The Wall Street Journal - 28.03.2020 - 29.03.2020

THE WALL STREET JOURNAL. ** Saturday/Sunday, March 28 - 29, 2020 |B9

BIGGEST 1,000 STOCKS

ABC

-24.37 25.30 14.71ABB ABB7.0 27 18.22 -0.74

-9.23 53.70 21.56ACADIA PharmACAD... dd 38.83 -0.69

-33.34 52.40 21.76AECOM ACM... dd 28.75 -0.89

-32.41 21.23 8.11AES AES4.3 30 13.45 -0.05

-33.08 57.18 23.07Aflac AFL3.2 8 35.40 -0.37

-25.62 19.65 6.25AGNC Invt AGNC14.611 13.15 -0.30

-13.36299.06 174.25Ansys ANSS... 43223.02-7.35

-35.61 5.70 3.17ASETech ASX3.0 14 3.58 -0.39

-14.64 319.22 185.50ASML ASML0.9 42 252.62 -23.28

-23.64 39.70 26.08AT&T T 7.0 16 29.84 -0.76

-14.16 92.45 61.61AbbottLabs ABT1.9 36 74.56 -1.25

-17.92 97.86 62.55AbbVie ABBV6.5 14 72.67 -1.16

-14.86293.44 119.01Abiomed ABMD... 27145.24-3.93

64.18 97.56 37.01AcceleronPharmaXLRN... dd 87.05 5.02

-22.65216.39 137.15Accenture ACN2.0 21162.88-8.46

-4.14 64.53 41.84ActivisionBliz ATVI0.7 29 56.96 -0.76

-7.27 386.75 255.13Adobe ADBE... 46 305.83 -16.84

-40.31182.5671.33AdvanceAuto AAP1.0 14 95.60 -1.52

1.57 59.27 25.25AdvMicroDevicesAMD... 157 46.58 -0.92

-42.16 5.30 1.80Aegon AEG11.06 2.62 -0.04

-16.88 90.64 61.13AgilentTechs A 1.0 29 70.91 -2.81

-37.04 64.88 31.00AgnicoEagle AEM2.1 20 38.79 -2.48

-17.80257.01 167.43AirProducts APD2.8 23193.17-8.17

4.90103.3471.28AkamaiTech AKAM... 31 90.61 -3.77

-24.67 99.40 48.89Albemarle ALB2.8 11 55.02 -5.44

-17.04 65.37 39.37Alcon ALC ... dd 46.93 -1.35

-11.21175.74 109.22AlexandriaRlEstARE2.9 46143.47 1.67

-22.32141.8672.67AlexionPharm ALXN... 8 84.01 -2.13

-11.08231.14 147.95Alibaba BABA... 20188.59-6.73

-36.55 334.64 127.88AlignTech ALGN... 32 177.04 -14.60

-31.49847.95 426.87Alleghany Y 0.0 9547.80-12.17

-26.43 139.24 77.37Allegion ALLE1.4 22 91.62 -5.16

-9.50202.22 114.27Allergan AGN1.7 dd 173 .00-2.54

-12.74 60.28 37.66AlliantEnergy LNT3.2 20 47.75 -0.15

-21.33125.9264.13Allstate ALL2.4 6 88.46 -1.04

-48.40 35.42 10.22AllyFinancial ALLY4.8 4 15.77 -1.40

-9.53134.5165.81AlnylamPharmALNY... dd104.20-3.01

-17.111530.74 1008.87Alphabet A GOOGL... 231110.26-52.66

-16.931532.11 1013.54Alphabet C GOOG... 231110.71-51.04

-6.73 160.11 75.17Alteryx AYX ... 244 93.34 -7.71

-17.92 31.78 15.96AlticeUSA ATUS... 105 22.44 -1.24

-26.59 57.88 30.95Altria MO9.2 dd 36.64 ...

-38.25 26.12 8.58Amarin AMRN... dd 13.24 -0.46

2.832185.95 1626.03Amazon.com AMZN... 831900.10-55.39

-46.14 5.45 2.00Ambev ABEV... 13 2.51 -0.13

-28.04 11.77 5.80Amcor AMCR6.0 25 7.80 -0.33

-28.16 77.29 44.05Amdocs DOX2.5 14 51.86 -3.80

-0.55202.76 106.65Amedisys AMED... 43166.01-0.59

-23.30426.50 222.34Amerco UHAL0.0 18288.24 5.24

-3.33 87.66 58.74Ameren AEE2.7 22 74.24 1.45

-23.88 18.04 11.07AmericaMovil AMX3.0 14 12.18 -0.86

-51.05 35.24 10.01AmerAirlines AAL2.8 4 14.04 -1.62

-11.76104.9765.14AEP AEP3.4 21 83.40 1.60

-28.73138.13 67 .00AmerExpress AXP1.9 11 88.73 -4.56

-35.24115.0344.01AmericanFin AFG2.5 7 71.01 -0.93

-11.75 29.89 17.50AmHomes4RentAMH0.9 81 23.13 1.20

-50.30 58.66 16.07AIG AIG 5.0 7 25.51 -2.00

-4.93258.62 174.32AmerTowerREITAMT1.8 52218.48-3.72

-1.69141.70 92 .00AmerWaterWorksAWK1.7 35120.77 1.45

-3.34 40.42 23.30AmericoldRealtyCOLD2.5 143 33.89 0.93

-37.97 180.85 80.01Ameriprise AMP3.8 7 103.33 -7.54

-3.81 97.50 70.55AmerisourceBrgnABC2.1 26 81.78 -2.38

-28.80102.3154.82Ametek AME1.0 19 71.01 -1.40

-17.75244.99 166.30Amgen AMGN3.2 15198.27-0.22

-31.38 110.24 63.05Amphenol APH1.3 20 74.27 -4.90

-25.39127.3079.08AnalogDevices ADI2.8 27 88.67 -3.95

-37.44 63.71 26.10Anaplan PLAN... dd 32.78 -2.94

-19.38 23.85 11.29AngloGoldAsh AU 0.6 35 18.01 -1.99

-47.60 102.70 32.58AB InBev BUD3.5 12 42.99 -3.31

-34.93 10.50 3.51AnnalyCap NLY16.3dd 6.13 -0.21

-26.18 312.48 171.03Anthem ANTM1.7 12 222.96 -12.71

-20.58238.19 143.93Aon AON1.1 26165.42-0.28

-32.27 55.68 24.53ApartmtInv AIV4.7 11 34.98 1.97

-25.68 52.67 19.46ApolloGlbMgmtAPO6.6 10 35.46 -2.24

-15.63327.85 170.27Apple AAPL1.2 20247.74-10.70

-26.20 69.44 36.64ApplMaterialsAMAT2.0 15 45.05 -4.15

-18.70126.1979.84Aptargroup ATR1.5 26 94.00-2.20

-46.00 99.04 29.22Aptiv APTV1.7 13 51.28 -4.00

-51.27 47.22 9.65Aramark ARMK2.1 16 21.15 -0.22

-48.40 24.20 6.64ArcelorMittal MT 1.9 4 9.05 -0.49

-32.22 48.32 22.54ArchCapital ACGL... 8 29.07 -0.60

-27.72 47.20 28.92ArcherDaniels ADM4.3 14 33.50 -0.96

-45.79 34.27 11.38Arconic ARNC0.5 16 16.68 -1.04

-18.59169.50 103.75arGEN-X ARGX... dd130.68-2.00

-5.95331.27 156.63AristaNetworksANET... 18191.29-9.28

-40.72 86.62 39.25ArrowElec ARW... dd 50.23 -3.89

-18.48145.5990.06AscendisPharmaASND... dd113.41 0.26

-21.36142.8973.07AspenTech AZPN... 26 95.10 -3.03

-20.13142.6176.27Assurant AIZ2.4 19104.70-0.65

-14.82 51.55 36.15AstraZeneca AZN3.2 82 42.47 0.11

-45.38 50.43 13.37Athene ATH ... 2 25.69 -2.03

18.21156.12 100.25Atlassian TEAM... dd142.25-5.95

-12.92121.0877.92AtmosEnergy ATO2.4 22 97.41 1.14

-22.83 211.58 125.38Autodesk ADSK... 147 141.57 -19.31

-13.65117.9959.54Autohome ATHM1.1 18 69.09 -2.03

-44.15 87.01 38.16Autoliv ALV5.3 9 47.14 -2.70

-22.94182.32 103.11ADP ADP2.8 23131.38-5.68

-28.511274.41684.91AutoZone AZO ... 13851.63-33.36

8.52 96.96 53.92Avalara AVLR... dd 79.49 0.93

-23.57 229.40 118.17Avalonbay AVB4.0 28 160.27 9.21

-15.11 57.24 35.62Avangrid AGR4.1 19 43.43 -1.42

-36.09 19.59 6.66Avantor AVTR... dd 11.60 -0.49

-23.32141.0976.96AveryDennisonAVY2.3 28100.31-1.68

-41.81 32.20 12.92AxaltaCoating AXTA... 17 17.69 0.22

1.54 90.10 49.80AxonEnterpriseAAXN... 5768 74.41 -2.11

-17.13 49.58 31.66BCE BCE6.5 15 38.41 -0.63

-34.95 59.02 29.78BHP Group BHP8.0 10 35.59 -2.26

-38.31 51.87 23.64BHP Group BBL9.9 8 29.00-1.80

-40.78 45.38 15.51BP BP 11.219 22.35 -2.07

-24.02 70.57 40.40BWX Tech BWXT1.6 19 47.17 -1.21

-22.76186.22 82 .00Baidu BIDU... 115 97.63 -4.19

-53.65 28.15 9.12BakerHughes BKR6.1 54 11.88 -0.52

-0.45 82.82 51.26Ball BLL0.9 39 64.38 1.82

-39.96 6.44 2.80BancoBilbaoVizBBVA6.8 4 3.35 -0.27

-57.49 9.48 3.08BancoBradescoBBDO4.6 5 3.69 -0.11

-27.11 30.30 12.50BancodeChile BCH3.4 916 15.30 0.35

-55.81 12.85 4.54BancSanBrasilBSBR11.610 5.36 -0.62

-38.06 31.26 11.43BcoSantChile BSAC5.8 28 14.29 0.42

-40.58 5.25 2.04BancoSantanderSAN10.36 2.46 -0.19

-38.67 35.72 17.95BankofAmericaBAC3.3 8 21.60 -1.12

-38.62 79.93 38.31BankofMontrealBMO6.7 7 47.57 -2.24

-35.35 53.60 26.40BankNY MellonBK 3.8 7 32.54 -0.46

-31.42 58.22 31.94BkNovaScotia BNS7.2 8 38.74 -2.66

-49.37 10.22 3.41Barclays BCS8.7 ... 4.82 -0.35

3.50 22.57 11.65BarrickGold GOLD1.5 9 19.24 -0.34

-51.50 31.97 11.15BauschHealth BHC ... dd 14.51 -0.93

-4.58 95.0069.10BaxterIntl BAX1.1 40 79.79 -0.38

-20.37286.72 197.75BectonDicknsnBDX1.5 80216.58-2.77

-24.28210.35 113.01BeiGene BGNE... dd125.52-0.77

-24.93 79.92 43.05Berkley WRB0.8 15 51.87 1.06

-20.68231.61 159.50BerkHathwy B BRK.B... 5179.66-4.24

-21.04347400 239440BerkHathwy A BRK.A... 5 268126 -7969.00

-27.67 59.16 25.00BerryGlobal BERY... 13 34.35 -1.43

-28.85 91.99 48.10BestBuy BBY3.5 11 62.47 -0.41

-12.54 239.71 45.00BeyondMeat BYND... dd 66.12 -4.98

18.74 29.28 13.23Bilibili BILI ... dd 22.11 -0.93

-16.00223.29 155.17Bio-Techne TECH0.7 37184.39-1.93

-12.87 413.02 281.66Bio-RadLab A BIO ... 6 322.41 -18.85

0.01374.99 215.78Biogen BIIB ... 9296.75-8.19

-5.96 97.10 62.88BioMarinPharmBMRN... dd 79.51 -3.13

62.34 105 .0012.53BioNTech BNTX... dd 55.00 ...

