The Wall Street Journal - 21.08.2019

THE WALL STREET JOURNAL. Wednesday, August 21, 2019 |B11

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.

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

BancodeChile BCH 29.30 0.08

BancSanBrasil BSBR 10.32 -0.03

BcoSantChile BSAC 28.44 -0.25

tBancoSantander SAN 3.79 -0.09

BanColombia CIB 51.47 -0.34

BankofAmerica BAC 26.72 -0.55

BankofMontreal BMO 69.54 -0.99

BankNY Mellon BK 41.96 -0.76

BkNovaScotia BNS 51.02 -0.38

Barclays BCS 6.69 -0.11

sBarrickGold GOLD 18.69 0.59

BauschHealth BHC 21.26 -0.57

sBaxterIntl BAX 86.97 -0.90

BectonDicknsn BDX 249.28-2.20

BeiGene BGNE 145.15-3.14

Berkley WRB 72.15 -0.87

BerkHathwy A BRK.A 297505 -3909.01

BerkHathwy B BRK.B 198.15-2.79

BestBuy BBY 66.04 -0.22

BeyondMeatBYND153.979.46

Bio-Techne TECH 192.59-1.31

sBio-RadLab A BIO 340.489.53

Biogen BIIB 231.28-4.44

BioMarinPharm BMRN 76.51 -0.90

BlackKnight BKI 62.57 0.40

BlackRock BLK 418.29-7.27

Blackstone BX 48.84 1.00

BlockHR HRB 27.21 -0.47

bluebirdbio BLUE 121.55-0.50

Boeing BA 331.75-2.03

BookingHldgs BKNG 1934.40-9.33

BoozAllen BAH 73.58 0.08

BorgWarner BWA 31.75 -0.77

BostonProps BXP 127.59-0.80

BostonSci BSX 42.50 -0.24

sBrightHorizons BFAM 163.131.90

Bristol-Myers BMY 47.63 0.17

BritishAmTob BTI 36.17 -0.45

BrixmorProp BRX 18.38 -0.30

Broadcom AVGO 280.371.59

BroadridgeFinl BR 128.18-0.07

sBrookfieldMgt BAM 51.50 -0.08

BrookfieldInfr BIP 45.03 0.32

Brown&Brown BRO 35.83 -0.56

Brown-Forman A BF.A 57.29 ...

