The Wall Street Journal - 07.03.2020 - 08.03.2020

THE WALL STREET JOURNAL. **** Saturday/Sunday, March 7 - 8, 2020 |B9

ABC

-12.74 25.30 17.71ABB ABB3.0 31 21.02 -0.34

-2.03 53.70 21.56ACADIA PharmACAD... dd 41.91 -2.48

3.83 52.40 28.96AECOM ACM... dd 44.78 -2.45

-15.48 21.23 14.60AES AES3.4 37 16.82 0.09

t-22.91 57.18 39.27Aflac AFL2.7 9 40.78 -0.80

-3.28 19.65 14.51AGNC Invt AGNC11.215 17.10 -0.60

-7.63299.06 174.25Ansys ANSS... 45237.78-10.28

-16.55 5.70 3.56ASETech ASX2.3 18 4.64 -0.13

-2.65319.22 175.57ASML ASML0.8 48288.11-0.14

-5.25 39.70 29.74AT&T T 5.6 19 37.03 -0.15

-5.89 92.45 72.36AbbottLabs ABT1.8 40 81.74 1.22

0.32 97.86 62.66AbbVie ABBV5.3 17 88.82 -1.79

-7.92348.27 147.28Abiomed ABMD... 29157.08 2.57

-15.11216.39 160.50Accenture ACN1.8 24178.75-3.81

0.93 64.53 40.89ActivisionBliz ATVI0.7 31 59.97 -1.55

2.11386.75 249.10Adobe ADBE... 56336.77-14.26

t-20.14182.56 121.51AdvanceAuto AAP0.8 19127.91 0.99

5.95 59.27 21.04AdvMicroDevicesAMD... 164 48.59 0.48

t-32.01 5.42 3.03Aegon AEG9.4 7 3.08 -0.11

-22.81 64.86 40.16AerCap AER ... 6 47.45 -0.11

-7.91 90.64 65.35AgilentTechs A 0.9 32 78.56 -1.90

-13.88 64.88 39.66AgnicoEagle AEM1.5 27 53.06 -0.10

-2.25257.01 178.45AirProducts APD2.3 27229.71-4.29

4.91103.3467.28AkamaiTech AKAM... 31 90.62 -2.36

t-33.27 72.22 41.40AlaskaAir ALK3.3 7 45.21 1.75

13.09 99.40 58.63Albemarle ALB1.9 16 82.60 -2.17

4.79 65.37 53.78Alcon ALC ... dd 59.28 -1.76

-1.56175.74 136.15AlexandriaRlEstARE2.6 51159.06-1.88

t-14.95141.8689.31AlexionPharm ALXN... 9 91.98 -2.20

-3.52231.14 147.95Alibaba BABA... 22204.64-6.82

-19.31334.64 169.84AlignTech ALGN... 41225.17-5.52

-15.68847.95 600.23Alleghany Y 0.0 11674.17-25.40

-3.81139.2487.10Allegion ALLE1.1 28119.80-2.85

0.41202.22 114.27Allergan AGN1.5 dd191.95-0.94

5.06 60.28 45.72AlliantEnergy LNT2.6 25 57.49 0.10

-4.72125.9292.24Allstate ALL2.0 8107.14-1.32

t-20.52 35.42 23.77AllyFinancial ALLY3.1 6 24.29 -0.44

-1.55134.5165.81AlnylamPharmALNY... dd113.39-3.52

-2.891532.11 1025.00Alphabet C GOOG... 261298.41-20.63

-3.261530.74 1027.03Alphabet A GOOGL... 261295.74-19.02

34.10 160.11 68.50Alteryx AYX ... 351 134.19 -15.49

-5.52 31.78 20.84AlticeUSA ATUS... 121 25.83 -0.61

-15.55 57.88 38.57Altria MO8.0 dd 42.15 -1.01

-30.46 26.12 13.67Amarin AMRN... dd 14.91 -0.54

2.882185.95 1586.57Amazon.com AMZN... 831901.09-22.94

-28.54 5.45 3.10Ambev ABEV... 18 3.33 0.02

t-14.02 11.77 9.10Amcor AMCR5.0 30 9.32 -0.07

-10.20 77.29 52.90Amdocs DOX2.0 18 64.83 -0.85

4.42202.76 106.65Amedisys AMED... 45174.30 6.12

-13.73426.50 295.82Amerco UHAL0.0 20324.23 2.32

11.13 87.66 70.27Ameren AEE2.3 25 85.35 -0.70

-0.25 18.04 12.93AmericaMovil AMX2.3 18 15.96 -0.48

t-44.32 35.24 14.80AmerAirlines AAL2.5 4 15.97 -0.07

-3.89 50.94 42.51AmCampus ACC4.2 75 45.20 0.13

3.38104.9780.93AEP AEP2.9 25 97.70 -1.09

t-13.05138.13 103.79AmerExpress AXP1.6 14108.24-2.70

t-15.38115.0389.47AmericanFin AFG1.9 9 92.79 0.02

10.42 29.89 21.90AmHomes4RentAMH0.7 101 28.94 0.27

t-26.28 58.66 37.42AIG AIG 3.4 10 37.84 -2.81

7.18258.62 180.44AmerTowerREITAMT1.5 58246.32-0.62

s14.77141.70 101.69AmerWaterWorksAWK1.4 41 141 .00 1.64

-10.21 40.42 29.10AmericoldRealtyCOLD2.5 132 31.48 -0.25

-24.00 180.85 121.57Ameriprise AMP3.1 9 126.60 -7.91

0.93 97.50 70.55AmerisourceBrgnABC2.0 28 85.81 -1.16

-11.25102.3177.91Ametek AME0.8 24 88.52 -0.55

-12.62244.99 166.30Amgen AMGN3.0 16210.65-1.47

-14.48110.2483.78Amphenol APH1.1 25 92.56 -0.86

-9.96127.3095.51AnalogDevices ADI2.3 33 107 .00-1.87

-22.00 63.71 33.59Anaplan PLAN... dd 40.87 -1.37

-5.73 23.85 11.29AngloGoldAsh AU 0.5 41 21.06 ...

t-34.42102.7053.20AB InBev BUD2.8 14 53.80 -1.77

-3.29 10.50 8.07AnnalyCap NLY11.5dd 9.11 -0.28

-6.57312.48 227.16Anthem ANTM1.3 15282.19-4.97

3.13238.19 160.29Aon AON0.8 34214.81-1.97

-19.11 38.12 18.33Apache APA4.8 dd 20.70 -3.64

-3.56 55.68 46.31ApartmtInv AIV3.3 16 49.81 -0.60

-15.11 52.67 27.69ApolloGlbMgmtAPO5.8 11 40.50 -2.24

-1.57327.85 169.50Apple AAPL1.1 23289.03-3.89

-5.32 69.44 36.80ApplMaterials AMAT1.5 19 57.79 -1.34

-7.20126.1999.21Aptargroup ATR1.3 29107.30 3.32

-19.67 99.04 63.36Aptiv APTV1.2 20 76.29 -2.21

-23.64 47.22 25.49Aramark ARMK1.3 24 33.14 -0.47

-26.34 24.20 12.53ArcelorMittal MT1.3 6 12.92 -0.58

-5.11 48.32 31.53ArchCapital ACGL... 11 40.70 -0.47

-18.79 47.20 35.78ArcherDaniels ADM3.8 15 37.64 -0.69

-15.66 34.27 18.11Arconic ARNC0.3 25 25.95 -0.80

-6.49169.50 106.49arGEN-X ARGX... dd150.11-3.30

-6.20331.27 173.31AristaNetworksANET... 18190.78-5.78

-20.17 86.62 62.35ArrowElec ARW... dd 67.65 -0.65

-6.61145.5990.06AscendisPharmaASND... dd129.93-1.89

-14.74 142.89 96.25AspenTech AZPN... 29 103.10 -5.59

-8.69142.6191.84Assurant AIZ2.1 22119.69-1.11

-4.69 51.55 36.83AstraZeneca AZN2.9 91 47.52 -0.86

-20.01 50.43 36.00Athene ATH ... 3 37.62 -2.73

19.96 156.12 100.25Atlassian TEAM... dd 144.36 -7.85

-0.55121.0898.66AtmosEnergy ATO2.1 25111.25 0.12

-5.47 211.58 129.70Autodesk ADSK... 180 173.42 -10.62

-8.37 117.99 65.46Autohome ATHM1.0 19 73.31 -4.80

-25.74 87.01 61.07Autoliv ALV4.0 12 62.68 -0.52

-6.66182.32 148.15ADP ADP2.3 28159.15-1.52

-11.001274.41924.25AutoZone AZO ... 161060.3130.44

5.26 96.96 51.23Avalara AVLR... dd 77.10 -3.41

-0.31229.40 191.42Avalonbay AVB3.0 37209.06-4.25

0.22 57.24 47.24Avangrid AGR3.4 23 51.27 -0.90

-16.80 19.59 13.33Avantor AVTR... dd 15.10 -0.37

-7.64141.09 99 .00AveryDennisonAVY1.9 34120.82 1.70

t-22.27 32.20 22.96AxaltaCoating AXTA... 22 23.63 -0.38

0.39 49.58 43.65BCE BCE5.4 19 46.53 -0.21

t-23.69 59.02 41.10BHP Group BHP6.9 11 41.75 -1.35

t-25.78 51.87 34.41BHP Group BBL8.2 9 34.89 -1.39

-17.20 45.38 29.71BP BP 8.0 26 31.25 -1.35

-10.02186.2293.39Baidu BIDU... 134 113.74-4.50

-37.26 28.65 15.71BakerHughes BKR4.5 73 16.08 -0.88

17.60 82.82 53.72Ball BLL0.8 46 76.05 -0.98

t-19.00 6.44 4.46BancoBilbaoVizBBVA5.1 6 4.52 ...

t-33.76 9.48 5.50BancoBradescoBBDO3.0 8 5.75 0.10

-12.48 31.72 17.59BancodeChile BCH ... 11 18.37 -0.38

t-35.12 12.85 7.80BancSanBrasil BSBR7.9 14 7.87 -0.27

-23.45 31.49 17.23BcoSantChile BSAC4.7 35 17.66 -0.69

t-17.87 5.25 3.34BancoSantanderSAN7.5 8 3.40 ...