-11.54 76.44 50.01BlackKnight BKI ... 70 57.04 -1.71

-13.60576.81 323.98BlackRock BLK3.3 15434.34-17.56

-17.61 64.97 33.00Blackstone BX 4.2 15 46.09 -1.91

-50.27 398.66 89.00Boeing BA 5.1 dd 162.00-18.55

-38.88 2094 .001107.29BookingHldgs BKNG... 111255.15-150.85

-3.94 82.0054.37BoozAllen BAH1.5 22 68.33 -0.08

-45.37 46.60 17.00BorgWarner BWA2.9 7 23.70 -1.24

-6.07444.64 258.34BostonBeer SAM... 39354.92 0.02

-31.95147.8377.21BostonProps BXP4.2 28 93.82 0.92

-32.31 46.62 24.10BostonSci BSX ... 9 30.61 -0.81

-31.46176.9864.23BrightHorizonsBFAM... 34103.01 2.14

-17.76 68.34 42.48Bristol-Myers BMY3.4 24 52.79 0.54

-23.88 45.64 27.32BritishAmTob BTI8.3 10 32.32 -1.52

-27.00 331.58 155.67Broadcom AVGO5.6 38 230.69 -12.48

-25.88 136.99 81.90BroadridgeFinl BR 2.4 26 91.57 -5.36

-26.87 68.41 32.36BrookfieldMgt BAM1.7 16 42.27 -1.41

-26.89 56.31 25.77BrookfieldInfr BIP 5.9 2996 36.55 -2.67

-8.99 48.69 29.36Brown&BrownBRO0.9 26 35.93 0.03

-19.38 72.85 44.68Brown-Forman BBF.B1.3 31 54.50 -0.78

-19.58 68.15 41.03Brown-Forman ABF.A1.4 28 50.48 -1.52

-27.66 54.49 31.18Bruker BRKR0.4 28 36.87 -3.28

-37.12 59.65 29.00Bunge BG 5.5 dd 36.19 -1.45

-31.66 250.89 105.67BurlingtonStrsBURL... 23 155.83 -13.93

-13.63288.59 156.15CACI Intl CACI... 21215.91-1.24

-36.04 64.75 29.17CBRE Group CBRE... 10 39.20 -1.45

-39.76 63.90 29.12CDK Global CDK1.8 87 32.94 -2.56

-34.37 146.09 73.39CDW CDW1.6 19 93.75 -7.31

-46.48 55.15 19.73CF Industries CF 4.7 12 25.55 -2.70

-40.02 87.12 46.32CGI GIB ... 15 50.21 -1.99

-20.06 91.97 56.94CH Robinson CHRW3.3 15 62.51 -3.38

-14.64225.36 131.80CME Group CME2.0 29171.34-3.50

-7.34 69.17 46.03CMS Energy CMS2.8 24 58.23 1.29

-28.61 51.30 26.52CNA Fin CNA4.6 9 31.99 -0.63

-46.27 11.99 5.06CNH Indl CNHI0.0 6 5.91 -0.05

-42.36193.6681.11CNOOC CEO9.3 5 96.07 -3.19

-37.12 40.88 17.73CRH CRH3.6 11 25.36 -1.45

-22.21 80.73 46.81CSX CSX1.8 13 56.29 -2.28

-21.12 77.03 51.72CVS Health CVS3.4 12 58.60 0.29

-1.421830.50974.03CableOne CABO0.6 471467.37-26.44

-6.72 27.64 13.06CabotOil COG2.5 10 16.24 -0.63

-10.21 80.40 51.39CadenceDesignCDNS... 18 62.28 -4.66

-49.63 14.73 3.22CaesarsEnt CZR ... dd 6.85 -0.19

-19.24120.7362.48CamdenPropertyCPT3.9 39 85.69 4.03

-10.58 57.54 35.27CampbellSoup CPB3.2 26 44.19 0.60

-33.39 87.62 46.45CIBC CM7.9 7 55.42 -2.81

-18.26 96.53 65.13CanNtlRlwy CNI2.4 17 73.93 -3.58

-70.66 32.79 6.71CanNaturalRes CNQ11.93 9.49 -0.92

-17.51275.13 173.26CanPacRlwy CP 1.2 16210.30-9.12

YTD 52-Week Yld Net

% Chg Hi Lo Stock Sym % PE Last Chg -19.82 30.12 19.13-30.82 52.74 9.00CanonCanopyGrowthCAJCGC5.7 16 21.93 -0.27... dd 14.59 -0.57