sBrown-Forman B BF.B 58.15 -0.34

Bruker BRKR 42.08 0.63

BuckeyePtrs BPL 41.02 0.02

Bunge BG 53.90 -1.11

BurlingtonStrs BURL 169.021.20

CBRE Group CBRE 52.14 -0.09

CBS A CBS.A 45.78 -0.21

CBS B CBS 44.14 -0.08

CDK Global CDK 43.57 -1.25

CDW CDW 113.73-0.58

CF Industries CF 48.04 -0.68

CGI GIB 77.53 -0.99

CH Robinson CHRW 84.17 -0.14

sCME Group CME 213.85-2.85

CMS Energy CMS 61.46 -0.11

CNA Fin CNA 46.83 -0.80

CNH Indl CNHI 9.19 -0.19

CNOOC CEO 146.05-1.33

CPFLEnergia CPL 16.17 0.06

CRH CRH 31.62 -0.59

CSX CSX 64.79 -0.50

CVS Health CVS 61.56 0.17

CableOne CABO 1261.063.20

CabotOil COG 16.81 0.06

CadenceDesign CDNS 68.79 -0.81

CAE CAE 25.86 0.09

CaesarsEnt CZR 11.49 0.01

CamdenProperty CPT 106.93-0.18

CampbellSoup CPB 43.08 -0.11

CIBC CM 74.16 -0.80

CanNtlRlwy CNI 92.12 -1.05

CanNaturalRes CNQ 23.17 -0.53

CanPacRlwy CP 239.29-1.24

Canon CAJ 25.70 -0.16

CanopyGrowth CGC 27.22 0.50

CapitalOne COF 85.22 -1.75

CardinalHealth CAH 43.76 0.28

Carlisle CSL 141.08-0.30

CarMax KMX 83.34 -2.63

Carnival CCL 45.35 -0.39

Carnival CUK 43.78 -0.44

sCaseysGenStores CASY 171.58-0.40

Catalent CTLT 55.77 -0.48

Caterpillar CAT 116.67-0.69

Celanese CE 111.74-0.75

Celgene CELG 95.26 0.04

CenovusEnergy CVE 8.22 -0.04

Centene CNC 46.54 -0.90

CenterPointEner CNP 27.83 -0.28

CentraisElBras EBR 9.83 -0.12

CenturyLink CTL 11.26 -0.27

CeridianHCM CDAY 54.08 1.67

Cerner CERN 71.38 -0.45

CharlesRiverLabs CRL 129.43-1.30

CharterComms CHTR 391.553.13

CheckPoint CHKP 108.47-0.30

sChemed CHE 437.584.05

CheniereEnergy LNG 60.47 -0.78

CheniereEnerPtrs CQP 44.51 -0.21

Chevron CVX 116.13-1.18

Chewy CHWY 32.12 0.55

ChinaLifeIns LFC 11.58 -0.11

ChinaMobile CHL 42.50 0.36

ChinaPetrol SNP 59.66 -0.25

ChinaTelecom CHA 44.95 0.14

ChinaUnicom CHU 9.94 0.19

Chipotle CMG 820.14-0.17

Chubb CB 154.68-1.06

ChunghwaTel CHT 33.94 -0.14

Church&Dwight CHD 78.24 -1.45

Ciena CIEN 41.43 -0.68

Cigna CI 161.15-1.83

CincinnatiFin CINF 109.43-1.12

sCintas CTAS 267.840.02

CiscoSystems CSCO 47.93 -0.57

Citigroup C 63.42 -0.89

CitizensFin CFG 32.30 -0.65

CitrixSystems CTXS 91.89 -0.62

Clorox CLX 158.98-3.15

Coca-Cola KO 53.88 -0.81

Coca-Cola Euro CCEP 54.27 -0.84

Net

Stock Sym CloseChg

Cognex CGNX 44.85 -0.35

CognizantTech CTSH 61.58 -0.28

ColgatePalm CL 72.54 -0.54

ColumbiaSportswr COLM 94.18 -0.02

Comcast A CMCSA 43.94 -0.06

Comerica CMA 60.89 -1.18

CommerceBcshrs CBSH 57.05 -0.51

SABESP SBS 12.93 0.10

ConagraBrands CAG 28.68 -1.36

ConchoRscs CXO 72.33 -0.65

ConocoPhillips COP 52.71 -1.23

ConEd ED 87.76 -0.38

ConstBrands A STZ 202.480.68

ContinentalRscs CLR 30.59 -0.60

Cooper COO 332.33-3.05

Copart CPRT 75.79 -0.39

Corning GLW 27.49 -0.40

Corteva CTVA 30.26 -0.31

CoStar CSGP 614.47-3.35

Costco COST 272.97-2.64

Coty COTY 8.81 -0.38

CoupaSoftware COUP 139.383.04

Credicorp BAP 205.53-0.94

CreditAcceptance CACC 460.86-7.80

CreditSuisse CS 11.28 -0.11

Cree CREE 58.24 -0.04

sCrowdStrike CRWD 99.16 -0.23

sCrownCastle CCI 144.51-0.35

CrownHoldings CCK 66.51 -0.63

Ctrip.com CTRP 35.26 -0.04

sCubeSmart CUBE 35.13 -0.25

Cummins CMI 146.21-1.52

CypressSemi CY 22.97 0.02

CyrusOne CONE 69.35 -1.15

DEF

DISH Network DISH 32.14 -0.45

DTE Energy DTE 129.57-1.22

DXC Tech DXC 33.64 0.05

Danaher DHR 140.07-1.64

Darden DRI 118.87-0.70

DaVita DVA 55.91 -1.06

Deere DE 152.10-0.29

DellTechC DELL 48.47 -0.58

DeltaAir DAL 57.68 -0.51

DentsplySirona XRAY 53.13 -0.40

DeutscheBank DB 6.97 -0.08

DevonEnergy DVN 23.36 0.09

sDexCom DXCM 168.284.69

Diageo DEO 166.70-0.16

DiamondbkEner FANG 99.28 -0.68

DigitalRealty DLR 123.09-1.24

DiscoverFinSvcs DFS 79.75 -1.13

DiscoveryA DISCA 28.21 -0.21

DiscoveryC DISCK 26.40 -0.20

Disney DIS 135.13-0.16

DocuSign DOCU 44.63 0.09

DolbyLab DLB 60.24 -0.01

DollarGeneral DG 137.21-0.89

DollarTree DLTR 93.63 -2.57

DominionEner D 76.91 -0.88

tDomino's DPZ 232.430.41

Donaldson DCI 48.93 -0.51

DouglasEmmett DEI 42.01 -0.31

Dover DOV 91.30 0.06

Dow DOW43.16-2.44

DrReddy'sLab RDY 35.34 0.14

Dropbox DBX 17.80 0.01

DukeEnergy DUK 91.18 0.51

DukeRealty DRE 32.96 -0.67

Dunkin' DNKN 83.10 0.85

DuPont DD 67.10 -0.33

Dynatrace DT 24.48 0.51

ENI E 29.19 -0.12

EOG Rscs EOG 76.69 -1.12

EPAM Systems EPAM 193.272.63

EPR Prop EPR 75.48 -0.54

EQM Midstream EQM 31.93 0.11

E*TRADE ETFC 41.27 -0.24

EXACT Sci EXAS 119.461.30

EastWestBncp EWBC 39.37 -0.54

EastmanChem EMN 65.23 -1.31

Eaton ETN 78.16 -0.98

eBay EBAY 40.03 -0.36

Ecolab ECL 206.60-1.97

Ecopetrol EC 16.01 -0.10

EdisonInt EIX 72.00 -0.65

sEdwardsLife EW 222.01-0.49

t ElancoAnimalELAN27.26-2.55

Elastic ESTC 81.98 -2.82

ElbitSystems ESLT 156.941.75

ElectronicArts EA 92.70 1.79

EmersonElec EMR 57.98 -0.57

Enbridge ENB 33.33 -0.38

Encana ECA 4.40 -0.02

EncompassHealth EHC 61.93 -0.33

EnelAmericas ENIA 8.21 0.04

EnelChile ENIC 4.23 0.05

EnergyTransfer ET 13.80 0.06

Entegris ENTG 42.41 -0.38

sEntergy ETR 110.210.42

EnterpriseProd EPD 29.16 0.21

Equifax EFX 142.75-1.25

Equinix EQIX 547.00-6.27

Equinor EQNR 16.65 -0.07

sEquityLife ELS 135.39-1.00

sEquityResdntl EQR 82.44 -0.33

ErieIndemnity A ERIE 219.64-3.79

sEssexProp ESS 315.74-2.03

sEsteeLauder EL 202.200.55

Etsy ETSY 52.89 0.48

EuronetWorldwide EEFT 153.871.19

EverestRe RE 246.79-3.13

sEvergy EVRG 64.90 -0.17

EversourceEner ES 79.10 0.13

Exelixis EXEL 21.76 -0.89

Exelon EXC 45.21 -0.07

Expedia EXPE 130.62-0.18

ExpeditorsIntl EXPD 70.45 -1.27

sExtraSpaceSt EXR 120.96-0.75

ExxonMobil XOM 69.03 -0.42

F5Networks FFIV 127.12-2.56

FMC FMC 85.39 -0.82

Facebook FB 183.81-2.36

FactSet FDS 275.87-1.56

Net

Stock Sym CloseChg

FairIsaac FICO 346.400.93

Fastenal FAST 30.48 -0.18

FederalRealty FRT 130.56-0.79

FedEx FDX 155.84-2.47

Ferrari RACE 155.03-1.15

FiatChrysler FCAU 12.36 -0.11

FidNatlFin FNF 43.95 -0.29

FidNatlInfo FIS 139.620.73

FifthThirdBncp FITB 25.41 -0.51

58.com WUBA 55.20 0.38

FirstAmerFin FAF 58.05 0.23

FirstRepBank FRC 90.00 -2.17

FirstSolar FSLR 63.08 0.01

FirstEnergy FE 44.93 -0.20

Fiserv FISV 106.99-0.76

FiveBelow FIVE 112.061.38

sFleetCorTech FLT 295.70-1.89

FlirSystems FLIR 47.44 -0.23

Flowserve FLS 41.89 -0.79

FomentoEconMex FMX 88.17 0.39

FordMotor F 8.96 -0.07

Fortinet FTNT 79.67 -1.49

sFortis FTS 41.02 0.03

Fortive FTV 70.01 -0.07

FortBrandsHome FBHS 50.92 -0.26

FoxA FOXA 33.59 -0.28

FoxB FOX 33.36 -0.24

Franco-Nevada FNV 94.40 1.83

FranklinRscs BEN 27.04 -0.25

FreeportMcM FCX 9.19 -0.06

FreseniusMed FMS 33.41 -0.13

GHI

GCI LibertyA GLIBA 60.39 0.48

GDS Holdings GDS 41.39 -0.46

Galapagos GLPG 166.84-0.66

Gallagher AJG 89.56 -0.98

Gaming&Leisure GLPI 37.49 -0.25

Gap GPS 16.31 -0.36

GardnerDenver GDI 29.75 -0.50

Garmin GRMN 78.70 0.51

Gartner IT 132.070.86

GeneralDynamics GD 187.17-0.42

GeneralElec GE 8.38 -0.29

GeneralMills GIS 54.29 -0.91

GeneralMotors GM 36.96 -0.40

Genesee&Wyoming GWR 110.400.01

Genmab GMAB 20.18 -0.16

Genpact G 40.86 -0.24

Gentex GNTX 26.48 -0.08

GenuineParts GPC 89.55 -0.80

Gildan GIL 36.49 0.16

GileadSciences GILD 63.44 -0.67

GSK GSK 40.26 -0.11

GlobalPayments GPN 161.161.68

GlobeLife GL 86.56 -1.14

GoDaddy GDDY 63.23 -0.94

GoldmanSachs GS 199.98-2.22

Graco GGG 45.33 -0.58

Grainger GWW 272.07-3.32

GrandCanyonEduc LOPE 128.24-0.28

Grifols GRFS 22.05 -0.05

GrubHub GRUB 61.63 0.73

GuardantHealth GH 102.262.91

Guidewire GWRE 93.37 -1.34

HCA Healthcare HCA 123.19-1.42

sHCP HCP 33.99 -0.64

HDFC Bank HDB 109.390.51

HD Supply HDS 37.43 -0.30

HP HPQ 18.91 -0.30

HSBC HSBC 36.17 -0.39

Haemonetic HAE 135.02-1.57

Halliburton HAL 19.06 -0.27

sHartfordFinl HIG 58.54 -0.58

Hasbro HAS 114.39-0.56

HealthcareAmer HTA 27.98 -0.23

sHeico HEI 144.321.88

Heico A HEI.A 110.581.69

HenrySchein HSIC 61.26 -0.86

tHerbalife HLF 35.09 -1.35

Hershey HSY 156.48-1.29

Hess HES 62.60 -0.55

HewlettPackard HPE 12.94 -0.17

Hexcel HXL 81.32 -0.17

Hill-Rom HRC 104.47-1.09

Hilton HLT 92.73 -0.73

HollyFrontier HFC 45.80 -0.08

Hologic HOLX 49.95 -0.65

HomeDepot HD 217.099.14

HondaMotor HMC 23.20 -0.11

Honeywell HON 163.47-2.39

HormelFoods HRL 40.90 -0.31

sDR Horton DHI 48.91 0.74

HostHotels HST 15.95 -0.04

HowardHughes HHC 129.85-0.20

Huazhu HTHT 33.00 -0.84

Hubbell HUBB 127.71-0.10

HubSpot HUBS 192.934.01

Humana HUM 294.42-4.15

JBHunt JBHT 100.180.67

HuntingtonBcshs HBAN 12.90 -0.20

HuntingIngalls HII 207.51-0.73

HyattHotels H 75.48 -0.18

IAA IAA 46.65 2.09

IAC/InterActive IAC 253.003.21

ICICI Bank IBN 11.54 -0.08

IDACORP IDA 107.79-0.47

IdexxLab IDXX 281.411.88

IHS Markit INFO 65.14 -0.26

ING Groep ING 9.36 -0.06

Invesco IVZ 15.45 -0.26

IPG Photonics IPGP 123.18-0.98

IQVIA IQV 154.82-1.90

IcahnEnterprises IEP 68.41 -0.70

Icon ICLR 156.72-0.65

IDEX IEX 164.77-0.78

IllinoisToolWks ITW 152.16-0.87

Illumina ILMN 284.65-4.00

ImperialOil IMO 24.49 -0.35

Incyte INCY 84.10 -0.42

Infosys INFY 11.33 0.20

Ingersoll-Rand IR 118.14-0.43

Insulet PODD 152.43-0.11

Intel INTC 46.60 -0.63

ICE ICE 92.03 -0.82

InterContinentl IHG 63.55 -0.23

IBM IBM 133.00-2.04

IntlFlavors IFF 110.04-3.10

IntlPaper IP 38.67 -0.65

Interpublic IPG 20.34 -0.14

InterXion INXN 79.19 -0.46

Intuit INTU 272.84-1.39

IntuitiveSurgical ISRG 497.832.33

sInvitatHomes INVH 28.44 -0.14

IonisPharma IONS 70.98 0.98

iQIYI IQ 17.88 -0.20

IronMountain IRM 31.38 -0.52

tIsraelChemicals ICL 4.69 -0.16

ItauUnibanco ITUB 8.38 -0.01

JKL

JD.com JD 31.42 -0.16

JPMorganChase JPM 107.31-1.38

JackHenry JKHY 140.77-0.76

JacobsEngg JEC 83.57 -0.42

JamesHardie JHX 15.70 0.30

JazzPharma JAZZ 136.450.70

JefferiesFin JEF 18.56 -0.30

Net

Stock Sym CloseChg

JetBlue JBLU 17.95 -0.39

J&J JNJ 130.60-1.65

sJohnsonControls JCI 42.37 -0.27

JonesLang JLL 135.510.42

JuniperNetworks JNPR 23.41 -0.71

KB Fin KB 32.32 0.14

KKR KKR 24.93 0.22

KLA KLAC 140.370.01

KT KT 11.20 0.05

KSCitySouthern KSU 122.05-0.03

Kellogg K 63.23 -1.20

KeurigDrPepper KDP 27.89 -0.06

KeyCorp KEY 16.26 -0.28

KeysightTechs KEYS 87.30 -0.07

KilroyRealty KRC 78.69 -0.69

KimberlyClark KMB 140.15-2.59

KimcoRealty KIM 18.44 -0.48

KinderMorgan KMI 20.14 -0.27

KinrossGold KGC 4.77 0.08

KirklandLakeGold KL 45.50 1.44

Knight-Swift KNX 34.20 -0.17

Kohl's KSS44.88-3.32

KoninklijkePhil PHG 46.39 -0.07

KoreaElcPwr KEP 10.62 -0.09

KraftHeinz KHC 25.14 -0.17

Kroger KR 22.91 -0.08

L Brands LB 19.92 -0.31

LINE LN 33.90 0.94

LKQ LKQ 26.07 -0.24

LPL Financial LPLA 73.01 -0.42

L3HarrisTech LHX 212.59-0.46

LabCpAm LH 167.01-1.61

LamResearch LRCX 206.76-1.29

LamarAdv LAMR 75.69 -1.80

LambWeston LW 68.25 -1.87

LasVegasSands LVS 55.11 0.44

Lear LEA 109.00-1.84

Leidos LDOS 84.47 -0.61

Lennar A LEN 50.95 0.92

Lennar B LEN.B 40.53 0.70

LennoxIntl LII 258.451.18

LeviStrauss LEVI 16.46 0.15

LibertyBroadbandC LBRDK 101.650.39

LibertyBroadbandA LBRDA 100.180.40

LibertyGlobal A LBTYA 26.21 -0.13

LibertyGlobal C LBTYK 25.86 -0.13

sLibertyFormOne A FWONA 39.45 0.39

sLibertyFormOne C FWONK 41.40 0.39

LibertySirius A LSXMA 40.23 -0.30

LibertySirius C LSXMK 40.78 -0.24

LibertyProperty LPT 51.65 -1.15

EliLilly LLY 111.01-1.52

LincolnNational LNC 53.17 -1.12

Linde LIN 187.69-1.42

LiveNationEnt LYV 71.45 -0.02

LloydsBanking LYG 2.36 -0.03

sLockheedMartin LMT 381.751.28

Loews L 48.68 -0.51

LogitechIntl LOGI 39.42 ...

