The Wall Street Journal - 30.07.2019

THE WALL STREET JOURNAL. Tuesday, July 30, 2019 |B9

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 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.

Net

Stock Sym CloseChg

AutoZone AZO1148.822.64

Avalara AVLR82.64 -3.78

Avalonbay AVB210.442.06

Avangrid AGR49.62 0.65

Avantor AVTR17.87 -0.14

AveryDennisonAVY116.40-0.79

AxaltaCoatingAXTA30.29 -0.58

BB&T BBT51.20 -0.45

BCE BCE45.83 0.26

BHP GroupBHP56.43 0.30

BHP GroupBBL49.04 0.47

BOK Fin BOKF82.28 -1.23

BP BP 39.09 0.11

BRF BRFS8.86 -0.11

BT Group BT 12.13 ...

Baidu BIDU113.45-0.77

BakerHughesBHGE24.09 -0.75

Ball BLL72.28 0.14

BancoBilbaoVizBBVA5.31 -0.06

BancoBradescoBBDO8.58 -0.20

BancodeChileBCH29.27 0.07

BancSanBrasilBSBR11.91 -0.07

BcoSantChileBSAC29.73 0.03

BancoSantanderSAN 4.43 -0.03

BanColombiaCIB 50.40 -0.61

BankofAmericaBAC30.52 -0.25

BankofMontrealBMO76.15 0.24

BankNY MellonBK 46.82 -0.78

BkNovaScotiaBNS53.77 0.19

Barclays BCS 7.77 -0.10

BarrickGoldGOLD17.21 0.15

BauschHealthBHC24.44 0.63

BaxterIntl BAX85.97 0.82

BectonDicknsnBDX254.790.40

BeiGene BGNE135.742.95

sBerkley WRB70.06 -0.26

BerkHathwy ABRK.A 313529 -1471.00

BerkHathwy BBRK.B208.61-1.29

BerryGlobalBERY55.19 0.71

BestBuy BBY77.60 -0.15

BeyondMeatBYND222.13-12.77

Bio-TechneTECH215.060.45

Bio-RadLab ABIO320.94-3.44

Biogen BIIB237.11-1.10

BioMarinPharmBMRN79.82 -1.29

sBlackKnightBKI 63.51 0.37

BlackRock BLK478.310.14

BlackstoneBX 48.65 -0.61

bluebirdbioBLUE136.82-2.92

Boeing BA340.21-4.79

BookingHldgsBKNG1919.55-47.30

sBoozAllen BAH71.54 2.34

BorgWarnerBWA38.85 -0.31

BostonPropsBXP132.290.99

BostonSci BSX42.29 0.21

sBrightHorizonsBFAM153.99-2.86

Bristol-MyersBMY45.39 0.02

BritishAmTobBTI 37.39 0.11

Broadcom AVGO301.740.82

BroadridgeFinlBR133.73-0.67

sBrookfieldMgtBAM49.47 -0.02

BrookfieldInfrBIP 44.18 -0.02

sBrown&BrownBRO36.32 -0.07

Brown-Forman ABF.A54.10 0.21

Brown-Forman BBF.B55.22 -0.01

Bruker BRKR48.58 0.26

BuckeyePtrsBPL42.04 0.35

Bunge BG 56.58 -0.35

BurlingtonStrsBURL182.261.26

CBRE GroupCBRE52.99 0.11

CBS A CBS.A52.11 0.31

CBS B CBS52.15 0.30

CDK GlobalCDK53.09 -0.63

CDW CDW112.91-1.53

CF IndustriesCF 47.52 -0.63

sCGI GIB 79.79 -0.51

CH RobinsonCHRW85.06 -0.06

CME GroupCME199.64-1.43

CMS EnergyCMS59.18 0.49

CNA Fin CNA47.95 -0.62

CNH Indl CNHI10.35 -0.13

CNOOC CEO167.540.72

CPFLEnergiaCPL16.73 0.14

CRH CRH33.28 -0.21

CSX CSX69.62 0.66

CVS HealthCVS56.26 0.72

CableOne CABO1216.36-1.86

tCabotOil COG19.13 -0.03

CadenceDesignCDNS76.35 0.44

CAE CAE27.02 0.06

CaesarsEntCZR11.86 -0.13

CamdenPropertyCPT106.220.31

CampbellSoupCPB41.34 0.38

CIBC CM 78.69 0.01

sCanNtlRlwyCNI 95.27 0.41

CanNaturalResCNQ24.64 -0.30

CanPacRlwyCP 239.090.82

Canon CAJ27.83 -0.25

CanopyGrowthCGC33.50 -1.32

CapitalOneCOF96.92 -1.16

CardinalHealthCAH45.81 0.69

sCarlisle CSL143.501.49

sCarMax KMX91.34 0.17

Carnival CCL47.35 0.08

Carnival CUK45.93 0.04

CaseysGenStoresCASY161.82-1.73

Net

Stock Sym CloseChg

sCatalent CTLT56.41 -0.85

Caterpillar CAT134.461.54

Celanese CE 112.120.96

Celgene CELG92.99 0.23

CenovusEnergyCVE 8.89 -0.32

Centene CNC53.84 0.42

CenterPointEnerCNP28.76 -0.04

CentraisElBrasEBR10.12 -0.02

CenturyLinkCTL11.77 0.02

CeridianHCMCDAY52.13 -0.85

Cerner CERN73.67 0.56

CharlesRiverLabsCRL139.79-0.14

CharterCommsCHTR393.65-5.14

CheckPointCHKP111.88-0.61

sChemed CHE396.0510.04

CheniereEnergyLNG65.28 -1.22

sCheniereEnerPtrsCQP46.92 0.45

Chevron CVX124.230.51

Chewy CHWY34.161.71

ChinaLifeInsLFC13.00 -0.08

tChinaMobileCHL43.29 -0.19

ChinaPetrolSNP64.97 -0.37

ChinaTelecomCHA45.39 -0.19

tChinaUnicomCHU 9.96 -0.06

sChipotle CMG809.0329.17

sChubb CB 153.280.31

ChunghwaTelCHT34.84 0.09

Church&DwightCHD76.12 0.28

sCiena CIEN45.95 0.01

Cigna CI 172.244.94

CincinnatiFinCINF106.26-1.57

Cintas CTAS260.69-1.00

CiscoSystemsCSCO56.93 0.40

Citigroup C 71.76 -0.40

CitizensFinCFG37.53 -0.15

CitrixSystemsCTXS95.31 -0.28

Clorox CLX165.37-0.96

Coca-Cola KO 53.99 -0.18

Coca-Cola EuroCCEP57.30 -0.03

Cognex CGNX42.29 0.13

CognizantTechCTSH66.04 -0.36

sColgatePalmCL 75.57 1.88

ColumbiaSportswrCOLM106.702.78

Comcast ACMCSA44.23 -0.40

Comerica CMA72.09 -0.98

CommerceBcshrsCBSH60.23 -0.36

SABESP SBS13.69 -0.18

CiaSiderurgicaSID 4.28 -0.02

ConagraBrandsCAG29.02 0.07

ConchoRscsCXO95.10 -2.03

ConocoPhillipsCOP58.19 -0.56

ConEd ED 86.66 0.32

ConstBrands ASTZ199.00-4.92

ContinentalRscsCLR35.08 -0.34

Cooper COO341.493.51

Copart CPRT78.30 -1.13

Corning GLW34.10 0.31

Corteva CTVA28.78 0.30

sCoStar CSGP630.42-3.84

Costco COST280.13-1.24

Coty COTY11.00 -0.10

CoupaSoftwareCOUP139.55-6.62

Credicorp BAP224.42-5.17

CreditAcceptanceCACC488.35-4.15

CreditSuisseCS 12.00 -0.05

Cree CREE62.37 -0.65

CrowdStrikeCRWD87.23-5.65

CrownCastleCCI130.16-0.42

CrownHoldingsCCK64.21 -0.29

Ctrip.com CTRP39.33 0.14

CubeSmartCUBE33.69 0.33

Cullen/FrostCFR93.99 -1.47

Cummins CMI173.97-0.77

CypressSemiCY 23.00 0.12

CyrusOne CONE55.52 -0.30

DEF

DISH NetworkDISH38.28 -1.23

DTE EnergyDTE128.98-0.39

DXC Tech DXC56.44 -0.20

Danaher DHR142.680.40

sDarden DRI126.620.66

DaVita DVA59.66 0.26

sDeere DE170.26-0.13

DellTechC DELL55.97 0.69

DeltaAir DAL62.46 0.30

DentsplySironaXRAY56.37 0.35

DeutscheBankDB 7.83 -0.10

DevonEnergyDVN25.52 -0.02

DexCom DXCM153.54-0.23

Diageo DEO167.912.83

DiamondbkEnerFANG99.73 -2.26

DigitalRealtyDLR111.21-0.32

DiscoverFinSvcsDFS91.77 -1.14

DiscoveryADISCA31.08 -0.39

DiscoveryCDISCK29.00 -0.26

sDisney DIS146.391.74

DocuSign DOCU53.90 -0.78

DolbyLab DLB66.58 0.33

DollarGeneralDG135.80-2.17

DollarTree DLTR103.84-2.26

DominionEnerD 75.05 -0.10

Domino's DPZ252.48-6.58

Donaldson DCI49.62 -0.11

DouglasEmmettDEI40.97 -0.35

Dover DOV96.77 -1.44

Net

Stock Sym CloseChg

Dow DOW48.05 -1.06

DrReddy'sLabRDY37.80 -1.20

Dropbox DBX23.94 -0.69

DukeEnergyDUK87.79 0.88

sDukeRealtyDRE33.48 0.02

Dunkin' DNKN81.83 -0.77

DuPont DD 73.09 -0.12

ENI E 31.71 -0.07

EOG Rscs EOG83.92 -0.37

sEPAM SystemsEPAM198.89-1.93

EQM MidstreamEQM40.91 0.16

E*TRADE ETFC48.95 -0.55

EXACT Sci EXAS117.57-0.35

EastWestBncpEWBC48.09 -0.99

EastmanChemEMN77.04 -0.61

Eaton ETN81.07 -0.50

eBay EBAY41.57 0.34

sEcolab ECL200.621.00

Ecopetrol EC 18.20 -0.23

EdisonInt EIX 70.60 -0.35

EdwardsLifeEW216.273.42

ElancoAnimalELAN33.01 -0.15

Elastic ESTC100.38-2.21

sElbitSystemsESLT160.792.18

ElectronicArtsEA 88.87 -0.64

EmersonElecEMR66.30 -0.36

Enbridge ENB33.38 -0.22

EncompassHealthEHC67.44 -0.09

EnelAmericasENIA8.40 ...

