THE WALL STREET JOURNAL. Friday, August 9, 2019 |B9
HimaxTechs HIMX 2.62 -9.1
HudsonTech HDSN 0.50 2.8
ICU Medical ICUI 160.00-33.3
iHeartMedia IHRT 12.87 -5.8
Ikonics IKNX 6.00 -3.2
ImmuronWt IMRNW 0.33-58.1
InMode INMD 13.06 -3.1
InspireMD NSPR 2.01 -1.4
IntlSeaways INSW 15.15 2.1
KLX Energy KLXE 11.87 -2.4
KT KT 11.01 0.3
KraftHeinz KHC 26.05 -8.6
LSC Comm LKSD 0.85 -4.3
LeviStrauss LEVI 17.52 -1.8
LincolnEduc LINC 1.74 -4.9
MagyarBancorpMGYR10.93 -4.1
MartinMidstreamMMLP 4.85 -3.4
MayvilleEngg MEC 11.64 -3.1
Michaels MIK 6.11 1.9
MiragenTherapMGEN 1.28-17.2
MurphyOil MUR 19.76 -7.3
NaturalGasSvcsNGS 12.99 -5.9
NexGenEnergyNXE 1.25 ...
ObalonTherapOBLN 2.95 0.6
111 YI 3.26 -4.2
OpesAcqnWt OPESW 0.15 11.1
OpGen OPGN 0.21-24.6
PDC Energy PDCE 24.13 6.1
PacificDrilling PACD 5.35 -4.4
ParkerDrilling PKD 12.00 -2.9
PartyCity PRTY 4.41-18.3
PlayAGS AGS 6.05-52.0
PrecisionBio DTIL 10.50 -1.8
PrevailTherap PRVL 7.41-15.9
ProfireEnergy PFIE 1.16-12.4
ProtalixBio PLX 0.23-37.8
ProteostasisTherPTI 0.71 -9.1
ProvidenceServicePRSC 46.53 0.7
Ranpak PACK 5.01 2.8
RattlerMidstrmRTLR 16.25 2.0
RayonierAdvMatlsRYAM 2.81-40.6
RayonierAdvPfdARYAMpA21.84-41.052-Wk %
Stock Sym Hi/Lo Chg
CarrolsRestr TAST 7.79-10.5
Cars.com CARS 9.16 -6.9
CastlightHealthCSLT 1.44 1.3
CellectBiotechAPOP 0.42 -6.6
ChannelAdvisorECOM 8.01 5.6
ChaparralEnergyCHAP 2.38 -6.2
CherryHillMtgCHMI14.52 1.5
ChinaAutoSysCAAS 1.94 7.0
ChinaGreenAgCGA 3.25 -7.6
ChinaLending CLDC 0.60 -7.9
CinerRscs CINR 15.78 -2.5
ClearChannelOutdrCCO 2.14 1.8
ClovisOncologyCLVS 5.45-35.0
ConcretePumpingBBCP 3.30 -2.6
Covia CVIA 1.28 13.3
Culp CULP 15.27 0.3
Cytosorbents CTSO 5.50 3.0
DPW DPW 2.24-22.3
Ebix EBIX 37.61 -2.5
EksoBionics EKSO 0.81 2.2
EmmausLife EMMA 3.51-13.3
EnableMidstreamENBL 12.10 -0.7
EnteraBio ENTX 2.06 6.0
Euroseas ESEA 0.53 -4.2
EvolvingSystemsEVOL 0.73 -2.7
Exterran EXTN10.51 -7.7
FiestaRestaurantFRGI 8.75 2.5
FrontierCommFTR 0.85 -1.1
FulcrumTherapFULC 11.44 3.7
GEE Group JOB 0.54 -2.6
GTT Comm GTT 4.90-46.3
GTY Tech GTYH 5.96 -5.0
GasLog GLOG12.51 -1.4
GeniusBrands GNUS 0.53-16.9
GlobusMaritimeGLBS 1.77 1.6
GolarLNGPartnersGMLP10.12 -0.6
GreenDot GDOT24.19-42.0
Groupon GRPN 2.65 -1.5
GuardionHlth GHSI 0.56-27.2
HTG MolecularHTGM 1.09 -7.8
HVBancorp HVBC14.25 -0.5
HepionPharm HEPA 2.05 -1.452-Wk %
Stock Sym Hi/Lo Chg
W.P.Carey WPC 87.60 1.5
Welltower WELL 88.27 0.8
Wendy's WEN 20.30 1.9
WestPharmSvcsWST 143.50 2.5
WheatonPrecMetWPM 27.74 2.2
WhiteMtnIns WTM1098.490.2
Wingstop WING101.70 4.0
Workiva WK 63.24 1.2
ZimmerBiometZBH 139.00 2.0
Zoetis ZTS 124.34 2.7
Lows
AMTD Intl HKIB 8.88 0.2
ANGI HomesvcsANGI 8.51-25.3
ARC DocumentARC 1.57 -6.5
AU Optronics AUO 2.27 -2.1
AbeonaTherapABEO 2.25 -6.9
Abiomed ABMD181.02 0.9
AclarisTherap ACRS 0.99 -2.9
AcornIntl ATV 16.80 0.5
AeriePharm AERI 20.72 6.7
AmericanAxleAXL 7.86 -1.1
AmericanPubEduAPEI 24.44 1.3
ArlingtonAssetAI 5.78 1.5
AssertioTherapASRT 2.59 5.6
AtaraBiotherapATRA 11.89 4.2
Athersys ATHX 1.25 -5.9
Atreca BCEL 10.29 -3.1
AutolusTherapAUTL 12.51-12.1
BT Group BT 10.68 -0.9
BankwellFin BWFG25.81 -1.0
Barclays BCS 6.98 -0.1
BioLineRX BLRX 2.92 -3.0
BlackRidgeAcqnBRAC 5.62-30.6
BlackRidgeAcqnBRACU 8.50-17.1
Blucora BCOR 23.25-10.4
BrighamMin MNRL18.36 -0.4
Caleres CAL 14.54 0.4
CamberEnergyCEI 0.27-16.7
CampingWorldCWH 8.39-16.1
CanterburyParkCPHC 11.85 -1.352-Wk %
Stock Sym Hi/Lo Chg
RenaissanceReRNR 189.97 2.2
Roku ROKU123.45 20.9
RoyalGold RGLD127.54 4.0
SBA Comm SBAC252.74 1.9
StoreCapital STOR36.08 1.0
SapiensInt SPNS18.25 2.5
scPharm SCPH 6.40 -5.8
SelectiveIns SIGI 80.53 2.0
ShakeShack SHAK90.15 4.0
SherwinWilliamsSHW523.45 2.0
Shopify SHOP358.58 4.8
SilverSpikeUn SSPKU10.01 ...
SilvercorpMetalsSVM 3.60 4.7
SmithMicro SMSI 6.65 5.8
SolarEdgeTechSEDG81.12 0.6
Southern SO 58.29 1.3
SpiritRealtyCapSRC 46.43 0.8
StarwoodPropSTWD23.85 0.6
StemlineTherapSTML18.22 -6.3
Steris STE 154.70 1.1
Strats NewsAm GJVGJV 26.79 1.1
SunComms SUI 139.91 1.5
Switch SWCH14.50 4.2
Synchronoss SNCR 9.05 3.0
SyndaxPharmSNDX10.68 6.3
TTEC TTEC 49.84 4.0
TerraFormPowerTERP 16.36 1.9
TopBuild BLD 92.07 -0.5
TribuneMediaATRCO 46.60 0.1
TrinityMergerUnTMCXU10.75 -1.2
Triple-S MgmtGTS 27.64 15.7
TriplePtVent TPVG15.67 2.6
TwoHarborsPfdBTWOpB26.48 0.2
TylerTech TYL 257.51 2.2
TysonFoods TSN 89.00 2.9
USA Tech PfdUSATP26.69 2.5
US PhysTherapyUSPH135.01 5.8
US GlobalInv GROW 2.15 ...