Lowe's LOW 97.87 2.82

lululemon LULU 179.671.00

Lyft LYFT 53.65 1.97

LyondellBasell LYB 72.70 -2.18

MN

M&T Bank MTB 146.36-2.83

MGM Resorts MGM 28.81 0.04

MPLX MPLX 27.77 0.12

MSCI MSCI 231.501.19

MadisonSquGardenMSG267.33-26.10

MagellanMid MMP 67.33 ...

MagnaIntl MGA 47.82 -0.44

ManhattanAssoc MANH 84.30 0.10

ManulifeFin MFC 16.39 -0.21

MarathonOil MRO 12.62 -0.21

MarathonPetrol MPC 46.72 -0.56

Markel MKL 1138.48-8.82

sMarketAxess MKTX 375.336.42

Marriott MAR 130.680.11

Marsh&McLen MMC 97.21 -1.40

MartinMarietta MLM 252.71-2.67

MarvellTech MRVL 24.92 -0.25

Masco MAS 39.64 0.82

Masimo MASI 152.320.11

Mastercard MA 277.04-1.03

MatchGroup MTCH 83.17 0.25

MaximIntProducts MXIM 54.40 -0.29

McCormick MKC 161.23-7.33

McCormickVtg MKC.V 160.90-4.37

McDonalds MCD 218.47-0.31

McKesson MCK 144.78-1.18

MedicalProp MPW 18.25 -0.05

MedidataSolutions MDSO 91.62 0.04

sMedtronic MDT 106.912.73

MelcoResorts MLCO 20.87 0.16

MellanoxTech MLNX 108.42-0.32

MercadoLibre MELI 612.308.95

Merck MRK 85.65 -0.54

MetLife MET 45.37 -0.40

MettlerToledo MTD 659.14-16.37

MicroFocus MFGP 18.99 -0.22

MicrochipTech MCHP 88.89 -0.79

MicronTech MU 44.23 -0.78

Microsoft MSFT 137.26-1.15

sMidAmApt MAA 125.33-1.00

Middleby MIDD 110.09-0.70

MitsubishiUFJ MUFG 4.76 -0.02

MizuhoFin MFG 2.95 ...