EnelChile ENIC4.47 -0.01

EnergyTransferET 14.41 -0.31

sEntegris ENTG44.87 0.89

Entergy ETR104.941.25

EnterpriseProdEPD29.70 -0.51

Equifax EFX142.720.38

Equinix EQIX486.58-2.23

tEquinor EQNR18.08 -0.23

EquityLife ELS124.220.47

sEquityResdntlEQR79.61 1.05

ErieIndemnity AERIE232.27-3.17

sEssexProp ESS307.833.76

EsteeLauderEL 192.061.19

Etsy ETSY69.12 -1.74

EuronetWorldwideEEFT159.632.13

EverestRe RE 256.80-2.72

Evergy EVRG61.20 0.48

EversourceEnerES 76.81 0.57

Exelixis EXEL21.01 0.21

Exelon EXC46.05 0.23

Expedia EXPE138.71-0.71

ExpeditorsIntlEXPD76.19 ...

ExtraSpaceStEXR111.411.15

ExxonMobilXOM75.34 0.53

F5NetworksFFIV152.25-1.56

FMC FMC84.07 -1.50

Facebook FB 195.94-3.81

FactSet FDS282.09-1.47

sFairIsaac FICO350.19-2.48

Farfetch FTCH22.00 ...

Fastenal FAST31.32 -0.31

FederalRealtyFRT131.951.17

FedEx FDX172.60-2.34

Ferrari RACE164.68-1.17

FiatChryslerFCAU13.64 -0.06

sFidNatlFin FNF42.96 -0.37

sFidNatlInfoFIS136.711.10

FifthThirdBncpFITB29.77 -0.27

58.com WUBA57.96 -1.14

sFirstAmerFinFAF57.70 -0.12

FirstRepBankFRC99.62 -0.50

FirstSolar FSLR66.05 1.03

sFirstEnergyFE 44.47 0.41

sFiserv FISV104.642.34

FiveBelow FIVE119.79-1.77

FleetCorTechFLT286.71-0.52

FlirSystemsFLIR50.41 -1.01

Flowserve FLS50.56 -1.34

FomentoEconMexFMX93.25 1.65

FordMotorF 9.60 0.03

Fortinet FTNT82.96 -2.40

Fortis FTS39.73 0.31

Fortive FTV76.83 -1.62

FortBrandsHomeFBHS54.85 -0.68

FoxA FOXA37.51 0.30

FoxB FOX37.69 0.20

Franco-NevadaFNV89.95 0.62

FranklinRscsBEN34.59 -0.37

FreeportMcMFCX11.61 0.05

FreseniusMedFMS38.09 0.50

GHI

GCI LibertyAGLIBA60.27 -0.08

Galapagos GLPG179.99-0.26

Gallagher AJG92.00 -0.33

Gaming&LeisureGLPI37.52 0.13

Gap GPS19.52 -0.02

GardnerDenverGDI 32.29 -0.81

Garmin GRMN78.62 0.33

sGartner IT 170.73-0.31

GeneralDynamicsGD189.830.10

GeneralElecGE 10.38 -0.13

GeneralMillsGIS 53.70 0.06

GeneralMotorsGM 40.68 -0.09

Genesee&WyomingGWR109.670.14

sGenmab GMAB18.81 0.22

sGenpact G 40.53 0.12

sGentex GNTX27.49 -0.08

GenuinePartsGPC98.35 0.44

Gildan GIL 39.77 0.39

GileadSciencesGILD67.87 0.95

sGSK GSK42.18 0.27

sGlobalPaymentsGPN171.451.81

GoDaddy GDDY73.81 -0.99

GoldmanSachsGS220.32-1.82

Graco GGG48.12 -0.71

Grainger GWW291.55-8.25

GrandCanyonEducLOPE127.370.42

GrubHub GRUB79.735.09

GuardantHealthGH 92.72 -4.25

Guidewire GWRE103.61-0.02

HCA HealthcareHCA146.161.10

HCP HCP32.08 ...

HDFC BankHDB115.00-0.16

HD SupplyHDS40.74 -0.20

HP HPQ21.50 -0.02

HSBC HSBC40.60 -0.45

HaemoneticHAE123.760.51

HalliburtonHAL22.18 -0.85

HanesbrandsHBI 15.83 -0.33

Net

Stock Sym CloseChg

sHartfordFinlHIG57.75 -0.39

sHasbro HAS126.072.40

Heico A HEI.A107.15-1.09

Heico HEI137.63-1.05

HenryScheinHSIC68.18 0.38

Herbalife HLF41.41 -0.11

Hershey HSY152.21-0.77

Hess HES59.98 0.15

HewlettPackardHPE14.66 0.03

Hexcel HXL83.26 -0.16

Hill-Rom HRC106.990.01

Hilton HLT97.40 0.19

HollyFrontierHFC49.58 -0.02

sHologic HOLX50.38 0.89

HomeDepotHD218.041.13

HondaMotorHMC25.53 -0.22

Honeywell HON174.530.92

HormelFoodsHRL41.44 0.06

DR HortonDHI44.00 -0.50

HostHotelsHST17.50 -0.11

Huazhu HTHT34.01 0.19

Hubbell HUBB125.37-0.60

HubSpot HUBS181.67-3.51

Humana HUM281.024.15

JBHunt JBHT101.85-1.09

HuntingtonBcshsHBAN14.33 -0.28

HuntingIngallsHII 233.85-0.12

HutchisonChinaHCM20.66 -0.02

HyattHotelsH 78.70 0.34

sIAA IAA46.97 -0.50

IAC/InterActiveIAC243.00-1.38

ICICI Bank IBN12.580.72

IdexxLab IDXX284.910.97

IHS MarkitINFO65.39 -0.07

ING Groep ING11.45 -0.11

Invesco IVZ19.33 -0.28

IPG PhotonicsIPGP139.42-1.77

IQVIA IQV159.30-0.58

IcahnEnterprisesIEP78.34 1.33

Icon ICLR158.12-2.98

IDEX IEX167.44-1.37

IllinoisToolWksITW155.740.11

Illumina ILMN304.413.51

ImperialOilIMO27.39 0.08

Incyte INCY80.26 0.11

Infosys INFY11.51 0.03

Ingersoll-RandIR 122.22-0.36

Insperity NSP108.89-35.74

Insulet PODD125.111.12

Intel INTC52.51 0.92

ICE ICE88.18 -1.41

sInterContinentlIHG70.24 0.07

IBM IBM150.88-0.48

IntlFlavors IFF143.92-2.40

IntlPaper IP 45.03 -0.27

Interpublic IPG23.15 0.08

Intuit INTU281.35-2.42

IntuitiveSurgicalISRG529.611.98

InvitatHomesINVH27.57 0.20

IonisPharmaIONS64.33 0.40

iQIYI IQ 19.03 0.02

IronMountainIRM29.91 ...

IsraelChemicalsICL 5.24 0.05

ItauUnibancoITUB9.70 ...

JKL

JD.com JD 31.39 -0.16

JPMorganChaseJPM115.85-0.37

JackHenry JKHY141.010.75

JacobsEnggJEC84.18 -0.78

JamesHardieJHX13.94 0.13

JazzPharmaJAZZ138.760.71

JefferiesFinJEF21.32 -0.28

J&J JNJ133.022.29

JohnsonControlsJCI 40.91 -0.29

JonesLangJLL142.80-1.53

JuniperNetworksJNPR26.85 0.17

KB Fin KB 36.72 -0.22

KKR KKR26.91 -0.39

KLA KLAC139.510.06

KT KT 11.94 0.03

KSCitySouthernKSU125.000.54

Kellogg K 58.42 -0.31

Kemper KMPR86.91 -0.84

KeurigDrPepperKDP28.00 -0.10

KeyCorp KEY18.34 -0.17

KeysightTechsKEYS90.26 -0.54

sKilroyRealtyKRC79.45 -0.59

KimberlyClarkKMB138.251.08

KimcoRealtyKIM18.93 0.19

KinderMorganKMI20.89 0.04

KirklandLakeGoldKL 45.93 1.40

Knight-SwiftKNX37.16 0.33

Kohl's KSS53.46 1.16

sKoninklijkePhilPHG47.64 0.58

KoreaElcPwrKEP11.79 0.41

KraftHeinzKHC31.76 -0.09

Kroger KR 21.43 -0.05

LATAMAirlinesLTM 9.97 0.06

L Brands LB 26.16 -0.24

LINE LN 31.92 -0.60

LKQ LKQ27.35 -0.38

LPL FinancialLPLA84.95 -1.89

L3HarrisTechLHX201.391.56

LabCpAm LH 167.300.77

LamResearchLRCX210.820.07

LamarAdv LAMR79.51 -0.37

LambWestonLW 65.55 0.87

LasVegasSandsLVS62.36 -0.80

Lear LEA129.00-1.68

sLeidos LDOS83.32 0.89

Lennar A LEN47.98 0.35

Lennar B LEN.B38.24 0.32

LennoxIntl LII 255.80-7.26

LibertyBroadbandCLBRDK101.17-1.20

LibertyBroadbandALBRDA99.64 -1.29

LibertyGlobal ALBTYA27.14 -0.65

LibertyGlobal CLBTYK26.59 -0.66

LibertyGlobal BLBTYB27.60 0.13

LibertyFormOne CFWONK39.40 -0.31

LibertyFormOne AFWONA37.41 -0.17

LibertySirius ALSXMA40.27 -0.51

LibertySirius CLSXMK40.46 -0.58

sLibertyPropertyLPT53.13 0.46

EliLilly LLY108.720.45

LincolnNationalLNC66.05 -0.59

Linde LIN199.77-1.19

LiveNationEntLYV71.20 -2.34

LloydsBankingLYG 2.71 -0.03

Net

Stock Sym CloseChg

LockheedMartinLMT369.620.16

Loews L 53.91 -0.93

LogitechIntlLOGI41.58 0.28

Lowe's LOW103.960.43

lululemon LULU192.091.48

Lyft LYFT64.03 -1.49

LyondellBasellLYB 83.87 -1.47

MN

M&T BankMTB163.70-1.25

MGM ResortsMGM30.47 ...