VEREIT VER 9.77 1.2
VeriskAnalyticsVRSK156.31 1.5
VivintSolar VSLR 9.82 -1.6
WEC Energy WEC 89.50 1.252-Wk %
Stock Sym Hi/Lo Chg
MercurySystemsMRCY83.80 1.5
MirumPharm MIRM15.46 6.9
ModelN MODN26.56 6.1
MonocleAcqn MNCLU10.40 0.7
Morphic MORF33.50 -6.4
MorphoSys MOR 31.96 3.8
MosaicAcqnUnMOSC.U10.65 1.3
MotorolaSol MSI 179.14 2.9
MudrickCap MUDSU10.80 0.5
Natera NTRA 32.00 17.7
NatlStorage NSA 31.82 3.3
Nelnet NNI 64.50 1.7
NexPointResidentlNXRT 46.68 2.4
NextEraEnergyUnNEEpR68.88 1.0
NextEraEnergyNEE 215.90 1.1
NorthropGrumNOC 372.41 2.1
NorthwestPipeNWPX26.61 7.1
NovaGoldRscsNG 6.97 2.8
Novocure NVCR 87.84 4.7
OFGBancorpPfAOFGpA25.88 0.6
OaktreeCapitalOAK 51.27 1.0
Optibase OBAS 13.00 8.7
OrmatTech ORA 71.77 10.1
OutfrontMediaOUT 28.22 3.9
PSBusParksPfdXPSBpX25.93 1.0
PSBusParksPfdYPSBpY25.54 0.4
PennyMacFin PFSI 27.12 -0.2
PerionNetworkPERI 5.24 7.2
Pool POOL199.95 1.5
PretiumResourcesPVG 12.94 2.7
PublicStoragePfEPSApE25.51 0.4
PublicStorage PSA 256.40 0.7
Puyi PUYI 14.80-12.4
QTS Realty QTS 48.66 3.4
QTSRealtyPfdBQTSpB115.89 1.7
Q2Holdings QTWO89.39 15.2
RLI RLI 93.39 1.7
RPM RPM 69.54 2.0
ReadyCapNts2026RCB 25.95 0.4
RecroPharma REPH 11.64 11.5
RedwoodTrustRWT 17.21 1.8
RegionalHlthPfdARHEpA 6.33 4.752-Wk %
Stock Sym Hi/Lo Chg
GabelliUtilPfdAGUTpA27.63 -1.2
Genmab GMAB18.97 1.3
Genpact G 44.55 8.4
GreatAjax AJX 14.60 2.4
GreatElmNts24GECCN25.22 0.5
GuardantHealthGH 112.22 0.5
HCP HCP 34.21 1.5
Haemonetic HAE 135.06 3.6
HanoverIns THG 133.92 1.6
HartfordFinl HIG 58.91 1.2
Heico A HEI.A111.40 2.3
Heico HEI 143.71 2.4
Hershey HSY 154.60 1.3
HighlandIncmPfdAHFROpA25.23 0.4
DR Horton DHI 48.38 0.2
HubSpot HUBS196.79 5.1
IndepRealty IRT 13.26 1.1
InMode INMD15.30 -3.1
Inphi IPHI 66.56 2.2
Insulet PODD149.67 2.4
InsAcquisitionINSU 9.95 1.0
InterXion INXN 78.42 2.2
InvescoMtg IVR 16.67 1.8
InvRlEst IRET 69.50 5.9
Itron ITRI 69.09 5.0
JacobsEngg JEC 85.94 2.3
JamesRiver JRVR 49.04 0.6
KellyServices AKELYA28.70 3.0
KinrossGold KGC 5.16 1.6
LGL Group LGL 9.89 10.7
L3HarrisTech LHX 214.99 3.4
LexingtonRealtyLXP 10.29 3.9
LibertyFormOne AFWONA39.33 3.9
LibertyFormOne CFWONK41.33 4.0
LifeStorage LSI 103.68 1.4
LivePerson LPSN 39.22 7.1
LockheedMartinLMT 378.40 2.1
LunaInnov LUNA 5.70 20.9
MasTec MTZ 61.31 0.3
Maximus MMS 80.83 12.9
McDonalds MCD219.74 0.5
MercadoLibre MELI693.84 12.252-Wk %
Stock Sym Hi/Lo Chg52-Wk %
Stock Sym Hi/Lo Chg
CrownCastle CCI 141.15 1.9
CrownCastlePfACCIpA1266.171.6
CrownHoldingsCCK 66.33 1.6
CryoPortWt CYRXW17.25 3.0
CryoPort CYRX 21.07 4.2
Cytokinetics CYTK 14.00 2.0
DRDGOLD DRD 4.01 9.9
Dynatrace DT 27.48 -0.6
elfBeauty ELF 18.61 4.6
EMX Royalty EMX 1.54 -2.0
EastGroup EGP 122.64 1.8
EdisonInt EIX 75.29 1.3
ElbitSystems ESLT 166.48 3.9
ENGlobal ENG 1.29 -0.8
EnphaseEnergyENPH 31.69 2.6
EntergyTX BdsEZT 27.50 0.3
Equifax EFX 144.46 2.7
Equinix EQIX 550.00 3.0
EquityCommnwlthEQC 34.51 0.4
EquityLife ELS 130.39 1.0
Evergy EVRG 62.25 1.5
EversourceEnerES 78.69 0.7
Exponent EXPO 70.91 2.9
ExtraSpaceSt EXR 118.81 1.5
FMC FMC 89.02 4.6
FTI ConsultingFCN 108.04 0.9
FidNatlFin FNF 44.29 1.3
FirstService FSV 108.42 2.3
Five9 FIVN 63.03 6.8
FleetCorTech FLT 296.92 1.7
Fortis FTS 40.86 0.7
FdnBuilding FBM 19.74 9.3
Franco-NevadaFNV 95.24 2.7
frontdoor FTDR 51.96 14.9
GX Acqn GXGXU10.09 0.4
GabelliGlSMidPfdAGGZpA25.92 0.352-Wk %
Stock Sym Hi/Lo Chg
Ball BLL 76.64 1.0
BallardPower BLDP 4.65 3.8
Berkley WRB 72.43 2.1
BioceresCropWtBIOX/WS 0.52 8.1
BoozAllen BAH 72.29 2.5
BostonBeer SAM407.16 3.1
BrixmorProp BRX 19.20 2.1
BrookfieldMgtBAM 50.21 1.8
Brown&BrownBRO 36.91 1.9
BuildersFirstSrcBLDR20.30 2.5
CEVA CEVA31.56 16.9
CME Group CME211.24 1.1
CMS Energy CMS 60.20 1.6
CSG SystemsCSGS 57.20 5.2
CableOne CABO1268.114.6
Cannae CNNE32.03 3.1
Cardlytics CDLX 33.66 20.2
CareerEducationCECO 21.79 15.1
CasellaWaste CWST47.72 -0.4
CaseysGenStoresCASY167.98 0.9
Chemed CHE 430.27 1.4
ChimeraInvPfdACIMpA26.65 ...
ChimeraInvPfdBCIMpB26.54 0.5
ChimeraInvt CIM 19.90 1.3
Chipotle CMG814.05 2.4
Chubb CB 157.97 2.4
CincinnatiFin CINF109.89 2.2
Cintas CTAS264.47 2.3
ClarivateAnalyWtCCC.WS 6.00 6.8
ClarivateAnalyCCC 17.16 4.6
CommsSystemsJCS 3.92 -0.5
CommunityHlthcrCHCT 43.56 0.3
Conmed CNMD96.19 2.0
Copa CPA 113.62 10.8
CorEnergyInfrPfCORRpA26.60 -0.1
CorindusVascularCVRS 4.30 76.952-Wk %
Stock Sym Hi/Lo Chg
Highs
ACADIA PharmACAD 29.65 1.3
A-MarkPrecMetalsAMRK15.15 -1.1
AXIS Capital AXS 64.46 -0.1
AdestoTech IOTS 10.56 8.8
AerojetRocketAJRD 50.99 2.0
Agilysys AGYS 27.55 4.4
AgnicoEagle AEM 59.60 1.9
AgreeRealty ADC 71.08 2.1
AkeroTherap AKRO 30.13 -3.2
AlgonquinPwrAQN 12.99 0.5
Alleghany Y 746.55 ...
AlliantEnergy LNT 51.46 1.3
AllstatePfdG ALLpG27.12 0.2
Alphatec ATEC 5.96 6.8
AmerStWaterAWR 83.39 3.2
AmerTowerREITAMT 221.37 1.7
AmerWaterWorksAWK119.95 1.2
AmericasSilverUSAS 3.63 6.2
AnikaTherap ANIK 57.95 1.9
Appian APPN 43.58 5.9
AquaAmerica WTR 42.73 1.0
AquinoxPharmAQXP 3.68 5.8
ArchCapital ACGL 40.07 0.5
ArcoPlatform ARCE 50.62 4.1
AspenTech AZPN142.15 11.7
AssurantPfdDAIZP 121.03 1.0
Assurant AIZ 119.76 1.3
AtkoreIntl ATKR 30.27 6.4
Atlanticus ATLC 5.46 -0.2
Avalara AVLR 94.31 11.2
Avedro AVDR 24.74 36.0
AvonProductsAVP 4.45 1.4
BMC Stock BMCH25.29 ...
New Highs and Lows|WSJ.com/newhighs
Rayonier RYN 25.83 -4.4
RealReal REAL 22.60 0.6
RedRiverBcshsRRBI 46.04 0.4
RosehillRscsWtROSEW 0.18 -4.1
SK Telecom SKM 21.95 -0.4
SanchezMidstrmSNMP 0.50-69.3
SandRidgeEnergySD 5.61 -4.2
Sasol SSL 19.21 -1.1
ServiceSourceSREV 0.73-11.1
SiennaBiopharmSNNA 0.52-11.5
SilverSpikeUn SSPKU 9.98 ...
SonimTech SONM 8.53 2.4
SonomaPharmSNOA 5.67 -2.6
SouthMtnA SMMC 9.60 ...
StandexInt SXI 61.83 1.1
SummitMidstreamSMLP 6.15 1.4
SunOpta STKL 2.13 -8.1
SuperCom SPCB 0.97 ...
SuperiorGroupSGC 14.50 -1.5
SupernusPharmsSUPN27.59 1.2
Synacor SYNC 1.37 -4.8
TKKSymphonyRtTKKSR 0.16 ...
TalosEnergyWtTALO.WS 0.81-17.5
TatTechnologiesTATT 5.34 -0.2
TherapixBiosciTRPX 2.11 -1.3
3D Systems DDD 6.80-14.1
TransEnterix TRXC 0.70-21.7
Transocean RIG 4.33 -1.5
TravelCenters TA 14.47 1.4
TurquoiseHill TRQ 0.49 -0.3
UnumTherapeuticsUMRX 1.78 -2.7
Verso VRS 12.01 -4.1
VirtuFinancial VIRT 17.68-18.1
VistaOutdoor VSTO 5.40-21.5
Waitr WTRH 3.57 1.3
WandaSports WSG 3.69 -3.0
WestellTech WSTL 1.59-14.6
WideOpenWestWOW 5.99 ...
WinsFinance WINS12.86 3.8
WrightMedicalWMGI20.82-21.6
YY YY 53.60 2.4
Zovio ZVO 2.60-32.852-Wk %
The following explanations apply to the New York Stock Exchange, NYSE Arca, NYSE Stock Sym Hi/Lo Chg
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.
Thursday, August 8, 2019Dividend Changes
Dividend announcements from August 8.