MobileTeleSys MBT 7.65 0.06

MohawkInds MHK 113.03-1.04

MolinaHealthcareMOH131.53-7.39

MolsonCoors B TAP 52.16 -0.34

Momo MOMO 33.00 -1.46

Mondelez MDLZ 53.99 -0.57

MongoDB MDB 139.19-1.39

MonolithicPower MPWR 152.47-1.04

MonsterBev MNST 57.84 0.04

Moody's MCO 216.64-0.89

MorganStanley MS 39.90 -0.47

Morningstar MORN 156.35-0.49

Mosaic MOS 19.37 -0.61

MotorolaSol MSI 175.39-1.48

Mylan MYL 19.09 -0.10

NICE NICE 151.770.18

NRG Energy NRG 35.30 -0.16

sNVR NVR 3575.0023.62

NXP Semi NXPI 102.87-0.59

Nasdaq NDAQ 98.91 -0.51

NationalGrid NGG 51.58 -0.92

NatlInstruments NATI 42.30 -0.60

NatlOilwell NOV 18.88 -0.43

NatlRetailProp NNN 54.84 -0.43

NetApp NTAP 46.09 -0.92

Netease NTES249.11-13.14

Netflix NFLX 298.99-10.39

Neurocrine NBIX 97.03 -1.69

NewOrientalEduc EDU 107.001.75

NewResidInvt NRZ 14.14 -0.12

NY CmntyBcp NYCB 11.37 -0.26

NewellBrands NWL 16.10 0.20

NewmontGold NEM 38.57 0.44

NewsCorp B NWS 14.29 -0.07

NewsCorp A NWSA 13.92 -0.07

sNextEraEnergy NEE 219.130.17

NielsenHoldings NLSN 20.73 0.01

Nike NKE 80.53 -0.60

NiSource NI 29.32 -0.31

NobleEnergy NBL 22.25 -0.21

Nokia NOK 5.15 -0.08

Net

Stock Sym CloseChg

NomuraHoldings NMR 3.78 0.06

Nordson NDSN 135.48-1.72

NorfolkSouthern NSC 171.82-2.55

NorthernTrust NTRS 86.72 -1.79

NorthropGrum NOC 369.01-1.07

NorwegCruise NCLH 50.98 -0.37

Novartis NVS 89.08 -0.40

NovoNordisk NVO 51.28 0.06

Novocure NVCR 94.32 -0.65

Nucor NUE 49.03 -0.88

Nutrien NTR 49.28 -0.86

NVIDIA NVDA 167.87-2.91

OPQ

OGE Energy OGE 42.73 -0.43

ONEOK OKE 71.06 0.15

OReillyAuto ORLY 383.24-2.53

OccidentalPetrol OXY 45.26 -0.32

Okta OKTA 131.745.90

OldDomFreight ODFL 164.22-1.62

OldRepublic ORI 21.99 -0.30

OmegaHealthcare OHI 39.19 -0.13

Omnicom OMC 77.45 -0.61

ON Semi ON 18.17 0.16

OpenText OTEX 38.59 -0.10

Oracle ORCL 52.98 -0.89

Orange ORAN 14.92 -0.08

Orix IX 70.50 -0.22

OwensCorning OC 56.23 -0.98

OwlRock ORCC 15.89 -0.03

PG&E PCG11.660.99

PNC Fin PNC 126.20-2.16

POSCO PKX 43.22 0.25

PPG Ind PPG 110.30-1.32

PPL PPL 29.54 0.09

PRA HealthSci PRAH 97.12 -1.15

PTC PTC 66.61 -0.28

PVH PVH 71.84 -0.12

Paccar PCAR 64.38 -0.50

PackagingCpAm PKG 100.85-1.63

PagSeguroDig PAGS 48.89 -0.94

PaloAltoNtwks PANW 199.681.65

ParkerHannifin PH 163.46-1.88

Paychex PAYX 81.95 -0.34

sPaycomSoftware PAYC 246.973.31

Paylocity PCTY 106.250.89

PayPal PYPL 107.37-0.30

Pearson PSO 9.89 -0.02

Pegasystems PEGA 69.51 -1.04

PembinaPipeline PBA 36.95 -0.25

Pentair PNR 36.34 -0.39

People'sUtdFin PBCT 14.45 -0.19

PepsiCo PEP 132.06-0.51

PerkinElmer PKI 82.04 -0.65

Perrigo PRGO 47.13 0.06

PetroChina PTR 49.51 0.04

PetroleoBrasil PBR 13.08 -0.04

PetroleoBrasilA PBR.A 11.82 0.04

Pfizer PFE 34.61 -0.57

PhilipMorris PM 83.00 -2.01

Phillips66 PSX 98.68 -0.08

sPilgrimPride PPC 30.47 1.33

Pinduoduo PDD 25.96 0.39

PinnacleWest PNW 94.77 -0.19

Pinterest PINS 34.36 1.03

PioneerNatRscs PXD 126.60-1.62

PlainsAllAmPipe PAA 22.06 0.14

PlanetFitness PLNT 66.95 -2.54

Pool POOL 197.10-1.13

PostHoldings POST 96.05 -1.17

PrincipalFin PFG 53.27 -0.61

Procter&Gamble PG 118.90-1.34

Progressive PGR 76.73 -1.18

sPrologis PLD 82.45 -1.41

ProofpointPFPT111.99-6.24

PrudentialFin PRU 80.65 -1.57

Prudential PUK 34.27 0.09

PublicServiceEnt PEG 58.45 -0.10

sPublicStorage PSA 260.54-0.52

PulteGroup PHM 32.65 0.14

Qiagen QGEN 34.17 -0.64

Qorvo QRVO 73.06 1.04

Qualcomm QCOM 76.07 1.20

QuestDiag DGX 101.44-0.64

RS

RELX RELX 23.52 -0.11

RPM RPM 66.95 -1.24

RalphLauren RL 86.82 -0.33

RaymondJames RJF 76.63 -0.30

Net

Stock Sym CloseChg

Raytheon RTN 185.446.25

RealPage RP 62.27 0.01

RealtyIncome O 72.52 -0.87

RegencyCtrs REG 65.00 -0.73

RegenPharm REGN 296.03-2.35

RegionsFin RF 14.00 -0.26

ReinsGrp RGA 147.90-1.50

RelianceSteel RS 98.19 -0.73

RenaissanceRe RNR 188.32-1.46

RepublicSvcs RSG 89.00 -1.35

sResMed RMD 135.32-0.68

RestaurantBrands QSR 75.46 0.56

RingCentral RNG 137.56-1.01

RioTinto RIO 48.72 -0.41

RobertHalf RHI 55.20 -0.56

Rockwell ROK 150.70-2.54

RogersComm B RCI 50.31 -0.96

Roku ROKU 134.26-0.70

Rollins ROL 33.16 -0.09

RoperTech ROP 358.81-3.56

RossStores ROST 104.190.10

RoyalBkCanada RY 74.45 -0.89

RoyalBkScotland RBS 4.50 -0.02

RoyalCaribbean RCL 107.63-0.13

RoyalDutchA RDS.A 55.66 -0.40

RoyalDutchB RDS.B 55.74 -0.59

RoyalGold RGLD 127.522.00

Ryanair RYAAY 57.05 -1.42

SAP SAP 117.99-1.71

sS&P Global SPGI 261.240.56

SBA Comm SBAC 260.05-0.79

SEI Investments SEIC 56.59 -0.58

SK Telecom SKM 21.51 0.09

SLGreenRealty SLG 77.91 -1.27

SS&C Tech SSNC 45.58 0.37

sStoreCapital STOR 36.50 -0.12

SVB Fin SIVB 192.99-2.72

Sabre SABR 23.74 -0.19

SageTherap SAGE 164.680.33

Salesforce.com CRM 145.541.87

Sanofi SNY 42.60 -0.13

SantanderCons SC 26.20 -0.32

SareptaTherapSRPT102.07-18.24

Sasol SSL 17.76 -0.16

Schlumberger SLB 33.90 -0.20

SchwabC SCHW 37.32 -0.38

ScottsMiracleGro SMG 110.64-1.77

Sea SE 33.00-3.10

Seagate STX 46.37 -0.06

SealedAir SEE 42.28 -0.45

SeattleGenetics SGEN 78.63 -0.76

SempraEnergy SRE 139.660.02

SensataTechs ST 44.55 -0.09

ServiceCorp SCI 47.22 -0.71

ServiceMaster SERV 58.21 0.14

ServiceNow NOW 255.28-0.23

ShawComm B SJR 19.12 -0.27

SherwinWilliams SHW 524.00-4.44

ShinhanFin SHG 33.08 -0.18

sShopify SHOP 374.9713.14

SignatureBank SBNY 118.84-1.43

SimonProperty SPG 147.52-2.44

SiriusXM SIRI 6.09 -0.09

Skyworks SWKS 76.74 -0.35

SlackTech WORK 30.50 -0.64

Smartsheet SMAR 51.13 1.23

SmithAO AOS 46.18 -0.42

Smith&Nephew SNN 46.62 -0.14

Smucker SJM 114.58-1.68

Snap SNAP 16.08 -0.08

SnapOn SNA 146.81-2.20

SonocoProducts SON 56.02 -0.92

Sony SNE 55.66 -0.06

Southern SO 57.69 -0.25

SoCopper SCCO 30.16 -0.14

SouthwestAir LUV 50.02 -0.44

SpiritAeroSys SPR 73.30 -0.44

Splunk SPLK 126.721.16

Spotify SPOT 148.11-1.99

Sprint S 6.80 -0.16

Square SQ 64.37 0.29

StanleyBlackDck SWK 136.03-0.25

Starbucks SBUX 95.63 -1.03

StarwoodProp STWD 23.65 -0.09

StateStreet STT 50.51 -0.38

SteelDynamics STLD 27.89 -0.38

Steris STE 151.09-2.12

STMicroelec STM 17.97 -0.03

StoneCo STNE 31.51 -0.73

Stryker SYK 217.94-0.70

SumitomoMits SMFG 6.45 -0.07

Net

Stock Sym CloseChg

SunComms SUI 146.70-0.02

SunLifeFinancial SLF 39.51 -0.48

SuncorEnergy SU 28.12 -0.40

SunTrustBanks STI 60.10 -1.26

Suzano SUZ 15.29 -0.35

Symantec SYMC 23.76 -0.09

SynchronyFin SYF 32.94 -0.52

Synopsys SNPS 129.960.02

SynovusFin SNV 35.19 -0.73

Sysco SYY 72.80 -0.80

TUV

TAL Education TAL 33.52 0.04

TC Energy TRP 48.12 -0.47

TCF Financial TCF 37.91 -0.26

TD Ameritrade AMTD 43.27 -0.52

TE Connectivity TEL 90.10 -0.81

Telus TU 35.81 -0.51

TIM Part TSU 14.55 -0.09

TJX TJX 51.51 -0.04

T-MobileUS TMUS 77.68 -0.55

TRowePrice TROW 107.82-1.80

TaiwanSemi TSM 41.94 0.16

TakeTwoSoftware TTWO 131.431.57

TakedaPharm TAK 16.77 -0.03

Tapestry TPR 21.04 0.07

TargaResources TRGP 35.53 0.17

Target TGT 85.53 -0.39

TechnipFMC FTI 23.99 -0.32

tTeckRscsB TECK 16.50 -0.22

TeledyneTech TDY 303.25-0.12

sTeleflex TFX 367.86-1.98

Ericsson ERIC 8.35 -0.03

TelefonicaBras VIV 13.11 0.30

Telefonica TEF 6.52 -0.15

sTelekmIndonesia TLK 31.02 0.36

Tenaris TS 21.32 -0.46

Teradyne TER 53.06 -0.06

Tesla TSLA 225.86-0.97

TevaPharm TEVA 7.01 0.30

TexasInstruments TXN 124.31-0.29

Textron TXT 44.76 -0.44

ThermoFisherSci TMO 276.19-3.33

ThomsonReuters TRI 67.45 ...

3M MMM 161.01-1.94

Tiffany TIF 82.26 0.17

Toro TTC 71.15 -1.25

TorontoDomBk TD 54.14 -0.72

Total TOT 48.57 -0.34

TotalSystem TSS 130.191.46

ToyotaMotor TM 129.03-0.61

TractorSupply TSCO 100.87-0.34

TradeDesk TTD 250.127.20

Tradeweb TW 45.80 0.81

TransDigm TDG 534.60-2.98

Net

Stock Sym CloseChg

TransUnion TRU 83.71 0.06

Travelers TRV 146.51-1.07

Trimble TRMB 37.30 -0.68

TripAdvisor TRIP 38.03 -0.71

Twilio TWLO 126.861.25

Twitter TWTR 42.29 0.59

TylerTech TYL 254.86-1.14

TysonFoods TSN 88.24 0.77

UBS Group UBS 10.41 -0.07

sUDR UDR 47.48 -0.27

UGI UGI 48.48 -0.44

US Foods USFD 39.50 -0.26

Uber UBER 35.29 0.68

UbiquitiNetworks UBNT 110.30-0.29

UltaBeauty ULTA 323.08-2.17

tUltraparPart UGP 3.92 -0.03

UnderArmour C UA 16.74 -0.11

UnderArmour A UAA 18.55 -0.22

Unilever UN 60.35 -0.17

Unilever UL 61.57 -0.25

UnionPacific UNP 167.56-1.20

UnitedAirlines UAL 84.03 0.14

UPS B UPS 115.04-1.75

UnitedRentals URI 109.16-1.48

US Bancorp USB 51.63 -1.04

UnitedTech UTX 126.680.04

UnitedHealth UNH 240.16-4.55

UnivDisplay OLED 210.96-2.19

UniversalHealthB UHS 145.64-2.56

UnumGroup UNM 26.36 -0.60

VEREIT VER 9.52 -0.13

VF VFC 79.90 -0.09

VICI Prop VICI 20.73 -0.38

VailResorts MTN 240.98-0.01

Vale VALE 10.79 0.11

ValeroEnergy VLO 78.01 -1.69

VarianMed VAR 108.06-0.65

Vedanta VEDL 7.80 -0.14

VeevaSystems VEEV 157.67-0.43

sVentas VTR 72.52 -0.80

VeriSign VRSN 206.88-0.02

VeriskAnalytics VRSK 158.21-0.08

Verizon VZ 56.27 -0.73

VersumMaterials VSM 52.03 ...

VertxPharm VRTX 183.72-3.37

Viacom A VIA 27.86 -0.04

Viacom B VIAB 26.24 0.01

Visa V 179.24-0.50

VistraEnergy VST 23.79 0.10

VMware VMW 144.420.24

Vodafone VOD 17.93 -0.32

VornadoRealty VNO 60.34 -1.05

VoyaFinancial VOYA 49.68 -0.56

sVulcanMatls VMC 141.95-0.10

Net

Stock Sym CloseChg

WXYZ

WABCO WBC 132.32-0.08

sWEC Energy WEC 91.81 0.45

WEX WEX 205.542.37

sW.P.Carey WPC 88.36 -0.32

WPP WPP 57.25 -0.71

Wabtec WAB 68.00 -0.10

WalgreensBoots WBA 50.67 -0.49

Walmart WMT 112.05-1.76

WasteConnections WCN 92.33 -0.92

WasteMgt WM 118.11-1.91

Waters WAT 207.53-2.34

Watsco WSO 160.180.18

Wayfair W 112.300.24

WellCareHealth WCG 269.99-3.37

WellsFargo WFC 44.68 -0.57

sWelltower WELL 88.55 -0.87

WestPharmSvcs WST 145.12-0.66

WesternDigital WDC 56.19 -1.06

WesternMidstrm WES 22.87 -0.24

WesternUnion WU 21.39 ...

WestlakeChem WLK 61.88 -1.00

WestpacBanking WBK 18.92 -0.19

WestRock WRK 33.25 -0.73

Weyerhaeuser WY 25.03 -0.15

WheatonPrecMet WPM 26.83 0.46

Whirlpool WHR 137.171.85

Williams WMB 23.53 -0.03

WillisTowers WLTW 193.37-4.09

Wipro WIT 3.76 ...