-46.26107.59 38 .00CapitalOne COF2.9 5 55.30 -2.57

-12.26 60.69 39.05CardinalHealth CAH4.3 dd 44.38 -1.02

-26.67 169.86 98.25Carlisle CSL1.7 14 118.68 -10.42

-29.11 34.98 15.21Carlyle CG 5.2 8 22.74 -0.99

-32.78103.1837.59CarMax KMX... 11 58.93 -1.99

-71.65 56.04 7.90Carnival CCL13.95 14.41 -3.41

-16.82181.99 114.01CaseysGenStoresCASY1.0 22132.24 0.07

-13.11 68.78 31.04Catalent CTLT... 58 48.92 -1.51

-28.60150.5587.50Caterpillar CAT3.9 10105.44-5.06

-42.11 128.88 52.70Celanese CE 3.5 11 71.27 -4.26

-12.36 68.64 41.62Centene CNC ... 18 55.10 -3.20

-40.23 31.17 11.58CenterPointEnerCNP7.1 12 16.30 0.41

-54.83 11.69 2.96CentraisElBrasEBR ... 1 4.21 -0.19

-31.42 15.30 8.16CenturyLink CTL11.0dd 9.06 -0.23

-28.33 79.11 38.40CeridianHCM CDAY... 92 48.65 -3.59

-18.23 80.90 53.08Cerner CERN1.2 36 60.01 -1.03

-17.37179.3895.58CharlesRiverLabsCRL ... 25126.23-3.78

-9.36546.54 343.15CharterCommsCHTR... 58439.70-14.47

-10.72132.7580.06CheckPoint CHKP... 18 99.07 3.57

-4.35 48.22 25.89Chegg CHGG... dd 36.26 -0.40

-6.71513.75 313.49Chemed CHE0.3 31409.78-8.73

-45.13 70.49 27.06CheniereEnergyLNG ... 17 33.51 -1.21

-39.59 49.30 17.75CheniereEnerPtrsCQP10.211 24.05 0.44

-42.93 127.34 51.60Chevron CVX7.5 46 68.78 -7.60

24.69 41.34 20.62Chewy CHWY... dd 36.16 2.35

-6.60119.44 88 .00ChinaBiologic CBPO... 30108.70-0.95

-34.67 42.50 15.80ChinaEastrnAirCEA ... 9 17.88 -0.85

-30.80 14.70 8.27ChinaLifeIns LFC 0.9 8 9.57 -0.57

-15.45 51.30 30.12ChinaMobile CHL5.2 10 35.74 -1.68

-24.34 81.39 41.31ChinaPetrol SNP11.08 45.51 -1.89

-34.79 52.34 18.45ChinaSoAirlinesZNH1.4 128 21.91 -1.29

-28.62 57.09 26.66ChinaTelecom CHA4.9 797 29.40 -0.78

-40.49 13.28 5.08ChinaUnicom CHU3.2 10 5.57 -0.35

-24.14940.28 415.00Chipotle CMG... 51635.03-26.07

-30.35167.7487.35Chubb CB 2.8 11108.41-0.81

-3.98 37.57 33.61ChunghwaTel CHT3.1 255 35.43 -0.62

-11.90 80.99 47.98Church&DwightCHD1.5 25 61.97 -0.93

-7.85 46.78 30.58Ciena CIEN... 22 39.34 -1.49

-21.13224.64 118.50Cigna CI 0.0 12161.29-8.25

-27.77118.1965.69CincinnatiFin CINF3.2 6 75.95 -2.77

-32.52 304.81 154.33Cintas CTAS1.4 21 181.57 -11.01

-19.06 58.26 32.40CiscoSystems CSCO3.7 15 38.82 -1.76

-45.17 83.11 32.00Citigroup C 4.7 5 43.80 -2.22

s-50.85 41.29 14.12CitizensFin CFG7.2 5 19.96 -0.76

26.28142.9790.28CitrixSystems CTXS1.0 28140.04 2.23

21.37 23.66 12.70ClarivateAnaly CCC ... dd 20.39 0.24

12.80214.26 144.12Clorox CLX2.4 27173.19 0.08

28.72 25.02 14.50Cloudflare NET ... dd 21.96 0.36

-22.66 60.13 36.27Coca-Cola KO 3.8 21 42.81 -1.48

-34.04 58.94 28.35Coca-Cola EuroCCEP4.1 13 33.56 0.11

-22.73 59.14 35.20Cognex CGNX0.5 37 43.30 -3.53

-24.77 74.84 40.01CognizantTechCTSH1.9 14 46.66 -3.16

-5.20 77.41 58.49ColgatePalm CL 2.7 24 65.26 1.44

-32.39109.4451.82ColumbiaSportswrCOLM1.5 14 67.74 -2.76

-23.13 47.74 31.70Comcast A CMCSA2.7 12 34.57 -2.17

-54.19 80.62 24.28Comerica CMA8.3 4 32.87 -1.12

-27.32 71.92 45.51CommerceBcshrsCBSH2.2 14 49.38 -2.24

-48.24 15.40 5.54SABESP SBS ... 7 7.79 -0.18

-18.46 35.59 22.83ConagraBrandsCAG3.0 17 27.92 0.07

-51.91 124.53 33.13ConchoRscs CXO1.9 dd 42.11 -2.69

-55.02 68.54 20.84ConocoPhillips COP5.7 5 29.25 -2.84

-13.89 95.10 62.03ConEd ED 3.9 19 77.90 1.98

-23.65214.48 104.28ConstBrands ASTZ2.1 36144.88 4.19

-23.19214.51 107.51ConstBrands B STZ.B1.9 41 145 .00 3.99

-14.96365.68 236.68Cooper COO0.0 30273.23-8.82

-22.70104.8855.69Copart CPRT... 23 70.30 -2.26

-28.75 35.34 17.44Corning GLW4.2 20 20.74 -1.07

-21.48 32.78 20.38Corteva CTVA2.2 dd 23.21 -0.93

-2.89746.70 462.48CoStar CSGP... 68580.99-2.19

-3.26325.26 233.05Costco COST0.9 33284.33-7.97

-43.91 14.13 3.02Coty COTY7.9 dd 6.31 -0.37

0.15 178 .0087.20CoupaSoftwareCOUP... dd146.47 3.75

t-40.95246.37 118.00Credicorp BAP6.8 8125.85-3.77

-35.50 509.99 199.00CreditAcceptance CACC... 8 285.30 -16.49

-38.07 14.12 6.47CreditSuisse CS ... 6 8.33 -0.56

-20.52 69.21 27.77Cree CREE... dd 36.68 -4.40

17.89101.8831.95CrowdStrike CRWD... dd 58.79 0.15

-3.70168.75 114.18CrownCastle CCI3.5 69136.89-5.58

-21.09 80.56 42.97CrownHoldingsCCK ... 15 57.24 -0.82

-15.57 36.32 19.61CubeSmart CUBE5.0 30 26.58 1.08

-26.43186.72 101.03Cummins CMI4.0 9131.66-3.30

-33.47149.9070.56CurtissWright CW0.7 13 93.73 -4.66

-0.90 23.55 14.81CypressSemi CY 1.9 223 23.12 0.08

-11.60 79.73 43.72CyrusOne CONE3.5 147 57.84 1.75

DEF

-40.85 44.48 17.09DISH Network DISH... 8 20.98 -1.34

-24.90135.6771.21DTE Energy DTE4.2 15 97.53 -0.45

-9.71169.19 119.60Danaher DHR0.5 40138.58-0.08

-49.86 128.41 26.15Darden DRI 0.0 11 54.66 -5.90

-8.55 50.12 27.55Datadog DDOG... dd 34.55 0.25

-2.59 90.15 43.40DaVita DVA... 14 73.09 -0.65

-22.02181.99 106.14Deere DE 2.3 13135.11-3.98

-24.60 70.55 25.51DellTechC DELL... 6 38.75 -3.79

-49.47 63.44 19.10DeltaAir DAL5.4 4 29.55 -2.15

-32.97 60.87 31.57DentsplySironaXRAY1.1 33 37.93 -1.47

-16.84 11.16 4.99DeutscheBank DB 1.9 dd 6.47 -0.52

20.22 306.71 107.44DexCom DXCM... 243 262.96 12.75

-25.36176.22 100.52Diageo DEO2.8 19125.71-4.66

-74.29 114.14 14.55DiamondbkEnerFANG6.3 17 23.87 -2.08

10.95143.61 105.00DigitalRealty DLR3.4 57132.85-1.28

-54.72 92.98 23.25DiscoverFinSvcsDFS4.6 4 38.41 -3.30

-24.16 41.60 24.80DiscoveryB DISCB... 10 27.50 -1.28

-41.88 33.66 17.12DiscoveryA DISCA... 7 19.03 -1.90

-43.72 31.20 15.43DiscoveryC DISCK... 6 17.16 -1.59

-33.35 153.41 79.07Disney DIS 1.8 15 96.40 -8.96

11.42 92.55 43.13DocuSign DOCU... dd 82.57 -1.09

-21.60 73.20 44.68DolbyLab DLB1.6 27 53.94 -3.18

-6.32167.44 116.15DollarGeneral DG 1.0 22146.12 5.60

-18.08119.7160.20DollarTree DLTR... 22 77.05 -1.09

-11.77 90.89 57.79DominionEner D 5.1 47 73.07 0.63

15.30381.86 220.90Domino's DPZ0.9 35338.74 0.23

-36.76 58.32 31.08Donaldson DCI2.3 18 36.44 -1.88

-31.05 45.59 23.16DouglasEmmettDEI3.7 15 30.27 0.55

-28.90120.2662.95Dover DOV2.4 18 81.95 -2.66

-47.82 60.52 21.95Dow DOW9.8 dd 28.56 -1.12

-4.90 46.19 33.33DrReddy'sLab RDY0.7 28 38.59 -1.78

-0.89 26.20 14.55Dropbox DBX ... dd 17.75 -1.17

-12.08103.7962.13DukeEnergy DUK4.7 16 80.19 -1.00

-7.47 38.88 25.19DukeRealty DRE2.9 27 32.08 1.44

-32.74 84.73 38.51Dunkin' DNKN3.2 18 50.81 -3.42

-47.31 83.72 28.33DuPont DD 3.5 51 33.83 -2.12

-3.20 37.06 17.05Dynatrace DT ... dd 24.49 -1.16

-41.80 36.06 12.10ENI E 7.4 182 18.02 -1.19

-57.02 107.89 27.00EOG Rscs EOG4.2 8 36.00-3.53

-17.41 248.27 151.97EPAM SystemsEPAM... 39 175.22 -10.25

-25.10 57.30 25.76E*TRADE ETFC1.6 9 33.98 -1.81

-42.16 52.97 26.32EastWestBncpEWBC3.9 6 28.17 -2.57

-41.37 86.18 34.44EastmanChem EMN5.7 9 46.47 -1.48

-21.30105.7856.41Eaton ETN3.9 14 74.54 -3.71

-16.42 42.0026.02eBay EBAY2.1 14 30.18 0.02

-18.40211.24 124.60Ecolab ECL1.2 30157.48-4.21

-53.81 22.14 6.28Ecopetrol EC 10.55 9.22 -0.86

-26.59 78.93 43.63EdisonInt EIX4.6 15 55.36 -2.37

-15.06247.64 154.52EdwardsLife EW ... 40198.15-1.29

-25.91 35.46 15.17ElancoAnimal ELAN... 118 21.82 0.40

-16.61104.1039.01Elastic ESTC... dd 53.62 -2.79

-22.48167.75 110.00ElbitSystems ESLT1.5 23120.20-2.81

-11.29114.1385.69ElectronicArts EA ... 10 95.37 -3.83

-40.23 78.38 37.75EmersonElec EMR4.4 13 45.58 -3.22

-30.25 43.15 22.57Enbridge ENB ... 14 27.74 -2.00

-12.33 83.30 48.01EncompassHealthEHC1.8 17 60.73 1.27

-46.27 11.21 5.21EnelAmericas ENIA6.5 11 5.90 -0.30

-30.95 5.30 2.95EnelChile ENIC5.2 15 3.28 ...