Amount Payable /
Company Symbol Yld % New/Old Frq RecordAmount Payable /
Company Symbol Yld % New/Old Frq Record
Increased
Barrett Business Svcs BBSI 1.1 .30 /.25 Q Sep06 /Aug23
Cable One CABO 0.6 2.25 /2.00 Q Sep06 /Aug20
Graham Corp GHM 2.0 .11 /.10 Q Sep04 /Aug21
Microchip Technology MCHP 1.6 .366 /.3655 Q Sep04 /Aug21
Oasis Midstream Partners OMP 10.4 .49 /.47 Q Aug28 /Aug16
Reduced
STRATS Tr Allstate 2006-3 GJT 3.9.0608 /.06235 M Sep03 /Aug30
Foreign
Assured Guaranty AGO 1.6 .18 Q Sep04 /Aug21
Atlantica Yield AY 6.2 .40 Q Sep13 /Aug30
Cott Cp COT 1.8 .06 Q Sep04 /Aug21
DHT Holdings DHT 3.1 .02 Q Aug29 /Aug22
FGL Holdings FG 0.5 .01 Q Sep09 /Aug26
Gerdau ADR GGB 2.9 .01766 Q Sep05 /Aug20
Special
MSB Financial MSBF ... .50 Sep10 /Aug28
KEY: A: annual; M: monthly; Q: quarterly; r: revised; SA: semiannual; S2:1: stock split and ratio; SO:
spin-off.Net
Stock Sym Close Chg
ABC
ABB ABB 18.15 0.18
AES AES 15.85 0.18
Aflac AFL 52.88 0.77
AGCO AGCO73.16 1.37
AGNC Invt AGNC17.18 0.20
tANGI HomesvcsANGI9.41 -3.19
Ansys ANSS211.33 9.44
ASETech ASX 4.41 0.05
ASML ASML220.03 4.33
AT&T T 34.54 0.48
AXA EquitableEQH 20.91 0.73
AbbottLabs ABT 85.56 0.96
AbbVie ABBV65.45 0.99
tAbiomed ABMD191.70 1.77
Accenture ACN194.18 5.31
ActivisionBlizATVI 49.33 1.23
Adobe ADBE297.78 8.76
AdvanceAutoAAP144.43 0.39
AdvMicroDevicesAMD33.92 4.73
Aegon AEG 4.33 0.02
AerCap AER 53.20 0.99
AgilentTechsA 69.49 1.52
sAgnicoEagleAEM 59.40 1.08
AirProducts APD227.98 4.51
AkamaiTechAKAM88.91 2.20
AlaskaAir ALK 64.53 1.42
Albemarle ALB73.49 5.90
Alcon ALC 59.64 0.05
AlexandriaRlEstARE146.45 2.09
AlexionPharmALXN112.11 3.20
Alibaba BABA162.22 3.05
AlignTech ALGN188.28 4.38
sAlleghany Y 738.01 0.32
Allegion ALLE99.15 0.82
Allergan AGN159.85 1.01
AllianceDataADS155.28 2.07
sAlliantEnergyLNT 51.34 0.65
Allstate ALL105.30 1.97
AllyFinancialALLY32.05 0.50
AlnylamPharmALNY82.97 2.47
Alphabet C GOOG1204.8030.81
Alphabet A GOOGL1206.1930.28
Altaba AABA69.94 0.13
Alteryx AYX 132.86 6.62
AlticeUSA ATUS26.79 0.07
Altria MO 46.50 0.27
Amarin AMRN17.81 0.95
Amazon.comAMZN1832.8939.49
Ambev ABEV 5.10 -0.11
Amcor AMCR10.61 0.18
Amdocs DOX 64.10 2.02
Amerco UHAL358.04 0.18
Ameren AEE 76.32 1.10
AmericaMovilAMX14.31 0.25
AmerAirlinesAAL 29.08 0.45
AmCampus ACC 47.43 0.88
AEP AEP 89.51 0.44
AmerExpressAXP125.29 1.75
AmericanFinAFG103.27 2.50
AmHomes4RentAMH24.84 0.48
AIG AIG 56.82 2.41
sAmerTowerREITAMT221.02 3.59
sAmerWaterWorksAWK119.41 1.46
AmericoldRealtyCOLD34.50 0.62
Ameriprise AMP134.94 3.89
AmerisourceBrgnABC 87.89 2.04
Ametek AME 86.93 1.67
Amgen AMGN185.23 1.69
Amphenol APH 88.74 0.96
AnadarkoPetrolAPC 72.77 0.56
AnalogDevicesADI112.33 2.51
Anaplan PLAN57.64 2.22
AngloGoldAshAU 20.56 -0.44
AB InBev BUD 98.51 0.34
AnnalyCap NLY 9.53 0.21
Anthem ANTM288.65 2.15
Aon AON189.70 3.33
Apache APA 22.45 0.46
ApartmtInv AIV 50.67 0.48
ApolloGlbMgmtAPO 34.00 0.12
Apple AAPL203.43 4.39
ApplMaterialsAMAT47.86 1.18
Aptargroup ATR122.87 1.21
Aptiv APTV85.46 1.94
sAquaAmericaWTR42.47 0.41
Aramark ARMK37.66 -0.01
ArcelorMittalMT 14.53 0.47
sArchCapital ACGL39.46 0.20
ArcherDanielsADM38.30 1.02
Arconic ARNC25.43 0.22
AristaNetworksANET234.49 -0.51
ArrowElec ARW69.78 1.90
sAspenTech AZPN139.7514.68
sAssurant AIZ 119.46 1.57
AstraZenecaAZN 44.14 0.67
Athene ATH 40.68 1.32
Atlassian TEAM145.12 3.22
AtmosEnergyATO109.43 1.50
AuroraCannabisACB 6.64 0.02
Autodesk ADSK152.09 7.92
Autohome ATHM78.28 -0.73
Autoliv ALV 69.68 1.08
ADP ADP170.32 5.85
AutoZone AZO1088.1713.40
sAvalara AVLR89.50 9.02
Avalonbay AVB206.52 2.25
Avangrid AGR 50.79 0.71
Avantor AVTR17.01 0.32AveryDennisonAVY114.67 3.66
AxaltaCoatingAXTA29.09 0.57
BB&T BBT 47.49 0.36
BCE BCE 46.36 0.06
BHP Group BHP 51.00 1.11
BHP Group BBL 44.35 1.15
BOK Fin BOKF80.37 2.21
BP BP 37.18 0.24
BRF BRFS9.20 0.55
tBT Group BT 10.72 -0.10
Baidu BIDU99.89 0.70
BakerHughesBHGE24.14 0.78
sBall BLL 76.08 0.79
BancoBilbaoVizBBVA 4.98 0.04
BancoBradescoBBDO 7.92 0.05
BancodeChileBCH 29.29 0.63
BancSanBrasilBSBR11.29 0.43
BcoSantChileBSAC28.57 0.55
BancoSantanderSAN 4.06 0.06
BanColombiaCIB 50.57 0.65
BankofAmericaBAC 28.38 0.49
BankofMontrealBMO72.30 0.73
BankNY MellonBK 45.57 0.84
BkNovaScotiaBNS 52.45 0.58
tBarclays BCS 7.02 ...