Wix.com WIX 145.840.65

Woodward WWD 104.97-1.45

tWooriFin WF 28.63 -0.47

Workday WDAY 186.15-1.49

WW Ent WWE 74.51 2.58

WynnResorts WYNN 114.011.60

XPO Logistics XPO 67.08 -1.00

XcelEnergy XEL 62.40 0.25

Xerox XRX 28.08 -0.28

Xilinx XLNX 105.10-1.81

Xylem XYL 76.04 -0.86

Yandex YNDX 36.48 0.07

YumBrands YUM 116.570.11

YumChina YUMC 45.67 0.24

ZTO Express ZTO 19.78 -0.41

ZayoGroup ZAYO 33.79 -0.04

ZebraTech ZBRA 201.44-3.74

Zendesk ZEN 78.11 1.15

Zillow A ZG 34.90 -0.88

Zillow C Z 35.11 -0.90

ZimmerBiomet ZBH 137.95-0.61

ZionsBancorp ZION 40.48 -0.40

sZoetis ZTS 126.05-0.70

ZoomVideo ZM 91.41 -1.76

Zscaler ZS 70.80 -1.00

NetYTD
Fund NAV Chg %Ret
American Century Inv
Ultra 48.14 -0.28 19.1
American Funds Cl A
AmcpA p 31.50 -0.23 13.5
AMutlA p 41.42 -0.27 11.5
BalA p 27.33 -0.07 10.9
BondA p 13.36 +0.04 7.9
CapIBA p 60.54 -0.28 9.3
CapWGrA 47.50 -0.22 12.2
EupacA p 50.69 -0.15 12.5
FdInvA p 57.96 -0.39 12.6
GwthA p 49.20 -0.34 15.1
HI TrA p 9.97 +0.01 8.1
ICAA p 37.51 -0.24 11.9
IncoA p 22.35 -0.09 10.0
N PerA p 43.76 -0.21 16.2
NEcoA p 44.67 -0.27 15.0
NwWrldA 65.45 -0.17 14.1
SmCpA p 55.26 -0.07 17.8
TxExA p 13.45 ... 7.2
WshA p 45.27 -0.33 13.4