t-22.23 56.10 42.61BanColombia CIB2.9 10 42.61 -2.04

t-27.00 35.72 25.10BankofAmericaBAC2.8 9 25.71 -1.07

t-18.79 79.93 62.80BankofMontrealBMO5.1 10 62.94 -2.60

t-24.36 54.27 37.36BankNY MellonBK 3.3 8 38.07 -1.23

t-11.47 58.22 49.74BkNovaScotia BNS5.5 10 50.01 -1.18

-29.20 10.22 6.54Barclays BCS6.7 ... 6.74 -0.15

14.20 22.57 11.65BarrickGold GOLD1.3 9 21.23 0.07

-29.95 31.97 18.72BauschHealth BHC ... dd 20.96 -1.49

2.10 95.0072.42BaxterIntl BAX1.0 29 85.38 -2.27

-12.08286.72 221.47BectonDicknsnBDX1.3 88239.12-5.02

-7.51210.35 113.01BeiGene BGNE... dd153.31-2.36

-4.14 79.92 54.83Berkley WRB0.7 19 66.24 -0.55

-9.06231.61 195.40BerkHathwy B BRK.B... 6205.98-2.98

-8.45347400 294510BerkHathwy A BRK.A... 6 310894 -4106.00

-15.92 91.99 61.58BestBuy BBY3.0 13 73.82 -4.05

27.10239.71 45 .00BeyondMeat BYND... dd 96.09 0.22

43.29 29.28 13.23Bilibili BILI ... dd 26.68 -1.43

-11.53223.29 178.28Bio-Techne TECH0.7 39194.20 0.12

1.22413.02 281.66Bio-RadLab A BIO ... 6374.56-12.12

7.15374.99 215.78Biogen BIIB ... 10317.95 0.25

11.50 97.10 62.88BioMarinPharmBMRN... dd 94.27 -1.70

12.43 48.85 12.53BioNTech BNTX... dd 38.09 0.97

3.09 76.44 51.05BlackKnight BKI ... 81 66.47 -1.72

-10.40576.81 403.54BlackRock BLK3.2 16450.41-22.06

-3.36 64.97 32.44Blackstone BX 3.6 18 54.06 -3.73

t-19.47423.43 249.80Boeing BA 3.1 dd262.33 1.96

t-21.50 2094 .00 1584 .00BookingHldgs BKNG... 141612.09-35.35

7.25 82.0052.51BoozAllen BAH1.4 25 76.29 0.80

t-33.45 46.60 28.52BorgWarner BWA2.4 8 28.87 -1.03

-3.83147.83 123.10BostonProps BXP3.0 40132.58-4.15

-16.85 46.62 34.34BostonSci BSX ... 11 37.60 0.14

0.92176.98 121.43BrightHorizonsBFAM... 50151.68-0.69

-6.04 68.34 42.48Bristol-Myers BMY3.0 27 60.31 -0.19

-3.65 45.64 33.73BritishAmTob BTI8.2 13 40.91 -1.13

-15.36 22.74 16.86BrixmorProp BRX6.2 20 18.29 -0.10

-14.74331.58 250.09Broadcom AVGO4.8 42269.45-4.59

t-18.76136.9995.55BroadridgeFinl BR 2.2 28100.36-1.03

6.70 68.41 45.12BrookfieldMgt BAM1.2 24 61.67 -0.55

5.52 56.31 40.02BrookfieldInfr BIP4.1 4324 52.75 -0.18

14.39 48.69 28.61Brown&BrownBRO0.8 32 45.16 -0.75

-7.91 72.85 49.12Brown-Forman BBF.B1.1 35 62.25 0.60

-6.71 68.15 48.71Brown-Forman ABF.A1.2 33 58.56 -0.10

-12.36 54.49 36.83Bruker BRKR0.4 34 44.67 -0.29

-18.59 59.65 45.65Bunge BG 4.3 dd 46.85 -1.57

-6.05250.89 136.30BurlingtonStrs BURL... 31214.23-4.23

-3.38288.59 176.31CACI Intl CACI... 23241.53-7.78

-10.95 64.75 45.16CBRE Group CBRE... 14 54.58 -2.20

-19.09 63.90 41.50CDK Global CDK1.4 116 44.24 -0.42

-21.88146.0990.53CDW CDW1.4 22111.58-2.23

-22.83 55.15 35.18CF Industries CF 3.3 17 36.84 -1.15

-15.67 87.12 65.32CGI GIB ... 21 70.59 -0.63

t-15.50 91.97 64.10CH Robinson CHRW3.1 16 66.08 -0.30

7.74225.36 161.05CME Group CME1.6 37216.26-5.56

8.04 69.17 53.55CMS Energy CMS2.4 28 67.89 0.16

-4.06 51.30 40.67CNA Fin CNA3.4 12 42.99 0.37

-18.91 11.99 8.53CNH Indl CNHI2.3 8 8.92 -0.09

t-22.17 193.66 128.90CNOOC CEO6.4 7 129.72 -9.39

-14.93 40.88 29.95CRH CRH2.3 15 34.31 -1.05

-5.68 80.73 63.97CSX CSX1.5 16 68.25 -0.71

-13.65 77.03 51.72CVS Health CVS3.1 13 64.15 -0.21

7.421830.50910.95CableOne CABO0.6 511598.93-39.81

-5.97 27.64 13.06CabotOil COG2.4 10 16.37 1.45

-6.68 80.40 57.76CadenceDesignCDNS... 18 64.73 -3.11

-6.05 31.56 20.66CAE CAE1.3 25 24.86 -0.05

-18.46 14.73 8.00CaesarsEnt CZR ... dd 11.09 -0.16

7.40120.7396.69CamdenPropertyCPT2.9 51113.95-0.85

4.73 53.83 35.03CampbellSoup CPB2.7 31 51.76 -1.34

-11.30 87.62 73.20CIBC CM5.9 9 73.80 -1.79

-4.78 96.53 82.82CanNtlRlwy CNI2.0 20 86.13 0.79

YTD 52-Week Yld Net

% Chg Hi Lo Stock Sym % PE Last Chg t-30.14 32.79 22.23-3.56275.13 199.33CanNaturalRes CNQCanPacRlwy CP 1.0 195.0 9 22.60 -1.65245.88-3.51