tMPLX MPLX28.51-1.69

MSCI MSCI232.37-4.90

Macy's M 22.69 -0.18

MadisonSquGardenMSG287.42-1.96

MagellanMidMMP65.50 -0.67

MagnaIntl MGA50.54 0.35

ManulifeFinMFC18.39 -0.10

MarathonOilMRO13.50 -0.25

MarathonPetrolMPC56.16 -0.68

Markel MKL1114.91-6.33

MarketAxessMKTX336.90-11.04

Marriott MAR141.230.96

sMarsh&McLenMMC103.130.68

MartinMariettaMLM223.990.17

MarvellTechMRVL27.28 -0.05

Masco MAS40.78 -0.72

Masimo MASI157.31-2.56

sMastercardMA281.44-0.63

MatchGroupMTCH76.54 -0.65

MaximIntProductsMXIM64.53 -0.04

sMcCormickVtgMKC.V161.44-0.81

McCormickMKC162.48-0.09

McDonaldsMCD214.98-0.60

McKesson MCK141.282.33

MedicalPropMPW17.71 -0.11

sMedtronic MDT103.260.71

MelcoResortsMLCO23.70 -0.26

MellanoxTechMLNX113.62-0.08

MercadoLibreMELI653.39-1.32

Merck MRK82.49 1.06

MetLife MET50.00 -0.69

MettlerToledoMTD775.00-0.11

MicroFocusMFGP21.00 -0.26

MicrochipTechMCHP98.38 0.27

MicronTechMU 46.82 -0.67

Microsoft MSFT141.03-0.31

MidAmAptMAA119.180.44

Middleby MIDD134.91-3.12

MitsubishiUFJMUFG4.83 -0.02

MizuhoFin MFG2.87 -0.02

MobileTeleSysMBT8.30 -0.02

MohawkIndsMHK124.48-4.36

MolinaHealthcareMOH138.92-0.94

MolsonCoors BTAP56.51 -0.08

Mondelez MDLZ54.86 0.05

MongoDB MDB144.89-13.17

MonolithicPowerMPWR150.57-0.41

MonsterBevMNST65.39 0.19

Moody's MCO201.47-1.93

MorganStanleyMS 45.23 -0.51

MorningstarMORN154.54-0.66

Mosaic MOS23.84 -0.47

MotorolaSolMSI168.77-1.33

Mylan MYL20.782.32

sNICE NICE150.27-0.32

NRG EnergyNRG34.49 0.03

NVR NVR3301.35-8.46

NXP Semi NXPI104.231.87

Nasdaq NDAQ96.67 -1.39

NationalGridNGG52.43 0.15

NatlInstrumentsNATI45.12 -0.08

NatlOilwellNOV20.68 -1.04

NatlRetailPropNNN53.31 1.06

NetApp NTAP59.24 0.13

Netease NTES230.82-8.14

Netflix NFLX332.70-3.08

NeurocrineNBIX86.97 -0.51

NewOrientalEducEDU105.00 ...

NewResidInvtNRZ15.51 -0.03

NYTimes ANYT35.51 0.05

NewellBrandsNWL14.17 -0.03

NewmontGoldNEM37.71 0.43

NewsCorp BNWS13.65 -0.05

NewsCorp ANWSA13.38 -0.05

NextEraEnergyNEE211.382.21

NielsenHoldingsNLSN23.50 -0.05

Nike NKE87.62 0.08

sNiSource NI 29.81 0.31

Net

Stock Sym CloseChg

NobleEnergyNBL20.87 0.12

Nokia NOK5.65 -0.01

NomuraHoldingsNMR3.20 -0.07

Nordson NDSN139.71-2.12

NorfolkSouthernNSC191.992.00

NorthernTrustNTRS99.02 -0.62

NorthropGrumNOC355.432.91

NorwegCruiseNCLH49.10 0.06

Novartis NVS92.13 -1.06

NovoNordiskNVO49.12 0.28

sNovocure NVCR82.00 3.09

Nucor NUE55.73 -0.43

Nutrien NTR50.54 -0.29

NVIDIA NVDA174.82-0.25

OPQ

OGE EnergyOGE43.05 0.49

ONEOK OKE66.80 -1.69

OReillyAutoORLY389.826.03

OccidentalPetrolOXY50.91 -0.68

sOkta OKTA132.63-7.90

OldDomFreightODFL164.53-0.31

OldRepublicORI22.85 0.01

OmegaHealthcareOHI37.14 0.15

Omnicom OMC81.61 -0.08

ON Semi ON 22.22 0.18

OpenText OTEX43.70 -0.36

Oracle ORCL58.06 -0.44

Orange ORAN15.06 0.26

Orix IX 73.79 -2.86

Oshkosh OSK85.92 1.24

OwensCorningOC 57.29 -0.81

OwlRock ORCC15.59 ...