NetYTD

Fund NAV Chg %Ret

Baird Funds

AggBdInst 11.32 +0.03 9.2

CorBdInst 11.64 +0.02 9.5

BlackRock Funds

HiYldBd Inst NA ... NA

BlackRock Funds A

GlblAlloc p 18.55 -0.03 9.0

BlackRock Funds III

iShS&P500IdxK345.25-2.73 17.2

BlackRock Funds Inst

EqtyDivd 19.11 -0.13 13.3

GlblAlloc 18.67 -0.03 9.2

MultiAstIncome NA ... NA

StratIncOpptyIns NA ... NA

Bridge Builder Trust

CoreBond 10.57 +0.03 8.1

CorePlusBond10.42 +0.03 7.8

Intl Eq 10.83 -0.03 8.7

Del Invest Instl

Value 20.99 -0.19 8.2

Dimensional Fds

NetYTD

Fund NAV Chg %Ret

5GlbFxdInc 10.97 +0.01 4.0

DFARlEst 40.40 -0.34 24.7

EmgMktVa 25.84 -0.01 -3.6

EmMktCorEq19.34 +0.02 1.2

IntlCoreEq 12.22 -0.04 6.2

IntSmCo 16.91 -0.01 6.7

IntSmVa 17.05 -0.01 3.2

LgCo 22.43 -0.17 17.2

TAUSCoreEq218.31 -0.14 14.8

US CoreEq123.55 -0.18 15.5

US CoreEq221.56 -0.17 14.5

US Small 32.06 -0.25 8.3

US SmCpVal30.52 -0.23 2.2

US TgdVal 20.77 -0.20 5.4

USLgVa 34.79 -0.35 9.4

Dodge & Cox

Balanced 97.86 -0.50 8.8

GblStock 11.80 -0.08 7.0

Income 14.16 +0.03 8.5

Intl Stk 38.83 -0.16 5.2

Stock 180.59-1.69 9.2

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

DoubleLine Funds

CoreFxdIncmI11.20 +0.03 7.7

TotRetBdI 10.82 +0.02 6.1

Edgewood Growth Instituti

EdgewoodGrInst35.17 -0.26 22.2

Fidelity

500IdxInstPrem101.06-0.80 17.2

ExtMktIdxInstPre60.74 -0.37 16.2

IntlIdxInstPrem39.36 -0.09 8.5

MidCpInxInstPrem22.04 -0.16 18.7

SAIUSLgCpIndxFd15.68 -0.13 17.2

SmCpIdxInstPrem19.26 -0.13 12.1

TMktIdxInstPrem82.26 -0.63 17.1

USBdIdxInstPrem12.04 +0.03 8.6

Fidelity Advisor I

NwInsghtI 32.15 -0.20 19.1

Fidelity Freedom

FF2020 15.73 -0.02 10.2

FF2025 13.70 -0.02 10.7

FF2030 16.88 -0.04 11.4

Freedom2020 K15.71 -0.02 10.2

Freedom2025 K13.68 -0.02 10.7

Freedom2030 K16.87 -0.03 11.5

Freedom2035 K13.96 -0.05 11.9

Freedom2040 K9.69 -0.04 11.8

Fidelity Invest

Balanc 23.39 -0.10 14.2

BluCh 100.20-0.52 19.3

Contra 12.97 -0.09 18.8

ContraK 12.98 -0.09 18.9

CpInc r 9.94 ... 12.9

GroCo 19.53 -0.08 21.9

GrowCoK 19.55 -0.08 22.0

InvGrBd 11.64 +0.03 9.2

LowP r 46.47 -0.20 7.1

Magin 10.83 -0.06 22.1

OTC 12.16 -0.07 22.2

Puritn 22.05 -0.07 13.3

SrsEmrgMkt18.02 +0.01 9.7

SrsGroCoRetail17.31 -0.06 22.5

SrsIntlGrw 15.98 -0.03 19.3

SrsIntlVal 9.05 -0.04 5.2

TotalBond 10.96 +0.03 9.1

Fidelity SAI

TotalBd 10.72 +0.03 9.0

First Eagle Funds

GlbA 56.85 -0.22 11.7

FPA Funds

FPACres 32.16 -0.10 10.9

Franklin A1

CA TF A1 p 7.75 -0.01 9.4

IncomeA1 p 2.26 ... 9.4

FrankTemp/Frank Adv

IncomeAdv 2.24 -0.01 9.6

FrankTemp/Franklin A

Growth A p108.08-0.68 20.1

RisDv A p 66.21 -0.46 20.3

FrankTemp/Franklin C

Income C t 2.29 -0.01 8.9

FrankTemp/Temp Adv

GlBondAdv p10.76 -0.03 -0.5

Guggenheim Funds Tru

TotRtnBdFdClInst27.59 +0.04 5.6

Harbor Funds

CapApInst 73.82 -0.33 19.1

Harding Loevner

IntlEq NA ... NA

Invesco Funds A

EqIncA 10.09 -0.06 11.5

Invesco Funds Y

DevMktY 41.07 -0.11 9.3

JPMorgan I Class

EqInc 17.87 -0.14 13.9

JPMorgan R Class

CoreBond 12.09 +0.04 9.0

CorePlusBd 8.58 +0.02 9.1

Lord Abbett A

ShtDurIncmA p4.22 ... 4.4

Lord Abbett F

ShtDurIncm 4.22 ... 4.4

Lord Abbett I

ShtDurInc p 4.22 +0.01 4.5

Metropolitan West

TotRetBd 11.11 +0.02 8.8

TotRetBdI 11.11 +0.02 8.9

TRBdPlan 10.46 +0.02 9.0

MFS Funds Class I

ValueI 41.34 -0.32 17.8

MFS Funds Instl

IntlEq 25.61 -0.11 14.4

Nuveen Cl I

HYMunBd 18.10 ... 10.8

Oakmark Funds Invest

EqtyInc r 29.69 -0.17 10.5

Oakmark 75.73 -0.75 10.9

OakmrkInt 21.37 -0.03 4.4

Old Westbury Fds

LrgCpStr 14.51 -0.08 14.7

Parnassus Fds

ParnEqFd 46.97 -0.43 20.9

PGIM Funds Cl Z

TotalReturnBond15.02 +0.03 10.3

PIMCO Fds Instl

AllAsset 11.46 +0.02 5.8

ShortT 9.78 -0.01 1.9

TotRt 10.54 +0.04 8.5

PIMCO Funds A

IncomeFd NA ... NA

PIMCO Funds I2

Income NA ... NA

PIMCO Funds Instl

IncomeFd NA ... NA

Price Funds

BlChip 114.99-0.85 19.7

EqInc 30.46 -0.30 12.8

EqIndex 77.44 -0.62 17.1

Growth 68.28 -0.46 19.6

HelSci 76.14 -0.80 13.6

InstlCapG 41.65 -0.28 16.7

IntlStk 16.90 -0.03 12.9

MidCap 94.14 -0.46 23.3

N Inc 9.77 +0.02 8.8

NHoriz 62.89 -0.03 30.5

OverS SF r 9.89 -0.03 6.3

R2020 21.86 -0.06 11.9

R2025 17.38 -0.05 12.6

R2030 25.28 -0.09 13.4

R2035 18.51 -0.07 13.8

R2040 26.31 -0.12 14.2

Value 35.69 -0.32 16.7

PRIMECAP Odyssey Fds

AggGrowth r43.20 -0.27 12.8

Growth r 37.76 -0.29 8.7

Stock r 31.95 -0.21 11.1

Schwab Funds

1000 Inv r 65.53 -0.50 17.5

S&P Sel 44.90 -0.36 17.2

TSM Sel r 51.00 -0.39 17.0

TIAA/CREF Funds

BdIdxInst 11.23 +0.03 8.5

VANGUARD ADMIRAL

500Adml 268.39-2.12 17.2

BalAdml 37.15 -0.13 13.9

CAITAdml 12.21 ... 6.9

CapOpAdml r146.94-1.25 11.3

EMAdmr 33.30 -0.04 5.8

EqIncAdml 73.60 -0.59 12.3

ExplrAdml 92.79 -0.45 19.3

ExtndAdml87.49 -0.53 16.2

GNMAAdml10.55 +0.01 4.9

GrwthAdml84.88 -0.43 23.5

HlthCareAdml r81.52 -0.52 6.1

HYCorAdml r5.84 ... 11.4

InfProAd 26.36 +0.05 8.2

IntlGrAdml 89.46 -0.34 12.9

ITBondAdml11.98 +0.04 10.7

ITIGradeAdml10.11 +0.02 9.9

LTGradeAdml11.39 +0.09 22.1

MidCpAdml202.88-1.38 19.4

MuHYAdml11.89 ... 9.0

MuIntAdml14.62 -0.01 7.0

MuLTAdml 12.09 ... 8.6

MuLtdAdml11.14 ... 3.9

MuShtAdml15.88 ... 2.1

PrmcpAdml r135.09-1.05 11.7

RealEstatAdml129.20-1.05 24.3

SmCapAdml72.69 -0.51 15.7

SmGthAdml64.80 -0.32 22.7

STBondAdml10.62 +0.01 4.5

STIGradeAdml10.76 +0.01 5.0

TotBdAdml11.17 +0.03 8.8

TotIntBdIdxAdm23.57 +0.05 9.4

TotIntlAdmIdx r26.84 -0.06 7.4

TotStAdml 72.01 -0.54 17.0

TxMCapAdml149.96-1.12 17.8

TxMIn r 12.72 -0.04 8.0

USGroAdml105.66-0.48 21.6

ValAdml 41.97 -0.44 11.4

WdsrllAdml61.93 -0.50 13.5

WellsIAdml65.49 -0.01 12.3

WelltnAdml71.73 -0.22 13.4

WndsrAdml68.22 -0.50 12.4

VANGUARD FDS

DivdGro 29.87 -0.16 23.1

INSTTRF202023.33 -0.05 10.9

INSTTRF202523.64 -0.06 11.7

INSTTRF203023.79 -0.07 12.0

INSTTRF203523.92 -0.08 12.3

INSTTRF204024.05 -0.11 12.5

INSTTRF204524.12 -0.12 12.7

INSTTRF205024.16 -0.11 12.7

IntlVal 34.00 -0.12 5.9

LifeCon 20.45 -0.01 10.7

LifeGro 33.40 -0.13 12.3

LifeMod 27.37 -0.06 11.5

PrmcpCor 26.17 -0.21 11.8

STAR 26.56 -0.06 12.8

TgtRe2015 15.25 -0.01 10.0

TgtRe2020 31.76 -0.06 10.9

TgtRe2025 18.99 -0.05 11.6

TgtRe2030 34.51 -0.10 12.0

TgtRe2035 21.12 -0.07 12.2

TgtRe2040 36.35 -0.15 12.5

TgtRe2045 22.76 -0.11 12.6

TgtRe2050 36.63 -0.17 12.6

TgtRet205539.76 -0.18 12.6

TgtRetInc 13.81 ... 9.3

TotIntBdIxInv11.79 +0.03 9.3

WellsI 27.03 -0.01 12.2

Welltn 41.54 -0.12 13.4

WndsrII 34.90 -0.29 13.4

VANGUARD INDEX FDS

ExtndIstPl215.90-1.33 16.2

MdCpVlAdml55.80 -0.47 14.3

SmValAdml53.25 -0.47 9.8

TotBd2 11.13 +0.03 8.8

TotIntl 16.04 -0.04 7.3

TotSt 71.97 -0.55 16.9

VANGUARD INSTL FDS

BalInst 37.16 -0.13 13.9

DevMktsIndInst12.74 -0.03 8.1

DevMktsInxInst19.91 -0.06 8.0

ExtndInst 87.48 -0.54 16.2

GrwthInst 84.89 -0.42 23.5

InPrSeIn 10.74 +0.02 8.2

InstIdx 263.35-2.08 17.2

InstPlus 263.37-2.08 17.2

InstTStPlus62.57 -0.48 17.1

MidCpInst 44.82 -0.30 19.5

MidCpIstPl221.04-1.50 19.4

SmCapInst 72.69 -0.51 15.7

STIGradeInst10.76 +0.01 5.1

STIPSIxins 24.86 +0.02 3.8

TotBdInst 11.17 +0.03 8.9

TotBdInst211.13 +0.03 8.8

TotBdInstPl11.17 +0.03 8.9

TotIntBdIdxInst35.37 +0.07 9.4

TotIntlInstIdx r107.32-0.25 7.3

TotItlInstPlId r107.35-0.25 7.4

TotStInst 72.02 -0.55 17.0

ValueInst 41.97 -0.44 11.4

Western Asset

CorePlusBdI NA ... NA

52-Wk %

Stock Sym Hi/Lo Chg

CityOfficeREIT CIO 13.63 -0.7

ClarivateAnalyWt CCC.WS 6.25 0.6

ClarivateAnaly CCC 17.60 0.2

Conmed CNMD 97.50 -0.6

CrossCtyHlthcr CCRN 10.35 0.7

CrowdStrike CRWD 101.88 -0.2

CrownCastle CCI 145.63 -0.2

CubeSmart CUBE 35.73 -0.7

Cytokinetics CYTK 14.30 -1.5

DexCom DXCM 169.46 2.9

DiamondEagleA DEAC 9.85 0.7

DigitalRealtyPfK DLRpK 26.88 0.5

DominionEnNts76 DRUA 26.36 0.3

DynexCapPfdB DXpB 25.15 ...

EdwardsLife EW 226.41 -0.2

EllsworthPfdA ECFpA 25.74 0.4

EnphaseEnergy ENPH 34.63 1.4

Entergy ETR 110.56 0.4

EquityLife ELS 136.81 -0.7

EquityResdntl EQR 83.11 -0.4

EssexProp ESS 319.15 -0.6

EsteeLauder EL 206.00 0.3

Evergy EVRG 65.44 -0.3

EverQuote EVER 24.34 9.2

ExtraSpaceSt EXR 122.87 -0.6

FTI Consulting FCN 108.28 0.1

52-Wk %

Stock Sym Hi/Lo Chg

BarrickGold GOLD 18.72 3.3

BaxterIntl BAX 88.48 -1.0

BigRockPtrsUn BRPAU 10.77 1.1

BioanalyticalSys BASI 2.50 1.2

Bio-RadLab A BIO 344.77 2.9

BluerockResREIT BRG 12.50 -0.2

BostonBeer SAM 436.15 2.2

BoxwoodUn BWMCU 11.24 3.1

BrightHorizons BFAM 164.02 1.2

BrightSphereNts31 BSA 24.73 0.4

BrookfieldMgt BAM 51.83 -0.2

BrookfieldRenew BEP 37.29 0.3

Brown-Forman B BF.B 58.61 -0.6

BrunswickNts2049 BCpB 27.38 0.2

CEVA CEVA 32.58 -0.8

CME Group CME 217.65 -1.3

CardiovascularSys CSII 50.66 1.2

CaseysGenStores CASY 173.31 -0.2

CatalystPharma CPRX 6.31 3.3

CenturyLinkNts CTBB 24.84 ...

ChangeHlthcr CHNG 15.50 -0.9

Chemed CHE 440.78 0.9

ChimeraInvPfdA CIMpA 26.84 1.1

ChimeraInvPfdB CIMpB 26.63 0.2

ChimeraInvPfdD CIMpD 26.38 0.4

Cintas CTAS 270.36 ...

52-Wk %
Stock Sym Hi/Lo Chg

Highs
AXIS Capital AXS 65.89 -0.3
AerojetRocket AJRD 51.26 0.5
AgreeRealty ADC 73.20 -1.4
AlabamaPwrPfdA ALPpQ 26.88 0.1
AlgonquinNt2079 AQNB 26.96 0.4
AllstatePfdG ALLpG 27.50 0.6
AllstatePfdH ALLpH 25.92 0.4
AllstateDeb ALLpB 26.98 0.9
AmerFirstMultifam ATAX 7.55 2.6
AmerTowerREIT AMT 227.39 0.2
AngloGoldAsh AU 21.85 6.2
AnikaTherap ANIK 58.93 -3.1
ApolloGlMgmtPfdA APOpA 26.70 0.3
AquaAmericaUn WTRU 60.27 -0.1
AquaAmerica WTR 44.60 -0.3
ArgoGroupNts42 ARGD 25.85 ...
ArmadaHofflerPfA AHHpA 26.88 -0.3
ArmadaHoffler AHH 17.70 ...
AspenInsPfd AHLpD 25.97 -0.2
AspenInsPfd AHLpE 25.52 ...
Atlanticus ATLC 9.60 -2.2
Atreca BCEL 20.90 17.0
BankofAmPfdKK BACpM 26.59 0.8

Dividend Changes

Dividend announcements from August 20.