-8.63 30.12 23.98Canon CAJ5.0 18 24.99 -0.59

-27.55 52.74 13.81CanopyGrowth CGC ... dd 15.28 -1.52

-20.04107.5978.45CapitalOne COF1.9 7 82.29 -2.79

1.36 60.69 41.03CardinalHealth CAH3.8 dd 51.27 -1.21

-10.91169.86 119.11Carlisle CSL1.4 18144.19-0.16

-17.80 34.98 17.33Carlyle CG 4.5 9 26.37 -2.25

-3.05103.1858.19CarMax KMX... 16 85.00-0.93

t-46.59 57.69 26.10Carnival CCL7.4 6 27.15 -0.72

8.89181.99 122.86CaseysGenStoresCASY0.7 27173.13 6.91

-13.13 68.78 39.09Catalent CTLT... 58 48.91 -2.77

-17.79150.55 111.75Caterpillar CAT3.4 11121.41-0.56

-25.07128.8888.07Celanese CE 2.7 14 92.25 -2.50

t-41.97 10.82 5.82CenovusEnergy CVE3.2 4 5.89 -0.78

-6.86 68.64 41.62Centene CNC ... 19 58.56 -1.16

t-20.98 31.17 20.93CenterPointEnerCNP5.4 16 21.55 -1.12

t-24.68 11.69 6.85CentraisElBras EBR ... 2 7.02 -0.55

-9.39 15.30 9.64CenturyLink CTL8.4 dd 11.97 -0.34

-2.30 79.11 41.81CeridianHCM CDAY... 125 66.32 -2.09

-0.04 80.90 54.60Cerner CERN1.0 45 73.36 0.79

1.53179.38 123.17CharlesRiverLabsCRL ... 31155.09-6.54

2.40546.54 335.53CharterCommsCHTR... 66496.72-8.42

t-11.14132.7596.40CheckPoint CHKP... 18 98.60 -1.98

-0.95513.75 313.49Chemed CHE0.3 33435.10-2.57

t-25.46 70.60 43.02CheniereEnergyLNG ... 23 45.52 -0.46

t-23.16 49.30 30.40CheniereEnerPtrsCQP8.0 14 30.59 -1.52

-20.90127.3490.11Chevron CVX5.4 64 95.32 -1.87

-3.38 41.34 21.68Chewy CHWY... dd 28.02 -0.50

-18.71 42.50 20.95ChinaEastrnAirCEA ... 11 22.25 0.69

-17.43 14.70 11.08ChinaLifeIns LFC0.7 9 11.42 -0.28

-7.95 55.84 37.44ChinaMobile CHL4.3 10 38.91 -0.81

t-17.81 85.95 49.06ChinaPetrol SNP10.1 884 49.44 -1.81

-20.92 52.34 25.69ChinaSoAirlinesZNH1.2 155 26.57 -0.08

-8.98 57.09 36.92ChinaTelecom CHA3.8 10 37.49 -0.57

-15.92 13.66 7.81ChinaUnicom CHU2.3 15 7.87 -0.19

-13.62940.28 604.64Chipotle CMG... 58723.08-4.47

-6.96167.74 131.63Chubb CB 2.1 15144.82-0.07

-1.00 37.57 33.61ChunghwaTel CHT3.0 263 36.53 -0.19

6.17 80.99 65.24Church&DwightCHD1.3 31 74.68 -0.35

-3.75 46.78 32.76Ciena CIEN... 23 41.09 -1.79

-4.39224.64 141.95Cigna CI 0.0 15195.52-5.41

-6.60118.19 83 .00CincinnatiFin CINF2.4 8 98.21 -2.93

1.20304.81 191.91Cintas CTAS0.9 32272.32-2.72

t-17.26 58.26 37.80CiscoSystems CSCO3.6 16 39.68 0.11

t-23.29 83.11 59.74Citigroup C 3.3 8 61.28 -2.21

t-31.10 41.29 27.48CitizensFin CFG5.1 7 27.98 -1.79

6.32130.5590.28CitrixSystems CTXS1.2 23117.91 1.45

32.14 23.66 10.75ClarivateAnaly CCC ... dd 22.20 -0.27

12.84177.32 144.12Clorox CLX2.4 27173.26-2.59

33.47 25.02 14.50Cloudflare NET ... dd 22.77 -0.58

-0.16 60.13 44.61Coca-Cola KO 3.0 27 55.26 -1.48

3.75 58.94 47.44Coca-Cola EuroCCEP2.6 20 52.79 -0.74

-20.47 59.14 39.98Cognex CGNX0.5 38 44.57 -0.93

-6.09 74.84 56.73CognizantTechCTSH1.5 18 58.24 -1.69

5.33 77.41 64.75ColgatePalm CL 2.4 26 72.51 0.17

t-21.34109.4476.94ColumbiaSportswrCOLM1.3 16 78.81 -0.73

-10.23 47.74 37.89Comcast A CMCSA2.3 14 40.37 -0.40

t-37.55 83.72 44.01Comerica CMA6.1 6 44.81 -1.91

-14.69 71.92 52.05CommerceBcshrsCBSH1.9 16 57.96 -1.63

-18.54 15.40 9.26SABESP SBS ... 11 12.26 -0.59

-17.49 35.59 22.18ConagraBrandsCAG3.0 17 28.25 -0.22

t-33.77 124.53 57.00ConchoRscs CXO1.4 dd 58.00-6.98

t-30.29 69.60 44.68ConocoPhillips COP3.7 7 45.33 -2.37

-2.84 95.10 77.80ConEd ED 3.5 22 87.90 0.32

-5.63214.48 163.52ConstBrands ASTZ1.7 45179.07-3.70

-6.76214.51 166.50ConstBrands B STZ.B1.5 49176.01-9.26

t-56.71 52.03 14.67ContinentalRscsCLR1.3 7 14.85 -2.64

3.90365.68 278.50Cooper COO0.0 37333.81 8.54

-11.82104.8857.72Copart CPRT... 26 80.19 -3.33

-14.53 35.34 22.80Corning GLW3.5 24 24.88 0.28

-14.41 32.78 24.10Corteva CTVA2.1 dd 25.30 -2.01

18.21746.70 451.30CoStar CSGP... 82707.24-10.15

5.93325.26 223.77Costco COST0.8 37311.34-4.42

t-23.56 14.13 8.50Coty COTY5.8 dd 8.60 -0.31

-3.36 178.00 83 .00CoupaSoftwareCOUP... dd 141.33 -10.59

-9.90 42.99 32.89CousinsPropertiesCUZ3.1 135 37.12 -1.02

-12.47252.49 175.04Credicorp BAP3.3 12186.55-5.71

-4.52509.99 385.36CreditAcceptanceCACC... 12422.34-7.83

t-23.05 14.12 10.27CreditSuisse CS ... 8 10.35 -0.23

4.19 101.88 44.58CrowdStrike CRWD... dd 51.96 -3.96

13.13168.75 119.81CrownCastle CCI3.0 82160.82-1.42

0.79 80.56 53.19CrownHoldingsCCK ... 19 73.11 -1.37

3.75 36.32 28.98CubeSmart CUBE4.0 37 32.66 -0.17

-16.96186.72 141.14Cummins CMI3.5 10148.60-0.06

-13.61149.90 108.96CurtissWright CW0.6 17121.72-1.51

-29.83 23.55 14.42CypressSemi CY 2.7 158 16.37 -2.81

-6.71 79.73 49.61CyrusOne CONE3.3 156 61.04 -0.36

DEF

t-17.65 44.48 28.51DISH Network DISH... 11 29.21 -2.22

-10.59135.67 110.20DTE Energy DTE3.5 18116.12-0.14

-3.29169.19 123.50Danaher DHR0.5 43148.43-1.04

t-19.14128.4183.79Darden DRI4.0 18 88.15 0.20

15.46 50.12 27.55Datadog DDOG... dd 43.62 -3.68

9.08 90.15 43.40DaVita DVA... 15 81.84 0.73

-5.32181.99 132.68Deere DE 1.9 16164.04 4.97

t-22.90 70.55 38.62DellTechC DELL... 7 39.62 -1.23

t-21.53 63.44 42.87DeltaAir DAL3.5 6 45.89 0.88

t-20.96 60.87 43.45DentsplySironaXRAY0.9 38 44.73 -0.59

-2.44 11.16 6.44DeutscheBank DB 1.6 dd 7.59 -0.16

t-48.52 35.39 13.01DevonEnergy DVN3.3 dd 13.37 -2.58

31.00306.71 107.44DexCom DXCM... 265 286.56-0.41

-14.48176.22 138.91Diageo DEO2.4 22144.04 0.03

t-47.71 114.14 47.50DiamondbkEnerFANG3.1 35 48.56 -9.65

7.10138.46 110.84DigitalRealty DLR3.5 55128.24-1.63

t-26.22 92.98 61.33DiscoverFinSvcsDFS2.8 7 62.58 -1.99

-22.30 33.66 23.89DiscoveryA DISCA... 9 25.44 0.21

t-21.06 31.20 22.96DiscoveryC DISCK... 8 24.07 0.25

-20.30153.41 107.32Disney DIS1.5 18115.27 1.29

13.37 92.55 43.13DocuSign DOCU... dd 84.02 -4.58

-3.97 73.20 56.09DolbyLab DLB1.3 33 66.07 -1.57

1.54167.04 108.74DollarGeneral DG 0.8 25158.38 0.90

t-14.68119.7175.56DollarTree DLTR... 23 80.24 2.25

4.68 90.89 72.61DominionEner D 4.3 55 86.70 -0.47

14.51381.86 220.90Domino's DPZ0.9 35336.41 3.38

-20.39 58.32 43.84Donaldson DCI1.8 23 45.87 -2.19

-11.71 45.59 37.03DouglasEmmettDEI2.9 19 38.76 -0.90

-11.95120.2687.07Dover DOV1.9 22101.49-4.29

-28.80 60.52 38.05Dow DOW7.2 dd 38.97 -1.13

4.81 46.19 34.67DrReddy'sLab RDY0.6 30 42.53 0.12

8.38 26.20 16.08Dropbox DBX ... dd 19.41 0.07

8.60103.7984.28DukeEnergy DUK3.8 19 99.05 -1.08

-2.08 38.88 29.48DukeRealty DRE2.8 29 33.95 -0.69

t-10.78 84.73 64.70Dunkin' DNKN2.4 23 67.40 -0.43

t-36.92 83.72 39.91DuPont DD 3.0 61 40.50 -1.92

19.57 37.06 17.05Dynatrace DT ... dd 30.25 -3.04

t-26.32 36.34 22.75ENI E 5.8 230 22.81 -1.50

t-33.98 107.89 53.87EOG Rscs EOG2.7 12 55.30 -6.57

6.71248.27 155.30EPAM SystemsEPAM... 50226.40-6.04

-6.99 57.30 34.68E*TRADE ETFC1.3 11 42.20 -0.66

t-24.31 54.0036.03EastWestBncpEWBC3.0 8 36.86 -1.49

t-27.10 86.18 56.57EastmanChem EMN4.6 11 57.78 -1.93

-2.06105.7874.29Eaton ETN3.1 18 92.77 -0.89

0.78 42.0033.53eBay EBAY1.8 17 36.39 -0.83

0.74211.24 168.05Ecolab ECL1.0 36194.41-4.50

-17.79 23.24 15.21Ecopetrol EC 5.9 9 16.41 -1.53

-10.37 78.93 57.63EdisonInt EIX3.8 18 67.59 -1.42

-11.76247.64 165.69EdwardsLife EW ... 42205.85-3.11

t-13.79 35.46 24.40ElancoAnimal ELAN... 137 25.39 -0.69

-0.25 104.10 60.10Elastic ESTC... dd 64.14 -7.72

-8.91167.75 125.26ElbitSystems ESLT1.2 35141.24-1.31

0.15114.1386.24ElectronicArts EA ... 11107.67-2.54

-18.52 78.38 55.98EmersonElec EMR3.2 18 62.14 -2.59

-4.40 43.15 32.23Enbridge ENB ... 19 38.02 -0.47

11.53 83.30 56.74EncompassHealthEHC1.4 21 77.26 -1.64

-19.03 11.21 7.47EnelAmericas ENIA4.3 16 8.89 -0.11

-8.63 5.30 3.58EnelChile ENIC3.9 19 4.34 -0.02

-20.42 15.87 9.91EnergyTransferET 11.98 10.21 -1.04

103.02 59.15 8.03EnphaseEnergyENPH... 44 53.05 -3.64

5.01 59.05 33.75Entegris ENTG0.6 28 52.60 -1.73

3.74135.5591.60Entergy ETR3.0 20124.28-3.18

-20.38 30.86 21.95EnterpriseProd EPD7.9 11 22.42 -1.25

10.03164.77 107.58Equifax EFX1.0 dd154.18-4.07

4.28 657 .00424.50Equinix EQIX1.7 101 608.67-8.00

t-25.82 23.97 14.65Equinor EQNR5.7 26 14.77 -0.76

t-24.29 27.30 18.42Equitable EQH3.2 dd 18.76 -1.23

6.82 77.55 55.10EquityLife ELS1.8 49 75.19 -0.07

-4.05 89.55 72.78EquityResdntl EQR2.9 30 77.64 -1.73

-8.82270.23 137.42ErieIndemnity AERIE2.6 25151.36 0.26

-0.58 54.52 34.79EssentialUtil WTRG2.0 47 46.67 -0.90

-2.06334.17 271.58EssexProp ESS2.8 44294.66-2.42

-7.06220.42 154.29EsteeLauder EL 1.0 38191.95 2.33

36.91 72.39 39.76Etsy ETSY... 81 60.65 -1.48

t-32.69171.25 102.17EuronetWorldwideEEFT... 17106.05-3.91

-8.43294.31 210.13EverestRe RE 2.4 10253.51-3.67

7.30 76.57 55.22Evergy EVRG2.9 25 69.84 -1.26

13.27 99.42 69.09EversourceEnerES 2.4 34 96.36 -1.08

t-29.09 123.99 63.90ExactSciencesEXAS... dd 65.58 -4.48

5.85 25.31 15.02Exelixis EXEL... 18 18.65 -0.53

-0.92 51.18 42.32Exelon EXC3.4 15 45.17 -0.96

t-15.06 144 .0087.99Expedia EXPE1.5 25 91.85 0.34

-9.66 81.64 66.91ExpeditorsIntl EXPD1.4 21 70.48 -1.60

4.17124.4596.31ExtraSpaceSt EXR3.3 34110.02-0.54

t-31.66 83.49 47.20ExxonMobil XOM7.3 14 47.69 -2.42

-14.33168.94 114.25F5Networks FFIV... 18119.64 0.84

-9.31108.7770.62FMC FMC1.9 25 90.53 -4.30

-11.77224.20 159.28Facebook FB ... 28181.09-4.08

4.02310.25 228.43FactSet FDS1.0 30279.08-9.77

-4.47 436.69 241.74FairIsaac FICO... 52 357.93 -22.47

-7.55 39.30 28.38Fastenal FAST2.9 25 34.16 -0.68

-5.72141.35 112.01FederalRealty FRT3.5 26121.37 0.54

t-15.56199.32 123.79FedEx FDX2.0 8127.68-1.60

-8.07180.95 126.82Ferrari RACE0.8 37152.18-2.01

t-19.47 16.69 11.71FiatChrysler FCAU... 6 11.83 -0.08

-4.90 49.28 33.94FidNatlFin FNF3.1 11 43.13 0.43

0.59158.21 104.73FidNatlInfo FIS 1.0 146 139.91-2.84

t-27.78 31.64 21.86FifthThirdBncp FITB4.9 7 22.20 -1.48

-20.16 72.90 47.2058.com WUBA... 9 51.68 -1.40

s14.01 66.78 48.30FirstAmerFin FAF2.6 11 66.49 1.30

-19.19122.3487.43FirstRepBank FRC0.8 18 94.91 -4.96

-4.36 52.52 39.27FirstEnergy FE 3.4 29 46.48 -0.65

YTD 52-Week Yld Net

% Chg Hi Lo Stock Sym % PE Last Chg

Friday, March 6, 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.