BarrickGold GOLD18.19 0.14
BauschHealthBHC 22.75 0.36
BaxterIntl BAX 85.74 1.92
BectonDicknsnBDX251.57 6.88
BeiGene BGNE133.48 2.65
sBerkley WRB71.88 1.50
BerkHathwy BBRK.B200.52 2.31
BerkHathwy ABRK.A 301905 2722.75
BerryGlobal BERY42.48 0.20
BestBuy BBY 68.91 1.20
BeyondMeatBYND162.70 -4.30
Bio-Techne TECH195.67 5.26
Bio-RadLab ABIO 331.66 11.31
Biogen BIIB238.23 0.65
BioMarinPharmBMRN76.89 0.20
BlackKnight BKI 61.86 1.43
BlackRock BLK437.62 7.23
Blackstone BX 48.23 1.73
BlockHR HRB 27.70 0.60
bluebirdbio BLUE124.35 3.57
Boeing BA 336.35 7.03
BookingHldgsBKNG1941.01119.45
sBoozAllen BAH 72.25 1.79
BorgWarnerBWA34.98 0.57
BostonPropsBXP130.90 2.43
BostonSci BSX 42.76 0.58
BrightHorizonsBFAM155.25 3.12
Bristol-MyersBMY47.29 1.05
BritishAmTobBTI 37.57 0.75
sBrixmorPropBRX 19.10 0.39
Broadcom AVGO270.98 0.93
BroadridgeFinlBR 126.23 2.63
sBrookfieldMgtBAM50.11 0.87
BrookfieldInfrBIP 44.16 0.16
sBrown&BrownBRO36.81 0.67
Brown-Forman ABF.A54.91 1.74
Brown-Forman BBF.B 55.79 1.39
Bruker BRKR41.95 0.24
BuckeyePtrsBPL 41.60 0.10
Bunge BG 58.10 1.83
BurlingtonStrsBURL177.06 1.11
CBRE GroupCBRE53.09 1.43
CBS A CBS.A51.26 1.73
CBS B CBS 50.82 1.64
CDK Global CDK 49.71 1.22
CDW CDW112.70 4.05
CF IndustriesCF 52.15 1.70
CGI GIB 76.50 0.77
CH RobinsonCHRW86.06 2.56
sCME Group CME211.10 2.21
sCMS EnergyCMS60.07 0.96
CNA Fin CNA 48.47 1.23
CNH Indl CNHI 9.32 0.10
CNOOC CEO153.73 1.24
CPFLEnergiaCPL 17.30 0.23
CRH CRH 32.44 0.83
CSX CSX 66.74 0.85
CVS Health CVS 59.04 0.92
sCableOne CABO1255.7154.68
CabotOil COG 17.67 0.21
CadenceDesignCDNS71.39 2.46
CAE CAE 27.29 0.44
CaesarsEnt CZR 11.65 0.06
CamdenPropertyCPT105.25 1.33
CampbellSoupCPB 42.03 0.46
CIBC CM 76.67 1.17
CanNtlRlwy CNI 94.00 1.58
CanNaturalResCNQ 24.45 0.75
CanPacRlwyCP 232.08 4.16
Canon CAJ 27.04 0.10
CanopyGrowthCGC 32.86 0.65
CapitalOne COF 88.76 0.81
CardinalHealthCAH 43.89 1.14
Carlisle CSL140.89 2.20
CarMax KMX84.03 1.16
Carnival CCL 46.45 1.03
Carnival CUK 44.99 0.93
sCaseysGenStoresCASY166.79 1.45
Catalent CTLT57.19 0.30
Caterpillar CAT122.02 1.24
Celanese CE 109.14 2.70
Celgene CELG95.29 1.32
CenovusEnergyCVE 8.49 0.23
Centene CNC 49.45 0.49
CenterPointEnerCNP 27.83 -0.23
CentraisElBrasEBR 10.95 0.55
CenturyLink CTL 10.70 -0.88CeridianHCMCDAY51.59 1.17
Cerner CERN71.49 1.40
CharlesRiverLabsCRL134.80 2.82
CharterCommsCHTR380.03 5.00
CheckPoint CHKP111.70 2.38
sChemed CHE427.06 5.94
CheniereEnergyLNG 62.81 1.81
CheniereEnerPtrsCQP 43.62 0.30
Chevron CVX123.23 4.13
Chewy CHWY33.95 1.62
ChinaLifeIns LFC 11.75 0.13
ChinaMobile CHL 40.51 0.33
ChinaPetrol SNP 60.91 0.58
ChinaTelecomCHA 43.13 0.31
ChinaUnicomCHU 9.27 0.10
sChipotle CMG814.05 19.00
sChubb CB 157.78 3.63
ChunghwaTelCHT 34.01 0.21
Church&DwightCHD 77.20 1.32
Ciena CIEN43.88 1.36
Cigna CI 166.60 0.12
sCincinnatiFinCINF109.74 2.38
sCintas CTAS264.29 5.84
CiscoSystemsCSCO53.16 0.82
Citigroup C 66.74 1.60
CitizensFin CFG 33.50 0.27
CitrixSystemsCTXS92.42 1.02
Clorox CLX158.98 1.35
Coca-Cola KO 53.69 0.51
Coca-Cola EuroCCEP55.84 0.41
Cognex CGNX44.54 1.59
CognizantTechCTSH63.96 1.75
ColgatePalmCL 71.71 1.27
ColumbiaSportswrCOLM100.81 1.79
Comcast A CMCSA42.66 0.93
Comerica CMA63.22 0.52
CommerceBcshrsCBSH57.33 0.92
SABESP SBS 14.33 0.62
ConagraBrandsCAG 28.20 0.23
ConchoRscs CXO73.41 5.54
ConocoPhillipsCOP 55.07 1.75
ConEd ED 87.53 0.47
ConstBrands BSTZ.B187.75 -0.59
ConstBrands ASTZ193.26 5.10
ContinentalRscsCLR 31.73 1.03
Cooper COO334.14 3.52
Copart CPRT75.64 0.59
Corning GLW29.15 0.64
Corteva CTVA31.61 0.97
CoStar CSGP628.92 22.07
Costco COST274.80 0.50
Coty COTY10.42 -0.02
CoupaSoftwareCOUP138.07 4.73
Credicorp BAP214.84 1.30
CreditAcceptanceCACC472.81 11.87
CreditSuisseCS 11.58 0.15
Cree CREE61.72 2.91
CrowdStrikeCRWD91.65 7.43
sCrownCastleCCI 140.94 2.69
sCrownHoldingsCCK 65.55 1.01
Ctrip.com CTRP34.99 0.84
CubeSmart CUBE35.04 0.16
Cummins CMI153.72 1.46
CypressSemiCY 22.86 0.12
CyrusOne CONE65.03 1.80
DEF
DISH NetworkDISH32.86 1.35
DTE Energy DTE129.29 1.11
DXC Tech DXC 51.65 1.76
Danaher DHR140.89 2.69
Darden DRI 122.05 3.12
DaVita DVA 59.79 0.04
Deere DE 155.06 3.82
DellTechC DELL51.33 0.95
DeltaAir DAL 60.03 0.79
DentsplySironaXRAY52.37 0.84
DeutscheBankDB 7.66 0.19
DevonEnergyDVN 24.44 0.28
DexCom DXCM154.20 6.89
Diageo DEO163.58 0.78
DiamondbkEnerFANG95.20 2.46
DigitalRealtyDLR119.74 1.21
DiscoverFinSvcsDFS 84.63 0.86
DiscoveryA DISCA29.67 -0.19
DiscoveryC DISCK27.42 -0.05
Disney DIS 137.89 3.03
DocuSign DOCU46.36 1.32
DolbyLab DLB 60.00 1.56
DollarGeneralDG 137.39 2.80
DollarTree DLTR92.92 0.54
DominionEnerD 75.33 0.90
Domino's DPZ246.75 1.01
Donaldson DCI 48.94 1.18
DouglasEmmettDEI 41.29 0.81
Dover DOV92.42 1.93
Dow DOW46.79 1.90
DrReddy'sLabRDY36.26 0.57
Dropbox DBX 21.46 0.70
DukeEnergy DUK 89.31 0.47
DukeRealty DRE 33.31 0.64
Dunkin' DNKN82.17 1.27
DuPont DD 70.76 0.99
sDynatrace DT 26.00 -0.15
ENI E 30.00 0.19
EOG Rscs EOG 80.36 2.81
EPAM SystemsEPAM189.9810.28
EPR Prop EPR 77.10 1.95
EQM MidstreamEQM33.99 1.16
E*TRADE ETFC43.21 0.62
EXACT Sci EXAS119.89 5.36Net
Stock Sym Close ChgNet
Stock Sym Close ChgEastWestBncpEWBC42.60 1.18
EastmanChemEMN 68.45 0.94
Eaton ETN 79.76 1.67
eBay EBAY41.25 1.53
Ecolab ECL205.04 4.85
Ecopetrol EC 16.87 0.58
sEdisonInt EIX 75.12 0.93
EdwardsLifeEW 217.10 4.02
ElancoAnimalELAN31.33 -0.14
Elastic ESTC89.55 1.15
sElbitSystemsESLT165.81 6.20
ElectronicArtsEA 95.23 2.96
EmersonElecEMR 60.77 1.19
Enbridge ENB 33.94 0.42
Encana ECA 4.23 0.06
EncompassHealthEHC 64.13 0.91
EnelAmericasENIA 8.16 0.18
EnelChile ENIC 4.29 -0.02
EnergyTransferET 14.03 0.70
Entegris ENTG41.99 1.10
Entergy ETR107.04 1.12
EnterpriseProdEPD 28.50 0.12
sEquifax EFX144.01 3.76
sEquinix EQIX549.24 16.15
Equinor EQNR17.05 0.23
sEquityLife ELS130.26 1.27
EquityResdntlEQR 80.84 1.06
ErieIndemnity AERIE224.12 4.81
EssexProp ESS304.21 3.55
EsteeLauderEL 186.43 3.84
Etsy ETSY58.04 1.98
EuronetWorldwideEEFT155.56 4.05
EverestRe RE 251.60 3.40
sEvergy EVRG61.93 0.92
sEversourceEnerES 78.41 0.52
Exelixis EXEL21.00 0.55
Exelon EXC 45.42 0.41
Expedia EXPE130.47 3.30
ExpeditorsIntlEXPD73.14 0.55
sExtraSpaceStEXR118.71 1.73
ExxonMobil XOM 72.38 1.88
F5NetworksFFIV137.41 3.41
sFMC FMC 88.79 3.89
Facebook FB 190.16 5.01
FactSet FDS281.53 6.87
FairIsaac FICO368.17 17.36
Fastenal FAST29.74 0.48
FederalRealtyFRT131.48 2.36
FedEx FDX164.23 3.57
Ferrari RACE160.10 1.99
FiatChryslerFCAU13.22 ...