Amount Payable /

Company Symbol Yld % New/Old Frq Record

Amount Payable /

Company Symbol Yld % New/Old Frq Record

Increased

Avnet AVT 1.9 .21 /.20 Q Sep25 /Sep11

IF Bancorp IROQ 1.1 .15 /.125 SA Oct18 /Sep23

MGE Energy MGEE 1.8 .3525 /.3375 Q Sep15 /Sep01

Nordson NDSN 1.0 .38 /.35 Q Sep10 /Aug27

Westlake Chemical WLK 1.6 .2625 /.25 Q Sep11 /Aug27

Reduced

Permianville Royalty Tr PVL 12.5.0206 /.02148 M Sep16 /Aug30

Stocks

Ideal Power IPWR 1:10 /Aug20

Foreign

Autoliv ALV 3.9 .62 Q Dec05 /Nov20

Camtek CAMT ... .17 A Sep04 /Aug21

Consolidated Water CWCO 2.3 .085 Q Oct31 /Oct01

Golden Ocean Group GOGL 5.7 .10 Q Sep12 /Aug30

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 ABB 18.49 -0.14

AES AES 15.19 -0.17

Aflac AFL 51.86 -0.55

AGNC Invt AGNC 16.21 -0.12

Ansys ANSS 213.180.19

ASETech ASX 4.40 0.04

ASML ASML 214.69-1.00

AT&T T 34.98 -0.40

AXA Equitable EQH 20.31 -0.22

sAXIS Capital AXS 65.15 -0.22

AbbottLabs ABT 84.54 -1.02

AbbVie ABBV 66.41 -0.15

Abiomed ABMD 192.630.32

Accenture ACN 194.20-0.98

ActivisionBliz ATVI 48.80 0.88

AdaptiveBiotech ADPT 45.04 -1.04

Adobe ADBE 285.71-2.26

AdvanceAuto AAP 135.38-0.97

AdvMicroDevices AMD 30.72 -0.76

Aegon AEG 3.91 -0.07

AerCap AER 52.17 -0.43

AgilentTechs A 71.12 -0.63

AgnicoEagle AEM 59.36 0.87

AirProducts APD 225.73-2.84

AkamaiTech AKAM 86.65 -0.42

AlaskaAir ALK 60.11 -0.48

Albemarle ALB 64.17 -0.75

Alcon ALC 62.42 0.67

AlexandriaRlEst ARE 147.84-1.11

AlexionPharm ALXN 111.43-1.25

Alibaba BABA 177.21-1.07

AlignTech ALGN 174.50-3.12

Alleghany Y 747.18-18.49

Allegion ALLE 95.00 -1.55

Allergan AGN 159.11-0.14

tAllianceData ADS 130.75-5.79

AlliantEnergy LNT 51.87 -0.11

Allstate ALL 103.22-0.77

AllyFinancial ALLY 30.72 -0.26

AlnylamPharm ALNY 82.14 -0.06

Alphabet C GOOG 1182.69-15.76

Alphabet A GOOGL 1183.53-16.91

Altaba AABA 69.57 -0.10

Alteryx AYX 135.703.47

AlticeUSA ATUS 26.97 0.28

Altria MO 46.03 -0.67

Amazon.com AMZN 1801.38-14.74

Ambev ABEV 4.66 -0.01

Amcor AMCR 9.97 -0.14

Amdocs DOX 64.20 -0.03

Amerco UHAL 345.40-6.80

Ameren AEE 76.66 -0.31

AmericaMovil AMX 13.19 0.06

AmerAirlines AAL 25.83 -0.27

AmCampus ACC 46.74 -0.51

AEP AEP 90.77 0.22

AmerExpress AXP 121.42-2.98

AmericanFin AFG 99.18 -1.38

AmHomes4Rent AMH 25.11 -0.12

AIG AIG 53.43 -1.38

sAmerTowerREIT AMT 225.560.37

AmerWaterWorks AWK 123.61-0.38

AmericoldRealty COLD 36.04 -0.26

Ameriprise AMP 126.35-1.68

AmerisourceBrgn ABC 86.30 -1.45

Ametek AME 86.21 -0.49

Amgen AMGN 203.17-2.83

Amphenol APH 86.74 -1.46

AnalogDevices ADI 110.29-0.88

Anaplan PLAN 57.81 0.16

s AngloGoldAshAU 21.541.26

AB InBev BUD 94.95 -0.97

AnnalyCap NLY 9.00 -0.02

Anthem ANTM 266.57-6.84

Aon AON 191.33-2.97

Apache APA 21.75 -0.15

ApartmtInv AIV 50.49 -0.50

ApolloGlbMgmt APO 34.80 1.14

Apple AAPL 210.360.01

ApplMaterials AMAT 46.73 -0.37

Aptargroup ATR 118.88-1.34

Aptiv APTV 82.19 -1.37

sAquaAmerica WTR 44.18 -0.15

Aramark ARMK 39.37 -0.81

ArcelorMittal MT 13.26 -0.13

ArchCapital ACGL 39.77 -0.30

ArcherDaniels ADM 37.48 -0.55

Arconic ARNC 25.23 0.20

AristaNetworks ANET 219.19-4.28

ArrowElec ARW 67.76 -0.73

AscendisPharma ASND 115.52-0.17

AspenTech AZPN 134.590.16

Assurant AIZ 122.72-1.07

AstraZeneca AZN 44.62 0.20

Athene ATH 38.64 -0.78

Atlassian TEAM 142.140.87

AtmosEnergy ATO 110.21-0.67

AuroraCannabis ACB 5.93 0.09

Autodesk ADSK 146.560.38

Autohome ATHM 85.26 0.45

Autoliv ALV 64.40 -1.17

ADP ADP 167.88-1.08

AutoZone AZO 1091.11-4.39

Avalara AVLR 83.98 -1.09

Avalonbay AVB 206.54-1.17

Avangrid AGR 49.17 -0.29

Avantor AVTR 17.13 0.21

AveryDennison AVY 114.09-1.65

AxaltaCoating AXTA 27.67 -0.12

BB&T BBT 46.05 -0.91

BCE BCE 46.46 -0.38

BHP Group BHP 48.43 -0.71

BHP Group BBL 41.97 -0.99

BOK Fin BOKF 76.72 -1.46

BP BP 36.45 -0.40

BRF BRFS 9.30 -0.07

tBT Group BT 9.83 -0.34

Baidu BIDU 108.724.50

BakerHughes BHGE 21.11 -0.31

Ball BLL 79.19 -0.55

tBancoBilbaoViz BBVA 4.62 -0.09

BancoBradesco BBDO 7.20 0.08

Tuesday, August 20, 2019

Tuesday, August 20, 2019

Tuesday, August 20, 2019

New Highs and Lows | WSJ.com/newhighs

DelMarPharm DMPI 0.71 -0.8

DiamondHillInvt DHIL 126.80 -1.8

DigitalAlly DGLY 0.96 -5.9

DvsfdRestaurant SAUC 0.47 5.2

Domino's DPZ 225.06 0.2

EducDev EDUC 6.00 -0.2

ElancoAnimal ELAN 26.81 -8.6

ElementSolns ESI 8.91 -2.2

Energous WATT 3.43 -5.5

EyegatePharm EYEG 0.15-16.1

Ferro FOE 10.63 -2.4

Fluidigm FLDM 5.97 -4.0

FocusFinPtrs FOCS 20.87 ...

GCPAppliedTechs GCP 17.53 -1.3

Gerdau GGB 2.91 0.7

Graham GHM 18.60 -2.4

GranTierraEner GTE 1.28 -3.0

GpoFinGalicia GGAL 14.80 1.3

HancockJaffeWt HJLIW 0.12-29.5

HealthcareSvcs HCSG 21.27 -1.6

Helm&Payne HP 38.65 -2.2

Herbalife HLF 35.01 -3.7

HermitageOffsh PSV 1.47-10.3

HudbayMinerals HBM 3.12 -4.3

Hudson HUD 10.75 0.6

IntlFlavorsUn IFFT 44.22 -1.6

Iridex IRIX 2.39 -3.1

IsraelChemicals ICL 4.66 -3.3

IturanLocation ITRN 27.46 -1.4

JustEnergyPfdA JEpA 13.05-20.4

JustEnergy JE 1.32-15.4

KemPharm KMPH 0.86 -3.4

Lands'End LE 8.19 -6.6

LianluoSmart LLIT 0.82 -6.4

LibertyTripAdvB LTRPB 9.75 -7.1

LibertyTripAdvA LTRPA 9.18 -3.6

Linx LINX 7.20 -2.0

LiquidiaTechs LQDA 4.94 -3.2

Macerich MAC 27.98 -3.7

Macy's M 15.36 -4.8

MalibuBoats MBUU 24.79 4.1

MartinMidstream MMLP 3.70 -0.3

MasterCraftBoat MCFT 13.55 3.7

Mechel MTL 1.53 1.3

MerchantsBancorp MBIN 14.64 1.6

Meredith MDP 44.05 -0.1

MeridianBiosci VIVO 9.70 -3.7

MeritMedical MMSI 34.72 0.7

MersanaTherap MRSN 2.61 -0.4

MicronSolutions MICR 2.15 -2.7

ModineMfg MOD 9.50 1.1

NanoDimension NNDM 0.29 -4.2

NanoViricides NNVC 0.17-15.3

NatlPrestoInds NPK 83.05 -2.5

Nautilus NLS 1.22 -4.6

NektarTherap NKTR 17.05 -4.3

Nesco NSCO 6.26 3.8

NescoWt NSCO.WS 0.74 8.3

NetElement NETE 3.00 0.6

Noodles NDLS 5.50 -2.7

NuCana NCNA 4.01 9.3

Nuvectra NVTR 1.37 -5.2

Nxt-ID NXTD 0.25 -5.7

Orbcomm ORBC 4.79 -0.2

ObalonTherap OBLN 2.25 -5.0

Oi OIBR.C 0.83-32.6

PFSweb PFSW 2.23 -3.3

PacificEthanol PEIX 0.50 2.1

ParingaResources PNRL 1.95-22.9

PattersonUTIEn PTEN 8.30 -4.3

PA Reit PEI 4.34 -5.6

Pluralsight PS 15.41 -0.2

PolarPower POLA 3.29 3.0

PolymetMining PLM 0.32 -2.8

ProgenicsPharm PGNX 3.42 3.7

ProPhaseLabs PRPH 1.88 1.5

Psychemedics PMD 7.20 -1.1

RedLionHotels RLH 5.29 -1.8

ResoluteForest RFP 4.42 -2.0

RuthsHospitality RUTH 19.23 -2.4

SEACOR Marine SMHI 10.96 -3.8

SequentialBrands SQBG 0.25 7.5

ShenandoahTel SHEN 32.40 -1.1

SparkNetworks LOV 6.80 -5.4

StewartInfo STC 34.81 -0.1

StrataSkinSci SSKN 1.92-11.4

SturmRuger RGR 40.54 -2.7

SundanceEnergy SNDE 1.08 0.8

SunnovaEnergy NOVA 10.00 -7.6

Synlogic SYBX 3.15-27.7

TailoredBrands TLRD 4.21 -7.1

Tanger SKT 14.24 -2.7

TeckRscsB TECK 16.39 -1.3

Teradata TDC 31.79 -4.2

TexasRoadhouse TXRH 49.62 -2.8

Tilray TLRY 28.72 -2.1

TownSports CLUB 1.11 -1.6

TravelCenters TA 12.19 -1.6

TridentAcqnsWt TDACW 0.12 -6.7

TrinityBiotech TRIB 1.44-16.3

TurquoiseHill TRQ 0.43 -2.7

UltraparPart UGP 3.80 -0.8

Unisys UIS 7.56 -0.4

VerbTech VERB 1.20 -6.2

Verso VRS 10.42 -4.6

VoceraComm VCRA 23.30 0.2

WidePoint WYY 0.31 -8.8

WooriFin WF 27.59 -1.6

YPF YPF 9.63 -1.3

Welltower WELL 90.25 -1.0

Wendy's WEN 20.80 1.2

Wingstop WING 103.61 1.1

Zoetis ZTS 128.41 -0.6

Lows

AcamarPtrsWt ACAMW 0.65 -1.3

AdamsRes AE 30.55 -1.0

AllianceData ADS 130.63 -4.2

AmericanAxle AXL 6.65 -7.0

AmerOutdoor AOBC 7.44 -2.4

AnaptysBio ANAB 41.70-13.6

AnworthMtg ANH 3.48 -0.3

ArlingtonAsset AI 5.46 -2.5

Ashford AINC 23.50 -2.8

AslanPharm ASLN 2.30-11.8

AssertioTherap ASRT 1.27-16.9

AudioEye AEYE 3.57 -1.8

BT Group BT 9.80 -3.3

BancoBilbaoViz BBVA 4.62 -1.9

BancoSantander SAN 3.79 -2.3

BankFinancial BFIN 11.43 -1.1

Blucora BCOR 21.45 -1.5

Build-A-Bear BBW 3.19 ...