PG&E PCG18.28 -0.42

PNC Fin PNC141.96-0.84

POSCO PKX48.39 -0.29

PPG Ind PPG118.430.49

PPL PPL30.06 -0.26

PRA HealthSciPRAH101.800.71

tPTC PTC70.47 -2.89

PVH PVH89.08 -0.23

Paccar PCAR71.51 -0.16

PackagingCpAmPKG102.020.01

PagSeguroDigPAGS47.26 -1.06

PaloAltoNtwksPANW225.65-1.38

ParkerHannifinPH172.79-2.10

Paychex PAYX86.23 -0.35

PaycomSoftwarePAYC229.61-5.59

PayPal PYPL111.45-4.04

Pearson PSO11.26 -0.18

PegasystemsPEGA77.49 -1.35

PembinaPipelinePBA36.46 -0.30

Pentair PNR38.95 -0.26

Penumbra PEN180.940.58

People'sUtdFinPBCT16.54 -0.23

PepsiCo PEP131.530.31

PerkinElmerPKI95.34 0.31

Perrigo PRGO54.24 0.70

tPetroChinaPTR53.76 -0.28

PetroleoBrasilPBR15.23 0.16

PetroleoBrasilAPBR.A13.94 0.15

Pfizer PFE41.45 -1.64

PhilipMorrisPM86.76 0.78

Phillips66 PSX102.810.49

PilgrimPridePPC27.17 0.03

Pinduoduo PDD21.91 0.30

PinnacleWestPNW93.12 1.10

Pinterest PINS27.86 0.22

PioneerNatRscsPXD133.56-2.12

PlainsAllAmPipePAA24.08 -0.52

PlanetFitnessPLNT77.96 -1.20

Pool POOL191.26-1.26

PostHoldingsPOST111.00-1.45

PrincipalFinPFG59.51 -1.17

Procter&GamblePG116.001.27

ProgressivePGR81.20 -0.50

Prologis PLD82.63 0.52

Proofpoint PFPT127.52-3.03

PrudentialFinPRU102.50-0.77

Prudential PUK41.81 -0.67

PublicServiceEntPEG59.31 -0.23

PublicStoragePSA242.753.32

PulteGroupPHM31.47 -0.39

Qiagen QGEN38.35 0.06

Qorvo QRVO74.68 -0.24

QualcommQCOM74.97 -0.25

QuestDiag DGX102.501.22

QurateRetailBQRTEB14.11 0.11

Net

Stock Sym CloseChg

QurateRetailAQRTEA14.23 0.27

RS

RELX RELX24.15 0.15

RPM RPM67.97 0.77

RalphLaurenRL 111.271.19

RaymondJamesRJF81.86 -2.97

Raytheon RTN189.68-0.11

RealPage RP 64.29 -0.51

RealtyIncomeO 70.18 0.64

RegencyCtrsREG66.74 0.54

RegenPharmREGN306.04-3.14

RegionsFinRF 15.81 -0.23

sReinsGrp RGA159.85-3.14

RelianceSteelRS 101.31-1.69

RenaissanceReRNR184.61-1.58

RepublicSvcsRSG90.09 -0.20

ResMed RMD129.412.54

RestaurantBrandsQSR74.88 -0.35

sRingCentralRNG126.15-1.24

RioTinto RIO 57.81 0.28

RobertHalfRHI 60.36 -0.75

Rockwell ROK163.25-1.37

RogersComm BRCI 53.10 0.26

Roku ROKU105.13-5.32

Rollins ROL33.88 -0.38

RoperTech ROP361.31-4.89

RossStoresROST106.51-0.32

RoyalBkCanadaRY 79.62 0.07

RoyalBkScotlandRBS 5.68 -0.04

RoyalCaribbeanRCL115.591.63

RoyalDutchARDS.A63.46 0.44

RoyalDutchBRDS.B63.79 0.35

RoyalGold RGLD119.191.33

SAP SAP126.43-0.56

sS&P GlobalSPGI243.30-1.05

sSBA CommSBAC236.980.16

SEI InvestmentsSEIC60.40 -0.50

SK TelecomSKM22.89 0.09

SLGreenRealtySLG81.07 -0.12

SS&C TechSSNC59.69 -0.80

StoreCapitalSTOR34.28 0.07

SVB Fin SIVB228.61-5.18

Sabre SABR23.79 -0.03

SageTherapSAGE163.20-3.29

Salesforce.comCRM156.21-3.76

Sanofi SNY43.03 0.67

SantanderConsSC 27.26 -0.14

SareptaTherapSRPT148.12-1.25

Sasol SSL22.25 0.32

SchlumbergerSLB39.21 -0.80

SchwabC SCHW43.71 -0.34

sSea SE 36.73 -0.66

Seagate STX47.48 -0.33

SealedAir SEE44.02 -0.03

SeattleGeneticsSGEN75.95 1.49

SempraEnergySRE139.50-0.76

SensataTechsST 48.59 -0.22

ServiceCorpSCI 47.10 -0.11

ServiceMasterSERV52.72 -0.03

ServiceNowNOW285.84-3.49

ShawComm BSJR19.68 -0.03

SherwinWilliamsSHW510.14-2.16

ShinhanFinSHG36.96 0.09

Shopify SHOP319.71-16.83

SignatureBankSBNY126.640.12

SimonPropertySPG159.641.31

SiriusXM SIRI 6.16 -0.06

SkechersUSASKX39.48 0.37

Skyworks SWKS86.80 0.82

SlackTech WORK33.01 -1.08

SmartsheetSMAR51.50-3.44

SmithAO AOS43.82 -1.06

sSmith&NephewSNN45.33 0.87

Smucker SJM114.350.09

Snap SNAP17.50 -0.39

SnapOn SNA154.59-0.74

SonocoProductsSON61.52 0.19

Sony SNE54.70 -0.10

Southern SO 56.11 0.37

SoCopper SCCO37.25 -0.11

SouthwestAirLUV52.88 -0.37

SpiritAeroSysSPR75.66 0.18

Splunk SPLK138.22-2.51

Spotify SPOT153.89-1.49

Sprint S 7.78 -0.21

Square SQ 80.20 -1.61

StanleyBlackDckSWK150.92-1.48

Starbucks SBUX98.02 -1.09

Net

Stock Sym CloseChg

StarwoodPropSTWD23.18 0.15

StateStreetSTT59.13 -1.24

SteelDynamicsSTLD32.61 0.01

Steris STE150.340.90

STMicroelecSTM19.10 -0.05

StoneCo STNE34.54 0.38

Stryker SYK215.320.87

SumitomoMitsSMFG7.00 -0.01

SunCommsSUI134.110.95

SunLifeFinancialSLF41.88 -0.04

SuncorEnergySU 29.12 -0.52

SunTrustBanksSTI 65.84 -0.62

Suzano SUZ16.23 -0.20

Symantec SYMC22.10 -0.63

SynchronyFinSYF36.35 -0.25

Synopsys SNPS136.21-0.88

SynovusFinSNV38.07 -0.12

Sysco SYY69.95 -0.94

TUV

TAL EducationTAL32.06 -0.71

TC Energy TRP49.46 0.47

TD AmeritradeAMTD51.41 -0.64

TE ConnectivityTEL94.01 0.36

Telus TU 36.27 0.21

TIM Part TSU15.83 -0.05

TJX TJX55.44 -0.32

T-MobileUSTMUS82.38 -1.87

TRowePriceTROW114.96-0.24

TableauSftwrDATA172.18-3.96

TaiwanSemiTSM43.94 0.48

TakeTwoSoftwareTTWO123.591.81

TakedaPharmTAK16.93 0.07

Tapestry TPR30.61 -0.01

TargaResourcesTRGP39.13 -0.75

Target TGT87.23 0.17

tTataMotors TTM9.94 -0.63

TechnipFMCFTI28.18 -0.33

TeckRscsBTECK21.24 -0.06

TeledyneTechTDY294.36-1.82

sTeleflex TFX350.763.60

Ericsson ERIC8.99 -0.01

TelefonicaBrasVIV13.91 0.06

Telefonica TEF 7.96 0.08

TelekmIndonesiaTLK30.05 0.37

Tenaris TS 25.01 -0.31

Teradyne TER57.59 1.24

Tesla TSLA235.777.73

TevaPharmTEVA7.86 0.32

sTexasInstrumentsTXN129.971.81

Textron TXT49.86 -0.18

ThermoFisherSciTMO288.921.71

ThomsonReutersTRI68.30 -2.11

3M MMM176.762.78

Tiffany TIF92.93 -0.34

Torchmark TMK91.90 -1.03

Toro TTC73.01 0.33

TorontoDomBkTD 58.81 0.14

Total TOT53.67 0.04

sTotalSystemTSS138.001.39

ToyotaMotorTM131.73-0.22

TractorSupplyTSCO110.450.50

TradeDesk TTD260.36-18.19

Tradeweb TW47.64 -0.53

TransDigmTDG491.35-4.65

TransUnionTRU83.15 -1.13

Travelers TRV148.74-1.19

Trimble TRMB44.32 -0.51

TripAdvisorTRIP45.33 -1.27

Twilio TWLO141.50-8.45

Twitter TWTR41.50 -0.02

TylerTech TYL232.48-0.10

TysonFoodsTSN81.25 0.27

UBS GroupUBS11.36 -0.02

UDR UDR46.56 0.47

UGI UGI51.41 0.49

US Foods USFD35.56 -0.06

Uber UBER43.88 -0.64

UbiquitiNetworksUBNT134.95-0.10

UltaBeautyULTA346.13-7.75

UltraparPartUGP 5.25 -0.09

UnderArmour AUAA27.44 0.20

UnderArmour CUA 24.39 0.22

Unilever UN 59.14 0.47

Unilever UL 61.46 0.51

UnionPacificUNP177.503.27

UnitedAirlinesUAL93.44 0.08

UPS B UPS118.75-1.83

Net

Stock Sym CloseChg

UnitedRentalsURI128.991.38

sUS BancorpUSB57.06 -0.32

UnitedTechUTX135.720.09

UnitedHealthUNH253.820.88

sUnivDisplayOLED214.360.50

UniversalHealthBUHS152.650.76

UnumGroupUNM32.50 -0.48

VEREIT VER 9.24 0.02

VF VFC88.33 -0.28

VICI Prop VICI21.27 -0.10

VailResortsMTN246.94-1.79

Vale VALE13.24 -0.03

ValeroEnergyVLO84.03 -0.28

VarianMedVAR119.67-1.09

Vedanta VEDL9.04 -0.44

VeevaSystemsVEEV161.75-8.72

Ventas VTR67.55 0.52

VeriSign VRSN215.54-1.04

VeriskAnalyticsVRSK152.570.06

Verizon VZ 57.37 0.29

VertxPharmVRTX166.23-0.60

Viacom A VIA35.35 0.03

Viacom B VIAB30.98 0.01

sVisa V 183.21-0.48

VistraEnergyVST21.77 0.02

VMware VMW177.66-0.65

Vodafone VOD18.45 0.20

VornadoRealtyVNO64.24 0.32

VoyaFinancialVOYA56.87 -0.42

VulcanMatlsVMC136.05-0.75

WXYZ

WABCO WBC132.69-0.19

WEC EnergyWEC87.50 0.84

WEX WEX218.971.69

sW.P.Carey WPC86.00 0.81

WPP WPP59.64 0.26

Wabtec WAB71.10 -0.74

WalgreensBootsWBA55.12 0.07

Walmart WMT112.27-0.75

WasteConnectionsWCN94.15 -0.63

WasteMgtWM117.96-0.54

Waters WAT219.141.51

Watsco WSO161.71-0.01

Wayfair W 134.00-4.06

WellCareHealthWCG293.482.88

WellsFargoWFC48.28 -1.02

Welltower WELL83.71 0.58

WestPharmSvcsWST138.371.46

WesternDigitalWDC55.79 -0.71

WesternMidstrmWES30.66 0.31

sWesternUnionWU21.14 0.07

WestlakeChemWLK67.30 -1.66

WestpacBankingWBK19.88 0.09

WestRock WRK36.75 0.11

WeyerhaeuserWY 25.84 -0.37

WheatonPrecMetWPM27.15 0.09

Whirlpool WHR149.010.07

Williams WMB24.79 -0.34

sWillisTowersWLTW199.360.18

Wipro WIT 4.17 0.01

Wix.com WIX147.42-1.72

WoodwardWWD114.59-1.19

WooriFin WF 33.40 -1.10

Workday WDAY212.50-3.39

WW Ent WWE74.22 -1.77

sWorldpay WP137.851.75

WynnResortsWYNN138.27-1.16

XPO LogisticsXPO66.71 -0.42

XcelEnergyXEL60.98 0.47

Xerox XRX33.94 -0.49

Xilinx XLNX120.55-0.22

Xylem XYL80.89 -0.59

YPF YPF16.94 0.13

Yandex YNDX39.342.30

YumBrandsYUM114.100.08

YumChina YUMC45.43 0.12

ZTO ExpressZTO19.94 0.24

ZayoGroupZAYO33.66 0.03

ZebraTech ZBRA189.42-0.23

Zendesk ZEN92.83 -0.91

Zillow C Z 49.40 0.21

Zillow A ZG 49.16 0.22

ZimmerBiometZBH134.530.03

ZionsBancorpZION44.65 -0.51

Zoetis ZTS115.550.44

ZoomVideo ZM 96.47-5.73

Zscaler ZS 85.57 -2.64

Zynga ZNGA6.41 -0.05

NetYTD
Fund NAV Chg %Ret
American Century Inv
Ultra 50.62 -0.24 25.2
American Funds Cl A
AmcpA p 32.78 -0.08 18.2
AMutlA p 42.44 +0.03 14.3
BalA p 27.79 -0.01 12.8
BondA p 13.13 +0.01 5.9
CapIBA p 61.56 +0.07 11.1
CapWGrA 49.51 -0.06 17.0
EupacA p 53.29 -0.12 18.3
FdInvA p 60.68 -0.16 17.8
GwthA p 51.28 -0.24 19.9
HI TrA p 10.14 ... 9.5
ICAA p 39.00 +0.01 16.3
IncoA p 22.78 ... 12.1
N PerA p 45.57 -0.06 21.0
NEcoA p 46.53 -0.23 19.8
NwWrldA 68.87 -0.13 20.1
SmCpA p 57.31 -0.28 22.2
TxExA p 13.28 ... 5.6
WshA p 46.92 -0.01 17.5

NetYTD

Fund NAV Chg %Ret

Baird Funds

AggBdInst 11.07 +0.02 6.8

CorBdInst 11.41 +0.02 7.3

BlackRock Funds

HiYldBd Inst7.67 ... 11.0

BlackRock Funds A

GlblAlloc p 18.91 ... 11.1

BlackRock Funds III

iShS&P500IdxK358.92-0.57 21.8

BlackRock Funds Inst

EqtyDivd 19.88 -0.07 17.8

GlblAlloc 19.02 ... 11.3

MultiAstIncome10.88 ... 10.5

StratIncOpptyIns9.93 ... 5.5

Bridge Builder Trust

CoreBond 10.34 +0.01 5.8

CorePlusBond10.25 ... 6.1

Intl Eq 11.41 -0.03 14.6

Del Invest Instl

Value 22.01 -0.01 13.5

Dimensional Fds

NetYTD

Fund NAV Chg %Ret

5GlbFxdInc 10.91 ... 3.4

DFARlEst 39.10 +0.17 20.6

EmgMktVa 27.95 -0.10 4.3

EmMktCorEq20.69 -0.07 8.3

IntlCoreEq 12.92 -0.02 12.3

IntlVal 16.93 -0.05 8.7

IntSmCo 17.78 -0.05 12.2

IntSmVa 17.95 -0.08 8.6

LgCo 23.32 -0.03 21.9

TAUSCoreEq219.23 -0.06 20.6

US CoreEq124.69 -0.07 21.1

US CoreEq222.65 -0.08 20.3

US Small 34.00 -0.24 14.9

US SmCpVal32.85 -0.29 10.0

US TgdVal 22.37 -0.16 13.6

USLgVa 37.10 -0.11 16.7

Dodge & Cox

Balanced 101.66-0.31 13.0

GblStock 12.56 -0.05 13.9

Income 13.97 +0.01 7.0

Intl Stk 41.36 -0.10 12.1

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.