sFidNatlFin FNF 44.16 0.57
FidNatlInfo FIS 136.39 1.91
FifthThirdBncpFITB 26.84 0.30
58.com WUBA53.03 2.00
FirstAmerFinFAF 57.77 1.29
FirstRepBankFRC 93.44 1.62
FirstSolar FSLR64.76 0.89
FirstEnergy FE 44.25 0.68
Fiserv FISV105.43 0.46
FiveBelow FIVE112.15 2.03
sFleetCorTechFLT 296.37 5.04
FlirSystems FLIR 48.71 1.35
Flowserve FLS 45.13 0.61
FomentoEconMexFMX 89.13 0.78
FordMotor F 9.56 0.03
Fortinet FTNT84.37 2.91
sFortis FTS 40.61 0.28
Fortive FTV 71.84 0.70
FortBrandsHomeFBHS53.04 1.07
FoxA FOXA35.13 -1.91
FoxB FOX 35.00 -1.79
sFranco-NevadaFNV 94.79 2.52
FranklinRscsBEN 30.57 0.25
FreeportMcMFCX 10.12 0.04
FreseniusMedFMS 33.59 0.14
GHI
GCI LibertyAGLIBA59.58 1.22
Galapagos GLPG176.99 0.48
Gallagher AJG 90.20 1.87
Gaming&LeisureGLPI 37.80 0.18
Gap GPS 18.20 0.35
GardnerDenverGDI 30.95 0.26
Garmin GRMN78.65 1.39
Gartner IT 132.47 3.13
GeneralDynamicsGD 184.17 3.32
GeneralElec GE 9.49 0.03
GeneralMillsGIS 54.02 1.10
GeneralMotorsGM 40.10 0.71
Genesee&WyomingGWR109.89 0.30
sGenmab GMAB18.81 0.24
sGenpact G 41.91 3.23
Gentex GNTX27.73 0.63
GenuinePartsGPC 91.91 1.38
Gildan GIL 37.85 0.44
GileadSciencesGILD 64.82 0.94
GSK GSK 40.50 0.45
GlobalPaymentsGPN160.38 2.51
GoDaddy GDDY65.97 1.37
GoldmanSachsGS 207.00 1.26
Graco GGG 47.19 1.13
Grainger GWW276.68 2.38
GrandCanyonEducLOPE124.88 2.34
Grifols GRFS22.11 0.18
GrubHub GRUB69.46 -0.01
sGuardantHealthGH 110.30 0.60
Guidewire GWRE98.47 2.78
HCA HealthcareHCA126.62 0.52
sHCP HCP 34.21 0.50
HDFC Bank HDB112.59 1.67
HD Supply HDS 38.51 0.23
HP HPQ 19.53 0.44
HSBC HSBC38.35 0.08
sHaemoneticHAE134.10 4.61
Halliburton HAL 19.93 0.28
sHartfordFinlHIG 58.70 0.69
Hasbro HAS116.64 2.88
HealthcareAmerHTA 27.55 0.12
HealthEquityHQY 79.85 2.05
sHeico HEI 142.82 3.34
sHeico A HEI.A110.78 2.52
HenryScheinHSIC 62.58 0.12
Herbalife HLF 38.15 0.12
sHershey HSY154.57 1.96
Hess HES 60.35 2.33
HewlettPackardHPE 13.55 0.49
Hexcel HXL 81.38 1.95
Hill-Rom HRC107.29 3.19
Hilton HLT 95.77 2.52
HollyFrontierHFC 51.04 0.69
Hologic HOLX50.06 0.81
HomeDepotHD 211.57 3.66Net
Stock Sym Close Chg
HondaMotorHMC24.18 0.20
Honeywell HON167.01 3.62
HormelFoodsHRL 41.78 0.89
sDR Horton DHI 47.92 0.11
HostHotels HST16.80 0.18
HowardHughesHHC133.97 5.44
Huazhu HTHT31.38 1.23
Hubbell HUBB129.10 2.51
sHubSpot HUBS196.229.44
Humana HUM295.25 1.36
JBHunt JBHT99.28 1.87
HuntingtonBcshsHBAN13.00 0.20
HuntingIngallsHII 212.12 4.75
HyattHotelsH 75.77 1.30
IAA IAA 47.01 -0.82
IAC/InterActiveIAC256.82 -1.46
ICICI Bank IBN 11.82 0.33
IdexxLab IDXX275.57 7.70
IHS Markit INFO64.39 1.35
ING Groep ING 10.14 0.04
Invesco IVZ 17.07 0.22
IPG PhotonicsIPGP124.74 5.77
IQVIA IQV 158.10 2.85
IcahnEnterprisesIEP 75.45 0.09
Icon ICLR157.04 3.35
IDEX IEX162.12 4.00
IllinoisToolWksITW150.85 1.83
Illumina ILMN298.44 5.57
ImperialOil IMO 25.01 0.33
Incyte INCY81.26 0.80
Infosys INFY11.25 0.09
Ingersoll-RandIR 120.95 1.73
sInsulet PODD145.80 3.46
Intel INTC47.17 0.44
ICE ICE 91.91 1.06
InterContinentlIHG 65.35 0.41
IBM IBM140.10 2.61
IntlFlavors IFF 122.05 0.50
IntlPaper IP 40.95 0.77
Interpublic IPG 21.47 0.40
sInterXion INXN78.38 1.66
Intuit INTU276.70 8.13
IntuitiveSurgicalISRG519.41 14.05
InvitatHomesINVH27.85 0.26
IonisPharmaIONS68.30 0.62
IronMountainIRM 31.22 0.37
IsraelChemicalsICL 5.44 0.06
ItauUnibancoITUB 9.35 0.13
JKL
JD.com JD 27.54 0.97
JPMorganChaseJPM109.86 1.83
JackHenry JKHY140.82 3.74
sJacobsEngg JEC 85.53 1.90
JamesHardieJHX 13.21 -0.04
JazzPharmaJAZZ137.12 0.44
JefferiesFin JEF 19.93 0.29
JetBlue JBLU19.69 0.33
J&J JNJ 131.68 1.47
JohnsonControlsJCI 42.60 0.72
JonesLang JLL 143.41 4.52
JuniperNetworksJNPR25.61 0.32
KB Fin KB 32.65 ...
KKR KKR 25.19 0.73
KLA KLAC137.33 3.19
KSCitySouthernKSU119.16 2.26
Kellogg K 62.49 0.99
KeurigDrPepperKDP 29.03 1.42
KeyCorp KEY 16.52 0.36
KeysightTechsKEYS89.26 4.03
KilroyRealtyKRC 78.65 1.63
KimberlyClarkKMB138.54 2.41
KimcoRealtyKIM 19.08 0.22
KinderMorganKMI 20.37 0.40
sKinrossGold KGC 5.14 0.08
KirklandLakeGoldKL 47.29 0.57
Knight-SwiftKNX 35.81 1.38
Kohl's KSS 50.15 -0.41
KoninklijkePhilPHG 46.71 0.72
KoreaElcPwrKEP 10.72 -0.25
tKraftHeinz KHC28.22 -2.65
Kroger KR 23.35 -0.55
L Brands LB 23.68 -0.07
LINE LN 32.78 0.41
LKQ LKQ 25.94 0.37
LPL FinancialLPLA76.29 1.09
sL3HarrisTechLHX214.45 6.99
LabCpAm LH 164.44 2.51
LamResearchLRCX201.48 5.05
LamarAdv LAMR79.23 1.30
LambWestonLW 66.84 1.22
LasVegasSandsLVS 55.33 1.34
Lear LEA117.18 0.07
Leidos LDOS83.90 3.33
Lennar A LEN 50.86 1.00
Lennar B LEN.B40.67 0.97
LennoxIntl LII 258.84 4.06
LibertyBroadbandCLBRDK100.42 1.95
LibertyBroadbandALBRDA98.35 1.64
LibertyGlobal ALBTYA25.81 0.09
LibertyGlobal CLBTYK25.57 0.38
sLibertyFormOne AFWONA39.13 1.47
sLibertyFormOne CFWONK41.08 1.59
LibertySirius BLSXMB41.32 -0.68
LibertySirius CLSXMK41.79 0.71
LibertySirius ALSXMA41.33 0.58
LibertyPropertyLPT 52.28 0.85
EliLilly LLY 113.97 2.85
LincolnNationalLNC 57.21 1.81
Linde LIN 192.61 1.83
LiveNationEntLYV 72.30 1.50
LloydsBankingLYG 2.43 0.01
sLockheedMartinLMT377.17 7.87
Loews L 51.66 1.06
LogitechIntl LOGI39.60 0.49
Lowe's LOW100.47 2.09
lululemon LULU186.35 4.99
Lyft LYFT62.10 1.81
LyondellBasellLYB 77.13 1.19
MN
M&T Bank MTB152.87 2.27
MGM ResortsMGM28.90 0.63
MPLX MPLX27.50 0.38
MSCI MSCI225.47 8.29
Macy's M 20.32 -0.12
MadisonSquGardenMSG296.26 7.75
MagellanMidMMP64.53 0.31
MagnaIntl MGA50.06 1.66
ManulifeFin MFC 16.86 0.38
MarathonOil MRO12.86 0.81
MarathonPetrolMPC49.52 1.39
Markel MKL1141.2825.47Net
Stock Sym Close Chg
MarketAxessMKTX352.36 3.44
Marriott MAR130.34 2.52
Marsh&McLenMMC99.66 2.61
MartinMariettaMLM250.98 5.90
MarvellTech MRVL25.36 0.66
Masco MAS39.83 0.68
Masimo MASI155.89 6.30
Mastercard MA 278.04 8.73
MatchGroupMTCH87.17 -4.60
MaximIntProductsMXIM55.34 1.27
McCormick MKC162.22 2.56
McCormickVtgMKC.V162.19 2.80
sMcDonalds MCD218.01 1.18
McKesson MCK140.50 1.29
MedicalProp MPW18.20 0.36
MedidataSolutionsMDSO91.44 0.14
Medtronic MDT102.28 0.89
MelcoResortsMLCO20.33 0.42
MellanoxTechMLNX108.82 0.58
sMercadoLibreMELI688.1074.56
Merck MRK84.73 0.48
MetLife MET47.17 0.84
MettlerToledoMTD713.42 8.45
MicroFocus MFGP20.48 0.39
MicrochipTechMCHP90.80 2.38
MicronTech MU 42.63 0.88
Microsoft MSFT138.89 3.61
MidAmApt MAA123.08 1.53
Middleby MIDD114.07 -0.98
MitsubishiUFJMUFG 4.86 0.04
MizuhoFin MFG 2.97 0.04
MobileTeleSysMBT 7.88 -0.02
MohawkIndsMHK117.96 -0.49
MolinaHealthcareMOH135.21 3.71
MolsonCoors ATAP.A70.01 3.51
MolsonCoors BTAP 52.72 0.58
Mondelez MDLZ54.95 1.53