-7.63125.0581.62Fiserv FISV... 59106.81-2.44

t-24.29148.2292.26FiveBelow FIVE... 35 96.80 1.51

-13.40329.85 224.75FleetCorTech FLT ... 25249.16-3.56

-15.29 14.00 8.82Flex FLEX... dd 10.69 -0.31

t-24.16 59.44 37.39FlirSystems FLIR1.7 31 39.49 -0.49

3.21 62.62 35.17Floor&Decor FND ... 37 52.44 -0.22

-12.12100.3579.80FomentoEconMexFMX1.8 23 83.06 -2.11

t-30.22 10.56 6.40FordMotor F 9.2 222 6.49 -0.25

-6.80121.8268.87Fortinet FTNT... 53 99.50 -4.50

5.11 44.72 35.52Fortis FTS3.3 15 43.64 0.28

-12.54 89.48 63.51Fortive FTV0.4 34 66.81 -1.35

-7.53 73.28 44.79FortBrandsHomeFBHS1.6 20 60.42 -3.45

t-22.20 41.95 28.16FoxA FOXA1.6 10 28.84 -0.60

t-21.65 41.73 27.55FoxB FOX1.6 10 28.52 -0.60

15.28122.6569.16Franco-NevadaFNV0.8 112 119.08-1.53

t-16.67 35.82 21.17FranklinRscs BEN5.0 9 21.65 -0.48

-28.12 14.68 8.43FreeportMcM FCX2.1 dd 9.43 -0.56

6.35 42.75 31.63FreseniusMed FMS1.1 17 39.17 0.19

GHI

-2.17 79.06 52.20GCI LibertyA GLIBA... 4 69.31 -1.90

19.02 65.34 30.90GDS Holdings GDS ... dd 61.39 -1.64

90.94 46.40 8.53GSXTechedu GSX ... 1313 41.74 -0.76

0.32274.0394.75Galapagos GLPG... 41207.50-5.94

5.89109.4676.65Gallagher AJG1.8 29100.84-1.27

1.70 50.99 35.39Gaming&LeisureGLPI6.4 24 43.78 -0.22

-10.29105.5874.29Garmin GRMN2.6 18 87.52 -1.86

t-22.02171.78 117.30Gartner IT ... 47120.16-5.42

11.34118.8649.41Generac GNRC... 28 112 .00-4.51

-7.55193.76 155.47GeneralDynamicsGD 2.7 14163.03-0.33

-15.77 13.26 7.65GeneralElec GE 0.4 128 9.40 -0.67

2.26 56.40 46.19GeneralMills GIS 3.6 16 54.77 0.47

t-21.61 41.90 28.45GeneralMotorsGM 5.3 6 28.69 -1.41

5.28 25.42 16.34Genmab GMAB... 64 23.51 -0.32

-9.56 45.20 33.22Genpact G 1.0 24 38.14 -0.72

-8.35 31.27 19.82Gentex GNTX1.7 16 26.56 -0.13

t-22.01115.2080.78GenuineParts GPC3.8 20 82.85 -2.80

s23.45 80.40 60.89GileadSciences GILD3.4 19 80.22 4.09

-9.81 48.25 38.43GSK GSK4.7 18 42.38 -0.21

-1.64209.62 128.12GlobalPaymentsGPN0.4 76179.56-6.17

-17.72111.4380.14GlobeLife GL 0.8 13 86.60 -3.05

-4.42 82.30 59.93GoDaddy GDDY... 86 64.92 -1.82

2.58 7.90 3.57GoldFields GFI 1.3 36 6.77 -0.28

-16.13250.46 180.73GoldmanSachsGS 2.6 9192.85-5.94

-2.40 56.98 43.52Graco GGG1.4 25 50.75 0.19

-15.92346.60 255.09Grainger GWW2.0 19284.63-5.71

-5.28 25.73 17.57Grifols GRFS1.3 22 22.06 -0.29

-0.01 112.22 56.33GuardantHealthGH ... dd 78.13 -5.16

-16.87124.1686.47Guidewire GWRE... dd 91.25 -2.31

-13.94151.97 110.31HCA HealthcareHCA1.4 13127.20-0.63

t-18.89 65.89 50.30HDFC Bank HDB0.6 ... 51.40 -0.09

-7.38 47.13 36.41HD Supply HDS ... 14 37.25 -0.66

4.18 23.93 15.93HP HPQ3.3 11 21.41 -0.13

t-17.47 44.93 31.86HSBC HSBC7.9 22 32.26 -0.47

t-46.59 32.30 12.75Halliburton HAL5.5 dd 13.07 -1.67

-16.14 62.75 47.50HartfordFinl HIG 2.6 9 50.96 -0.74

t-31.11126.8770.93Hasbro HAS3.7 18 72.75 -1.72

s12.75 34.22 26.41HealthcareAmerHTA3.7 239 34.14 0.15

-2.18 37.93 28.86HealthpeakPropPEAK4.4 371 33.72 -0.90

-7.95 147.93 89.25Heico HEI 0.1 39 105.08 -6.31

3.81113.6976.66Heico A HEI.A0.2 34 92.94 -3.34

t-13.53 73.99 56.70HenrySchein HSIC... 17 57.69 -1.56

6.33162.20 108.95Hershey HSY2.0 29156.29-2.71

t-25.58 74.11 48.34Hess HES2.0 dd 49.72 -4.76

t-24.40 17.59 11.40HewlettPackardHPE4.0 13 11.99 0.20

t-14.99 87.0060.76Hexcel HXL1.1 17 62.32 -1.06

t-15.48117.1093.86Hill-Rom HRC0.9 43 95.96 -4.65

-18.45115.4881.66Hilton HLT0.7 30 90.45 -1.05

-10.46 55.25 42.61Hologic HOLX... 51 46.75 -0.61

4.64247.36 179.52HomeDepot HD 2.6 22228.51-6.30

-11.44 29.44 22.87HondaMotor HMC3.5 10 25.07 -0.71

-7.33184.06 150.38Honeywell HON2.2 19164.03-0.89

-3.09 39.10 22.69HorizonTherapHZNP... 13 35.08 -0.97

-2.57 48.86 37.00HormelFoods HRL2.1 24 43.95 0.15

3.89 62.54 38.38DR Horton DHI1.3 12 54.80 -1.91

t-27.44 19.99 12.57HostHotels HST5.9 11 13.46 0.31

-20.01 25.84 16.01HuanengPowerHNP3.2 11 16.07 -0.32

-14.52 45.39 29.36Huazhu HTHT... 99 34.25 -0.65

-8.98 155 .00113.58Hubbell HUBB2.7 18134.54-2.04

4.50207.98 137.30HubSpot HUBS... dd165.64-6.58

0.13 385 .00225.65Humana HUM0.7 18367.01-3.59

-20.17122.2983.64JBHunt JBHT1.2 20 93.23 0.14

t-26.26 15.63 10.87HuntingtonBcshsHBAN5.4 9 11.12 -0.66

-18.57279.71 196.26HuntingIngallsHII 2.0 15204.29-5.40

t-22.84 94.98 66.64HyattHotels H 1.2 10 69.22 -0.44

-8.29 51.74 34.95IAA IAA ... 30 43.16 -0.65

t-20.45278.85 192.99IAC/InterActiveIAC ... 44198.16-3.30

-14.45 15.42 10.43ICICI Bank IBN 0.2 32 12.91 -0.14

0.54114.0195.85IDACORP IDA2.5 23107.38 1.51

-4.30296.25 198.75IdexxLab IDXX... 51249.89-5.27

-8.00 81.65 52.06IHS Markit INFO1.0 56 69.32 -2.58

t-29.79 13.72 8.40ING Groep ING 7.3 6 8.46 -0.29

t-27.03 22.18 12.64Invesco IVZ 9.5 10 13.12 -0.30

-16.18182.17 113.67IPG Photonics IPGP... 36121.47-6.14

-11.95169.14 130.77IQVIA IQV ... 143 136.05-2.16

-2.67 79.37 58.40IcahnEnterprisesIEP13.4dd 59.86 -1.34

-7.28178.99 127.58Icon ICLR... 23159.70-0.71

-14.98178.14 142.20IDEX IEX 1.4 26146.24-1.97

-8.64190.85 136.92IllinoisToolWksITW2.6 21164.11-3.60

-17.28380.76 252.43Illumina ILMN... 41274.42-1.60

-20.48 30.38 20.56ImperialOil IMO3.2 10 21.05 -0.87

-12.92 96.79 71.84Incyte INCY... 37 76.04 -2.57

-5.23 12.08 8.76Infosys INFY2.5 18 9.78 -0.35

t-24.24 38.96 24.68IngersollRand IR ... 36 27.79 0.96

-8.36 99.51 73.00Ingredion INGR3.0 14 85.18 1.68

4.73219.8580.43Insulet PODD... 962 179.30-1.58

-6.82 69.29 42.86Intel INTC2.4 12 55.77 -1.19

1.61101.9371.90ICE ICE 1.3 27 94.04 -3.87

t-25.75 71.02 49.10InterContinentlIHG 2.4 24 50.99 -1.11

t-4.71158.75 124.52IBM IBM5.1 12127.73-1.82

-4.88152.95 104.86IntlFlavors IFF 2.4 31122.73-2.10

t-22.45 47.96 34.87IntlPaper IP 5.7 12 35.71 -0.82

-13.25 25.20 19.56Interpublic IPG 5.1 12 20.04 -0.67

7.65102.6661.88InterXion INXN... 128 90.22 -0.44

5.44306.89 236.03Intuit INTU0.8 45276.18-11.00

-6.09 619 .00455.15IntuitiveSurgicalISRG... 48555.14-13.23

-1.43 32.70 23.15InvitatHomes INVH2.0 325 29.54 -0.66

-10.81 86.58 49.73IonisPharma IONS... 27 53.88 0.96

1.85 28.0015.12iQIYI IQ ... dd 21.50 -1.93

-0.31 36.65 29.08IronMountain IRM7.8 34 31.77 -0.35

t-30.05 10.01 6.33ItauUnibanco ITUB0.8 9 6.40 -0.26

JKL

19.67 45.34 25.48JD.com JD ... 35 42.16 -2.46

-22.47 141.10 98.09JPMorganChaseJPM3.3 10 108.08 -5.89

10.83174.93 129.22JackHenry JKHY1.1 44161.44-3.55

4.72 104 .0070.89JacobsEngg J 0.8 dd 94.07 -3.19

-6.92 22.13 12.21JamesHardie JHX1.8 34 18.28 -0.68

-19.79154.24 109.03JazzPharma JAZZ... 13119.74-4.76

-10.15 24.03 16.53JefferiesFin JEF 3.1 6 19.20 -0.46

-2.63154.50 126.10J&J JNJ 2.7 25142.03 0.02

-6.26 44.82 35.12JohnsonControlsJCI 2.7 98 38.16 -0.66

-16.65178.55 124.01JonesLang JLL 0.6 14145.10-3.49

-13.20 28.77 20.70JuniperNetworksJNPR3.7 21 21.38 -0.21

t-24.99 42.90 30.78KB Fin KB 4.4 5 31.03 -0.97