Data provided by

Stock 193.08-0.95 16.8

DoubleLine Funds

CoreFxdIncmI NA ... NA

TotRetBdI NA ... NA

Edgewood Growth Instituti

EdgewoodGrInst35.60 -0.21 23.7

Fidelity

500IdxInstPrem105.06-0.17 21.9

ExtMktIdxInstPre63.68 -0.40 21.8

IntlIdxInstPrem41.28 +0.02 13.8

MidCpInxInstPrem23.03 -0.08 24.1

SAIUSLgCpIndxFd16.30 -0.03 21.8

SerLTTreBdIdx9.22 ... 9.8

SmCpIdxInstPrem20.15 -0.12 17.3

TMktIdxInstPrem85.63 -0.21 21.9

USBdIdxInstPrem11.78 +0.01 6.1

Fidelity Advisor I

NwInsghtI 33.49 -0.19 24.1

Fidelity Freedom

FF2020 15.96 -0.02 11.8

FF2025 13.95 -0.02 12.7

FF2030 17.29 -0.03 14.1

Freedom2020 K15.94 -0.02 11.8

Freedom2025 K13.93 -0.02 12.7

Freedom2030 K17.27 -0.03 14.2

Freedom2035 K14.43 -0.04 15.7

Freedom2040 K10.08 -0.02 16.3

Fidelity Invest

Balanc 23.90 -0.04 16.7

BluCh 104.56-0.58 24.5

Contra 13.51 -0.09 23.8

ContraK 13.52 -0.09 23.9

CpInc r 10.10 -0.02 14.4

GroCo 20.23 -0.15 26.3

GrowCoK 20.25 -0.16 26.3

InvGrBd 11.43 +0.01 7.0

LowP r 49.22 -0.18 13.4

Magin 11.05 -0.03 24.5

OTC 12.63 -0.06 26.9

Puritn 22.41 -0.05 15.2

SrsEmrgMkt19.12 -0.03 16.4

SrsGroCoRetail17.90 -0.13 26.7

SrsIntlGrw 16.47 -0.05 22.9

SrsIntlVal 9.57 +0.01 11.3

TotalBond 10.79 +0.01 7.3

Fidelity SAI

TotalBd 10.56 +0.01 7.2

First Eagle Funds

GlbA 58.64 -0.08 15.2

FPA Funds

FPACres 33.83 -0.09 16.7

Franklin A1

CA TF A1 p 7.60 ... 7.1

IncomeA1 p 2.32 ... 11.8

FrankTemp/Frank Adv

IncomeAdv 2.30 ... 12.0

FrankTemp/Franklin A

Growth A p111.83-0.18 24.3

RisDv A p 68.35 -0.09 24.2

FrankTemp/Franklin C

Income C t 2.35 ... 11.3

FrankTemp/Temp A

Growth A p22.09 -0.04 6.6

FrankTemp/Temp Adv

GlBondAdv p11.34 -0.02 4.4

Guggenheim Funds Tru

TotRtnBdFdClInst27.13 +0.03 3.6

Harbor Funds

CapApInst 76.90 -0.38 24.1

Harding Loevner

IntlEq NA ... NA

Invesco Funds A

EqIncA 10.42 -0.01 15.1

Invesco Funds Y

DevMktY 43.46 +0.01 15.6

JPMorgan R Class

CoreBond 11.78 -0.02 6.3

CorePlusBd 8.40 -0.02 6.8

Lord Abbett A

ShtDurIncmA p4.21 ... 3.9

Lord Abbett F

ShtDurIncm 4.21 ... 4.0

Metropolitan West

TotRetBd 10.89 +0.02 6.5

TotRetBdI 10.88 +0.01 6.5

TRBdPlan 10.24 +0.01 6.5

MFS Funds Class I

ValueI 42.82 +0.04 22.1

MFS Funds Instl

IntlEq 26.39 +0.04 17.9

Nuveen Cl I

HYMunBd 17.82 ... 8.7

Oakmark Funds Invest

EqtyInc r 30.70 -0.07 14.2

Oakmark 81.49 -0.55 19.3

OakmrkInt 23.11 -0.04 13.0

Old Westbury Fds

LrgCpStr 15.05 -0.03 19.0

Parnassus Fds

ParnEqFd 48.41 -0.02 24.6

PGIM Funds Cl Z

TotalReturnBond NA ... NA

PIMCO Fds Instl

AllAsset NA ... NA

ShortT 9.81 +0.01 2.1

TotRt NA ... NA

PIMCO Funds A

IncomeFd NA ... NA

PIMCO Funds I2

Income NA ... NA

PIMCO Funds Instl

IncomeFd NA ... NA

Price Funds

BlChip 119.84-0.73 24.8

EqInc 31.97 -0.08 18.4

EqIndex 80.52 -0.13 21.7

Growth 71.12 -0.43 24.5

HelSci 78.44 +0.05 17.1

InstlCapG 43.64 -0.26 22.2

IntlStk 17.62 ... 17.7

MCapVal 27.61 -0.05 13.2

MidCap 97.39 -0.18 27.5

N Inc 9.59 ... 6.6

NHoriz 64.85 -0.62 34.5

OverS SF r 10.43 +0.01 12.2

R2020 22.24 -0.02 13.9

R2025 17.76 -0.02 15.1

R2030 25.92 -0.05 16.2

R2035 19.05 -0.04 17.2

R2040 27.16 -0.06 17.9

Value 36.81 -0.08 20.4

PRIMECAP Odyssey Fds

AggGrowth r46.05 -0.28 20.2

Growth r 40.34 -0.06 16.2

Stock r 33.99 -0.02 18.1

Schwab Funds

S&P Sel 46.68 -0.07 21.8

TSM Sel r 53.10 -0.13 21.8

TIAA/CREF Funds

BdIdxInst 10.99 +0.01 6.0

VANGUARD ADMIRAL

500Adml 279.00-0.45 21.9

BalAdml 37.67 -0.05 15.5

CAITAdml 12.07 +0.01 5.5

CapOpAdml r154.75-0.36 17.2

EMAdmr 35.45 -0.03 12.6

EqIncAdml 76.80 +0.04 17.2

ExplrAdml 97.59 -0.55 25.5

ExtndAdml91.72 -0.58 21.8

GNMAAdml10.50 ... 4.3

GrwthAdml87.32 -0.31 27.1

HlthCareAdml r83.16 +0.46 8.2

HYCorAdml r5.87 ... 11.6

InfProAd 25.86 ... 6.1

IntlGrAdml 94.41 -0.15 19.2

ITBondAdml11.68 +0.01 7.7

ITIGradeAdml9.94 +0.01 7.9

LTGradeAdml10.70 ... 14.5

MidCpAdml211.46-0.73 24.5

MuHYAdml11.69 ... 6.9

MuIntAdml14.45 +0.01 5.5

MuLTAdml 11.89 ... 6.6

MuLtdAdml11.09 +0.01 3.3

MuShtAdml15.86 +0.01 1.8

PrmcpAdml r141.79-0.26 17.2

RealEstatAdml125.53+0.47 20.7

SmCapAdml76.20 -0.45 21.3

SmGthAdml66.92 -0.55 26.7

STBondAdml10.53 ... 3.5

STIGradeAdml10.70 ... 4.3

TotBdAdml10.91 ... 6.1

TotIntBdIdxAdm23.14 +0.01 7.3

TotIntlAdmIdx r28.25 -0.03 13.0

TotStAdml 74.97 -0.18 21.8

TxMCapAdml155.83-0.31 22.4

TxMIn r 13.34 -0.02 13.3

USGroAdml110.25-0.69 26.8

ValAdml 44.15 ... 17.2

WdsrllAdml65.04 -0.17 19.2

WellsIAdml65.07 +0.05 11.6

WelltnAdml72.80 +0.02 15.1

WndsrAdml71.60 -0.29 17.9

VANGUARD FDS

DivdGro 30.32 +0.10 25.0

INSTTRF202023.63 -0.02 12.4

INSTTRF202524.07 -0.02 13.7

INSTTRF203024.34 -0.02 14.6

INSTTRF203524.60 -0.03 15.5

INSTTRF204024.87 -0.03 16.4

INSTTRF204525.05 -0.04 17.0

INSTTRF205025.09 -0.04 17.0

IntlVal 35.95 -0.02 12.0

LifeCon 20.53 ... 11.1

LifeGro 34.45 -0.05 15.8

LifeMod 27.85 -0.02 13.5

PrmcpCor 27.60 -0.04 17.9

STAR 27.11 -0.05 15.1

TgtRe2015 15.32 -0.01 10.5

TgtRe2020 32.17 -0.02 12.4

TgtRe2025 19.34 -0.01 13.7

TgtRe2030 35.31 -0.04 14.6

TgtRe2035 21.72 -0.03 15.4

TgtRe2040 37.58 -0.06 16.3

TgtRe2045 23.64 -0.04 17.0

TgtRe2050 38.04 -0.07 17.0

TgtRet205541.29 -0.07 17.0

TgtRetInc 13.81 ... 9.3

TotIntBdIxInv11.57 ... 7.2

WellsI 26.86 +0.02 11.5

Welltn 42.16 +0.01 15.1

WndsrII 36.66 -0.10 19.1

VANGUARD INDEX FDS

500 279.00-0.45 21.8

SmValAdml56.58 -0.21 16.7

TotBd2 10.88 +0.01 6.1

TotIntl 16.89 -0.02 12.9

TotSt 74.94 -0.18 21.8

VANGUARD INSTL FDS

BalInst 37.68 -0.04 15.5

DevMktsIndInst13.36 -0.02 13.3

DevMktsInxInst20.88 -0.03 13.3

ExtndInst 91.72 -0.58 21.8

GrwthInst 87.33 -0.31 27.1

InPrSeIn 10.53 -0.01 6.1

InstIdx 273.78-0.44 21.9

InstPlus 273.80-0.44 21.9

InstTStPlus65.14 -0.15 21.9

MidCpInst 46.71 -0.16 24.5

MidCpIstPl230.38-0.79 24.5

SmCapInst 76.20 -0.45 21.3

STIGradeInst10.70 ... 4.3

STIPSIxins 24.75 ... 3.4

TotBdInst 10.91 ... 6.1

TotBdInst210.88 +0.01 6.2

TotBdInstPl10.91 ... 6.2

TotIntBdIdxInst34.72 +0.01 7.3

TotIntlInstIdx r112.97-0.13 13.0

TotItlInstPlId r113.00-0.12 13.0

TotStInst 74.98 -0.18 21.8

ValueInst 44.15 ... 17.2

Western Asset

CorePlusBdI NA ... NA

52-Wk %

Stock Sym Hi/Lo Chg

CogentComm CCOI 63.90 0.3

ColgatePalm CL 75.67 2.6

CommandCtr CCNI 6.68 11.1

CommunityHlthcrCHCT 42.10 ...