MongoDB MDB149.51 6.88
MonolithicPowerMPWR152.44 6.15
MonsterBev MNST62.18 1.79
Moody's MCO214.65 6.40
MorganStanleyMS 41.27 0.71
Morningstar MORN153.77 2.65
Mosaic MOS23.07 0.35
sMotorolaSol MSI179.06 5.06
Mylan MYL19.09 0.60
NICE NICE153.65 2.37
NRG Energy NRG35.12 1.82
NVR NVR3543.3058.14
NXP Semi NXPI101.48 -0.89
Nasdaq NDAQ98.26 2.14
NationalGridNGG 51.40 0.01
NatlInstrumentsNATI43.90 1.15
NatlOilwell NOV20.84 0.25
NatlRetailPropNNN55.00 0.87
NetApp NTAP47.75 1.48
Netease NTES238.0222.15
Netflix NFLX315.90 11.61
Neurocrine NBIX97.85 3.38
NewOrientalEducEDU104.22 2.12
NewResidInvtNRZ 15.27 0.21
NewellBrandsNWL16.20 0.07
NewmontGoldNEM39.29 -0.06
NewsCorp BNWS13.36 0.24
NewsCorp ANWSA13.03 0.24
sNextEraEnergyNEE215.22 2.35
NielsenHoldingsNLSN22.12 0.40
Nike NKE 83.00 1.72
NiSource NI 28.80 1.17
NobleEnergyNBL 22.24 0.68
Nokia NOK 5.40 0.08
NomuraHoldingsNMR 3.66 0.01
Nordson NDSN139.24 4.77
NorfolkSouthernNSC180.51 1.48
NorthernTrustNTRS90.57 2.57
sNorthropGrumNOC368.96 7.54
NorwegCruiseNCLH48.60 0.96
Novartis NVS 91.23 2.43
NovoNordiskNVO50.67 1.18
sNovocure NVCR87.49 3.93
Nucor NUE 52.17 0.92
Nutrien NTR 52.73 1.01
NVIDIA NVDA158.26 4.37
OPQ
OGE Energy OGE 42.99 0.63
ONEOK OKE 68.94 2.18
OReillyAuto ORLY381.59 5.75
OccidentalPetrolOXY47.13 1.13
Okta OKTA136.17 3.78
OldDomFreightODFL168.77 2.25
OldRepublic ORI 22.82 0.41
OmegaHealthcareOHI38.41 1.98
Omnicom OMC78.81 2.07
ON Semi ON 17.93 0.37
OpenText OTEX38.55 0.58
Oracle ORCL54.65 1.31
Orange ORAN14.82 -0.08
Orix IX 70.75 0.35
OwensCorningOC 55.31 0.61
OwlRock ORCC15.91 0.17
PG&E PCG 18.51 0.35
PNC Fin PNC131.59 1.83
POSCO PKX 43.17 0.78
PPG Ind PPG116.65 3.79
PPL PPL 29.81 0.01
PRA HealthSciPRAH97.47 -0.15
PTC PTC 66.96 1.88
PVH PVH 78.58 0.72
Paccar PCAR66.50 1.24
PackagingCpAmPKG102.12 1.62
PagSeguroDigPAGS46.97 2.19
PaloAltoNtwksPANW215.05 3.07
ParkerHannifinPH 167.44 2.79
Paychex PAYX84.41 2.16
PaycomSoftwarePAYC240.47 9.27
PayPal PYPL106.79 0.16
Pearson PSO 10.06 0.07
PegasystemsPEGA72.64 3.54
PembinaPipelinePBA 36.90 0.30
Pentair PNR 37.41 0.78
People'sUtdFinPBCT15.31 0.30
PepsiCo PEP129.47 1.69
PerkinElmer PKI 84.10 1.49
Perrigo PRGO47.04 -3.43
PetroChina PTR 50.25 0.86
PetroleoBrasilPBR 14.63 0.44
PetroleoBrasilAPBR.A13.38 0.52
Pfizer PFE 36.87 0.29
PhilipMorris PM 82.48 1.12
Phillips66 PSX100.71 3.38
PilgrimPride PPC 29.11 0.80
Pinduoduo PDD 22.81 0.68Net
Stock Sym Close Chg
PinnacleWestPNW92.78 -0.23
Pinterest PINS 33.39 1.29
PioneerNatRscsPXD126.78 4.65
PlainsAllAmPipePAA 22.39 0.20
PlanetFitnessPLNT75.35 3.10
Polaris PII 92.37 1.23
sPool POOL197.48 2.84
PostHoldingsPOST99.48 0.56
PrincipalFin PFG 55.69 1.85
Procter&GamblePG 117.44 1.92
Progressive PGR 79.83 1.36
Prologis PLD 82.17 1.67
Proofpoint PFPT119.24 3.18
PrudentialFinPRU 86.03 0.86
Prudential PUK 37.53 0.14
PublicServiceEntPEG 57.83 0.66
sPublicStoragePSA256.00 1.78
PulteGroup PHM 32.51 0.67
Qiagen QGEN37.01 0.67
Qorvo QRVO72.06 1.29
Qualcomm QCOM71.26 1.86
QuestDiag DGX101.23 1.26
QurateRetailAQRTEA13.64 0.47
RS
RELX RELX23.57 0.03
sRPM RPM 69.51 1.39
RalphLaurenRL 97.01 1.81
RaymondJamesRJF 77.10 1.12
Raytheon RTN188.26 3.72
RealPage RP 61.70 1.88
RealtyIncomeO 71.99 0.67
RegencyCtrsREG 65.60 0.90
RegenPharmREGN309.87 7.65
RegionsFin RF 14.72 0.24
ReinsGrp RGA149.90 2.88
RelianceSteelRS 100.20 2.27
sRenaissanceReRNR189.71 4.02
RepublicSvcsRSG 89.79 1.57
ResMed RMD131.41 2.41
RestaurantBrandsQSR 76.57 -1.44
RingCentral RNG139.79 4.42
RioTinto RIO 50.65 1.21
RobertHalf RHI 57.63 1.46
Rockwell ROK156.39 4.46
RogersComm BRCI 51.99 0.15
sRoku ROKU122.0321.06
Rollins ROL 33.21 0.59
RoperTech ROP358.49 9.86
RossStores ROST107.04 3.13
RoyalBkCanadaRY 76.97 0.80
RoyalBkScotlandRBS 5.09 0.04
RoyalCaribbeanRCL109.74 2.37
RoyalDutchARDS.A58.02 0.95
RoyalDutchBRDS.B57.77 0.55
sRoyalGold RGLD126.61 4.89
Ryanair RYAAY61.63 0.07
SAP SAP121.52 1.05
S&P Global SPGI257.78 9.10
sSBA Comm SBAC252.56 4.83
SEI InvestmentsSEIC 57.92 0.46
tSK Telecom SKM 22.09 -0.08
SLGreenRealtySLG 78.42 1.63
SS&C Tech SSNC46.14 1.93
sStoreCapitalSTOR35.94 0.36
SVB Fin SIVB205.63 8.31
Sabre SABR25.13 0.30
SageTherap SAGE172.48 4.21
Salesforce.comCRM143.82 2.18
Sanofi SNY 41.74 0.93
SantanderConsSC 26.94 0.52
SareptaTherapSRPT132.98-9.28
tSasol SSL 19.55 -0.21
SchlumbergerSLB 35.21 0.47
SchwabC SCHW37.45 0.04
ScottsMiracleGroSMG110.30 0.94
Sea SE 35.58 1.06
Seagate STX 45.14 0.56
SealedAir SEE 45.31 0.20
SeattleGeneticsSGEN77.07 2.27
SempraEnergySRE136.71 1.55
SensataTechsST 46.18 0.32
ServiceCorp SCI 46.92 0.93
ServiceMasterSERV57.47 2.10
ServiceNow NOW267.11 6.42
ShawComm BSJR 19.59 0.16
sSherwinWilliamsSHW523.31 10.32
ShinhanFin SHG 34.34 -0.23
sShopify SHOP357.81 16.50
SignatureBankSBNY119.68 0.32
SimonPropertySPG155.15 1.63
SiriusXM SIRI 6.17 0.07
Skyworks SWKS80.27 0.37
SlackTech WORK31.53 0.76
Smartsheet SMAR49.00 1.60Net
Stock Sym Close Chg
SmithAO AOS 45.91 0.50
Smith&NephewSNN 45.77 0.67
Smucker SJM113.54 2.12
Snap SNAP16.76 0.85
SnapOn SNA154.47 2.67
SonocoProductsSON 59.19 0.74
Sony SNE 56.25 0.72
sSouthern SO 58.19 0.74
SoCopper SCCO33.28 1.07
SouthwestAirLUV 50.49 0.56
SpiritAeroSysSPR 75.22 1.09
Splunk SPLK126.88 4.16
Spotify SPOT157.66 5.88
Sprint S 6.85 0.12
Square SQ 66.27 1.27
StanleyBlackDckSWK139.40 2.29
Starbucks SBUX96.27 1.05
sStarwoodPropSTWD23.75 0.15
StateStreet STT 53.41 0.91
SteelDynamicsSTLD29.31 0.38
sSteris STE154.62 1.69
STMicroelecSTM17.56 0.50
StoneCo STNE38.10 2.69
Stryker SYK217.79 6.05
SumitomoMitsSMFG 6.88 -0.03
sSunComms SUI 139.80 2.04
SunLifeFinancialSLF 39.92 0.29
SuncorEnergySU 28.62 0.51
SunTrustBanksSTI 61.36 0.48
Suzano SUZ 15.83 0.44
Symantec SYMC22.92 2.51
SynchronyFinSYF 35.01 0.60
Synopsys SNPS131.97 4.93
SynovusFin SNV 36.29 1.01
Sysco SYY 70.63 0.76
TUV
TAL EducationTAL 32.20 0.47
TC Energy TRP 48.10 0.30
TD AmeritradeAMTD46.23 0.52
TE ConnectivityTEL 90.22 1.33
Telus TU 36.03 0.20
TIM Part TSU 16.01 0.19
TJX TJX 53.53 1.36
T-MobileUS TMUS77.90 1.42
TRowePrice TROW110.25 3.21
TaiwanSemiTSM41.90 0.64
TakeTwoSoftwareTTWO131.39 1.99
TakedaPharmTAK 17.47 -0.22
Tapestry TPR 28.47 0.29
TargaResourcesTRGP35.96 1.84
Target TGT 83.80 0.79
TechnipFMCFTI 25.26 0.81
TeckRscsB TECK17.95 0.34
TeledyneTechTDY299.00 5.80
Teleflex TFX366.38 8.57
Ericsson ERIC 8.72 0.18
TelefonicaBrasVIV 13.48 0.12
Telefonica TEF 7.21 -0.05
TelekmIndonesiaTLK 30.20 0.43
Tenaris TS 23.20 0.05
Teradyne TER 52.40 1.95
Tesla TSLA238.30 4.88
TevaPharm TEVA 7.29 ...