-7.61 34.14 22.01KKR KKR1.9 8 26.95 -1.24

-12.62184.50 101.34KLA KLAC2.2 22155.68-1.01

-3.97178.59 109.37KSCitySouthernKSU1.1 27147.08-6.54

-8.63 71.05 51.34Kellogg K 3.6 23 63.19 -0.47

-8.01 32.0025.94KeurigDrPepperKDP2.3 30 26.63 -0.37

t-26.53 20.52 14.68KeyCorp KEY5.0 9 14.87 -1.11

-6.45 110 .0071.03KeysightTechsKEYS... 27 96.01 -2.59

-11.12 88.99 70.07KilroyRealty KRC2.6 40 74.57 -2.87

6.48149.23 114.92KimberlyClark KMB2.9 23146.46 3.15

-16.32 21.86 16.79KimcoRealty KIM6.5 22 17.33 -0.54

-8.69 22.58 18.40KinderMorgan KMI5.2 20 19.33 -0.37

17.51 6.27 3.00KinrossGold KGC ... 10 5.57 -0.16

-20.49 51.08 29.15KirklandLakeGoldKL 1.4 13 35.04 -0.64

-7.95 40.46 27.03Knight-Swift KNX1.0 18 32.99 1.02

t-31.99 75.91 32.88Kohl's KSS7.7 8 34.65 0.51

-13.71 50.78 39.05KoninklijkePhilPHG1.9 27 42.11 -0.67

t-26.12 15.75 8.65KoreaElcPwr KEP ... dd 8.74 -0.12

-18.99 33.78 24.01KraftHeinz KHC6.1 16 26.03 -0.62

10.52 33.70 20.70Kroger KR 2.0 16 32.04 -1.43

22.79 29.02 15.80L Brands LB 5.4 dd 22.25 -1.06

3.00 51.97 27.04Line LN ... dd 50.48 0.27

-22.91 36.63 24.44LKQ LKQ ... 16 27.52 -0.71

t-27.95 99.60 63.22LPL Financial LPLA1.5 10 66.47 0.23

1.04230.99 158.00L3HarrisTech LHX1.5 25199.93-0.64

6.23196.36 140.53LabCpAm LH ... 22179.71-7.32

0.69344.32 163.60LamResearch LRCX1.6 22294.41-4.72

-6.83 96.82 74.38LamarAdv LAMR4.8 22 83.16 -2.37

-3.09 96.32 58.83LambWeston LW 1.1 24 83.37 -2.99

-20.54 74.29 51.16LasVegasSandsLVS5.8 16 54.86 -0.08

t-25.28159.14 101.36Lear LEA3.0 8102.52-4.26

7.96125.8461.74Leidos LDOS1.3 23105.68-1.89

12.12 71.38 44.84Lennar A LEN0.8 11 62.55 -2.15

10.11 56.32 35.96Lennar B LEN.B1.0 9 49.22 -1.73

6.66298.49 225.07LennoxIntl LII 1.2 25260.21 4.44

-10.73 24.50 16.00LeviStrauss LEVI2.7 18 17.22 -0.67

-1.67 140 .0087.38LibertyBroadbandCLBRDK... 194 123.65-3.77

-2.06138.4786.99LibertyBroadbandALBRDA... 191 121.99-3.94

t-16.45 28.62 18.64LibertyGlobal ALBTYA... dd 19.00-0.48

t-16.49 27.84 17.80LibertyGlobal CLBTYK... dd 18.20 -0.43

-23.70 48.95 32.46LibertyFormOne CFWONK... dd 35.07 -0.32

-22.54 46.52 31.91LibertyFormOne AFWONA... dd 33.91 -0.24

-9.14 51.11 35.32LibertySirius ALSXMA... 29 43.92 -2.19

-9.06 51.36 35.43LibertySirius CLSXMK... 29 43.78 -2.19

9.79119.6190.99LifeStorage LSI 3.6 21118.88 0.51

7.63147.87 101.36EliLilly LLY2.1 28141.46 1.31

t-35.40 67.52 37.13LincolnNational LNC4.2 9 38.12 -3.05

-11.13227.85 167.76Linde LIN 2.0 45189.20-7.31

t-25.84 76.60 50.87LiveNationEnt LYV ... dd 53.00-2.45

t-30.51 3.58 2.28LloydsBankingLYG7.1 13 2.30 -0.04

-1.77442.53 292.53LockheedMartinLMT2.5 17382.47-2.23

t-15.83 56.88 43.21Loews L 0.6 14 44.18 -1.35

-15.63 48.83 35.70LogitechIntl LOGI1.8 24 39.79 -0.50

-12.07126.7391.60Lowe's LOW2.1 19105.31-2.21

-5.66266.20 141.01lululemon LULU... 51218.55-2.64

3.97 93.23 40.28Lumentum LITE ... dd 82.45 -4.55

-16.27 88.60 35.00Lyft LYFT... dd 36.02 -1.06

-23.80 98.91 68.50LyondellBasell LYB5.8 8 71.99 -1.92

MN

t-26.29175.72 122.47M&T Bank MTB3.5 9125.13-6.46

-0.57 32.22 24.37MDU Rscs MDU2.8 18 29.54 -0.39

t-38.71 34.63 19.36MGM Resorts MGM2.9 5 20.39 -0.21

-8.34122.3070.47MKS Instrum MKSI0.8 40100.84 1.43

-28.16 34.59 17.68MPLX MPLX14.715 18.29 -1.02

10.71 335.43 179.45MSCI MSCI1.0 43 285.84 -15.05

t-15.80316.39 241.00MadisonSquGardenMSG... dd247.70-4.12

t-17.07 67.75 51.81MagellanMid MMP7.8 12 52.14 -2.83

-18.16 57.09 42.51MagnaIntl MGA3.6 8 44.88 -1.01

t-20.85 21.23 15.82ManulifeFin MFC5.3 8 16.06 -0.59

t-49.71 18.93 6.78MarathonOil MRO2.9 12 6.83 -0.97

t-35.02 69.65 38.05MarathonPetrolMPC5.9 10 39.15 -2.06

6.451347.64950.16Markel MKL... 91216.94-11.74

-4.42421.45 222.31MarketAxess MKTX0.7 67362.36-15.17

t-26.92153.39 103.89Marriott MAR1.7 29110.66 0.44

-5.15119.8888.86Marsh&McLenMMC1.7 31105.67-0.89

-14.62281.82 190.02MartinMariettaMLM0.9 24238.75-4.87

YTD 52-Week Yld Net

% Chg Hi Lo Stock Sym % PE Last Chg

-9.30 28.86 18.08MarvellTech MRVL1.0 10 24.09 -0.84

-12.27 50.06 34.79Masco MAS1.3 19 42.10 -1.84

13.88186.91 118.93Masimo MASI... 52 180 .00 1.32

-3.88347.25 215.93Mastercard MA0.6 36287.01-3.72

-20.16 95.32 52.30MatchGroup MTCH... 36 65.56 -1.05

-10.94 65.73 51.26MaximIntProductsMXIM3.5 19 54.78 -1.09

-12.78174.09 134.75McCormickVtgMKC.V1.7 28149.20-3.01

-11.25174.58 135.76McCormick MKC1.6 29150.64-2.90

0.63221.93 178.27McDonalds MCD2.5 25198.86 0.54

2.29172.18 110.52McKesson MCK1.2 dd141.49-3.63

9.05 24.29 16.83MedicalProp MPW4.7 27 23.02 -0.42

-12.68122.1582.77Medtronic MDT2.2 25 99.06 -1.12

t-30.78 26.97 16.20MelcoResorts MLCO3.8 18 16.73 0.05

-0.88123.79 106.05MellanoxTech MLNX... 32116.15-2.10

7.44756.48 436.45MercadoLibre MELI... dd614.51-13.37

-9.62 92.64 72.23Merck MRK3.0 22 82.20 0.62

t-23.13 53.28 38.33MetLife MET4.5 6 39.18 -1.44

-9.80873.51 638.92MettlerToledo MTD... 32715.55-18.55

-16.96112.4777.66MicrochipTech MCHP1.7 34 86.96 -1.72

-4.30 61.19 32.14MicronTech MU ... 17 51.47 -2.25

2.45190.70 108.80Microsoft MSFT1.3 28161.57-4.70

8.68148.88 103.55MidAmApt MAA2.8 47143.30-1.47

t-8.04142.9897.89Middleby MIDD... 16100.71-1.99

-16.76 5.54 4.49MitsubishiUFJ MUFG3.9 11 4.52 -0.11

t-18.45 3.20 2.51MizuhoFin MFG4.2 37 2.52 -0.06

-6.90 11.00 7.39MobileTeleSys MBT7.7 9 9.45 -0.36

51.38 36.0011.54Moderna MRNA... dd 29.61 1.60

-13.06156.60 108.93MohawkInds MHK... 12118.57-1.13

1.85 159 .00106.50MolinaHealthcareMOH... 12138.20-1.82

t-10.87 64.32 47.16MolsonCoorsB TAP4.7 43 48.04 -1.51

-5.71 80.00 54 .00MolsonCoorsA TAP.A3.7 55 61.59 2.26

1.05 59.96 46.37Mondelez MDLZ2.0 21 55.66 -1.20

14.06 184.78 96.00MongoDB MDB... dd 150.11 -8.95

-6.72193.10 114.84MonolithicPowerMPWR1.2 70166.06-6.27

4.15 70.52 52.23MonsterBev MNST... 33 66.19 -0.94

0.45 287.25 167.78Moody's MCO0.9 32 238.47 -14.14

-18.15 57.57 38.76MorganStanleyMS3.3 8 41.84 -0.75

-7.82166.59 118.50Morningstar MORN0.9 40139.47-0.86

t-33.92 29.16 14.13Mosaic MOS1.4 dd 14.30 -1.89

9.17187.49 135.97MotorolaSol MSI1.5 36175.92-4.53

t-23.38 29.30 14.65Mylan MYL... 562 15.40 -0.63

2.71183.42 112.60NICE NICE... 55159.36-4.11

-13.66 43.66 31.90NRG Energy NRG3.5 2 34.32 -0.03

0.974071.13 2687.68NVR NVR ... 173845.23-78.38

-12.23139.5985.38NXP Semi NXPI1.3 131 111.69-3.58

3.17120.2382.22Nasdaq NDAQ1.7 24110.50-3.60

6.19 69.08 48.84NationalGrid NGG4.6 24 66.55 -1.04

t-37.41 29.37 15.20NatlOilwell NOV1.3 dd 15.68 -2.39

-1.19 59.26 49.31NatlRetailProp NNN3.9 34 52.98 -0.92

t ... 23.90 16.90Natura&Co NTCO... 55 17.14 -0.76

t-29.32 78.35 41.75NetApp NTAP4.4 10 44.00 0.07

9.64 361 .00209.01Netease NTES1.9 14336.21-4.73

14.03393.52 252.28Netflix NFLX... 89368.97-3.81

-13.42119.6571.85Neurocrine NBIX... 282 93.06 -1.97

6.25142.3874.50NewOrientalEducEDU ... 51128.83-5.38