CorEnergyInfrCORR 41.17 0.1

CoStar CSGP638.17 -0.6

Cowen7.35%NtsCOWNZ26.15 0.6

Cushman&WkfdCWK 20.00 1.2

DRDGOLD DRD 3.26 -1.9

DTE EnergyDebFDTY 27.92 0.9

DTE EnergyDeb77DTW 26.46 0.9

Darden DRI 126.75 0.5

Deere DE 171.22 -0.1

DiamondEagleWtDEACW 1.05 19.3

DigitalRealtyPfJDLRpJ25.56 1.1

Disney DIS 147.15 1.2

DukeEnergyPfdADUKpA27.89 0.6

DukeEnerDeb73DUKH 25.67 0.6

DukeRealty DRE 33.72 0.1

elfBeauty ELF 17.30 1.1

EPAM SystemsEPAM201.00 -1.0

EPR PropPfdGEPRpG25.67 0.8

EastGroup EGP 122.20 0.3

eBay Nts2056EBAYL27.03 0.6

Ecolab ECL 201.20 0.5

8x8 EGHT 26.44 -2.1

ElbitSystems ESLT 161.10 1.4

EngyTransferPfdEETPpE25.42 0.1

EnsignGroup ENSG 60.37 1.0

Entegris ENTG 45.12 2.0

EntergyBds66EAI 26.04 0.7

EntergyBds52EAB 26.38 0.9

EntergyLA BdELU 25.48 0.2

EntergyMS BdsEMP 26.29 0.5

EquityResdntlEQR 80.07 1.3

EssexProp ESS 308.92 1.2

Everbridge EVBG103.39 -1.0

ExlService EXLS 68.01 -1.1

Exponent EXPO 69.02 0.2

FTI ConsultingFCN 105.81 2.1

FairIsaac FICO 354.42 -0.7

FedAgricMtgPfdDAGMpD26.50 0.7

52-Wk %

Stock Sym Hi/Lo Chg

AxsomeTherapAXSM28.70 -4.2

Azul AZUL41.96 2.5

BB&T Pfd H BBTpH26.96 1.4

B.RileyNts2024RILYO25.63 ...

BancCA PfdE BANCpE27.14 0.4

BankofAmPfdGGBACpB27.12 0.6

BankofAmPfdKKBACpM25.85 0.4

Berkley WRB 70.73 -0.4

BlackKnight BKI 63.65 0.6

BoozAllen BAH 71.92 3.4

Brady BRC 51.45 0.4

BrightHorizonsBFAM157.31 -1.8

BrighthouseDeb58BHFAL26.95 0.5

BrookfieldMgtBAM 49.79 ...

BrookfieldPropPfdBPYPP25.92 -1.1

Brown&BrownBRO 36.71 -0.2

BrunswickNts2049BCpB 26.50 0.3

CACI Intl CACI219.57 -0.3

CAI IntlPfdA CAIpA26.00 0.9

CAI IntlPfdB CAIpB27.57 2.8

CGI GIB 80.50 -0.6

CSG SystemsCSGS 52.72 0.8

CVR Energy CVI 55.52 -3.0

CanNtlRlwy CNI 96.49 0.4

CapitalOnePfdGCOFpG26.03 0.8

CapitolFedFin CFFN 14.18 -0.1

Carlisle CSL 143.67 1.0

CarMax KMX 92.01 0.2

Catalent CTLT 57.65 -1.5

CenturyLinkNtsCTBB 24.47 0.6

SchwabPfdC SCHWpC27.20 0.8

SchwabPfdD SCHWpD27.10 0.9

Chemed CHE 396.36 2.6

CheniereEnerPtrsCQP 47.13 1.0

Chipotle CMG811.95 3.7

Chubb CB 154.05 0.2

ChurchillCapIIACCX 10.05 0.3

ChurchillDownsCHDN121.63 1.1

Ciena CIEN 46.78 ...

CityOfficePfdACIOpA28.14 1.4

ClarivateAnalyWtCCC.WS 5.45 3.1

ClarivateAnalyCCC 16.56 2.2

52-Wk %
Stock Sym Hi/Lo Chg

Highs
ABMIndustriesABM 42.22 -0.6
ANI Pham ANIP 85.23 0.6
AT&T Nts 2066TBB 26.61 0.3
AT&T T 34.45 0.6
AXIS CapPfdEAXSpE25.49 0.7
AXIS Capital AXS 62.17 -0.5
AcastiPharmaACST 2.74 16.0
Accenture ACN 197.47 0.2
ActIIGlbAcqn ACTTU10.22 0.4
AddusHomeCareADUS 82.26 1.4
AirLeasePfdA ALpA 26.86 0.1
AirProducts APD 231.93 0.3
AlabamaPwrPfdAALPpQ26.75 ...
AlgonquinPwrNtAQNA27.33 0.3
AlgonquinNt2079AQNB26.74 0.4
AllstatePfdG ALLpG27.04 1.4
AllstateDeb ALLpB26.71 0.6
AlticeUSA ATUS 26.56 -1.0
Ambev ABEV 5.43 3.1
AmerFinPfdA AFINP25.87 -0.7
AmFinDeb2059AFGB 27.18 0.4
AmFinDeb2055AFGH 26.58 0.2
AmHomes4RentPfdDAMHpD27.80 0.4
AmHomes4RentPfdGAMHpG26.88 1.5
AmHomes4RentPfdHAMHpH27.27 0.6
AnnalyCapPfdDNLYpD25.92 ...
ArchCapitalPfdFACGLO25.57 1.1
ArmstrongWorldAWI 104.50 -5.0
ArrayBioPharmaARRY 47.98 1.2
AsburyAutomotiveABG 95.14 5.6
AspenInsPfd AHLpC27.70 0.7
AspenTech AZPN139.25 -2.0
AssetMarkFinAMK 28.48 0.9
AssdBancPfdEASBpE27.66 2.7
AssurGrMunNtAGOpE27.16 1.0
AssuredGuarNtsAGOpF26.13 0.3
AstraZeneca AZN 44.74 2.0
AtmosEnergy ATO 109.18 0.7
AudioCodes AUDC 19.57 3.7

Dividend Changes

Dividend announcements from July 29.

Amount Payable /

Company Symbol Yld % New/Old Frq Record

Amount Payable /

Company Symbol Yld % New/Old Frq Record

Increased

Alliance Resource Ptrs ARLP12.2 .54 /.535 Q Aug14 /Aug07

Bank of America BAC 2.0 .18 /.15 Q Sep27 /Sep06

Cheniere Energy Ptnr CQP 5.2 .61 /.60 Q Aug14 /Aug06

Ethan Allen ETH 4.1 .21 /.19 Q Oct25 /Oct10

Global Partners GLP10.2 .515 /.51 Q Aug14 /Aug09

Heritage Financial HFWA 2.7 .19 /.18 Q Aug22 /Aug08

Hess Midstream Partners HESM 7.9.397 /.3833Q Aug13 /Aug05

Kellogg Co K 3.8 .57 /.56 Q Sep13 /Sep03

M B T Financial MBTF 4.2 .11 /.10 Q Aug15 /Aug08

Mueller Water Products MWA 2.1 .0525 /.05Q Aug20 /Aug09

Noble Midstream Partners NBLX 8.0.6418 /.6132Q Aug12 /Aug05

Norfolk Southern NSC 2.0 .94 /.86 Q Sep10 /Aug05

Oppenheimer Holdings A OPY 1.6 .12 /.11 Q Aug23 /Aug09

People's Utah Bancorp PUB 1.8 .13 /.12 Q Aug12 /Aug05

Principal Financial Group PFG 3.7 .55 /.54 Q Sep27 /Sep05

Republic Services RSG 1.8 .405 /.375Q Oct15 /Oct01

ResMed RMD 1.2 .39 /.37 Q Sep19 /Aug15

SandRidge Permian Trust PER18.6 .089 /.071Q Aug23 /Aug09

Union Pacific UNP 2.2 .97 /.88 Q Sep30 /Aug30

Universal Health Cl B UHS 0.5 .20 /.10 Q Sep16 /Sep03

Reduced

Columbia Banking System COLB 3.0 .28 /.42 Q Aug21 /Aug07

Pacific Coast Oil Trust ROYT13.9.0207 /.02774M Aug19 /Aug05

Amount Payable /

Company Symbol Yld % New/Old Frq Record

Amount Payable /

Company Symbol Yld % New/Old Frq Record

SandRidge Miss Tr II SDR24.6 .028 /.035Q Aug23 /Aug09

SandRidge Mississip Tr SDT27.9.0262 /.0367Q Aug23 /Aug09

Initial

Bk of America Pfd. KK BACpM 5.2 .33594 Sep25 /Sep01

Kontoor Brands KTB 7.2 .56 Sep20 /Sep10

Ready Cap 6.2% Nts 2026 RCB 6.0 .4219 Oct30 /Oct15

Spire Pfd. A SRpA 5.5 .3442 Aug15 /Aug05

Stocks

SiNtx Technologies SINT 1:30 /Jul29

Stabilis Energy SLNG 1:8 /Jul29

Foreign

Diageo ADR DEO 2.1 2.12061SA Oct08 /Aug09

Teekay Offshore Pfd. B TOOpB12.3 .5313 Q Aug15 /Aug08

Teekay Offshore Pfd. E TOOpE12.8 .5547 Q Aug15 /Aug08

Teekay Offshore Ptrs PfdTOOpA10.7 .4531 Q Aug15 /Aug08

Triton Intl Pfd. A TRTNpA 7.8 .53125 Sep16 /Sep09

Triton Intl Pfd. B TRTNpB 7.7 .45 Sep16 /Sep09

Unilever ADR UN 2.6 .4641 Q Sep11 /Aug09

Unilever ADR UL 2.9 .4641 Q Sep11 /Aug09

Yamana Gold AUY 1.4 .01 Q Oct15 /Sep30

KEY: A: annual; M: monthly; Q: quarterly; r: revised; SA: semiannual;

S2:1: stock split and ratio; SO: spin-off.

Net

Stock Sym CloseChg

ABC

ABB ABB18.53 -0.15

AES AES17.06 0.12

Aflac AFL52.96 -0.93

AGNC InvtAGNC17.44 0.03

ANGI HomesvcsANGI13.81 -0.15

Ansys ANSS210.66-2.49

ASETech ASX 4.45 0.07

ASML ASML230.970.12

sAT&T T 34.34 0.19

AXA EquitableEQH22.72 ...