CTI Ind CTIB 2.22-12.4

Carbonite CARB 13.94 -1.5

Cars.com CARS 8.69 0.6

CedarRealty CDR 2.28 -2.1

ChaparralEnergy CHAP 1.45 1.9

CharahSolutions CHRA 3.03 0.3

Cheesecake CAKE 36.07 -1.2

ChesapeakeGranite CHKR 0.90 -4.1

CerveceriasUnid CCU 22.89 -0.4

Cresud CRESY 5.75 2.6

Culp CULP 14.78 -1.4

QwestNts2053 CTY 24.51 -0.5

RLJLodgingPfdA RLJpA 27.10 0.3

RadaElectronic RADA 4.82 17.2

RegionsFinPfdC RFpC 27.18 0.9

RegionsFinPfdA RFpA 25.94 -0.3

ResMed RMD 136.89 -0.5

RubiconProject RUBI 10.63 7.1

RubiconTech RBCN 9.87 4.1

S&P Global SPGI 263.17 0.2

StoreCapital STOR 36.83 -0.3

scPharm SCPH 6.59 2.4

SelectiveIns SIGI 81.35 -0.6

Shopify SHOP 376.30 3.6

StokeTherap STOK 33.00 3.3

Switch SWCH 15.68 1.0

TaylorMorrison TMHC 23.33 1.2

Teleflex TFX 373.90 -0.5

TelekmIndonesia TLK 31.35 1.2

TeleNav TNAV 11.59 -0.7

TVA Parrs TVE 26.65 0.4

TiberiusAcqn TIBR 10.35 0.2

Tiptree TIPT 7.00 2.1

TopBuild BLD 93.59 -0.7

TottenhamAcqnI TOTA 10.35 0.1

Tri-Cont Pfd TYp 54.00 0.5

TriplePtVent TPVG 16.89 1.0

TritonIntlPfdA TRTNpA 27.30 1.1

UDR UDR 47.93 -0.6

US BancorpPfdK USBpP 27.28 0.6

Ventas VTR 73.75 -1.1

Vericity VERY 24.00 65.1

VulcanMatls VMC 143.95 -0.1

WEC Energy WEC 92.09 0.5

W.P.Carey WPC 89.20 -0.4

WaysideTech WSTG 14.40 4.2

WellsFargoPfdA WFCpX 26.09 0.4

LockheedMartin LMT 384.10 0.3

LongevityAcqn LOAC 10.23 0.1

MainStreetCap MAIN 43.54 0.9

MarketAxess MKTX 376.54 1.7

Medpace MEDP 82.39 -0.5

Medtronic MDT 109.70 2.6

MercurySystems MRCY 86.82 0.2

MetLifePfdE METpE 27.49 1.1

MidAmApt MAA 127.03 -0.8

NVR NVR 3600.000.7

NatlGeneralNts NGHCZ 27.01 2.1

NatlStorage NSA 33.57 0.7

NewFortressEner NFE 16.59 -0.2

NewFrontier NFC.U 10.86 ...

NewResidentialPfdB NRZpB 25.09 0.1

NewtekNts2024 NEWTL 25.69 0.2

NextEraEnDebN NEEpN 27.45 0.7

NextEraEnergyUn NEEpR 70.11 0.2

NextEraEnergy NEE 219.80 0.1

NovaGoldRscs NG 7.18 4.1

OaktreeCapital OAK 52.12 0.1

OutfrontMedia OUT 28.41 -1.8

PC-Tel PCTI 6.51 1.3

PaycomSoftware PAYC 248.44 1.4

PennyMacFin PFSI 27.96 ...

PerionNetwork PERI 6.74 5.6

PilgrimPride PPC 30.86 4.6

ProficientAlphaUn PAACU 10.17 0.2

Prologis PLD 84.09 -1.7

ProSightGlobal PROS 20.83 7.3

ProspectCapNt29 PBC 26.52 0.4

PublicStoragePfD PSApD 26.03 0.4

PublicStoragePfH PSApH 27.69 0.9

PublicStorage PSA 262.97 -0.2

QTS Realty QTS 49.54 -0.7

QTSRealtyPfdB QTSpB 118.99 -0.6

FirstRepBkPfdI FRCpI 26.52 0.2

FleetCorTech FLT 298.40 -0.6

FormulaSys FORTY 63.60 11.4

Fortis FTS 41.16 0.1

GAMCOGlbGoldPfB GGNpB 24.99 0.6

GabelliDivPfdH GDVpH 26.10 0.3

GabelliEqPfdD GABpD 26.41 0.6

HCP HCP 34.75 -1.8

HarmonyGold HMY 3.25 10.2

HartfordFinl HIG 59.30 -1.0

HebronTech HEBT 2.56 12.0

Heico HEI 144.85 1.3

HighpowerIntl HPJ 4.61 -1.5

DR Horton DHI 49.54 1.5

iBio IBIO 1.40 27.1

IncomeOppRealty IOR 14.95 16.0

IndepRealty IRT 13.79 1.2

InMode INMD 22.02 6.6

InvRlEst IRET 71.00 -1.1

InvitatHomes INVH 28.71 -0.5

J&JSnackFoods JJSF 196.74 -2.0

JohnsonControls JCI 43.15 -0.6

KB Home KBH 28.15 2.0

KKR Pfd B KKRpB 27.52 1.3

KeyCorpPfdF KEYpJ 26.45 0.3

KeyCorpPfdG KEYpK 26.74 0.6

KimcoRealtyPfdL KIMpL 25.23 0.1

KimcoRealtyPfdM KIMpM 25.44 0.2

KuraSushiUSA KRUS 28.16 3.1

LGI Homes LGIH 79.44 -1.0

LTC Properties LTC 49.53 -0.2

LandmarkInfrPfdB LMRKO 26.32 0.3

LibertyFormOne C FWONK 41.56 1.0

LibertyFormOne A FWONA 39.59 1.0

LifeStorage LSI 104.27 -0.1

LivePerson LPSN 39.80 1.5

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

Borrowing Benchmarks | WSJ.com/bonds

Money Rates August 20, 2019

Key annual interest rates paid to borrow or lend money in U.S. and international markets. Rates below are a

guide to general levels but don’t always represent actual transactions.

Inflation

July index Chg From (%)

level June '19 July '18

U.S. consumer price index

All items 256.571 0.17 1.8

Core 263.566 0.15 2.2

International rates

Week 52-Week

Latest ago High Low

Prime rates

U.S. 5.25 5.25 5.50 5.00

Canada 3.95 3.95 3.95 3.70

Japan 1.475 1.475 1.475 1.475

Policy Rates

Euro zone 0.00 0.00 0.00 0.00

Switzerland 0.50 0.50 0.50 0.50

Britain 0.75 0.75 0.75 0.75

Australia 1.00 1.00 1.50 1.00

Overnight repurchase

U.S. 2.44 2.44 3.35 1.92

U.S. government rates

Discount

2.75 2.75 3.00 2.50

Federal funds

Effective rate 2.1300 2.1300 2.4800 1.9300

High 2.2000 2.1500 2.6500 2.0625

Notes on data:

U.S. prime rate is the base rate on corporate loans posted by at least 70% of the 10 largest U.S. banks,

and is effective August 1, 2019. Other prime rates aren’t directly comparable; lending practices vary

widely by location; Discount rate is effective August 1, 2019. DTCC GCF Repo Index is Depository

Trust & Clearing Corp.'s weighted average for overnight trades in applicable CUSIPs. Value traded is in

billions of U.S. dollars. Federal-funds rates are Tullett Prebon rates as of 5:30 p.m. ET.

Sources: Federal Reserve; Bureau of Labor Statistics; DTCC; FactSet;

Tullett Prebon Information, Ltd.

Low 2.0000 2.0500 2.4400 1.8000

Bid 2.1000 2.1000 2.4400 1.8800

Offer 2.1400 2.1300 2.4500 1.9100

Treasury bill auction

4 weeks 2.040 2.065 2.470 1.910

13 weeks 1.900 1.960 2.465 1.900

26 weeks 1.840 1.890 2.505 1.840

Secondary market

Fannie Mae

30-year mortgage yields

30 days 2.986 3.011 4.607 2.915

60 days 3.019 3.037 4.632 2.936

Other short-term rates

Week 52-Week

Latest ago high low

Call money

4.00 4.00 4.25 3.75

Week —52-WEEK—

Latest ago High Low

Commercial paper (AA financial)

90 days 2.07 2.11 2.80 2.01

Libor

One month 2.17000 2.19513 2.52238 2.06475

Three month 2.14950 2.15813 2.82375 2.12375

Six month 2.02363 2.03400 2.90788 2.01400

One year 1.94850 1.97013 3.14413 1.93250

Euro Libor

One month -0.447 -0.423 -0.390 -0.447

Three month -0.447 -0.425 -0.324 -0.447

Six month -0.451 -0.429 -0.288 -0.452

One year -0.420 -0.392 -0.159 -0.428

Value 52-Week

Latest Traded High Low

DTCC GCF Repo Index

Treasury 2.186 58.600 5.149 1.962

MBS 2.208 76.500 4.434 1.978

Week —52-WEEK—

Latest ago High Low