-62.82 15.87 3.75EnergyTransferET 25.64 4.77 -0.31

23.92 59.15 9.05EnphaseEnergyENPH... 27 32.38 -3.75

-10.64 59.05 33.75Entegris ENTG0.7 24 44.76 -3.52

-18.75135.5575.19Entergy ETR3.8 16 97.34 0.63

-50.46 30.86 10.27EnterpriseProd EPD12.77 13.95 -1.11

-14.68164.77 103.01Equifax EFX1.3 dd119.55-2.10

1.81 657 .00440.72Equinix EQIX1.8 99594.27 6.69

-45.35 23.97 8.41Equinor EQNR7.7 19 10.88 -0.95

-39.99 27.30 9.89Equitable EQH4.0 dd 14.87 -0.93

-19.32 77.55 41.97EquityLife ELS2.4 37 56.79 2.81

-22.54 89.55 49.62EquityResdntl EQR3.8 24 62.68 3.45

-1.82270.23 130.20ErieIndemnity AERIE2.4 27162.98-2.23

-13.89 54.52 30.40EssentialUtil WTRG2.3 40 40.42 -1.83

-24.02334.17 175.81EssexProp ESS3.6 34228.60 9.90

-22.20 220.42 137.01EsteeLauder EL 1.2 32 160.68 -12.30

-12.71 71.80 29.95Etsy ETSY... 51 38.67 -3.21

-42.26171.2561.27EuronetWorldwideEEFT... 15 90.97 -2.61

-31.62294.31 168.16EverestRe RE 3.3 8189.29-6.04

-11.63 76.57 42.01Evergy EVRG3.5 20 57.52 -0.64

-4.83 99.42 60.69EversourceEnerES 2.8 29 80.96 2.22

-37.39123.9935.25ExactSciences EXAS... dd 57.90 -2.99

-2.21 25.20 13.67Exelixis EXEL... 17 17.23 -0.05

-22.13 51.18 29.28Exelon EXC4.3 12 35.50 -1.09

-44.49 144.0040.76Expedia EXPE2.3 16 60.03 -4.38

-16.55 81.64 52.55ExpeditorsIntl EXPD1.5 19 65.11 -0.09

-9.09 124.45 72.70ExtraSpaceSt EXR3.7 30 96.02 6.19

-47.05 83.49 30.11ExxonMobil XOM9.4 11 36.95 -1.87

-20.66168.9479.78F5Networks FFIV... 17110.80-3.25

-23.24108.7756.77FMC FMC2.3 21 76.62 -3.59

-23.61224.20 137.10Facebook FB ... 24156.79-6.55

-5.07310.25 195.22FactSet FDS1.1 27254.71-2.85

-22.32436.69 177.65FairIsaac FICO... 43291.06-13.94

-15.99 39.30 26.71Fastenal FAST3.2 23 31.04 -1.27

-40.92141.3565.55FederalRealty FRT5.5 17 76.05 -2.64

-20.26199.3288.69FedEx FDX2.2 8120.58-5.02

-9.37180.95 127.73Ferrari RACE0.8 36150.03-7.15

-51.53 16.69 6.00FiatChrysler FCAU... 4 7.12 -0.61

-41.90 49.28 19.00FidNatlFin FNF5.0 7 26.35 -1.35

-13.65158.2191.68FidNatlInfo FIS 1.2 125 120.10-3.54

-44.21 31.64 11.10FifthThirdBncpFITB6.3 5 17.15 -0.17

-26.88 72.90 37.9258.com WUBA... 6 47.33 -3.03

-29.92 97.08 53.9451job JOBS... 54 59.50 -5.64

-24.86 66.78 29.36FirstAmerFin FAF4.0 7 43.82 -0.92

-29.89122.3470.06FirstRepBank FRC0.9 16 82.34 0.95

-20.58 52.52 32.00FirstEnergy FE 4.0 24 38.60 -0.07

-18.75125.0573.50Fiserv FISV... 52 93.95 -3.74

YTD 52-Week Yld Net

% Chg Hi Lo Stock Sym % PE Last Chg

-44.13 148.22 47.53FiveBelow FIVE ... 23 71.43 -6.68

12.12 80.58 46.09Five9 FIVN... dd 73.53 -0.71

-31.82 329.85 168.51FleetCorTech FLT ... 20 196.18 -16.18

-36.21 14.00 5.36Flex FLEX ... dd 8.05 -0.82

-37.55 59.44 23.85FlirSystems FLIR2.1 26 32.52 -1.25

-10.12 25.08 17.42FlowersFoods FLO3.9 25 19.54 -0.04

-35.10100.3556.54FomentoEconMexFMX2.4 17 61.34 -2.30

-44.19 10.56 3.96FordMotor F 0.0 177 5.19 -0.06

-8.88121.8268.87Fortinet FTNT... 52 97.28 -2.16

-14.47 44.72 28.59Fortis FTS4.0 12 35.51 -1.20

-35.00 89.48 37.31Fortive FTV0.6 25 49.65 -2.02

-33.52 73.28 33.90FortBrandsHomeFBHS2.2 14 43.44 -1.01

140.1695.12 5.53FortySeven FTSV... dd 94.55 0.08

-39.28 39.73 19.81FoxA FOXA2.0 8 22.51 -2.46

-39.45 38.91 19.13FoxB FOX2.1 8 22.04 -2.56

-2.61 122.65 69.16Franco-Nevada FNV1.0 55 100.60 -9.35

-33.22 35.82 15.29FranklinRscs BEN6.2 7 17.35 -0.87

-52.74 14.68 4.82FreeportMcM FCX0.0 dd 6.20 -0.79

-12.68 42.75 29.17FreseniusMed FMS1.4 14 32.16 0.10

GHI

-21.86 79.06 26.51GCI LibertyA GLIBA... 3 55.36 -0.36

8.08 65.34 30.90GDS Holdings GDS ... dd 55.75 -0.34

... 17.95 13.80GFLEnvironmentalGFL ... dd 14.96 -0.20

92.91 46.40 8.53GSXTechedu GSX ... 1326 42.17 -0.29

-11.94274.03 109.86Galapagos GLPG... 36182.14-5.35

-15.81109.4665.09Gallagher AJG2.2 23 80.17 -0.61

-37.84 50.99 13.04Gaming&LeisureGLPI10.515 26.76 -0.82

-24.63105.5861.04Garmin GRMN3.1 15 73.53 -0.70

-32.00171.7876.91Gartner IT ... 41104.79-0.33

-11.56 118.86 50.70Generac GNRC ... 22 88.96 -7.41

-26.24193.76 100.55GeneralDynamicsGD 3.4 11130.07-3.09

-31.72 13.26 5.90GeneralElec GE 0.5 103 7.62 -0.50

-3.25 60.0046.59GeneralMills GIS 3.8 15 51.82 1.82

-41.58 41.90 14.32GeneralMotors GM7.1 5 21.38 -1.18

-9.99 25.42 16.24Genmab GMAB... 55 20.10 -0.15

-31.61 45.20 19.41Genpact G 1.4 18 28.84 -1.23

-24.78 31.27 19.48Gentex GNTX2.2 13 21.80 -0.91

-39.32 115.20 49.68GenuineParts GPC4.9 15 64.46 -4.18

12.11 85.97 60.89GileadSciencesGILD3.7 17 72.85 -1.01

-22.45 48.25 31.43GSK GSK5.5 15 36.44 -0.81

-20.60 209.62 105.54GlobalPaymentsGPN0.5 62 144.96 -7.91

-32.32111.4356.74GlobeLife GL 1.1 10 71.23 -1.08

-29.38 60.15 33.41GlobusMedicalGMED... 27 41.58 -1.52

-16.56 82.30 40.25GoDaddy GDDY... 75 56.67 -1.89

-23.94 7.90 3.57GoldFields GFI 1.6 26 5.02 -0.62

-31.14250.46 130.85GoldmanSachsGS 3.2 8158.34-7.45

-12.52 56.98 38.43Graco GGG1.5 23 45.49 -1.30

-26.99346.60 200.61Grainger GWW2.3 16247.15-1.87

-11.34 25.73 13.40Grifols GRFS1.4 20 20.65 1.13

-13.25112.2255.90GuardantHealthGH ... dd 67.79 -3.34

-26.36124.1672.40Guidewire GWRE... dd 80.84 -3.12

-40.92 151.97 58.38HCA Healthcare HCA2.0 9 87.33 -7.11

-37.97 65.89 29.50HDFC Bank HDB0.8 19 39.31 -1.91

-32.30 47.13 21.69HD Supply HDS ... 10 27.23 -0.71

-17.96 23.93 12.54HP HPQ4.2 8 16.86 -1.08

-26.14 44.93 26.83HSBC HSBC8.8 20 28.87 -1.26

-12.14140.3663.41Haemonetic HAE ... 66100.95-3.89

-73.89 32.30 4.25Halliburton HAL11.3dd 6.39 -0.66

-42.19 62.75 19.04HartfordFinl HIG 3.7 6 35.13 0.19

-37.85126.8741.33Hasbro HAS4.1 16 65.64 -2.65

-10.99 55.15 33.51HawaiianElec HE 3.2 21 41.71 0.96

-17.01 34.22 20.61HealthcareAmerHTA5.0 176 25.13 0.59

-27.39 37.93 18.63HealthpeakPropPEAK5.9 275 25.03 0.71

-28.42 147.93 52.01Heico HEI 0.2 30 81.71 -5.37

-21.39 113.69 51.78Heico A HEI.A0.2 26 70.38 -6.12

-25.06 73.99 41.85HenrySchein HSIC... 15 50.00-3.56

-38.37 54.99 20.73Herbalife HLF ... 13 29.38 0.05

-10.98162.20 109.88Hershey HSY2.4 24130.84-1.61

-49.06 74.11 26.06Hess HES2.9 dd 34.03 -2.65

-38.08 17.59 7.43HewlettPackardHPE4.9 11 9.82 -0.71

-12.33117.1072.29Hill-Rom HRC0.9 45 99.53 -2.67

-37.65 115.48 44.30Hilton HLT0.9 23 69.15 -4.05

-36.30 55.25 26.49Hologic HOLX... 36 33.26 -0.76

-12.74247.36 140.63HomeDepot HD 3.1 19190.55-4.66

-18.44 29.44 19.38HondaMotor HMC3.8 9 23.09 -0.59

-25.84184.06 101.08Honeywell HON2.7 16131.27-6.13

-23.95 39.10 22.69HorizonTherapHZNP... 10 27.53 -0.87

-0.33 51.53 37.00HormelFoods HRL2.1 25 44.96 0.11

-30.09 62.54 25.51DR Horton DHI1.9 8 36.88 -2.39

-39.19 19.99 7.86HostHotels HST7.1 9 11.28 -1.18

-29.47 25.84 11.69HuanengPowerHNP3.6 10 14.17 -0.15

-30.70 45.39 25.01Huazhu HTHT ... 33 27.77 -2.12

-27.63 155.0085.62Hubbell HUBB3.4 15 106.97 -6.07

-16.89 207.98 90.83HubSpot HUBS ... dd 131.73 -10.16

... 14.80 6.42HuizeHolding HUIZ ... ... 8.80 -0.60

-18.95 385 .00208.25Humana HUM0.8 15297.07-7.41

-22.88122.2975.29JBHunt JBHT1.2 19 90.06 -3.67

-44.96 15.63 6.85HuntingtonBcshsHBAN7.2 7 8.30 -0.20

-26.02279.71 147.14HuntingIngallsHII 2.2 14185.59-9.70

-45.22 94.98 24.02HyattHotels H 1.6 7 49.14 -2.05

-31.34 51.74 21.79IAA IAA ... 22 32.31 -0.42

-28.72278.85 124.60IAC/InterActiveIAC ... 39177.57-2.67

-42.88 15.42 6.86ICICI Bank IBN 0.3 21 8.62 -0.26

-15.66114.0169.05IDACORP IDA3.0 20 90.08 1.83

-11.25296.25 168.65IdexxLab IDXX... 47231.75 1.37

-21.63 81.65 44.81IHS Markit INFO1.2 27 59.05 -0.51

-49.88 13.72 4.52ING Groep ING10.24 6.04 -0.47

-47.89 22.18 7.38Invesco IVZ13.27 9.37 -0.44

-24.77 182.17 98.04IPG Photonics IPGP... 33 109.03 -7.95

-30.66169.1481.79IQVIA IQV ... 112 107.14-3.41

-20.10 79.37 34.00IcahnEnterprisesIEP16.3dd 49.14 -0.95

-21.59178.99 104.28Icon ICLR... 20135.04-1.74

-23.73178.14 104.56IDEX IEX 1.5 24131.18 5.37

-20.22190.85 115.94IllinoisToolWksITW3.0 19143.30-7.19

-18.90380.76 196.78Illumina ILMN... 40269.05-5.37

-64.22 30.38 7.04ImperialOil IMO7.0 4 9.47 -0.78

-21.03 96.79 62.48Incyte INCY ... 34 68.96 -4.09

-17.54 12.08 6.76Infosys INFY2.9 16 8.51 -0.59

-38.30 38.96 17.01IngersollRand IR ... 30 22.63 -0.78

-20.69 99.51 59.11Ingredion INGR3.4 12 73.72 -1.21

2.66219.8580.43Insulet PODD... 943 175.75-2.02

-12.50 69.29 42.86Intel INTC2.5 11 52.37 -3.17

-12.21101.9363.51ICE ICE 1.5 24 81.25 1.43

-38.50 71.02 25.39InterContinentlIHG 0.9 20 42.23 -1.54

-19.40158.7590.56IBM IBM6.0 10108.03-4.86

-14.57152.9592.14IntlFlavors IFF 2.7 28110.22-4.33

-33.51 47.96 26.38IntlPaper IP 6.7 10 30.62 -0.39

-34.16 25.20 11.63Interpublic IPG 6.7 9 15.21 -1.43

-12.31 306.89 187.68Intuit INTU0.9 37 229.69 -18.70

-17.04 619 .00360.50IntuitiveSurgicalISRG... 42490.41-11.06

-30.56 32.70 15.64InvitatHomes INVH2.9 229 20.81 0.88

-18.21 86.58 39.32IonisPharma IONS... 25 49.41 -0.34

-11.98 27.50 15.12iQIYI IQ ... dd 18.58 -0.93

-23.53 36.65 21.02IronMountain IRM10.226 24.37 -1.10

-50.05 10.01 3.83ItauUnibanco ITUB2.9 7 4.57 -0.33

JKL

13.97 45.34 25.48JD.com JD ... 33 40.15 -1.86

-34.63 141.10 76.91JPMorganChaseJPM4.0 9 91.13 -6.99

2.31174.93 123.64JackHenry JKHY1.2 41149.03-1.98

-16.64 104.0059.29JacobsEngg J 1.0 dd 74.88 -4.94

-44.70 22.13 8.98JamesHardie JHX3.1 20 10.86 -0.52

-35.05154.2486.88JazzPharma JAZZ... 11 96.96 -3.78

-32.90 24.03 11.20JefferiesFin JEF 4.2 4 14.34 -0.87

-15.57154.50 109.16J&J JNJ 3.1 22123.16-3.41

-36.28 44.82 22.77JohnsonControlsJCI 4.0 67 25.94 -1.06

-42.71178.5578.29JonesLang JLL 0.9 9 99.73 -2.44

-19.04 28.77 15.20JuniperNetworksJNPR4.0 20 19.94 -0.47

-33.41 42.90 20.93KB Fin KB 5.0 4 27.55 ...