-2.48 17.66 13.63NewResidInvt NRZ12.712 15.71 -0.40

-2.16 13.79 9.38NY CmntyBcp NYCB5.8 15 11.76 0.04

16.51 40.22 27.35NYTimes A NYT0.6 45 37.48 0.11

-27.26 20.99 13.04NewellBrands NWL6.6 57 13.98 -0.21

s20.48 52.49 29.77Newmont NEM1.1 15 52.35 0.27

t-22.07 15.07 10.58NewsCorp A NWSA1.8 dd 11.02 -0.05

t-22.40 15.36 10.90NewsCorp B NWS1.8 dd 11.26 -0.07

12.25283.35 186.92NextEraEnergyNEE2.1 35271.82-4.34

t-19.41 27.57 15.83NielsenHoldingsNLSN1.5 dd 16.36 -0.29

-12.78105.6277.07Nike NKE1.1 31 88.36 -2.22

5.82 30.67 25.94NiSource NI 2.9 33 29.46 -0.17

t-46.38 28.40 12.93NobleEnergy NBL3.6 dd 13.32 -1.47

-3.77 6.42 3.33Nokia NOK4.8 dd 3.57 -0.09

-17.83 5.41 3.05NomuraHoldingsNMR3.4 6 4.24 -0.25

-12.09180.28 124.91Nordson NDSN1.1 24143.15 0.08

-10.06219.88 166.57NorfolkSouthernNSC2.1 17174.60-0.75

t-26.92110.4876.34NorthernTrust NTRS3.6 12 77.64 -3.25

-4.36 385 .00263.29NorthropGrum NOC1.6 25328.96 1.18

-26.80 28.70 16.64NortonLifeLockNLOK2.7 3 18.68 -0.67

t-53.60 59.78 26.55NorwegCruiseNCLH... 6 27.10 -1.49

-9.47 99.84 74.97Novartis NVS2.3 17 85.72 -0.09

8.07 64.82 46.47NovoNordisk NVO1.4 25 62.55 -0.40

-17.25 98.84 41.51Novocure NVCR... dd 69.73 -2.87

18.06 23.58 12.98NuanceCommsNUAN... 44 21.05 -0.49

t-29.62 61.17 38.86Nucor NUE4.1 10 39.61 -1.16

t-19.60 55.34 38.42Nutrien NTR4.7 23 38.52 -1.88

13.06316.32 132.60NVIDIA NVDA0.2 59266.04-7.25

OPQ

t-15.11 46.43 36.69OGE Energy OGE4.1 17 37.75 -1.19

t-19.11 78.48 59.89ONEOK OKE6.1 20 61.21 -7.48

-16.01454.31 349.71OReillyAuto ORLY... 21368.08 6.75

t-34.82 68.83 26.27OccidentalPetrolOXY11.8dd 26.86 -4.62

9.19142.9870.44Okta OKTA... dd125.97-3.08

4.56227.21 130.87OldDomFreightODFL0.5 26198.44-3.11

-6.57 24.10 19.22OldRepublic ORI4.0 6 20.90 0.31

-7.23 45.22 34.64OmegaHealthcareOHI6.8 26 39.29 -1.92

t-18.76 85.05 64.77Omnicom OMC4.0 11 65.82 -2.30

-29.12 25.92 16.65ON Semi ON ... 34 17.28 -0.55

-5.72 47.84 37.01OpenText OTEX1.7 34 41.55 -1.31

t-10.59 60.50 46.46Oracle ORCL2.0 15 47.37 -0.63

-6.31 16.80 13.09Orange ORAN4.5 16 13.67 -0.11

-4.89 89.21 68.58Orix IX 4.0 7 79.33 -1.40

-21.90 68.72 44.46OwensCorning OC 1.9 14 50.86 -2.10

31.28 25.19 3.55PG&E PCG ... dd 14.27 -0.81

t-28.44 161.79 112.12PNC Fin PNC4.0 10 114.23 -6.46

t-22.42 61.22 38.67POSCO PKX4.9 16 39.27 -0.87

... 33.23 26.50PPD PPD ... ... 28.60 -0.41

t-24.00134.3699.57PPG Ind PPG2.0 19101.45-1.20

-12.18 36.83 28.55PPL PPL5.3 13 31.51 -0.17

-12.76113.10 85 .00PRA HealthSci PRAH... 26 96.97 -1.37

-11.18102.4762.05PTC PTC ... dd 66.52 -2.91

-18.38 83.41 62.13Paccar PCAR2.0 9 64.56 -0.80

-18.94114.7887.85PackagingCpAmPKG3.5 12 90.78 -0.23

t-19.50 53.43 24.26PagSeguroDigPAGS... 26 27.50 -2.01

-23.82251.10 172.91PaloAltoNtwksPANW... dd176.17-4.88

-19.84 215.94 152.18ParkerHannifin PH 2.1 16 164.99 -13.45

-8.89 90.53 75.10Paychex PAYX3.2 26 77.50 -1.82

1.11 342.00169.06PaycomSoftwarePAYC... 87 267.71 -14.55

3.24 150.73 78.77Paylocity PCTY... 120 124.74 -7.52

2.51124.4594.51PayPal PYPL... 54110.89-1.29

-13.29 11.51 6.96Pearson PSO3.3 17 7.31 -0.07

6.06103.1361.99Pegasystems PEGA0.1 dd 84.48 -3.16

-12.04 37.02 20.46Peloton PTON... dd 24.98 -2.12

t-7.31 40.65 33.87PembinaPipelinePBA5.5 17 34.35 -1.29

-16.55 47.43 34.50Pentair PNR2.0 18 38.28 -0.40

10.11194.93 122.40Penumbra PEN ... 135 180.88 4.79

t-16.63 17.68 13.61People'sUtdFinPBCT5.0 11 14.09 -0.17

0.43147.20 114.26PepsiCo PEP2.8 26137.26-0.84

-14.00 103 .0078.35PerkinElmer PKI0.3 41 83.51 -1.09

2.92 63.86 40.68Perrigo PRGO1.7 50 53.17 -1.95

t-25.79 68.80 37.02PetroChina PTR4.5 9 37.35 -1.78

t-34.00 17.90 10.27PetroleoBrasil PBR1.8 7 10.52 -1.22

t-33.71 15.74 9.72PetroleoBrasilAPBR.A3.9 6 9.89 -1.06

-10.62 44.56 32.53Pfizer PFE4.3 12 35.02 -0.44

2.56 92.74 69.27PhilipMorris PM5.4 19 87.27 -0.59

t-37.80119.9268.02Phillips66 PSX5.2 10 69.30 -2.68

-34.25 33.67 19.75PilgrimPride PPC ... 12 21.51 0.27

-2.80 45.25 18.46Pinduoduo PDD ... dd 36.76 0.64

10.43105.5184.26PinnacleWest PNW3.2 21 99.31 -0.36

-0.70 36.83 17.39Pinterest PINS... dd 18.51 -0.43

t-30.55 178.22 101.90PioneerNatRscsPXD2.1 23 105.12 -13.49

t-34.80 25.27 11.74PlainsAllAmPipePAA12.05 11.99 -1.11

-15.84104.3777.05Polaris PII 2.9 16 85.59 -0.43

5.90238.23 154.16Pool POOL1.0 35224.91-1.73

-8.70113.7394.19PostHoldings POST... 75 99.61 0.06

t-23.13 60.81 41.21PrincipalFin PFG5.3 9 42.28 -1.61

-2.59128.0997.75Procter&GamblePG 2.5 72121.66 0.03

11.23 84.96 67.94Progressive PGR0.5 12 80.52 -0.02

-3.66 99.79 68.96Prologis PLD2.7 35 85.88 -3.83

-2.64133.58 102.25Proofpoint PFPT... dd111.75-1.65

t-12.53 75.22 61.79ProsperityBcshsPB 2.9 14 62.88 -2.88

t-25.53106.3967.95PrudentialFin PRU6.3 7 69.81 -2.45

t-18.98 46.50 30.44Prudential PUK4.1 10 30.86 -1.20

-7.32 63.88 50.14PublicServiceEntPEG3.6 16 54.73 0.74

7.50266.76 202.84PublicStorage PSA3.5 31228.94-0.12

6.96 47.37 25.24PulteGroup PHM1.2 11 41.50 -1.46

22.99 43.16 25.04Qiagen QGEN... dd 41.57 0.04

-18.82122.3758.52Qorvo QRVO... 33 94.36 -2.94

-12.20 96.17 53.03Qualcomm QCOM3.2 22 77.47 -1.70

-6.07 44.09 32.11QuantaServicesPWR0.5 14 38.24 -0.88

4.90118.5882.71QuestDiag DGX2.0 18112.02-3.66

RS

-4.19 27.25 21.20RELX RELX2.4 25 24.21 -0.29

-11.14 77.47 53.40RPM RPM2.1 27 68.21 0.34

-9.77133.6382.69RalphLauren RL 2.6 12105.77-2.42

t-17.73102.4570.25RaymondJamesRJF2.0 10 73.60 -1.09

-16.65233.48 169.64Raytheon RTN2.1 15183.16-1.36

18.60 65.92 51.65RealPage RP ... 105 63.75 -0.50

4.10 84.92 66.21RealtyIncome O 3.6 55 76.65 -0.98

-10.43 257.96 70.00ReataPharm RETA... dd 183.11 -16.89

-4.20 70.26 55.45RegencyCtrs REG3.9 42 60.44 -1.27

31.68 500 .00271.37RegenPharm REGN... 27494.43 6.26

t-24.36 17.54 12.72RegionsFin RF 4.8 9 12.98 -0.83

t-27.73169.26 115.48ReinsGrp RGA2.4 9117.85-3.72

-14.25122.1782.62RelianceSteel RS 2.4 10102.70-2.58

-10.54202.68 141.00RenaissanceReRNR0.8 11175.36-0.40

6.57100.9176.13RepublicSvcs RSG1.7 29 95.52 0.60

7.17177.9996.81ResMed RMD0.9 53166.08-4.67

t-13.71 79.46 52.08RestaurantBrandsQSR3.8 29 55.03 1.27

7.03 53.48 33.85RexfordIndlRealtyREXR1.8 104 48.88 -1.11

... 31.99 27.10ReynoldsCnsmrREYN... 24 30.14 0.15

28.44252.2098.19RingCentral RNG ... dd216.64-8.88

-22.24 64.02 44.63RioTinto RIO7.2 9 46.16 -0.80

t-22.31 69.08 46.11RobertHalf RHI2.8 13 49.06 1.37

-11.75209.60 143.91Rockwell ROK2.3 23178.85-4.55

-4.37 54.82 45.58RogersComm BRCI3.2 16 47.50 -0.24

-23.81176.5555.02Roku ROKU... dd102.02-4.42

19.87 43.91 31.36Rollins ROL1.2 64 39.75 -0.97

-1.10 395 .00315.09RoperTech ROP0.6 21350.33-1.21

-11.95124.1688.31RossStores ROST1.0 22102.51 0.82

t-8.22 82.74 72.17RoyalBkCanadaRY 4.4 11 72.69 -1.62

t-36.96 7.31 4.03RoyalBkScotlandRBS2.4 6 4.06 -0.04

t-51.31135.3160.36RoyalCaribbeanRCL4.8 7 65.01 -0.77