AbbottLabsABT88.55 0.80

AbbVie ABBV67.18 -0.58

Abiomed ABMD275.933.27

sAccenture ACN197.350.42

ActivisionBlizATVI48.45 0.46

Adobe ADBE307.22-4.05

AdvanceAutoAAP153.040.42

AdvMicroDevicesAMD33.48 -0.54

Aegon AEG 4.98 -0.02

AerCap AER50.40 -0.46

AgilentTechsA 70.37 0.87

AgnicoEagleAEM54.36 0.61

sAirProductsAPD231.190.64

AkamaiTechAKAM83.52 -0.40

AlaskaAir ALK63.97 -0.95

Albemarle ALB73.09 -1.49

Alcon ALC59.47 0.11

AlexandriaRlEstARE144.150.69

AlexionPharmALXN112.36-2.27

Alibaba BABA177.02-1.72

AlignTech ALGN196.05-2.79

Alleghany Y 696.60-7.37

Allegion ALLE103.70-1.56

Allergan AGN160.97-0.01

AllianceDataADS157.55-1.32

AlliantEnergyLNT50.15 0.36

Allstate ALL101.81-1.12

AllyFinancialALLY33.42 -0.31

AlnylamPharmALNY75.63 -0.73

Alphabet CGOOG1239.41-11.00

Alphabet AGOOGL1241.84-3.38

Altaba AABA70.87 -0.14

Alteryx AYX120.00-1.52

sAlticeUSA ATUS26.16 -0.26

Altria MO50.31 0.45

Amarin AMRN18.14 -0.18

Amazon.comAMZN1912.45-30.60

sAmbev ABEV5.40 0.16

Amcor AMCR10.87 -0.09

Amdocs DOX64.47 0.04

Amerco UHAL383.83-3.02

Ameren AEE76.85 0.26

AmericaMovilAMX14.49 0.32

AmerAirlinesAAL30.74 -0.50

AmCampusACC46.80 0.06

AEP AEP89.74 0.79

AmerExpressAXP127.190.41

AmericanFinAFG102.63-1.04

AmHomes4RentAMH25.20 0.23

AIG AIG56.48 -0.79

AmerTowerREITAMT205.570.98

AmerWaterWorksAWK115.310.22

AmeripriseAMP149.74-0.19

AmerisourceBrgnABC87.23 1.11

Ametek AME88.55 -0.73

Amgen AMGN176.080.74

Amphenol APH95.89 0.61

AnadarkoPetrolAPC73.24 -0.38

AnalogDevicesADI121.21-0.59

Anaplan PLAN57.84 -2.06

AndeavorLogANDX32.17-2.14

AngloGoldAshAU 18.94 0.53

AB InBev BUD101.671.18

AnnalyCapNLY 9.61 0.01

Anthem ANTM298.32-1.66

Aon AON195.791.23

tApache APA23.33 -0.60

ApartmtInvAIV50.25 0.41

ApolloGlbMgmtAPO35.32 -0.82

Apple AAPL209.681.94

ApplMaterialsAMAT50.67 -0.07

AptargroupATR124.940.45

Aptiv APTV82.18 -0.22

AquaAmericaWTR41.71 0.19

Aramark ARMK36.60 -0.39

ArcelorMittalMT16.77 -0.23

ArchCapitalACGL38.20 ...

ArcherDanielsADM40.90 0.31

Arconic ARNC25.15 -0.59

AristaNetworksANET272.23-0.75

sArrayBioPharmaARRY47.85 0.56

ArrowElec ARW71.84 0.13

sAspenTechAZPN135.26-2.73

Assurant AIZ113.42-1.00

sAstraZenecaAZN44.39 0.88

Athene ATH42.05 -0.46

Atlassian TEAM139.05-6.99

sAtmosEnergyATO108.870.74

AuroraCannabisACB 6.21 -0.20

Autodesk ADSK162.77-5.22

Autohome ATHM84.43 -0.81

Autoliv ALV74.27 ...

ADP ADP167.91-1.36

Monday, July 29, 2019

Monday, July 29, 2019

Monday, July 29, 2019

New Highs and Lows|WSJ.com/newhighs

CancerGeneticsCGIX 0.13 -5.2

CastorMaritimeCTRM 3.60 -5.8

Cemex CX 3.59 0.3

CentennialRscCDEV 5.34 -3.7

ChampionsOncologyCSBR 6.63 -4.1

Changyou.comCYOU 7.84 -6.2

ChinaGreenAgCGA 4.13 -5.4

ChinaMobile CHL 43.08 -0.4

ChinaSXTPharmSXTC 2.52 -3.1

ChinaUnicom CHU 9.91 -0.6

CimarexEnergyXEC 47.06 -0.4

ComfortSystemsFIX 40.14 -2.8

comScore SCOR 3.23 -7.2

ContangoO&GMCF 1.31 -1.5

ConturaEnergyCTRA36.45 -3.8

Covia CVIA 1.51 -5.4

DuluthHoldingsDLTH 11.99 0.6

DynavaxTechsDVAX 2.60 -2.9

EQT EQT 13.21 -4.6

EarthstoneEnerESTE 3.93 -8.4

EdisonNation EDNT 1.85 6.6

ElPolloLoco LOCO 9.92 -1.1

Encana ECA 4.04 -1.9

Enerplus ERF 6.14 1.5

Equillium EQ 4.30 -5.7

Equinor EQNR18.04 -1.3

EstreAmbWt ESTRW 0.01 -9.1

EvolutionPetrolEPM 5.92 -1.5

Express EXPR 2.29 -0.8

FTS Intl FTSI 3.83 -7.4

FiestaRestaurantFRGI 10.15 -2.3

ForesightEnergyFELP 0.45 -2.5

ForumEnergyTechFET 2.19 -2.9

FourSeasonsEducFEDU 1.70 2.0

GCPAppliedTechsGCP 21.72 -2.1

GTT Comm GTT 12.05 -3.4

GXAcquisitionWtGXGXW 0.44-10.0

Genprex GNPX 0.90 -6.6

GoldenBull DNJR 1.05-19.9

GreenPlains GPRE 9.87 -5.5

GulfportEnergyGPOR 3.13 -2.1

HabitRestaurantsHABT 9.52 -1.4

HighPointRscsHPR 1.19 -5.5

HornbeckOffshoreHOS 0.71-21.5

HudsonGlobalHSON10.26 -2.7

IZEA IZEA 0.38 -5.0

iHeartMedia IHRT 13.80 -3.3

IndependenceContrICD 1.22 -4.7

Inpixon INPX 0.35 -5.9

IntecPharma NTEC 0.44 -4.2

InterceptPharmICPT 63.01 -0.3

IntercorpFinSvcsIFS 41.61 -1.3

IntersectENT XENT 19.57 -1.0

iPicEnt IPIC 1.10-45.0

JaggedPeakEnerJAG 6.68 -3.8

JasonIndustriesJASN 0.42 ...

KLX Energy KLXE 15.31 -4.1

Keane FRAC 4.96 -5.7

KiniksaPharm KNSA 11.65 -4.3

LSC Comm LKSD 1.35 -4.3

LeoHldgsWt LHC.WS 0.43-34.1

LexiconPharmLXRX 1.46-70.3

LightpathTechLPTH 0.76 -1.3

LilisEnergy LLEX 0.35 -4.3

Linx LINX 8.36 -0.4

MPLX MPLX 28.22 -5.6

MadrigalPharmMDGL82.39 3.3

MaidenHldg6.7%PfdDMHpD 3.77 -2.8

Manning&NapierMN 1.50 ...