-15.80 34.14 15.55KKR KKR2.0 7 24.56 -1.04

-20.17 184.50 101.34KLA KLAC2.4 20 142.24 -7.52

-16.45178.5992.86KSCitySouthernKSU1.3 24127.96-5.52

-14.01 71.05 51.34Kellogg K 3.8 21 59.47 0.71

-8.04 91.97 53.81Kemper KMPR1.7 9 71.27 -2.39

-15.79 32.0018.98KeurigDrPepperKDP2.5 28 24.38 -0.41

-44.66 20.52 7.45KeyCorp KEY6.6 7 11.20 -0.26

-23.73 110.0071.03KeysightTechsKEYS ... 22 78.28 -5.93

-25.90 88.99 45.96KilroyRealty KRC3.1 34 62.17 2.73

-9.20149.23 110.66KimberlyClark KMB3.4 20124.89 0.88

-49.78 21.86 9.01KimcoRealty KIM10.813 10.40 -0.92

-35.05 22.58 9.42KinderMorgan KMI7.3 14 13.75 -0.73

-10.97 6.27 2.72KinrossGold KGC ... 7 4.22 -0.43

-27.41 51.08 18.02KirklandLakeGoldKL 1.6 12 31.99 -0.89

-10.80 40.46 27.03Knight-Swift KNX1.0 18 31.97 0.67

-20.12 50.78 30.50KoninklijkePhilPHG2.0 25 38.98 -0.52

-39.14 13.28 6.28KoreaElcPwr KEP ... dd 7.20 -0.62

-24.56 33.78 19.99KraftHeinz KHC6.6 15 24.24 -0.53

0.48 36.84 20.70Kroger KR 2.2 14 29.13 0.13

-3.47 51.97 27.04Line LN ... dd 47.31 0.49

-40.17 36.63 13.31LKQ LKQ ... 12 21.36 -0.89

-42.64 99.60 32.01LPL Financial LPLA1.9 8 52.91 -3.42

-6.50230.99 142.01L3HarrisTech LHX1.8 23 185 .00-5.50

-23.92 196.36 98.02LabCpAm LH ... 15 128.71 -8.34

-17.50 344.32 171.04LamResearch LRCX1.9 18 241.22 -19.12

-47.00 96.82 30.89LamarAdv LAMR8.5 13 47.31 -4.32

-33.45 96.32 39.06LambWeston LW 1.6 17 57.25 -1.59

-39.02 74.29 33.30LasVegasSandsLVS7.5 12 42.10 -6.26

-35.10 159.14 63.20Lear LEA3.5 7 89.04 -6.81

34.56 50.70 27.34LeggMason LM 3.3 18 48.32 -0.45

-4.55125.8463.47Leidos LDOS1.5 20 93.44 0.88

-27.84 71.38 25.42Lennar A LEN1.2 6 40.26 -2.16

-32.39 56.32 18.87Lennar B LEN.B1.7 5 30.22 -1.83

-24.05 298.49 163.40LennoxIntl LII 1.7 18 185.30 -12.24

-33.85 24.50 10.14LeviStrauss LEVI3.6 13 12.76 -1.61

-13.29138.4780.14LibertyBroadbandALBRDA... 169 108.01-1.51

-11.45 140 .0086.20LibertyBroadbandCLBRDK... 175 111.35-1.87

-27.28 27.84 14.63LibertyGlobal CLBTYK ... dd 15.85 -0.92

-25.99 28.62 15.23LibertyGlobal ALBTYA... dd 16.83 -0.71

-41.41 46.52 16.87LibertyFormOne AFWONA... dd 25.65 0.45

-40.54 48.95 18.31LibertyFormOne CFWONK... dd 27.33 0.32

-36.08 51.11 22.54LibertySirius ALSXMA... 20 30.90 -0.07

-36.17 51.36 23.01LibertySirius CLSXMK... 20 30.73 -0.24

2.04147.87 101.36EliLilly LLY2.2 27134.11-0.24

-28.39 98.32 59.30LincolnElectricLECO2.8 15 69.27 -3.74

-53.47 67.52 16.11LincolnNationalLNC5.8 6 27.46 -1.31

-21.40227.85 146.71Linde LIN 2.3 40167.34-6.85

-34.03 76.60 21.70LiveNationEnt LYV ... dd 47.15 1.21

-49.55 3.58 1.33LloydsBankingLYG9.6 9 1.67 -0.11

-10.53442.53 266.11LockheedMartinLMT2.8 16348.38-1.95

-35.80 56.88 28.52Loews L 0.7 11 33.70 -1.71

-12.81 48.83 31.37LogitechIntl LOGI1.8 25 41.12 -1.38

-27.37126.73 60 .00Lowe's LOW2.5 16 86.98 -1.13

-18.49 266.20 128.84lululemon LULU ... 44 188.84 -11.96

-11.73 93.23 40.28Lumentum LITE ... dd 70.00-1.30

-35.84 88.60 14.56Lyft LYFT ... dd 27.60 -2.34

-47.71 98.91 33.71LyondellBasell LYB8.5 5 49.40 -4.53

MN

-36.80174.9387.64M&T Bank MTB4.1 8107.29-3.42

-26.59 32.22 15.00MDU Rscs MDU3.8 13 21.81 -0.42

-63.36 34.63 5.90MGM Resorts MGM4.9 3 12.19 -1.26

-27.31 122.30 66.87MKS Instrum MKSI1.0 31 79.97 -6.49

-57.38 33.65 6.87MPLX MPLX24.89 10.85 -0.70

6.80 335.43 196.81MSCI MSCI1.0 42 275.74 -16.12

-19.58316.39 182.47MadisonSquGardenMSG... dd236.58 2.29

-46.54 67.75 22.02MagellanMid MMP12.18 33.61 -0.91

-41.63 57.09 22.75MagnaIntl MGA5.0 6 32.01 -0.08

-44.46 21.23 8.62ManulifeFin MFC6.9 5 11.27 -0.81

-61.58 69.65 15.26MarathonPetrolMPC10.06 23.15 0.01

-21.931347.64710.52Markel MKL ... 7 892.43 -58.09

YTD 52-Week Yld Net

% Chg Hi Lo Stock Sym % PE Last Chg

-9.58421.45 241.12MarketAxess MKTX0.7 63342.78-10.01

-47.93153.3946.56Marriott MAR0.0 21 78.85 -3.96

-23.30119.8874.33Marsh&McLen MMC2.1 25 85.45 -0.41

-35.20 281.82 135.08MartinMariettaMLM1.2 19 181.22 -13.70

-15.85 28.86 16.45MarvellTech MRVL1.1 10 22.35 -0.83

-27.80 50.06 27.04Masco MAS1.6 16 34.65 -1.05

13.27187.85 118.93Masimo MASI... 52179.03 5.15

-17.06 347.25 199.99Mastercard MA 0.6 31 247.65 -15.53

-23.91 95.32 44.74MatchGroup MTCH... 35 62.48 -1.10

-22.68 65.73 41.93MaximIntProductsMXIM4.0 17 47.56 -2.62

-22.49174.09 113.12McCormickVtgMKC.V1.9 25132.60 0.79

-22.06174.58 112.22McCormick MKC1.9 25132.29 0.65

-17.00221.93 124.23McDonalds MCD3.0 21164.01-3.34

-9.12172.18 111.71McKesson MCK1.3 dd125.70-5.96

-16.25 24.29 12.35MedicalProp MPW6.1 21 17.68 0.12

-20.77122.1572.13Medtronic MDT2.4 23 89.89 -2.05

-49.28 26.97 11.34MelcoResorts MLCO5.2 13 12.26 -1.18

2.23123.7996.18MellanoxTech MLNX... 33119.79-0.71

-17.57756.48 422.22MercadoLibre MELI... dd471.43-18.13

-21.13 92.64 65.25Merck MRK3.4 19 71.73 -1.80

-1.85 89.44 52.24MercurySystemsMRCY... 57 67.83 -7.79

-39.43 53.28 22.85MetLife MET5.7 5 30.87 -1.66

-16.95873.51 579.40MettlerToledo MTD... 29658.78-0.49

-34.87 112.47 53.15MicrochipTechMCHP2.2 27 68.20 -6.32

-19.15 61.19 31.13MicronTech MU ... 22 43.48 -1.31

-5.07190.70 116.96Microsoft MSFT1.4 26149.70-6.41

-18.40148.88 82 .00MidAmApt MAA3.7 35107.60 4.81

-25.97 5.54 3.32MitsubishiUFJ MUFG4.4 10 4.02 -0.06

-21.36 3.20 1.96MizuhoFin MFG4.3 35 2.43 -0.05

-27.98 11.00 6.20MobileTeleSys MBT9.9 8 7.31 -0.43

53.63 36.0011.54Moderna MRNA... dd 30.05 2.11

-42.78 156.60 56.62MohawkInds MHK... 8 78.04 -4.25

-0.38 159 .00102.85MolinaHealthcareMOH... 12135.17-4.81

-29.39 64.32 34.01MolsonCoorsB TAP6.0 34 38.06 -0.56

-13.05 59.96 41.19Mondelez MDLZ2.4 18 47.89 -1.01

0.38184.7893.81MongoDB MDB... dd132.11-1.00

-9.17 193.10 114.84MonolithicPowerMPWR1.2 68 161.70 -13.08

-11.27 70.52 50.06MonsterBev MNST... 28 56.39 -1.45

-7.25287.25 164.19Moody's MCO1.0 30220.19-4.14

-33.47 57.57 27.20MorganStanleyMS4.1 7 34.01 -1.70

-22.62166.59 102.59Morningstar MORN1.0 33117.08-1.40

-16.18 187.49 120.77MotorolaSol MSI1.9 27 135.07 -13.92

-25.97 28.88 12.75Mylan MYL... 543 14.88 -0.66

-1.91183.42 110.59NICE NICE... 53152.18-0.68

-25.66 43.02 19.54NRG Energy NRG4.1 2 29.55 1.31

-24.604071.13 2043.01NVR NVR ... 132871.62-69.85

-36.12 139.59 58.41NXP Semi NXPI1.8 95 81.30 -8.42

-13.37120.2371.66Nasdaq NDAQ2.0 20 92.78 -1.04

-8.30 69.08 44.29NationalGrid NGG5.3 21 57.47 0.33

-59.84 29.37 8.00NatlOilwell NOV2.0 dd 10.06 -1.19

-36.12 59.26 24.04NatlRetailProp NNN6.0 22 34.25 -1.27

... 23.90 7.93Natura&Co NTCO... 123 11.07 -0.37

-35.37 78.35 34.66NetApp NTAP4.8 9 40.23 -2.22

-1.73 361.00209.01Netease NTES2.3 13 301.35 -16.59

10.37393.52 252.28Netflix NFLX... 86357.12-5.87

-17.63119.6571.85Neurocrine NBIX... 268 88.54 -3.98

-7.05 142.38 80.18NewOrientalEducEDU ... 45 112.70 -12.50

-20.97 13.79 8.76NY CmntyBcp NYCB7.2 12 9.50 -0.65

-0.19 40.22 26.13NYTimes A NYT0.7 38 32.11 -0.76

-29.19 20.99 10.44NewellBrands NWL6.8 56 13.61 -0.50

6.67 52.49 29.77Newmont NEM1.2 13 46.35 -1.93

-39.67 15.07 7.97NewsCorp A NWSA2.3 dd 8.53 -0.63

-41.97 15.36 7.92NewsCorp B NWS2.4 dd 8.42 -0.74

-4.22283.35 174.80NextEraEnergyNEE2.4 30231.95 0.85

-35.96 27.28 11.84NielsenHoldingsNLSN1.8 dd 13.00-0.81

-17.85105.62 60 .00Nike NKE1.2 31 83.23 -1.07

-11.06 30.67 19.56NiSource NI 3.4 28 24.76 0.21

-18.87 5.96 2.34Nokia NOK5.7 dd 3.01 -0.14

-15.12 5.41 3.05NomuraHoldingsNMR3.3 6 4.38 -0.14

-19.01180.2896.45Nordson NDSN1.2 23131.89-1.09

-26.15219.88 112.62NorfolkSouthernNSC2.6 14143.36-3.56