TexasInstrumentsTXN124.31 3.59
Textron TXT 48.25 1.15
ThermoFisherSciTMO280.50 5.71
ThomsonReutersTRI 67.48 0.08
3M MMM164.22 0.58
Tiffany TIF 91.16 2.32
Torchmark TMK88.10 2.11
Toro TTC 73.13 0.99
TorontoDomBkTD 56.70 0.80
Total TOT 49.32 0.56
TotalSystemTSS129.41 1.84
ToyotaMotorTM 129.35 1.13
TractorSupplyTSCO109.08 3.40
TradeDesk TTD 273.6716.44
Tradeweb TW 44.24 -1.62
TransDigm TDG550.83 13.50
TransUnion TRU 84.47 3.02
Travelers TRV148.22 0.86
Trimble TRMB39.34 1.78
TripAdvisor TRIP43.26 1.86
Twilio TWLO131.687.78
Twitter TWTR42.07 0.34
sTylerTech TYL255.77 5.49
sTysonFoods TSN 88.70 2.49
UBS Group UBS 10.87 0.06
UDR UDR 46.73 0.42
UGI UGI 48.60 1.37
US Foods USFD38.68 -0.07
Uber UBER42.97 3.27
UbiquitiNetworksUBNT119.85 0.93
UltaBeauty ULTA353.04 9.36Net
Stock Sym Close Chg
UltraparPart UGP 4.95 0.18
UnderArmour AUAA 21.08 0.15
UnderArmour CUA 18.80 -0.04
Unilever UN 56.92 0.17
Unilever UL 59.09 0.16
UnionPacific UNP169.70 2.78
UnitedAirlinesUAL 87.63 1.15
UPS B UPS117.55 2.14
UnitedRentalsURI 117.85 4.44
US Bancorp USB 52.96 0.35
UnitedTech UTX131.48 2.47
UnitedHealthUNH247.62 1.17
UnivDisplay OLED216.22 4.77
UniversalHealthBUHS146.46 0.32
UnumGroup UNM28.91 0.78
sVEREIT VER 9.76 0.12
VF VFC 83.65 1.92
VICI Prop VICI 21.19 0.21
VailResorts MTN244.64 5.32
Vale VALE11.97 0.33
ValeroEnergyVLO 78.76 2.95
VarianMed VAR114.00 1.56
Vedanta VEDL 7.80 0.18
VeevaSystemsVEEV163.30 3.45
Ventas VTR 71.88 1.01
VeriSign VRSN211.32 5.18
sVeriskAnalyticsVRSK156.17 2.27
Verizon VZ 55.82 0.73
VersumMaterialsVSM52.07 0.21
VertxPharm VRTX182.94 7.29
Viacom A VIA 34.87 0.89
Viacom B VIAB30.78 1.11
Visa V 179.90 4.58
VistraEnergyVST 22.75 0.69
VMware VMW158.67 2.97
Vodafone VOD 18.20 0.22
VornadoRealtyVNO62.43 1.54
VoyaFinancialVOYA50.58 0.51
VulcanMatls VMC139.34 1.35
WXYZ
WABCO WBC132.55 0.30
sWEC EnergyWEC89.30 1.05
WEX WEX200.36 5.99
sW.P.Carey WPC87.29 1.29
WPP WPP56.28 0.55
Wabtec WAB71.83 -3.36
WalgreensBootsWBA53.02 0.54
Walmart WMT108.52 0.85
WasteConnectionsWCN92.50 1.57
WasteMgt WM118.47 1.62
Waters WAT212.97 2.62
Watsco WSO160.33 1.33
Wayfair W 125.14 2.32
WellCareHealthWCG278.50 2.05
WellsFargo WFC46.40 1.10
sWelltower WELL87.91 0.66
sWestPharmSvcsWST143.09 3.44
WesternDigitalWDC55.20 2.37
WesternMidstrmWES24.02 -0.07
WesternUnionWU 21.61 0.21
WestlakeChemWLK63.26 1.00
WestpacBankingWBK19.23 0.20
WestRock WRK34.82 0.48
WeyerhaeuserWY 25.14 0.46
sWheatonPrecMetWPM27.56 0.60
Whirlpool WHR141.99 3.46
Williams WMB24.03 0.41
WillisTowersWLTW198.22 4.87
Wipro WIT 4.02 0.05
Wix.com WIX148.11 3.06
Woodward WWD108.24 1.84
WooriFin WF 30.32 0.24
Workday WDAY192.79 5.64
WynnResortsWYNN111.51 1.61
XPO LogisticsXPO 70.48 2.12
XcelEnergy XEL 61.64 0.85
Xerox XRX 29.72 0.47
Xilinx XLNX109.84 4.92
Xylem XYL 77.21 1.19
YPF YPF 15.63 -0.22
Yandex YNDX37.36 0.82
YumBrands YUM117.32 1.06
YumChina YUMC44.85 0.81
ZTO ExpressZTO 19.02 0.30
ZayoGroup ZAYO33.69 0.08
ZebraTech ZBRA211.94 7.99
Zendesk ZEN 78.02 1.13
Zillow C Z 42.14 -7.61
Zillow A ZG 41.85 -7.90
sZimmerBiometZBH138.93 2.73
ZionsBancorpZION42.13 0.81
sZoetis ZTS124.11 3.22
ZoomVideo ZM 95.77 3.32
Zscaler ZS 84.72 3.50
Zynga ZNGA 6.16 0.14Net
Stock Sym Close ChgThursday, August 8, 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 48.69 +1.00 20.4
American Funds Cl A
AmcpA p 31.84 +0.59 14.8
AMutlA p 41.69 +0.60 12.2
BalA p 27.46 +0.29 11.5
BondA p 13.29 ... 7.3
CapIBA p 60.64 +0.65 9.4
CapWGrA 48.08 +0.78 13.6
EupacA p 51.57 +0.87 14.5
FdInvA p 58.77 +1.06 14.1
GwthA p 49.93 +0.99 16.8
HI TrA p 10.00 +0.05 8.2
ICAA p 37.91 +0.68 13.1
IncoA p 22.48 +0.25 10.6
N PerA p 44.45 +0.81 18.0
NEcoA p 45.19 +0.76 16.4
NwWrldA 66.56 +1.20 16.0
SmCpA p 56.51 +1.02 20.5
TxExA p 13.40 -0.01 6.7
WshA p 45.79 +0.75 14.7
NetYTD
Fund NAV Chg %Ret
Baird Funds
AggBdInst 11.23 -0.02 8.4
CorBdInst 11.56 -0.02 8.7
BlackRock Funds
HiYldBd Inst 7.61 +0.04 10.3
BlackRock Funds A
GlblAlloc p 18.53 ... 8.9
BlackRock Funds III
iShS&P500IdxK349.31+6.51 18.6
BlackRock Funds Inst
EqtyDivd 19.40 +0.32 15.0
GlblAlloc 18.64 ... 9.1
MultiAstIncome10.82 +0.04 10.1
StratIncOpptyIns9.93 ... 5.6
Bridge Builder Trust
CoreBond 10.49 ... 7.3
CorePlusBond10.38 ... 7.4
Intl Eq 11.02 +0.13 10.6
Del Invest Instl
Value 21.38 +0.37 10.2
Dimensional Fds
5GlbFxdInc NA ... NANetYTD
Fund NAV Chg %Ret
DFARlEst NA ... NA
EmgMktVa NA ... NA
EmMktCorEq NA ... NA
IntlCoreEq NA ... NA
IntlVal NA ... NA
IntSmCo NA ... NA
IntSmVa NA ... NA
LgCo NA ... NA
TAUSCoreEq2 NA ... NA
US CoreEq1 NA ... NA
US CoreEq2 NA ... NA
US Small NA ... NA
US SmCpVal NA ... NA
US TgdVal NA ... NA
USLgVa NA ... NA
Dodge & Cox
Balanced 99.18 +1.19 10.3
GblStock 12.05 +0.23 9.2
Income 14.08 +0.01 7.9
Intl Stk 39.59 +0.67 7.3
Stock 185.01+3.43 11.9Thursday, August 8, 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.DoubleLine Funds
CoreFxdIncmI11.17 +0.01 7.4
TotRetBdI 10.77 ... 5.6
Edgewood Growth Instituti
EdgewoodGrInst35.35 +0.83 22.8
Fidelity
500IdxInstPrem102.25+1.91 18.6
ExtMktIdxInstPre62.14 +1.30 18.8
IntlIdxInstPrem39.99 +0.45 10.3
MidCpInxInstPrem22.48 +0.44 21.1
SAIUSLgCpIndxFd15.87 +0.30 18.6
SerLTTreBdIdx9.83 +0.01 17.2
SmCpIdxInstPrem19.68 +0.40 14.6
TMktIdxInstPrem83.38 +1.59 18.7
USBdIdxInstPrem11.95 ... 7.7
Fidelity Advisor I
NwInsghtI 32.68 +0.62 21.1
Fidelity Freedom
FF2020 15.80 +0.14 10.7
FF2025 13.78 +0.14 11.3