t-29.01 66.48 41.66RoyalDutchA RDS.A7.6 11 41.87 -1.86

t-30.18 67.45 41.76RoyalDutchB RDS.B9.0 11 41.87 -2.17

-14.40138.7880.65RoyalGold RGLD1.1 41104.64-1.95

-21.40 96.79 55.75Ryanair RYAAY... 13 68.86 1.39

-9.33140.67 106.66SAP SAP1.0 39121.49 0.21

-0.73312.94 194.99S&P Global SPGI1.0 32271.06-7.36

18.50309.85 182.11SBA Comm SBAC0.7 222 285.57-14.75

-15.52 69.61 49.50SEI InvestmentsSEIC1.3 17 55.32 -0.45

-17.02 52.0024.90SINOPEC SHI12.78 25.35 -0.07

-11.16 25.16 19.01SK Telecom SKM3.8 18 20.53 0.18

-12.30 96.39 75.45SLGreenRealtySLG4.4 27 80.58 -2.14

-14.54 67.73 42.51SS&C Tech SSNC1.0 32 52.47 -1.97

-13.80 40.96 31.12StoreCapital STOR4.4 26 32.10 -0.98

t-30.51 270.95 169.24SVB Fin SIVB... 8 174.44 -10.62

0.89195.72 137.87Salesforce.comCRM... 797 164.08-5.52

-3.51 51.84 40.00Sanofi SNY2.4 30 48.44 -1.50

-2.40 27.75 20.14SantanderConsSC 3.9 8 22.81 -0.37

-9.25158.8072.05SareptaTherapSRPT... dd117.10-2.96

t-54.47 34.03 9.77Sasol SSL7.1 dd 9.84 -0.72

t-40.67 48.88 23.52Schlumberger SLB8.4 dd 23.85 -1.98

t-28.24 51.65 32.64SchwabC SCHW2.1 13 34.13 -0.67

10.92125.6975.91ScottsMiracleGroSMG2.0 14117.78-0.82

YTD 52-Week Yld Net

% Chg Hi Lo Stock Sym % PE Last Chg

25.19 52.77 21.83Sea SE ... dd 50.35 -2.21

-17.21 64.17 41.63Seagate STX5.3 8 49.26 -1.01

0.53124.3262.90SeattleGeneticsSGEN... dd114.87-3.94

-6.34161.87 121.00SempraEnergySRE2.9 20141.87 0.11

t-29.39 54.72 36.89SensataTechs ST ... 22 38.04 -0.33

11.99 52.89 38.92ServiceCorp SCI 1.5 26 51.55 -1.14

12.37362.95 213.99ServiceNow NOW... 100 317.24-12.09

-11.93 21.07 17.20ShawComm B SJR5.1 17 17.87 -0.09

-7.29599.95 410.35SherwinWilliamsSHW1.0 33 541 .00-13.91

t-30.65 40.59 26.23ShinhanFin SHG4.0 2 26.40 -0.59

18.74 593.89 181.00Shopify SHOP ... dd 472.07 -26.15

-5.44 13.27 3.16Sibanye-StillwaterSBSW... dd 9.39 0.01

-15.09 148.64 111.91SignatureBankSBNY1.9 11 116.00 -8.03

t-20.07186.40 115.05SimonPropertySPG7.0 18119.06-0.84

-9.93 7.40 5.23SiriusXM SIRI0.8 32 6.44 -0.20

-20.82128.4866.29Skyworks SWKS1.8 20 95.71 -2.88

17.53 42.0019.53SlackTech WORK ... dd 26.42 -1.97

-3.81 55.79 34.58Smartsheet SMAR ... dd 43.21 -3.30

-10.39 56.66 38.09SmithAO AOS2.2 19 42.69 1.06

-7.93 52.26 37.69Smith&NephewSNN1.6 32 44.26 -0.94

5.63128.43 100.14Smucker SJM3.2 20109.99-0.76

-20.39 19.75 9.18Snap SNAP ... dd 13.00 -0.85

t-16.31 174 .00137.20SnapOn SNA3.0 11141.77 0.24

40.23143.7336.28SolarEdgeTechSEDG... 46133.34-4.20

-5.66 21.66 16.21SolarWinds SWI ... 296 17.50 -0.02

-7.18 73.86 41.91Sony SNE0.4 13 63.12 -0.32

4.98 71.10 50.31Southern SO 3.7 15 66.87 -0.70

-17.00 44.82 29.39SoCopper SCCO4.5 18 35.26 -0.10

t-15.28 58.83 42.72SouthwestAir LUV1.6 11 45.73 0.48

-7.23176.31 107.16Splunk SPLK... dd138.94-2.31

-2.95161.38 110.57Spotify SPOT... dd145.14-2.94

71.59 10.16 4.26Sprint S ... dd 8.94 -0.20

16.83 87.25 54.41Square SQ ... 96 73.09 -3.23

t-22.64173.67 122.82StanleyBlackDckSWK2.2 20128.21 0.58

-14.31 99.72 69.03Starbucks SBUX2.2 25 75.34 -0.85

-11.61 26.64 12.59StarsGroup TSG ... 105 23.06 -0.41

-9.98 26.33 21.26StarwoodPropSTWD8.6 13 22.38 -0.62

-23.98 85.89 48.62StateStreet STT3.5 10 60.13 -2.27

t-26.70 36.65 24.70SteelDynamicsSTLD4.0 8 24.95 -0.70

-5.88 67.94 40.06Stericycle SRCL... dd 60.06 -0.79

3.02168.98 118.18Steris STE0.9 34157.03-1.11

-2.23 31.98 14.28STMicroelec STM0.8 23 26.31 -0.60

0.28 46.69 23.15StoneCo STNE... 56 40.00-1.71

-11.46226.30 174.84Stryker SYK1.2 34185.88-3.72

t-20.51 7.56 5.85SumitomoMitsSMFG4.8 6 5.89 -0.16

12.95173.98 114.22SunComms SUI 1.8 94169.54 0.90

-7.55 50.13 37.25SunLifeFinancialSLF3.9 13 42.13 -0.92

t-23.66 34.87 24.53SuncorEnergy SU 5.6 19 25.04 -0.93

-12.70 12.51 6.62Suzano SUZ1.2 dd 8.59 -0.58

t-21.55 38.18 27.75SynchronyFin SYF3.1 5 28.25 -1.01

5.62 74.25 40.06SyneosHealthSYNH ... 51 62.82 -8.39

-5.19153.0778.55Synnex SNX1.3 13122.11-4.38

-1.06166.87 100.65Synopsys SNPS... 44137.72-4.92

t-21.73 85.98 65.13Sysco SYY2.7 19 66.95 -0.70

TUV

17.20 59.76 30.78TAL EducationTAL ... 320 56.49 -2.00

1.35 57.92 44.16TC Energy TRP4.5 17 54.03 -0.60

-29.26 56.37 32.69TD AmeritradeAMTD3.5 10 35.16 -0.72

t-17.89 101 .0077.23TE ConnectivityTEL2.3 17 78.69 -2.68

-3.82 41.81 34.95Telus TU 4.7 17 37.25 -0.26

11.28 22.47 15.89TFS Fin TFSL5.1 72 21.90 -0.15

-7.90 20.32 12.79TIM Part TSU2.1 9 17.60 -0.34

-4.09 64.95 49.05TJX TJX1.6 22 58.56 -1.01

12.04101.3568.16T-MobileUS TMUS... 22 87.86 -2.00

-4.18139.8195.07TRowePrice TROW3.1 13116.75-5.26

-5.22 60.64 37.18TaiwanSemi TSM2.2 26 55.07 -0.66

-3.87135.7085.83TakeTwoSoftwareTTWO... 40117.69 0.42

-8.67 21.61 16.10TakedaPharm TAK3.5 dd 18.02 0.14

-19.54 36.06 18.54Tapestry TPR6.2 10 21.70 -0.52

t-31.77 43.47 27.50TargaResourcesTRGP13.1dd 27.86 -4.64

-17.36130.2470.03Target TGT2.5 17105.95-0.02

t-41.23 28.57 12.40TechnipFMC FTI 4.1 dd 12.60 -1.18

-39.49 25.75 9.60TeckRscsB TECK1.4 26 10.51 -0.34

62.33 148 .0048.57TeladocHealthTDOC... dd135.90 1.57

-2.57 398.99 224.84TeledyneTech TDY ... 31 337.62 -23.41

-7.84398.65 271.56Teleflex TFX0.4 35346.92 6.45

t-13.33 10.46 7.51Ericsson ERIC0.6 105 7.61 -0.23

-14.80 14.68 10.91TelefonicaBrasVIV 6.4 16 12.20 -0.12

t-17.07 9.01 5.69Telefonica TEF6.0 28 5.78 0.04

-9.51 31.48 23.63TelekmIndonesiaTLK2.4 18 25.79 -0.29

-6.52108.3645.1110xGenomics TXG ... dd 71.28 -1.31

t-27.30 30.32 16.39Tenaris TS 3.3 12 16.46 -1.03

-13.59 81.57 38.00Teradyne TER0.7 22 58.92 -1.70

68.16968.99 176.99Tesla TSLA... dd703.48-21.06

5.10 17.13 6.07TevaPharm TEVA ... dd 10.30 -0.68

-11.79135.70 101.57TexasInstrumentsTXN3.2 22113.16-1.56

t-19.35 58.0035.13Textron TXT0.2 10 35.97 -1.20

-4.22342.26 246.67ThermoFisherSciTMO0.3 34311.17-1.72

4.57 82.50 53.73ThomsonReutersTRI 2.0 24 74.87 -1.07

-12.91219.75 144.443M MMM3.8 20153.65 2.24

-0.71134.4278.60Tiffany TIF 1.7 30132.70-0.55

-5.10 84.26 64.42Toro TTC1.3 30 75.61 3.00

t-13.09 59.55 48.32TorontoDomBkTD 4.9 10 48.78 -1.34

-23.49 58.82 41.32Total TOT ... 10 42.31 -1.23

-9.56145.41 116.81ToyotaMotor TM 2.8 8127.11-2.09

-2.10114.2586.62TractorSupply TSCO1.5 20 91.48 -2.17

-2.63 323.78 173.60TradeDesk TTD ... 112 252.94 -18.23

6.97 53.35 33.68Tradeweb TW 0.6 69 49.58 -1.54

9.13118.1079.66TraneTech TT 1.9 19112.53 0.10

-10.16 673.51 422.06TransDigm TDG0.0 39 503.11 -33.26

3.04101.1663.13TransUnion TRU0.3 49 88.21 -4.35

-8.84155.09 117.38Travelers TRV2.6 13124.84-3.18

14.69111.8557.55Trex TREX... 42103.08-5.20

-4.05 46.67 35.86Trimble TRMB... 20 40.00-0.27

-11.69 46.50 28.55Trip.com TCOM... 35 29.62 -0.33

t-27.79 56.92 39.55TruistFinl TFC 4.4 11 40.67 -2.94

3.55 151 .0089.81Twilio TWLO... dd101.77-4.22

4.40 45.85 28.63Twitter TWTR... 18 33.46 -1.51