-30.37110.4860.67NorthernTrust NTRS3.8 11 73.98 -1.37

-9.25 385 .00263.31NorthropGrum NOC1.7 24312.15-9.04

-25.82 28.70 15.12NortonLifeLockNLOK2.6 3 18.93 0.20

-16.27 99.84 69.18Novartis NVS2.5 16 79.28 -0.46

-1.99 64.82 46.47NovoNordisk NVO1.6 23 56.73 0.76

-22.27 98.84 41.51Novocure NVCR... dd 65.50 -2.83

-9.87 23.58 12.98NuanceCommsNUAN... 33 16.07 -0.22

-40.72 61.17 27.52Nucor NUE4.8 8 33.36 -0.18

-35.36 55.34 23.85Nutrien NTR5.8 18 30.97 -1.69

7.41316.32 132.60NVIDIA NVDA0.3 56252.73-4.51

OPQ

-28.02 46.43 23.00OGE Energy OGE4.8 15 32.01 0.64

-15.15 96.97 63.67ONE Gas OGS2.7 23 79.39 1.58

-72.33 78.48 12.16ONEOK OKE17.97 20.94 -3.42

-28.48454.31 251.51OReillyAuto ORLY... 18313.43-13.31

-71.83 68.83 9.00OccidentalPetrolOXY27.2dd 11.61 -1.22

4.92142.9881.41Okta OKTA... dd121.05-2.25

1.43 151.47 87.25OldDomFreightODFL0.5 17 128.33 -12.27

-32.86 24.10 11.88OldRepublic ORI5.6 4 15.02 0.22

-33.77 45.22 13.33OmegaHealthcareOHI9.6 18 28.05 0.05

-35.84 85.05 46.37Omnicom OMC5.0 9 51.98 -4.37

-47.13 25.92 8.17ON Semi ON ... 26 12.89 -1.27

-25.44 47.84 29.11OpenText OTEX2.1 27 32.86 -2.67

-5.95 60.50 39.71Oracle ORCL1.9 16 49.83 -0.65

-17.48 16.80 9.93Orange ORAN5.1 14 12.04 -0.51

-23.67 89.21 52.65Orix IX 5.0 5 63.67 -1.46

-38.81 95.62 46.72Oshkosh OSK2.1 7 57.92 -4.38

-40.22 68.72 28.56OwensCorning OC 2.5 11 38.93 -1.97

-11.68 25.19 3.55PG&E PCG ... dd 9.60 -0.19

-0.80 25.72 15.91PLDT PHI7.7 10 19.83 -0.55

-37.27161.7979.41PNC Fin PNC4.6 9100.13-2.79

-38.54 61.22 26.27POSCO PKX3.3 13 31.11 -1.61

... 33.23 10.61PPD PPD ... ... 17.00-2.91

-36.32 134.36 69.77PPG Ind PPG2.4 16 85.00-4.76

-29.15 36.83 18.12PPL PPL6.5 11 25.42 0.75

-29.37113.1058.67PRA HealthSci PRAH... 21 78.51 -1.36

-21.20102.4743.90PTC PTC ... dd 59.01 -1.96

-24.79 83.41 49.11Paccar PCAR2.2 9 59.49 -0.96

-23.13114.7871.05PackagingCpAmPKG3.7 12 86.09 -1.18

-44.91 53.43 13.58PagSeguroDigPAGS... 18 18.82 -2.68

-29.71251.10 125.47PaloAltoNtwksPANW... dd162.54-5.46

-41.07 215.94 93.00ParkerHannifin PH 2.9 12 121.28 -9.27

-29.26 90.53 47.87Paychex PAYX4.1 20 60.17 -5.49

-21.08 342.00173.65PaycomSoftwarePAYC... 68 208.94 -20.27

-23.82150.7366.98Paylocity PCTY... 89 92.04 -4.68

-13.58 124.45 82.07PayPal PYPL... 45 93.48 -7.15

-22.89 11.51 5.20Pearson PSO3.8 15 6.50 0.07

-8.65103.1338.01Pegasystems PEGA0.2 dd 72.76 -2.18

-8.52 37.02 17.70Peloton PTON... dd 25.98 0.23

-53.53 40.65 10.58PembinaPipelinePBA11.09 17.22 -3.66

-34.75 47.43 22.01Pentair PNR2.5 14 29.93 -0.48

-5.42194.93 121.80Penumbra PEN ... 116 155.37-3.71

-31.48 17.66 10.40People'sUtdFinPBCT6.1 9 11.58 -0.52

-11.86147.20 101.42PepsiCo PEP3.2 23120.46 0.20

-22.97 103.0062.91PerkinElmer PKI 0.4 37 74.80 -4.21

-10.76 63.86 40.17Perrigo PRGO2.0 43 46.10 -0.44

-36.54 67.75 27.74PetroChina PTR5.3 27 31.94 -1.33

-67.44 17.17 4.01PetroleoBrasil PBR3.7 3 5.19 -0.62

-64.88 15.66 4.16PetroleoBrasilAPBR.A7.3 3 5.24 -0.51

-21.13 44.56 27.88Pfizer PFE4.9 11 30.90 -0.85

-18.73 90.17 56.01PhilipMorris PM6.8 15 69.15 -2.01

-53.04119.9240.04Phillips66 PSX6.9 8 52.32 -2.07

-44.92 33.67 15.75PilgrimPride PPC ... 10 18.02 -0.54

-6.61 45.25 18.46Pinduoduo PDD ... dd 35.32 -1.69

-13.68105.5160.05PinnacleWest PNW4.0 16 77.63 -1.71

-19.85 36.83 10.10Pinterest PINS... dd 14.94 -0.26

-54.65 178.22 48.62PioneerNatRscsPXD3.2 15 68.65 -5.69

-69.93 25.26 3.00PlainsAllAmPipePAA26.02 5.53 -0.40

-32.49 88.77 23.77PlanetFitness PLNT... 36 50.42 -1.96

-11.96238.23 159.71Pool POOL1.2 29186.98 1.98

-13.51 63.08 37.83PortlandGenElecPOR3.2 20 48.25 0.23

-29.64 113.73 68.97PostHoldings POST... 57 76.76 -4.61

-40.73 60.81 23.31PrincipalFin PFG6.9 7 32.60 -1.25

-11.79128.0994.34Procter&GamblePG 2.7 65110.17 2.79

1.59 84.96 62.18Progressive PGR0.5 11 73.54 -2.28

-11.18 99.79 59.82Prologis PLD2.9 32 79.17 1.48

-8.55133.5883.81Proofpoint PFPT... dd104.97 2.70

-31.45 75.22 42.02ProsperityBcshsPB 3.7 11 49.28 -2.41

-43.42106.3938.62PrudentialFin PRU8.3 5 53.04 -1.61

-34.37 46.50 15.68Prudential PUK3.7 8 25.00-1.14

-24.67 63.88 34.75PublicServiceEntPEG4.4 13 44.48 0.47

-10.07266.76 155.37PublicStorage PSA4.2 26191.52 3.75

-36.80 47.37 17.12PulteGroup PHM2.0 7 24.52 -1.19

19.67 43.16 25.04Qiagen QGEN... dd 40.45 -0.36

-30.58122.3758.52Qorvo QRVO... 28 80.69 -2.80

-24.53 96.17 55.78Qualcomm QCOM3.7 19 66.59 -2.39

-26.70 44.09 23.77QuantaServicesPWR0.7 11 29.84 -1.65

-22.20 118.58 73.21QuestDiag DGX2.7 13 83.08 -5.89

RS

-16.70 27.25 16.81RELX RELX2.8 21 21.05 -0.34

-21.87 77.47 42.85RPM RPM2.4 24 59.97 -1.51

-42.00 133.63 62.01RalphLauren RL 4.0 8 67.99 -6.33

-31.09102.4554.21RaymondJamesRJF2.4 8 61.65 -3.02

-35.37 233.48 103.00Raytheon RTN2.7 12 142.02 -13.18

0.24 65.92 36.91RealPage RP ... 89 53.88 0.52

-22.72 84.92 38.00RealtyIncome O 4.9 41 56.90 -1.46

-26.63257.96 70 .00ReataPharm RETA... dd149.99 1.09

-35.82 70.26 32.84RegencyCtrs REG5.9 28 40.49 -1.85

19.72 518 .00271.37RegenPharm REGN... 24449.52-2.78

-43.65 17.54 6.94RegionsFin RF 6.4 6 9.67 -0.18

-51.64169.2655.39ReinsGrp RGA3.6 6 78.85 -0.24

-30.34 122.17 70.57RelianceSteel RS 3.0 8 83.42 -8.14

-23.88202.68 113.27RenaissanceReRNR0.9 9149.21 0.28

0.05109.9452.87Repligen RGEN... 211 92.55 1.14

-15.65100.9165.37RepublicSvcs RSG2.1 23 75.60 -1.80

-8.40177.9996.81ResMed RMD1.1 45141.95-4.57

-36.44 79.46 25.08RestaurantBrandsQSR5.1 17 40.53 -3.10

-13.97 53.48 31.79RexfordIndlRealtyREXR2.2 84 39.29 0.71

... 31.99 21.61ReynoldsCnsmrREYN2.3 21 26.47 -0.50

s41.68 252.85 101.33RingCentral RNG ... dd 238.97 21.17

-26.60 64.02 35.35RioTinto RIO8.8 9 43.57 -1.83

-38.23 69.08 32.38RobertHalf RHI 3.5 10 39.01 -4.45

-25.27209.60 115.38Rockwell ROK2.7 19151.46-7.83

-22.51 54.82 32.20RogersComm BRCI4.0 13 38.49 -1.46

-34.69176.5555.02Roku ROKU... dd 87.45 -2.30

3.32 43.91 30.72Rollins ROL1.4 55 34.26 0.57

-13.67 395 .00 240 .00RoperTech ROP0.7 18305.79-0.53

-29.09124.1656.30RossStores ROST1.4 18 82.55 -3.05

-25.53 82.74 49.55RoyalBkCanadaRY 5.4 9 58.98 -2.48

-54.04 7.05 2.50RoyalBkScotlandRBS3.3 4 2.96 -0.24

-74.16 135.31 19.25RoyalCaribbeanRCL9.0 4 34.50 -6.11

-46.35 66.48 21.25RoyalDutchA RDS.A10.18 31.64 -3.29

-50.36 67.45 19.19RoyalDutchB RDS.B12.68 29.77 -3.39

-25.92138.7859.78RoyalGold RGLD1.2 36 90.56 -1.92

-37.79 96.79 44.44Ryanair RYAAY... 11 54.50 -4.79

-17.70140.6790.89SAP SAP1.1 36110.28-4.97

-12.20312.94 186.06S&P Global SPGI1.1 28239.75-5.20

8.46309.85 193.91SBA Comm SBAC0.7 203 261.38-3.11

-32.44 69.61 35.41SEI InvestmentsSEIC1.6 14 44.24 -1.60

-23.44 51.01 21.25SINOPEC SHI13.8 788 23.39 -0.63

t-32.11 25.16 14.07SK Telecom SKM4.9 14 15.69 -0.23

-30.96 67.73 29.51SS&C Tech SSNC1.2 26 42.39 -2.12

-46.89 40.96 13.00StoreCapital STOR7.1 16 19.78 -1.72

-36.53 270.95 127.39SVB Fin SIVB... 7 159.34 -12.19

-10.23 195.72 115.29Salesforce.com CRM... 709146 .00-8.73

-15.46 51.84 37.62Sanofi SNY2.9 26 42.44 -0.51

-36.37 27.75 9.74SantanderCons SC 5.9 5 14.87 -1.22

-26.81158.8072.05SareptaTherapSRPT... dd 94.44 -4.57

-65.77 48.88 11.87Schlumberger SLB14.5dd 13.76 -1.76

YTD 52-Week Yld Net

% Chg Hi Lo Stock Sym % PE Last Chg

-29.33 51.65 28.00SchwabC SCHW2.1 13 33.61 -0.55

-17.50 96.80 45.45ScienceApplicatSAIC2.1 19 71.79 0.24

-3.44125.6976.50ScottsMiracleGroSMG2.3 12102.53-1.15

9.22 52.77 21.83Sea SE ... dd 43.93 -1.81

-19.38 64.17 39.02Seagate STX5.4 8 47.97 ...