MarinSoftwareMRIN 2.07 -2.8

Methanex MEOH39.52 -5.3

MicronSolutionsMICR 2.25 2.6

MidstatesPetrolMPO 4.29 -8.5

MontageRscs MR 3.03 -8.1

MyovantSciencesMYOV 6.86 -3.7

NeonTherap NTGN 2.74-11.6

Neovasc NVCN 2.34 -3.7

Neuralstem CUR 2.09 -7.9

NexGenEnergyNXE 1.30 -5.0

NineEnergy NINE 11.94 -7.3

NorthernOil&GasNOG 1.50 -4.5

Novavax NVAX 4.07 -2.1

Nutanix NTNX 23.37 -3.1

Nuvectra NVTR 1.99 -5.2

Nxt-ID NXTD 0.47 -4.5

ObsidianEnergyOBE 0.89 -4.1

OilStatesIntl OIS 11.73 -6.0

OnDeckCapitalONDK 2.88-23.2

OnTrackInnov OTIV 0.35 -3.0

OncolyticsBio ONCY 1.43-10.6

PDC Energy PDCE 26.45 -2.7

PFSweb PFSW 3.29 2.7

PTC PTC 69.92 -3.9

PacificEthanolPEIX 0.51 -6.8

ParatekPharmaPRTK 3.10 2.5

PenneyJC JCP 0.75 -5.0

Personalis PSNL 17.58 -8.0

PetroChina PTR 53.59 -0.5

PivotalSoftwarePVTL 9.35 -3.9

PlusTherap PSTV 0.13-18.2

Potbelly PBPB 4.18 -4.6

ProteostasisTherPTI 0.78 -7.4

PumaBiotech PBYI 8.83 1.4

QEP ResourcesQEP 4.62 -2.1

RPC RES 5.50 -4.2

RR Donnelley RRD 1.68 -3.4

RangeResourcesRRC 4.66 -7.5

Realogy RLGY 4.96 -8.1

RegulusTherapRGLS 0.54 -2.2

RhythmPharmRYTM19.52 -0.5

RingEnergy REI 2.28 -4.6

SM Energy SM 8.51 -3.6

SRC Energy SRCI 3.60 -1.1

SanJuanBasinSJT 3.02 -0.3

SeadrillPartnersSDLP 2.29 -8.6

SequentialBrandsSQBG 0.43 -2.3

SierraOncologySRRA 0.48 -1.9

Sohu.com SOHU12.36 -0.7

SouthwesternEnerSWN 1.86 -6.4

SpiritAirlines SAVE41.74 -2.7

Strattec STRT 20.86 -1.1

SummerInfantSUMR 0.34 -8.4

SummitWirelessWISA 0.90 -7.6

SuperiorEnergySPN 0.60-27.0

TOP Ships TOPS 0.36-10.9

TraconPharm TCON 0.47 -4.1

TallgrassEnergyTGE 19.69 -3.0

TatTechnologiesTATT 5.51 -3.2

TataMotors TTM 9.86 -6.0

TherapeuticsMDTXMD 2.12 -3.2

TItanIntl TWI 3.68 -5.6

TonixPharm TNXP 0.51 -5.3

TwinDisc TWIN12.46 -3.0

TwinRiver TRWH26.00 -4.7

2U TWOU33.38 -2.7

USA Truck USAK 8.05 -1.0

UniqueFabricatingUFAB 2.55 -1.1

Unit UNT 5.89 -6.6

UnitedInsuranceUIHC 11.30 1.7

US NatGas UNG 18.26 -2.0

US12mthNtlGasUNL 8.64 -1.6

UnityBiotech UBX 6.42 -3.1

UnivInsuranceUVE 25.00 -1.6

UrbanTea MYT 0.42 -5.8

VermilionEnergyVET 16.83 -7.7

VistaGenTherapVTGN 0.42 -5.9

WAVE LifeSciWVE 19.06 -8.6

WPX Energy WPX 9.78 -0.2

WandaSports WSG 4.67 -2.9

WinsFinance WINS13.00 3.9

XFinancial XYF 2.67 0.5

XeneticBiosci XBIO 2.28-14.0

XpresSpa XSPA 1.10-14.1

Zafgen ZFGN 0.88 -6.3

UFP Tech UFPT 43.98 -1.8

Unifirst UNF 196.83 -0.1

US Bancorp USB 57.67 -0.6

UnivDisplay OLED216.07 0.2

UniversalForestUFPI 42.00 -1.9

UnumNts061558UNMA27.00 0.4

Visa V 184.07 -0.3

VistaOil&Gas VIST 11.03 9.9

W.P.Carey WPC 86.97 1.0

WRBerkleyDeb56WRBpC27.70 1.1

WashingtonFederalWAFD36.71 -0.5

WellsFargoPfdWWFCpW26.37 0.3

WellsFargoPfdAYWFCpY26.49 0.8

WellsFargoPfdLWFCpL1392.00-0.4

WesternAllianDebWALA26.97 1.6

WesternUnionWU 21.21 0.3

WhiteMtnIns WTM1075.57-0.7

WillisTowers WLTW199.90 0.1

Wingstop WING 99.76 1.3

Worldpay WP 138.22 1.3

Lows

Ability ABIL 0.75 3.0

AbraxisPetrol AXAS 0.85 -1.1

AcerTherap ACER 2.57 -5.3

AclarisTherap ACRS 1.65 -1.1

Advaxis ADXS 0.53-15.8

Alkermes ALKS 19.85 6.3

AllenaPharm ALNA 3.83 2.2

AlterityTherapATHE 1.00 -3.2

AnteroMidstreamAM 8.70 -6.9

AnteroResourcesAR 3.99 -2.2

Apache APA 23.00 -2.5

ArcadiaBiosci RKDA 2.42-10.5

ArmstrongFlooringAFI 8.27 -2.5

AscenaRetail ASNA 0.41 -2.0

AssemblyBiosciASMB11.99 -0.2

AtlasFinancialAFH 0.39-18.4

Atreca BCEL 12.76 -2.2

BP Prudhoe BPT 7.55 -9.0

BasicEnergySvcsBAS 1.53 -6.6

Big5SportingGdsBGFV 1.57 -2.4

BiglariA BH.A459.50 -0.5

BlackRidgeAcqnBRAC 9.30 0.1

C&J Energy CJ 8.96 -5.3

CNX ResourcesCNX 6.14 -4.6

CUI Global CUI 0.75 -3.8

CabotOil COG 19.00 -0.2

CallonPetrol CPE 4.67 -2.5

CamberEnergyCEI 0.98-10.0

PublicStoragePfDPSApD25.58 0.9

PublicStoragePfGPSApG26.09 0.7

PublicStoragePfFPSApF26.15 0.6

PublicStoragePfWPSApW25.44 0.4

Qwest7%Nts2056CTAA26.55 0.3

QwestNts2057CTDD25.20 0.8

ReadyCapNts2026RCB 25.77 -0.2

RedViolet RDVT15.25 0.5

RegionsFinPfdCRFpC 26.74 0.3

RegionsFinPfdBRFpB 28.53 1.1

ReinsGrp RGA163.46 -1.9

RenaissancePfdERNRpE25.60 0.9

Repligen RGEN95.24 2.1

RetailValue RVI 37.00 0.2

RevenHousingREITRVEN 5.22 20.3

RingCentral RNG128.18 -1.0

S&P Global SPGI244.98 -0.4

SBA Comm SBAC238.84 0.1

SSR Mining SSRM16.25 2.1

Safehold SAFE 34.14 0.8

SafetyInsuranceSAFT100.14 0.1

SaratogaInvt SAR 25.78 -0.9

SaulCentersPfdDBFSpD25.24 0.1

Sea SE 38.00 -1.8

SempraEnNts79SREA26.00 0.4

Sibanye-StillwaterSBGL 5.38 5.7

SiliconLab SLAB115.29 0.3

SimulationsPlusSLP 40.50 4.1

SleepNumber SNBR52.08 4.4

Smith&NephewSNN 45.38 2.0

SmithMicro SMSI 6.20 -3.7

SolarEdgeTechSEDG64.54 1.7

SouthernNt2016ASOJB 26.37 0.6

SouthernNts77SOJC 26.37 0.7

SpeedwayMotorTRK 19.90 0.1

St.Joe JOE 19.04 2.6

StifelFinancialSF 60.53 0.5

Sunoco SUN 33.98 0.4

SynovusFinPfdESNVpE25.96 0.3

TC PipeLines TCP 41.23 -0.4

TFS Fin TFSL 18.61 -0.3

TTEC TTEC 48.80 -0.4

Teleflex TFX 352.73 1.0

TeleNav TNAV 9.27 0.9

Tele&DataNtsTDA 25.39 1.0

TempurSealy TPX 81.79 0.7

TerraFormPowerTERP 15.52 0.5

TexasInstrumentsTXN 130.37 1.4

TotalSystem TSS 138.66 1.0

TriNet TNET 76.92 -4.3

TuscanIIUn THCAU10.12 1.2

LuckinCoffee LK 27.12 6.7

MI Homes MHO 35.49 2.7

Marsh&McLenMMC103.37 0.7

Mastercard MA 283.33 -0.2

MaverixMetalsMMX 5.01 2.9

McCormickVtgMKC.V163.00 -0.5

Medtronic MDT 103.46 0.7

MetLifePfdE METpE27.21 0.4

MobileIron MOBL 7.10 -0.6

ModelN MODN21.95 0.2

MorganStanleyPfdKMSpK 27.66 0.5

MorganStanleyPfd1MSpI 28.08 0.5

NICE NICE 152.25 -0.2

NRC Wt NRCG.WS 1.97 4.3

NRC Group NRCG 12.27 0.4

NatlHealthcareNHC 87.21 0.6

NatlResearch NRC 68.86 2.8

NatlRetailPropPfdFNNNpF25.56 1.5

NatlRurUtilNt2064NRUC 27.45 0.2

NewYorkMtgPfdDNYMTN25.05 0.3

NextEraEnDebKNEEpK27.00 0.9

NextEraEnDebNNEEpN26.88 0.4

NiaMoPwr pfCNMKpC98.78 4.0

NicoletBanksharesNCBS 65.93 -1.5

NiSource NI 29.85 1.1

NorthwestNatNWN 72.07 0.5

Novocure NVCR 82.06 3.9

NuSTARLogNtsNSS 26.04 0.2

OaktreeCapPfdBOAKpB27.11 1.4

OaktreeCapitalOAK 50.85 ...

OaktreeSpecNts24OSLE 25.75 0.6

OdonateTherapODT 39.72 3.5

OfficePropNts46OPINI 25.98 0.8

Okta OKTA141.85 -5.6

OrionEnergySysOESX 3.27 8.3

OritaniFinancialORIT 18.04 -0.6

OrmatTech ORA 64.83 0.4

OsiskoGoldRoyalOR 12.20 1.1

OtterTail OTTR 53.58 0.1

PSBusParksPfdWPSBpW25.31 0.1

PSBusParksPfdYPSBpY25.43 0.1

PSBusinessParksPSB 179.92 -0.5

PatternEnergyPEGI 24.27 1.9

PebblebrookPfdFPEBpF25.74 0.6

PeoplesUtdPfdAPBCTP27.56 1.4

PerionNetworkPERI 4.72 0.4

PierisPharm PIRS 6.04 12.2

PopularCapPfdBPOPM26.69 1.9

PublicStoragePfBPSApB27.09 1.5

PublicStoragePfCPSApC26.00 1.2

PublicStoragePfEPSApE25.49 0.7

FedRealtyInvPfdCFRTpC25.32 0.4

FederatedInvestFII 35.98 -0.9

FidNatlFin FNF 43.59 -0.9

FidNatlInfo FIS 137.03 0.8

FirstAmerFin FAF 58.65 -0.2

FirstIndRlty FR 38.58 -0.2

FirstUnited FUNC21.20 3.1

FirstEnergy FE 44.48 0.9

Fiserv FISV105.02 2.3

FoxFactory FOXF 86.91 -3.6

GAMCO PfdAGNTpA26.05 1.2

GabelliDivPfdHGDVpH25.84 0.1

Gartner IT 171.78 -0.2

Genmab GMAB18.87 1.2

Genpact G 40.82 0.3

Gentex GNTX27.95 -0.3

GeorgiaPwrNt77GPJA 26.08 0.3

GSK GSK 42.47 0.6

GlobalPaymentsGPN 172.20 1.1

GlobalWaterRscsGWRS12.49 0.3

Globant GLOB111.87 0.4

GrafIndustrial GRAF.U10.40 0.4

GreatElmNts24GECCN25.05 0.2

Grifols GRFS 22.64 0.3

Group1Auto GPI 89.85 2.3

HallmarkFin HALL 15.23 -1.1

HartfordFinl HIG 58.24 -0.7

Hasbro HAS 126.29 1.9

HaymakerII WtHYACW 1.50 -1.9

HealthCatalystHCAT41.56 8.1

HelenofTroy HELE153.54 0.4

HoeghLNG PfdAHMLPpA26.69 0.3

Hologic HOLX50.43 1.8

HudsonPacPropHPP 35.67 0.3

IAA IAA 47.89 -1.1

IndepRealty IRT 12.30 1.4

InterContinentlIHG 70.96 0.1

InvescoMtgPfdCIVRpC26.24 0.8

InvRlEst IRET 63.37 1.9

iStar STAR 13.04 -0.1

KellyServices AKELYA28.09 0.1

KilroyRealty KRC 80.59 -0.7

KimcoRealtyPfdLKIMpL24.84 0.6

KimcoRealtyPfdMKIMpM25.05 0.3

Knowles KN 20.16 0.1

KoninklijkePhilPHG 47.68 1.2

LadenburgNts28LTSF 25.37 -0.2

LadenburgNts28LTSK 25.76 1.5

LeggMasonNtsLMHB25.60 0.4

Leidos LDOS84.32 1.1

LibertyPropertyLPT 53.39 0.9

52-Wk %

Stock Sym Hi/Lo Chg

52-Wk %

Stock Sym Hi/Lo Chg

52-Wk %

Stock Sym Hi/Lo Chg

52-Wk %

Stock Sym Hi/Lo Chg

52-Wk %

Stock Sym Hi/Lo Chg

52-Wk %

Stock Sym Hi/Lo Chg

52-Wk %

Stock Sym Hi/Lo Chg

The following explanations apply to the New York Stock Exchange, NYSE Arca, NYSE

American and Nasdaq Stock Market stocks that hit a new 52-week intraday high or low

in the latest session.% CHG-Daily percentage change from the previous trading session.

BIGGEST 1,000 STOCKS