FF2030 17.01 +0.20 12.3
Freedom2020 K15.79 +0.15 10.8
Freedom2025 K13.76 +0.14 11.4
Freedom2030 K17.00 +0.21 12.4
Freedom2035 K14.12 +0.20 13.2
Freedom2040 K9.82 +0.15 13.3
Fidelity Invest
Balanc 23.55 +0.29 15.0
BluCh 101.52+2.26 20.9
Contra 13.16 +0.28 20.6
ContraK 13.17 +0.28 20.7
CpInc r 9.97 +0.07 13.0
GroCo 19.70 +0.51 23.0
GrowCoK 19.73 +0.52 23.1InvGrBd 11.57 ... 8.4
LowP r 47.53 +0.56 9.5
Magin 10.90 +0.23 22.8
OTC 12.27 +0.29 23.3
Puritn 22.18 +0.32 14.0
SrsEmrgMkt18.17 +0.33 10.7
SrsGroCoRetail17.45 +0.45 23.5
SrsIntlGrw 16.13 +0.28 20.4
SrsIntlVal 9.22 +0.09 7.2
TotalBond 10.91 +0.01 8.5
Fidelity SAI
TotalBd 10.68 +0.01 8.5
First Eagle Funds
GlbA 57.54 +0.68 13.1
FPA Funds
FPACres 32.71 +0.42 12.8
Franklin A1
CA TF A1 p 7.70 -0.01 8.6
IncomeA1 p 2.27 +0.02 9.9
FrankTemp/Frank Adv
IncomeAdv 2.25 +0.02 10.0
FrankTemp/Franklin A
Growth A p109.28+2.24 21.4
RisDv A p 67.00 +1.46 21.7
FrankTemp/Franklin C
Income C t 2.30 +0.02 9.4
FrankTemp/Temp A
Growth A p21.27 +0.24 2.6
FrankTemp/Temp Adv
GlBondAdv p11.10 +0.05 2.2
Guggenheim Funds Tru
TotRtnBdFdClInst27.47 -0.04 5.0
Harbor Funds
CapApInst 74.34 +1.66 20.0Harding Loevner
IntlEq NA ... NA
Invesco Funds A
EqIncA 10.23 +0.13 13.0
Invesco Funds Y
DevMktY 41.54 +0.63 10.5
JPMorgan R Class
CoreBond 11.98 ... 8.1
CorePlusBd 8.52 +0.01 8.3
Lord Abbett A
ShtDurIncmA p4.22 ... 4.3
Lord Abbett F
ShtDurIncm 4.22 ... 4.3
Metropolitan West
TotRetBd 11.04 -0.02 8.0
TotRetBdI 11.04 -0.01 8.2
TRBdPlan 10.39 -0.01 8.2
MFS Funds Class I
ValueI 41.80 +0.69 19.2
MFS Funds Instl
IntlEq 25.98 +0.46 16.0
Nuveen Cl I
HYMunBd 17.98 -0.01 9.9
Oakmark Funds Invest
EqtyInc r 30.13 +0.34 12.1
Oakmark 77.99 +1.64 14.2
OakmrkInt 21.85 +0.27 6.8
Old Westbury Fds
LrgCpStr 14.67 +0.24 16.0
Parnassus Fds
ParnEqFd 47.39 +0.89 22.0
PGIM Funds Cl Z
TotalReturnBond NA ... NA
PIMCO Fds Instl
AllAsset 11.53 +0.06 6.5ShortT 9.79 ... 1.9
TotRt 10.47 -0.01 7.7
PIMCO Funds A
IncomeFd NA ... NA
PIMCO Funds I2
Income NA ... NA
PIMCO Funds Instl
IncomeFd NA ... NA
Price Funds
BlChip 116.47+2.56 21.3
EqInc 31.10 +0.54 15.2
EqIndex 78.36 +1.46 18.5
Growth 69.16 +1.52 21.1
HelSci 77.40 +1.10 15.5
InstlCapG 42.28 +0.91 18.4
IntlStk 17.17 +0.22 14.7
MCapVal 26.90 +0.38 10.2
MidCap 95.23 +1.49 24.7
N Inc 9.71 ... 8.1
NHoriz 63.70 +1.38 32.2
OverS SF r 10.03 +0.11 7.8
R2020 22.00 +0.21 12.6
R2025 17.52 +0.20 13.5
R2030 25.51 +0.32 14.4
R2035 18.70 +0.26 15.0
R2040 26.61 +0.39 15.5
Value 36.18 +0.65 18.4
PRIMECAP Odyssey Fds
AggGrowth r44.28 +0.86 15.6
Growth r 38.60 +0.76 11.1
Stock r 32.73 +0.60 13.8
Schwab Funds
S&P Sel 45.43 +0.85 18.6
TSM Sel r 51.70 +0.98 18.6TIAA/CREF Funds
BdIdxInst 11.15 ... 7.7
VANGUARD ADMIRAL
500Adml 271.55+5.08 18.6
BalAdml 37.33 +0.43 14.5
CAITAdml 12.17 -0.02 6.5
CapOpAdml r149.29+3.02 13.1
EMAdmr 33.73 +0.46 7.1
EqIncAdml 74.57 +1.21 13.8
ExplrAdml 95.19 +2.25 22.4
ExtndAdml89.49 +1.86 18.8
GNMAAdml10.54 -0.01 4.7
GrwthAdml85.35 +1.90 24.2
HlthCareAdml r82.60 +1.27 7.5
HYCorAdml r5.84 +0.03 11.2
InfProAd 26.29 +0.06 7.9
IntlGrAdml 90.94 +1.57 14.8
ITBondAdml11.89 +0.01 9.8
ITIGradeAdml10.06 ... 9.3
LTGradeAdml11.12 +0.03 19.1
MidCpAdml206.50+4.11 21.6
MuHYAdml11.81 -0.02 8.1
MuIntAdml14.57 -0.02 6.5
MuLTAdml 12.02 -0.02 7.9
MuLtdAdml11.13 -0.01 3.7
MuShtAdml15.88 -0.01 2.0
PrmcpAdml r137.26+2.69 13.5
RealEstatAdml128.82+2.08 23.9
SmCapAdml74.40 +1.53 18.4
SmGthAdml65.93 +1.44 24.8
STBondAdml10.60 ... 4.2
STIGradeAdml10.75 -0.01 4.8
TotBdAdml11.09 ... 8.0
TotIntBdIdxAdm23.39 -0.01 8.6
TotIntlAdmIdx r27.27 +0.33 9.1TotStAdml 73.00 +1.39 18.6
TxMCapAdml151.78+2.90 19.3
TxMIn r 12.93 +0.15 9.8
USGroAdml106.88+2.41 23.0
ValAdml 42.79 +0.65 13.6
WdsrllAdml63.19 +1.09 15.8
WellsIAdml65.26 +0.39 11.9
WelltnAdml71.99 +0.82 13.8
WndsrAdml69.43 +1.17 14.4
VANGUARD FDS
DivdGro 29.96 +0.47 23.5
INSTTRF202023.43 +0.20 11.4
INSTTRF202523.77 +0.23 12.3
INSTTRF203023.96 +0.26 12.8
INSTTRF203524.14 +0.30 13.3
INSTTRF204024.31 +0.32 13.8
INSTTRF204524.42 +0.35 14.1
INSTTRF205024.45 +0.35 14.0
IntlVal 34.60 +0.38 7.8
LifeCon 20.47 +0.13 10.8
LifeGro 33.74 +0.44 13.4
LifeMod 27.52 +0.27 12.1
PrmcpCor 26.67 +0.51 14.0
STAR 26.74 +0.30 13.5
TgtRe2015 15.28 +0.10 10.2
TgtRe2020 31.89 +0.27 11.4
TgtRe2025 19.10 +0.19 12.3
TgtRe2030 34.77 +0.39 12.8
TgtRe2035 21.31 +0.26 13.2
TgtRe2040 36.74 +0.49 13.7
TgtRe2045 23.04 +0.33 14.0
TgtRe2050 37.08 +0.53 14.0
TgtRet205540.25 +0.58 14.0
TgtRetInc 13.81 +0.07 9.3TotIntBdIxInv11.70 ... 8.5
WellsI 26.94 +0.16 11.9
Welltn 41.69 +0.48 13.8
WndsrII 35.62 +0.62 15.7
VANGUARD INDEX FDS
500 271.54+5.08 18.5
SmValAdml54.80 +1.07 13.0
TotBd2 11.05 ... 7.9
TotIntl 16.30 +0.19 9.0
TotSt 72.97 +1.39 18.6
VANGUARD INSTL FDS
BalInst 37.34 +0.43 14.5
DevMktsIndInst12.95 +0.15 9.9
DevMktsInxInst20.24 +0.23 9.8
ExtndInst 89.49 +1.87 18.9
GrwthInst 85.35 +1.90 24.2
InPrSeIn 10.71 +0.03 7.9
InstIdx 266.46+4.97 18.6
InstPlus 266.48+4.97 18.6
InstTStPlus63.43 +1.21 18.7
MidCpInst 45.62 +0.91 21.6
MidCpIstPl224.98+4.48 21.6
SmCapInst 74.40 +1.54 18.4
STIGradeInst10.75 -0.01 4.9
STIPSIxins 24.85 +0.02 3.8
TotBdInst 11.09 ... 8.0
TotBdInst211.05 ... 7.9
TotBdInstPl11.09 ... 8.0
TotIntBdIdxInst35.09 -0.02 8.6
TotIntlInstIdx r109.05+1.31 9.1
TotItlInstPlId r109.08+1.32 9.1
TotStInst 73.01 +1.39 18.6
ValueInst 42.79 +0.65 13.6
Western Asset
CorePlusBdI NA ... NAData provided by