-4.37 124.32 62.90SeattleGeneticsSGEN ... dd 109.27 -6.87

-20.04161.87 88 .00SempraEnergySRE3.5 17121.13-2.47

-45.98 54.72 18.25SensataTechs ST ... 17 29.10 -2.72

-15.86 52.89 34.45ServiceCorp SCI 2.0 19 38.73 1.57

-2.95 362.95 213.99ServiceNow NOW ... 87 274.00-20.73

-24.84 21.07 12.20ShawComm B SJR6.0 15 15.25 -0.57

-21.23599.95 325.43SherwinWilliamsSHW1.2 28459.66-6.48

-40.95 40.59 17.09ShinhanFin SHG4.7 2 22.48 -1.17

6.05 593.89 190.38Shopify SHOP ... dd 421.62 -25.79

-37.57 148.64 69.49SignatureBankSBNY2.6 8 85.29 -6.71

-60.95 186.40 43.52SimonProperty SPG14.49 58.17 -3.93

-31.05 7.40 4.11SiriusXM SIRI 1.1 25 4.93 -0.27

-42.58 44.50 17.06SkechersUSA SKX ... 11 24.80 -1.90

-27.95 128.48 66.29Skyworks SWKS2.0 18 87.09 -5.87

27.14 42.0015.10SlackTech WORK... dd 28.58 0.10

-3.16 55.79 30.91Smartsheet SMAR ... dd 43.50 -2.83

-22.65 56.66 33.80SmithAO AOS2.6 17 36.85 -0.43

-26.77 52.26 26.07Smith&NephewSNN2.1 26 35.20 0.66

-1.06128.4391.88Smucker SJM3.4 19103.03-0.44

-25.41 19.75 7.89Snap SNAP... dd 12.18 0.23

-36.33 174.0090.72SnapOn SNA4.0 9 107.85 -5.69

-13.38 143.73 37.50SolarEdgeTechSEDG ... 28 82.37 -8.08

-17.63 21.66 11.50SolarWinds SWI ... 259 15.28 -0.13

-31.27 66.57 37.30SonocoProductsSON4.1 15 42.42 -1.57

-12.76 73.86 41.98Sony SNE0.5 12 59.32 -1.18

-12.07 71.10 41.96Southern SO 4.4 12 56.01 0.87

-37.41 44.82 23.43SoCopper SCCO6.0 14 26.59 -1.82

-32.60 58.83 29.15SouthwestAir LUV2.0 9 36.38 -4.85

-16.70176.3193.92Splunk SPLK... dd124.76-4.38

-18.06161.38 109.18Spotify SPOT... dd122.54-4.27

59.12 10.16 4.26Sprint S ... dd 8.29 -0.32

-14.74 87.25 32.33Square SQ ... 70 53.34 -2.69

-41.68 173.67 70.00StanleyBlackDckSWK2.9 15 96.66 -10.58

-24.55 99.72 50.02Starbucks SBUX2.5 22 66.34 -3.56

-32.23 26.64 11.88StarsGroup TSG ... 80 17.68 -1.51

-38.48 85.89 42.10StateStreet STT4.3 8 48.66 -0.76

-40.39 36.14 14.98SteelDynamicsSTLD4.9 7 20.29 -0.31

-14.88168.98 105.69Steris STE1.1 28129.74 0.13

-24.86 31.98 14.62STMicroelec STM1.0 18 20.22 -1.22

-38.73 46.69 18.56StoneCo STNE ... 34 24.44 -3.53

-24.16226.30 124.54Stryker SYK1.4 29159.22-4.11

-30.09 7.56 4.49SumitomoMitsSMFG5.5 6 5.18 -0.23

-18.01 173.98 95.34SunComms SUI 2.6 69 123.07 9.46

-33.57 50.13 24.37SunLifeFinancialSLF 5.5 9 30.27 -1.60

-64.24 34.56 9.61SuncorEnergy SU 11.29 11.73 -1.05

-34.35 12.47 4.43Suzano SUZ1.6 dd 6.46 0.72

-52.51 38.18 12.15SynchronyFin SYF5.1 3 17.10 -1.93

-30.05 74.25 30.02SyneosHealthSYNH ... 33 41.60 -2.32

-10.65166.87 104.90Synopsys SNPS... 40124.38-3.59

-41.02 85.98 26.00Sysco SYY3.6 14 50.45 -3.03

TUV

10.87 59.76 30.78TAL EducationTAL ... 302 53.44 -2.29

-21.80 57.92 32.37TC Energy TRP5.9 13 41.69 -1.70

-47.39 47.46 16.96TCF Financial TCF5.7 13 24.62 -2.41

-30.56 54.57 27.70TD AmeritradeAMTD3.6 10 34.51 -0.53

-34.49 101.0048.62TE Connectivity TEL 2.9 13 62.78 -5.42

-21.66 20.91 13.54Telus TU 5.8 7 15.17 -0.38

-23.32 22.47 13.62TFS Fin TFSL7.4 50 15.09 -0.91

-33.54 20.32 11.55TIM Part TSU3.0 7 12.70 -0.71

-23.35 64.95 32.72TJX TJX2.0 18 46.80 -1.16

4.21101.3563.50T-MobileUS TMUS... 20 81.72 -2.91

-19.21139.8182.51TRowePrice TROW3.7 11 98.43 -2.91

-19.26 60.64 37.18TaiwanSemi TSM2.7 22 46.91 -2.96

-8.76135.7087.97TakeTwoSoftwareTTWO... 38111.70-3.55

-21.69 20.93 12.43TakedaPharm TAK4.1 dd 15.45 0.46

-48.42 36.06 10.51Tapestry TPR9.7 7 13.91 -1.25

-26.11130.2470.03Target TGT2.8 15 94.74 -1.33

-9.03151.4780.20TechData TECD... 13130.64-3.26

-62.52 25.75 5.60TeckRscsB TECK2.3 16 6.51 -1.02

96.08176.4048.57TeladocHealthTDOC... dd164.16 4.66

-18.56 398.99 195.34TeledyneTech TDY ... 26 282.23 -23.30

-24.95398.65 221.27Teleflex TFX0.5 29282.51-7.48

-15.72 10.46 6.15Ericsson ERIC0.7 102 7.40 -0.20

-31.98 14.68 9.00TelefonicaBrasVIV 7.4 13 9.74 -0.06

-34.58 8.59 3.75Telefonica TEF7.5 22 4.56 -0.16

-33.68 31.48 16.06TelekmIndonesiaTLK3.3 13 18.90 0.18

-21.32108.3645.1110xGenomics TXG ... dd 59.99 -1.05

-45.58 30.32 9.10Tenaris TS 4.4 9 12.32 -0.32

-19.34 19.42 9.22TencentMusic TME ... 28 9.47 -0.51

-19.56 81.57 39.50Teradyne TER0.7 21 54.85 -2.66

22.96968.99 176.99Tesla TSLA... dd514.36-13.80

-22.86 15.91 6.07TevaPharm TEVA... dd 7.56 -0.34

-21.66 135.70 93.09TexasInstrumentsTXN3.6 19 100.50 -7.26

-40.16 58.0020.26Textron TXT0.3 8 26.69 -2.54

-15.55342.26 250.21ThermoFisherSciTMO0.3 30274.34-8.81

-13.11 82.50 52.23ThomsonReutersTRI 2.4 20 62.21 0.48

-24.48219.75 114.043M MMM4.4 17133.24-2.94

-4.65134.4278.60Tiffany TIF 1.8 29127.44-1.68

-20.85 84.26 52.07Toro TTC1.6 24 63.06 -1.15

-27.85 59.55 33.74TorontoDomBk TD 5.9 8 40.50 -2.35

-36.35 57.99 22.13Total TOT ... 8 35.20 -0.17

-9.46145.41 108.01ToyotaMotor TM 2.8 8127.24 0.90

-11.07114.2563.89TractorSupply TSCO1.7 18 83.10 -0.38

-23.13323.78 136.00TradeDesk TTD ... 88199.69-9.36

-9.17 53.35 33.23Tradeweb TW 0.8 59 42.10 -0.54

-19.83118.10 70 .00TraneTech TT 2.6 14 82.67 -4.21

-35.18 673.51 200.06TransDigm TDG0.0 28 363.01 -39.08

-22.60 101.16 52.50TransUnion TRU0.5 37 66.26 -4.44

-27.02155.0976.99Travelers TRV3.3 10 99.95 1.28

-7.81 111.85 56.22Trex TREX ... 34 82.86 -6.14

-28.40 46.67 20.01Trimble TRMB... 15 29.85 -0.79

-30.05 46.50 20.10Trip.com TCOM ... 14 23.46 -1.56

-40.93 56.92 24.01TruistFinl TFC5.4 9 33.27 -1.01

-17.41 6.31 4.47TurkcellIletism TKC5.3 10 4.79 -0.34

-1.68 151 .0068.06Twilio TWLO... dd 96.63 -4.06

-21.09 45.85 20.00Twitter TWTR... 14 25.29 -1.12

-5.73340.80 203.60TylerTech TYL ... 78282.83-6.25

-35.64 94.24 42.57TysonFoods TSN2.9 11 58.59 -2.64

-25.60 13.55 7.48UBS Group UBS7.8 8 9.36 -0.51

-18.76 51.25 29.20UDR UDR3.8 61 37.94 2.16

-42.29 55.68 21.75UGI UGI 4.9 12 26.06 -0.19

-56.98 43.10 8.32US Foods USFD... 10 18.02 -0.94

-8.27 47.08 13.71Uber UBER... dd 27.28 -0.84

-29.39 199.91 107.22Ubiquiti UI 0.9 27 133.44 -12.63

-31.09 368.83 124.05UltaBeauty ULTA ... 14 174.45 -14.38

-56.30 27.72 7.61UnderArmour AUAA... 47 9.44 -0.45

-17.70 63.62 42.00Unilever UN 3.3 12 47.29 -0.47

-13.85 64.84 44.06Unilever UL 3.7 12 49.25 -0.59

-23.09188.96 105.08UnionPacific UNP2.8 17139.05-3.44

-62.72 96.03 17.80UnitedAirlines UAL ... 3 32.84 -2.71

-19.40 2.85 1.85UnitedMicro UMC3.0 42 2.16 -0.12

-16.69125.31 82 .00UPS B UPS4.1 19 97.52 -2.26

-45.94 170.04 58.85UnitedRentals URI ... 6 90.15 -9.03

-39.67 61.11 28.59US Bancorp USB4.7 9 35.77 -0.41

-35.13 158.44 69.02UnitedTech UTX3.0 15 97.15 -7.49

-17.53 306.71 187.72UnitedHealth UNH1.8 17 242.45 -12.94

-34.94230.32 105.11UnivDisplay OLED0.4 46134.06-5.75

-37.97157.7965.20UniversalHealthBUHS0.9 10 88.99 -2.85

-45.02 10.18 3.56VEREIT VER10.8dd 5.08 0.04

-42.01 100.25 45.07VF VFC 3.3 18 57.79 -4.14

-36.95 28.75 9.85VICI Prop VICI7.4 13 16.11 -0.04

-35.12255.37 125.00VailResorts MTN4.5 21155.60 4.80

-40.61 14.19 6.49Vale VALE ... dd 7.84 -0.48

-51.91101.99 31 .00ValeroEnergy VLO8.7 8 45.04 -0.56

-28.90 150.06 89.62VarianMed VAR ... 31 100.97 -7.25

3.48176.90 118.11VeevaSystemsVEEV... 77145.55-1.54

-47.37 75.40 13.35Ventas VTR10.426 30.39 1.66

-9.74221.78 148.77VeriSign VRSN... 34173.91-1.99

-7.75171.73 116.61VeriskAnalyticsVRSK0.8 51137.77-4.33

-14.06 62.22 48.84Verizon VZ 4.7 11 52.77 -0.77

-0.78249.85 163.68VertxPharm VRTX... 48217.24-7.25

-64.76 53.68 13.12ViacomCBS A VIACA6.1 3 15.81 -1.70

-69.53 53.71 10.10ViacomCBS B VIAC7.5 2 12.79 -1.20

-0.28 17.84 6.17Vipshop VIPS... 17 14.13 -0.46

-14.02214.17 133.93Visa V 0.7 30161.56-7.32

-28.71 27.96 11.30VistraEnergy VST3.3 9 16.39 0.60

-23.75 206.80 86.00VMware VMW ... 8 115.74 -8.98

-25.92 21.72 11.46Vodafone VOD6.6 dd 14.32 -0.47

-43.31 70.45 27.64VornadoRealtyVNO7.0 2 37.70 0.66

-34.93 63.81 29.75VoyaFinancial VOYA1.5 7 39.68 -1.29

-31.10152.4965.56VulcanMatls VMC1.4 21 99.21 -3.01

WXYZ

-0.86136.17 117.20WABCO WBC... 28134.34-0.65

-3.43109.5368.01WEC Energy WEC2.8 25 89.07 2.30

-48.07 236.51 71.12WEX WEX ... 48 108.78 -7.60

-24.61 93.62 38.62W.P.Carey WPC6.9 34 60.34 -0.35

-54.82 70.80 27.18WPP WPP11.911 31.76 -2.55

-38.84 81.75 35.07Wabtec WAB1.0 28 47.58 -2.93

-25.37 64.50 40.52WalgreensBootsWBA4.2 11 44.00-1.67

-7.79128.0896.79Walmart WMT2.0 21109.58-0.24

-17.46105.1770.87WasteConnectionsWCN1.0 35 74.94 -3.38

-16.37126.7985.34WasteMgt WM2.3 24 95.30 -2.38

-20.67255.21 154.39Waters WAT... 21185.36-6.06

-17.74186.87 132.97Watsco WSO4.3 23148.20-1.67

-48.77 166.40 21.70Wayfair W ... dd 46.30 -8.78

-27.66 72.78 29.50Weibo WB ... 15 33.53 -2.22

-43.72 54.75 25.11WellsFargo WFC6.7 8 30.28 -0.62

-39.23 93.17 24.27Welltower WELL7.0 41 49.70 -0.71

-6.15176.66 108.11WestPharmSvcsWST0.5 44141.08-5.35

-33.43 72.0027.40WesternDigitalWDC4.7 dd 42.25 -2.04

-26.29 28.45 17.70WesternUnionWU4.6 8 19.74 -1.02

-44.60 78.08 28.99WestlakeChemWLK2.7 12 38.86 -1.68

-45.94 20.56 7.98WestpacBankingWBK13.07 9.18 -0.81

-35.00 44.39 21.50WestRock WRK6.7 8 27.89 -0.50

-43.05 31.58 13.10Weyerhaeuser WY 7.9 dd 17.20 -1.08

-5.41 34.0018.66WheatonPrecMetWPM1.4 147 28.14 -1.46

-42.89163.64 64 .00Whirlpool WHR5.7 5 84.26 1.06

-41.36 29.55 8.41Williams WMB11.520 13.91 -0.34

-17.20220.97 143.34WillisTowers WLTW1.6 21167.21 1.71

-20.80 4.62 2.52Wipro WIT0.5 13 2.97 -0.03

-13.17 156.40 76.81Wix.com WIX ... dd 106.26 -13.54

-47.64 129.06 46.51Woodward WWD1.8 15 62.01 -8.55

-37.14 39.01 15.54WooriFin WF 0.0 3 19.02 0.10

-17.17 226.83 107.75Workday WDAY ... dd 136.21 -9.07

-54.41 153.41 35.84WynnResortsWYNN6.3 55 63.31 -8.20

-42.21 43.52 15.50XP XP ... 45 22.26 -2.57

-33.60 100.18 38.47XPO Logistics XPO ... 15 52.92 -5.90

-7.43 72.14 46.58XcelEnergy XEL2.9 22 58.77 0.86

-52.10 39.47 15.01Xerox XRX5.7 6 17.66 -1.76

-23.06 141.60 67.68Xilinx XLNX2.0 22 75.22 -5.06

-16.87 89.34 54.62Xylem XYL1.6 30 65.50 -2.51

-24.17 48.95 27.93Yandex YNDX ... 56 32.98 -1.84

-31.97 119.72 54.95YumBrands YUM2.7 17 68.53 -7.22

-11.35 50.74 38.33YumChina YUMC1.1 23 42.56 -2.49

9.25 28.06 17.12ZTO Express ZTO0.0 24 25.51 -0.31

-27.74 260.40 150.06ZebraTech ZBRA ... 19 184.57 -12.94

-15.37 94.89 50.23Zendesk ZEN ... dd 64.85 -2.16

-17.41 66.68 20.04Zillow C Z ... dd 37.94 -2.84

-21.49 66.96 18.65Zillow A ZG ... dd 35.91 -2.75

-36.57 161.11 74.37ZimmerBiomet ZBH1.0 17 94.94 -5.91

-46.88 52.48 23.58ZionsBancorp ZION4.9 7 27.58 0.21

-15.55 146.26 90.14Zoetis ZTS 0.7 36 111.77 -6.14

122.96 164.94 59.94ZoomVideo ZM ... 1868 151.70 10.55

26.09 89.54 35.00Zscaler ZS ... dd 58.63 -1.92

9.48 7.42 5.21Zynga ZNGA... 198 6.70 -0.04

YTD 52-Week Yld Net

% Chg Hi Lo Stock Sym % PE Last Chg

Friday, March 27, 2020

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

How to Read the Stock Tables

The following explanations apply to NYSE, NYSE Arca, NYSE American and Nasdaq Stock Market listed securities.

Prices are composite quotations that include primary market trades as well as trades reported by Nasdaq BX

(formerly Boston), Chicago Stock Exchange, Cboe, NYSE National and Nasdaq ISE.

The list comprises the 1,000 largest companies based on market capitalization.Underlined quotations are those

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

highlight those issues whose price changed by 5% or more if their previous closing price was $2 or higher.

Footnotes:

s-New 52-week high.

t-New 52-week low.

dd-Indicates loss in the most recent

four quarters.

FD-First day of trading.

h-Does not meet continued listing

standards

lf-Late filing

q-Temporary exemption from Nasdaq

requirements.

t-NYSE bankruptcy

v-Trading halted on primary market.

vj-In bankruptcy or receivership or

being reorganized under the

Bankruptcy Code, or securities

assumed by such companies.

NetYTD
Fund NAV Chg %Ret
American Century Inv
Ultra 44.38 -1.75-14.9
American Funds Cl A
AmcpA p 27.20 -1.05-19.0
AMutlA p 34.75 -0.88-19.7
BalA p 24.75 -0.46-12.8
BondA p 13.46 +0.12 3.3
CapIBA p 52.16 -1.04-16.8
CapWGrA 40.67 -1.35-21.8
EupacA p 42.75 -1.29-23.2
FdInvA p 48.07 -1.98-22.2
GwthA p 42.54 -1.55-16.8
HI TrA p 8.57 +0.10-13.7
ICAA p 31.21 -1.04-20.7
IncoA p 19.05 -0.32-17.3
N PerA p 37.98 -1.36-19.6
NEcoA p 37.60 -1.39-17.8

NetYTD

Fund NAV Chg %Ret

NwWrldA 54.49 -2.10-22.8

SmCpA p 45.29 -1.18-23.0

TxExA p 13.22 +0.04 -0.3

WshA p 36.98 -1.32-22.7

Baird Funds

AggBdInst 11.24 +0.08 0.9

CorBdInst 11.39 +0.08 -0.8

BlackRock Funds

HiYldBd Inst 6.53 +0.06-14.9

BlackRock Funds A

GlblAlloc p 16.72 -0.33-11.2

BlackRock Funds Inst

EqtyDivd 15.61 -0.49-22.9

MultiAstIncome9.48 +0.02-12.8

StratIncOpptyIns9.27 +0.07 -6.4

Bridge Builder Trust

CoreBond 10.44 +0.12 0.7

NetYTD

Fund NAV Chg %Ret

CorePlusBond10.01 +0.10 -1.1

Intl Eq 9.25 -0.28-22.9

LargeCapValue10.02 -0.37-26.9

Del Invest Instl

Value 16.04 -0.51-27.9

Dimensional Fds

5GlbFxdInc 10.74 +0.01 0.1

DFARlEst 31.53 +0.03-22.9

EmgMktVa 19.25 -0.68-32.9

EmMktCorEq15.46 -0.65-29.0

IntlCoreEq 9.91 -0.29-28.2

IntSmCo 13.12 -0.28-30.6

IntSmVa 12.88 -0.27-33.4

LgCo 19.58 -0.68-21.0

TAUSCoreEq214.82 -0.58-26.5

US CoreEq119.32 -0.74-25.5

US CoreEq217.38 -0.68-26.6

Friday, March 27, 2020

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.

