.6 9 44.39 1.01

s27.92 89.06 60.93Welltower WELL 3.9 99 88.79 0.51

s47.98145.1791.75WestPharmSvcs WST 0.4 48145.06 2.18

49.28 65.24 33.83WesternDigital WDC 3.6 dd 55.19 1.13

-16.99 36.16 22.39WesternMidstrm WES 10.514 23.02 0.20

23.62 22.27 16.42WesternUnion WU 3.8 8 21.09 0.21

-7.44 98.99 57.20WestlakeChem WLK 1.6 13 61.25 0.65

9.04 22.16 16.41WestpacBanking WBK 6.9 13 19.05 0.29

-11.68 57.23 32.01WestRock WRK 5.5 10 33.35 0.75

15.10 35.79 20.52Weyerhaeuser WY 5.4 5718 25.16 0.38

35.64 28.19 15.08WheatonPrecMet WPM 1.4 28 26.49 -0.17

23.30152.5099.40Whirlpool WHR 3.6 9131.77 2.60

5.58 31.05 20.36Williams WMB 6.5 310 23.28 0.36

28.11200.93 134.50WillisTowers WLTW 1.3 30194.55 4.09

-1.23 4.62 3.62Wipro WIT 0.3 17 3.80 0.02

59.18155.7580.20Wix.com WIX ... dd143.80 1.60

43.28119.2068.40Woodward WWD 0.6 26106.44 2.05

-32.93 45.76 27.62WooriFin WF 3.8 4 28.25 -0.11

20.48226.83 117.72Workday WDAY ... dd192.39 6.40

-6.84100.4558.50WW Ent WWE 0.7 84 69.61 0.66

6.71151.9390.06WynnResorts WYNN 3.8 14105.55 3.05

17.16116.2741.05XPO Logistics XPO ... 23 66.83 1.79

s25.43 62.17 46.01XcelEnergy XEL 2.6 25 61.80 0.27

44.59 36.58 18.57Xerox XRX 3.5 13 28.57 0.64

23.82141.6068.76Xilinx XLNX 1.4 29105.46 1.66

14.76 85.39 60.65Xylem XYL 1.3 24 76.57 1.42

33.38 42.37 24.90Yandex YNDX ... 43 36.48 0.62

25.78119.7283.39YumBrands YUM 1.5 28115.62-0.36

31.55 48.27 30.10YumChina YUMC 1.1 25 44.11 1.51

22.43 21.36 14.69ZTO Express ZTO ... 22 19.38 0.28

47.94 38.19 20.27ZayoGroup ZAYO ... 62 33.79 0.02

27.80237.15 140.95ZebraTech ZBRA ... 23203.50 5.78

30.72 94.89 45.60Zendesk ZEN ... dd 76.30 1.68

13.36 50.99 26.20Zillow A ZG ... dd 35.63 1.36

13.81 51.47 26.38Zillow C Z ... ... 35.94 1.49

32.10140.5396.99ZimmerBiomet ZBH 0.7 dd137.01 1.88

-1.33 54.76 38.08ZionsBancorp ZION 3.4 10 40.20 1.00

46.56125.8878.90Zoetis ZTS 0.5 44125.37 1.69

...107.3459.94ZoomVideo ZM ... 2585 92.53 1.89

106.3589.54 30.72Zscaler ZS ... dd 80.91 1.73

YTD 52-Week Yld Net

% Chg Hi Lo Stock Sym % PE Last Chg

BIGGEST 1,000 STOCKS