Mutual Funds Fund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTD

US Small 23.04 -1.04-34.2

US SmCpVal20.67 -1.01-40.0

US TgdVal 13.88 -0.70-40.1

USLgVa 26.30 -1.17-32.0

Dodge & Cox

Balanced 78.03 -2.49-21.7

Income 13.66 +0.08 NA

Intl Stk 30.13 -0.94-30.9

Stock 133.27-6.19-29.8

DoubleLine Funds

CoreFxdIncmI NA ... NA

TotRetBdI 10.37 +0.11 NA

Edgewood Growth Instituti

EdgewoodGrInst33.46 -1.09-13.1

Fidelity

500IdxInstPrem88.54 -3.09-21.0

Contrafund K612.23 -0.45-15.5

ExtMktIdxInstPre46.44 -1.61-28.7

IntlIdxInstPrem32.94 -0.84-23.3

MidCpInxInstPrem17.18 -0.54-27.3

SAIUSLgCpIndxFd13.65 -0.48-21.1

SmCpIdxInstPrem14.31 -0.61-32.0

TMktIdxInstPrem70.47 -2.45-22.2

USBdIdxInstPrem12.25 +0.11 3.5

Fidelity Advisor I

NwInsghtI 26.44 -0.96-19.2

Fidelity Freedom

FF2020 14.14 -0.17-12.8

FF2025 12.27 -0.18-14.3

FF2030 14.88 -0.28-16.5

Freedom2020 K14.13 -0.17-12.8

Freedom2025 K12.25 -0.18-14.3

Freedom2030 K14.87 -0.27-16.5

Freedom2035 K12.09 -0.29-19.8

Freedom2040 K8.32 -0.23-21.4

Fidelity Invest

Balanc 20.88 -0.43-15.1

BluCh 91.02 -3.54-15.5

Contra 11.53 -0.42-15.3

ContraK 11.54 -0.43-15.4

CpInc r 8.24 +0.02-18.8

GroCo 18.48 -0.68-13.5

GrowCoK 18.51 -0.68-13.5

InvGrBd 11.49 +0.11 ...

LowP r 35.92 -1.02-28.2

Magin 8.63 -0.29-15.4

OTC 10.79 -0.43-15.6

Puritn 19.84 -0.37-12.8

SrsEmrgMkt15.40 -0.72-25.4

SrsGlobal 9.98 -0.34-24.2

SrsGroCoRetail15.41 -0.57-13.2

SrsIntlGrw 14.36 -0.51-18.0

SrsIntlVal 7.15 -0.19-27.8

TotalBond 10.73 +0.10 -1.0

Fidelity SAI

TotalBd 10.25 +0.10 -1.7

First Eagle Funds

GlbA 46.58 -1.17-19.6

FPA Funds

FPACres 26.82 -0.90-20.7

Franklin A1

CA TF A1 p 7.55 +0.02 -0.6

IncomeA1 p 1.92 -0.02 NA

FrankTemp/Frank Adv

IncomeAdv 1.91 -0.02 NA

FrankTemp/Franklin A

Growth A p92.42 -3.44-17.7

RisDv A p 54.26 -1.76-22.1

FrankTemp/Franklin C

Income C t 1.95 -0.02 NA

FrankTemp/Temp Adv

GlBondAdv p10.00 +0.04 -5.0

Guggenheim Funds Tru

TotRtnBdFdClInst27.55 +0.13 2.1

Harbor Funds

CapApInst 65.65 -2.33-13.3

Harding Loevner

IntlEq NA ... NA

Invesco Funds A

EqIncA 8.11 -0.21-20.8

Invesco Funds Y

DevMktY 35.00 -1.66-23.2

JPMorgan I Class

EqInc NA ... NA

JPMorgan R Class

CoreBond NA ... NA

CorePlusBd NA ... NA

Lord Abbett A

ShtDurIncmA p3.92 +0.04 -6.2

Lord Abbett F

ShtDurIncm 3.92 +0.05 -6.2

Lord Abbett I

ShtDurInc p 3.91 +0.04 -6.4

Metropolitan West

TotRetBdI 11.06 +0.06 NA

TRBdPlan 10.40 +0.05 NA

MFS Funds Class I

ValueI 33.47 -1.09 NA

MFS Funds Instl

IntlEq 22.11 -0.49 NA

Nuveen Cl I

HYMunBd 16.39 +0.12 -7.8

Oakmark Funds Invest

OakmrkInt NA ... NA

Old Westbury Fds

LrgCpStr 11.83 -0.40 NA

Parnassus Fds

ParnEqFd 38.50 -1.35-18.1

PGIM Funds Cl Z

TotalReturnBond NA ... NA

PIMCO Fds Instl

AllAsset NA ... NA

TotRt 10.48 +0.09 NA

PIMCO Funds A

IncomeFd NA ... NA

PIMCO Funds I2

Income NA ... NA

PIMCO Funds Instl

IncomeFd NA ... NA

Price Funds

BlChip 105.13-4.25 NA

DivGro 42.54 -1.43-20.0

EqInc 22.59 -0.94-29.1

EqIndex 67.48 -2.69-21.0

Growth 61.13 -2.76 NA

HelSci 68.14 -1.62-16.3

InstlCapG 36.86 -1.57 NA

IntlStk 14.45 -0.42 NA

MidCap 72.44 -2.31-24.0

N Inc 9.29 +0.09 NA

NHoriz 51.32 -1.40-13.6

OverS SF r 8.37 -0.27 NA

R2020 18.77 -0.35 NA

R2025 14.80 -0.33 NA

R2030 21.15 -0.56 NA

R2035 15.31 -0.44 NA

R2040 21.50 -0.67 NA

Value 27.99 -1.01-26.2

PRIMECAP Odyssey Fds

AggGrowth r34.57 -1.35-23.0

Growth r 30.78 -1.25-24.8

Stock r 25.27 -1.03-26.7

Putnam Funds Class A

StDurInc 9.82 +0.01 -1.9

Schwab Funds

1000 Inv r NA ... NA

S&P Sel NA ... NA

TSM Sel r NA ... NA

TIAA/CREF Funds

BdIdxInst 11.37 +0.09 2.9

VANGUARD ADMIRAL

500Adml 234.52-8.17-21.0

BalAdml 34.04 -0.59-12.5

CAITAdml 12.01 +0.04 -0.1

CapOpAdml r122.81-5.10-22.2

DivAppIdxAdm27.59 -0.72-18.1

EMAdmr 27.65 -1.19-25.0

EqIncAdml 59.77 -1.88-24.2

ExplrAdml 70.49 -2.76-27.5

ExtndAdml68.12 -2.36-28.6

GNMAAdml10.80 +0.05 3.0

GrwthAdml79.12 -2.94-15.5

HlthCareAdml r73.22 -3.22-16.6

HYCorAdml r5.17 +0.07-12.2

InfProAd 26.64 +0.05 2.9

IntlGrAdml 85.93 -3.29-16.4

ITBondAdml12.01 +0.09 2.3

ITIGradeAdml9.80 +0.10 -1.9

LTGradeAdml10.99 +0.29 1.2

MidCpAdml162.71-5.04-25.9

MuHYAdml11.42 +0.05 -2.0

MuIntAdml14.37 +0.05 -0.1

MuLTAdml 11.83 +0.04 0.1

MuLtdAdml10.98 +0.01 -0.5

MuShtAdml15.77 ... -0.1

PrmcpAdml r113.01-4.41-21.6

RealEstatAdml99.29 -0.10-24.0

SmCapAdml54.82 -1.93-30.7

SmGthAdml52.18 -1.71-25.2

STBondAdml10.72 +0.03 1.9

STIGradeAdml10.43 +0.07 -2.2

TotBdAdml11.32 +0.10 3.1

TotIntBdIdxAdm22.67 +0.07 0.4

TotIntlAdmIdx r22.32 -0.75-25.1

TotStAdml 61.76 -2.15-22.1

TxMCapAdml129.91-4.56-21.3

TxMIn r 10.57 -0.33-24.9

USGroAdml96.50 -3.59-13.4

ValAdml 34.35 -1.08-25.9

WdsrllAdml47.95 -1.83-25.8

WellsIAdml60.08 -0.26 -8.5

WelltnAdml63.18 -1.17-15.0

WndsrAdml51.42 -2.25-28.9

VANGUARD FDS

DivdGro 24.96 -0.63-18.3

INSTTRF202021.37 -0.31-11.4

INSTTRF202521.34 -0.39-13.7

INSTTRF203021.21 -0.45-15.6

INSTTRF203521.07 -0.51-17.4

INSTTRF204020.92 -0.56-19.2

INSTTRF204520.72 -0.62-20.9

INSTTRF205020.75 -0.63-20.9

IntlVal 27.51 -0.91-26.7

LifeCon 19.14 -0.28 -9.0

LifeGro 29.45 -0.77-18.5

LifeMod 24.93 -0.44-13.6

PrmcpCor 21.13 -0.86-24.3

STAR 23.55 -0.43-13.9

TgtRe2015 13.98 -0.13 -7.9

TgtRe2020 28.82 -0.43-11.4

TgtRe2025 17.12 -0.31-13.7

TgtRe2030 30.78 -0.65-15.6

TgtRe2035 18.60 -0.45-17.4

TgtRe2040 31.63 -0.86-19.2

TgtRe2045 19.55 -0.59-20.9

TgtRe2050 31.48 -0.95-20.8

TgtRet205534.18 -1.03-20.9

TgtRetInc 13.11 -0.14 -6.7

TotIntBdIxInv11.34 +0.04 0.4

WellsI 24.80 -0.11 -8.5

Welltn 36.59 -0.68-15.0

WndsrII 27.02 -1.03-25.8

VANGUARD INDEX FDS

MdCpVlAdml42.22 -1.31-31.1

SmValAdml38.04 -1.42-35.2

TotBd2 11.24 +0.09 2.7

TotIntl 13.35 -0.44-25.1

TotSt 61.74 -2.15-22.1

VANGUARD INSTL FDS

BalInst 34.05 -0.59-12.5

DevMktsIndInst10.59 -0.32-24.9

DevMktsInxInst16.55 -0.50-24.9

ExtndInst 68.11 -2.36-28.6

GrwthInst 79.13 -2.94-15.5

InPrSeIn 10.86 +0.03 3.0

InstIdx 226.63-7.88-21.0

InstPlus 226.63-7.89-21.0

InstTStPlus52.83 -1.84-22.1

MidCpInst 35.94 -1.12-25.9

MidCpIstPl177.27-5.49-25.9

RealEstaInstl15.37 -0.01-24.0

SmCapInst 54.81 -1.94-30.7

STIGradeInst10.43 +0.07 -2.2

STIPSIxins 24.57 -0.01 -0.5

TotBdInst 11.32 +0.10 3.1

TotBdInst211.24 +0.09 2.7

TotBdInstPl11.32 +0.10 3.1

TotIntBdIdxInst34.01 +0.10 0.4

TotIntlInstIdx r89.27 -2.99-25.1

TotItlInstPlId r89.28 -3.00-25.1

TotStInst 61.77 -2.15-22.1

ValueInst 34.34 -1.09-25.9

WCM Focus Funds

WCMFocIntlGrwIns15.53 -0.64-17.9

Western Asset

CorePlusBdI11.52 +0.05 NA

Data provided by

NOTICE TO READERS

Due to extreme market activity and delayed reporting of closing prices

from the sources, some NAVs may reflect previous day’s trading.

Up-to-date mutual-fund data can be found online atWSJMarkets.com.