7.21340.80 196.88TylerTech TYL ... 88321.65-1.79

-28.99 94.24 62.58TysonFoods TSN2.6 12 64.65 -2.36

-16.85 13.55 10.12UBS Group UBS7.0 9 10.46 -0.11

3.45 51.25 43.04UDR UDR2.8 77 48.31 -0.43

t-18.89 56.49 35.15UGI UGI 3.5 17 36.63 0.21

t-25.28 43.10 29.89US Foods USFD... 18 31.30 -1.28

6.52 47.08 25.58Uber UBER... dd 31.68 -0.53

-24.20199.91 107.22Ubiquiti UI 0.8 29143.24 0.78

1.36368.83 222.00UltaBeauty ULTA... 22256.58-0.56

t-41.92 24.55 11.03UnderArmour C UA ... 55 11.14 -0.59

t-41.53 27.72 12.49UnderArmour AUAA... 62 12.63 -0.62

-2.71 63.62 51.66Unilever UN 2.8 14 55.90 -0.64

0.03 64.84 52.66Unilever UL 3.2 14 57.19 -0.60

t-13.66188.96 148.88UnionPacific UNP2.5 19156.09 1.13

t-40.86 96.03 48.26UnitedAirlines UAL ... 4 52.10 0.51

-6.72 2.85 1.82UnitedMicro UMC2.6 48 2.50 -0.06

-19.70125.3187.67UPS B UPS4.3 18 94.00 1.01

-30.64170.04 101.90UnitedRentals URI ... 8115.67-4.15

t-28.40 61.11 41.41US Bancorp USB4.0 10 42.45 -1.33

t-15.54158.44 120.00UnitedTech UTX2.3 20126.48 0.04

-3.44306.71 208.07UnitedHealth UNH1.5 20283.87 0.91

-24.37230.32 142.50UnivDisplay OLED0.4 53155.85-4.28

-12.19157.79 117.77UniversalHealthBUHS0.6 14125.97-1.60

-3.90 10.18 7.92VEREIT VER6.2 dd 8.88 -0.19

t-29.63100.2568.68VF VFC2.7 22 70.13 -1.44

-5.21 28.75 20.47VICI Prop VICI4.9 19 24.22 -0.68

t-18.03255.37 187.50VailResorts MTN3.6 27196.58 1.08

t-27.80 14.19 9.42Vale VALE ... dd 9.53 -0.59

t-32.63101.9958.22ValeroEnergy VLO6.2 11 63.09 1.39

-12.46150.06 103.92VarianMed VAR ... 39124.31-1.44

3.97176.90 110.23VeevaSystemsVEEV... 77146.25-0.29

t-14.06 75.40 48.27Ventas VTR6.4 42 49.62 -2.17

-0.35221.78 173.84VeriSign VRSN... 37192.01-0.30

9.39171.73 125.10VeriskAnalyticsVRSK0.7 60163.37-1.60

-7.38 62.22 52.18Verizon VZ 4.3 12 56.87 -0.29

6.65249.85 163.68VertxPharm VRTX... 52233.50-3.81

t-41.59 53.68 25.46ViacomCBS A VIACA3.7 5 26.21 -0.29

t-48.61 53.71 20.62ViacomCBS B VIAC4.5 4 21.57 0.09

16.51 17.06 6.17Vipshop VIPS... 24 16.51 -0.15

-1.88214.17 144.50Visa V 0.7 35184.36-2.60

-10.70 27.96 18.75VistraEnergy VST2.6 11 20.53 -0.11

t-22.83206.80 114.56VMware VMW... 8117.13-4.75

-8.12 21.72 15.53Vodafone VOD5.3 dd 17.76 -0.29

t-21.28 70.45 51.06VornadoRealtyVNO5.0 3 52.35 -0.68

-14.58 63.81 47.71VoyaFinancial VOYA1.2 10 52.09 -1.23

-11.49152.49 109.19VulcanMatls VMC1.1 28127.44-2.31

WXYZ

-1.25146.68 129.75WABCO WBC... 28133.80-1.32

s13.54105.4375.88WEC Energy WEC2.4 29104.72 0.61

t-20.94236.51 162.56WEX WEX... 73165.60-7.59

3.21 93.62 74.45W.P.Carey WPC5.0 46 82.61 -0.89

t-33.49 70.80 45.37WPP WPP8.1 17 46.75 0.27

t-20.93 81.75 59.90Wabtec WAB0.8 36 61.52 -0.41

-14.33 64.50 44.61WalgreensBootsWBA3.6 12 50.51 1.73

-1.35125.3896.53Walmart WMT1.8 23117.23 1.31

10.95105.1784.03WasteConnectionsWCN0.7 47100.73-1.54

2.78126.7997.55WasteMgt WM1.9 30117.13-0.58

-14.40255.21 189.12Waters WAT... 23 200 .00 1.08

0.49 183 .00136.45Watsco WSO3.5 28181.03 0.90

-35.08173.7252.41Wayfair W ... dd 58.67 -1.70

-9.47 72.78 34.26Weibo WB ... 19 41.96 -1.50

t-31.06 54.75 36.33WellsFargo WFC5.5 9 37.09 -1.81

t-9.56 93.17 71.13Welltower WELL4.7 62 73.96 -2.21

-0.25176.66 101.15WestPharmSvcsWST0.4 47149.95-3.53

-13.77 72.0035.61WesternDigitalWDC3.7 dd 54.73 -2.98

t-43.83 35.75 11.06WesternMidstrmWES22.37 11.06 -1.49

-16.54 28.45 17.52WesternUnionWU4.0 9 22.35 -0.03

t-27.11 78.08 50.72WestlakeChem WLK2.1 16 51.13 -3.17

t-17.20 20.56 13.86WestpacBankingWBK8.5 11 14.06 -0.43

t-29.90 44.39 29.33WestRock WRK6.2 9 30.08 -1.18

-11.92 31.58 22.35WeyerhaeuserWY5.1 dd 26.60 -0.36

2.59 34.0019.73WheatonPrecMetWPM1.2 895 30.52 -0.15

-17.90163.64 114.00Whirlpool WHR4.0 7121.12-3.74

t-26.43 29.55 17.12Williams WMB9.2 25 17.45 -1.11

-1.10220.97 166.13WillisTowers WLTW1.4 25199.71-2.06

-6.40 4.62 3.33Wipro WIT0.4 15 3.51 -0.01

11.33156.40 104.61Wix.com WIX ... dd136.25-0.93

-16.67129.0690.51Woodward WWD1.1 24 98.70 -2.84

-22.27 40.20 22.61WooriFin WF 0.0 3 23.52 -0.03

-3.51226.83 151.06Workday WDAY... dd158.68-6.63

t-32.29153.41 90 .00WynnResorts WYNN4.3 82 94.03 -1.55

t-19.55 43.52 30.10XP XP ... 82 30.99 -4.77

-17.48100.1845.73XPO Logistics XPO ... 18 65.77 -3.04

10.49 72.14 54.46XcelEnergy XEL2.5 27 70.15 0.90

-15.13 39.47 27.25Xerox XRX3.2 10 31.29 -0.37

-18.32141.6076.52Xilinx XLNX1.9 23 79.86 -1.20

3.08 89.34 72.87Xylem XYL1.3 37 81.22 -1.24

-9.15 48.95 28.91Yandex YNDX... 67 39.51 -0.97

t-11.25119.7287.03YumBrands YUM2.1 22 89.40 -1.52

-11.33 50.74 38.38YumChina YUMC1.1 23 42.57 -1.60

s13.92 26.66 17.12ZTO Express ZTO ... 31 26.60 0.21

0.98 35.01 27.04ZayoGroup ZAYO... 47 34.99 0.03

-20.63260.40 166.15ZebraTech ZBRA... 20202.74-1.02

-6.63 94.89 62.38Zendesk ZEN ... dd 71.55 -1.45

7.42 66.68 28.46Zillow C Z ... dd 49.35 -2.20

8.75 66.96 28.12Zillow A ZG ... dd 49.74 -2.19

-17.09161.11 111.17ZimmerBiometZBH0.8 23124.10-5.09

t-32.05 52.48 34.20ZionsBancorp ZION3.9 8 35.28 -0.82

3.55146.2691.21Zoetis ZTS0.6 44137.05-2.51

68.02 129.83 59.94ZoomVideo ZM ... 1449 114.32 -10.68

6.22 89.54 40.05Zscaler ZS ... dd 49.39 -3.97

15.36 7.42 4.99Zynga ZNGA... 208 7.06 -0.17

YTD 52-Week Yld Net

% Chg Hi Lo Stock Sym % PE Last Chg

BIGGEST 1,000 STOCKS

Net YTD
Fund NAV Chg % Ret
American Century Inv
Ultra 50.65 -0.84 -2.9
American Funds Cl A
AmcpA p 31.43 -0.59 -6.4
AMutlA p 40.37 -0.51 -7.2
BalA p 27.73 -0.21 -2.7
BondA p 13.79 +0.07 5.7
CapIBA p 60.14 -0.60 -5.0
CapWGrA 47.85 -0.77 -8.5
EupacA p 50.20 -0.84 -9.8
FdInvA p 57.01 -1.10 -8.1
GwthA p 48.71 -0.99 -4.7
HI TrA p 9.73 -0.15 -2.4
ICAA p 36.11 -0.63 -8.7
IncoA p 21.96 -0.27 -5.5
N PerA p 44.20 -0.85 -6.5
NEcoA p 43.41 -0.83 -5.1
NwWrldA 64.35 -1.22 -8.8
SmCpA p 54.20 -1.08 -7.9
TxExA p 13.70 +0.02 3.2
WshA p 43.89 -0.72 -8.8
Baird Funds
AggBdInst 11.78 +0.10 5.5
CorBdInst 12.09 +0.09 5.0
BlackRock Funds

HiYldBd Inst 7.64 ... -0.8

BlackRock Funds A

GlblAlloc p 18.72 ... -2.6

BlackRock Funds Inst

EqtyDivd 18.25 -0.44 -12.6

MultiAstIncome10.82 ... -0.7

StratIncOpptyIns10.04 ... 1.2

Bridge Builder Trust

CoreBond 10.93 +0.07 5.4

CorePlusBond10.59 +0.05 4.7

Intl Eq 10.78 -0.19 -10.1

LargeCapValue12.09 -0.21 -11.8

Del Invest Instl

Value NA ... NA

Dimensional Fds

5GlbFxdInc 10.83 ... 0.9

DFARlEst 40.25 -0.64 -1.6

EmgMktVa 24.46 -0.57 -14.7

EmMktCorEq 19.35 -0.38 -11.1

IntlCoreEq 12.01 -0.22 -13.0

IntSmCo 16.14 -0.27 -14.6

IntSmVa 16.07 -0.30 -17.0

LgCo 22.88 -0.39 -7.7

TAUSCoreEq217.89 -0.33 -11.3

US CoreEq1 23.16 -0.44 -10.7

Net YTD

Fund NAV Chg % Ret

US CoreEq2 20.96 -0.40 -11.5

US Small 29.43 -0.56 -16.0

US SmCpVal 27.18 -0.74 -21.1

US TgdVal 18.39 -0.49 -20.7

USLgVa 32.56 -0.78 -15.8

Dodge & Cox

Balanced 92.40 -1.82 -9.1

Income 14.49 +0.02 3.3

Intl Stk 36.89 -0.89 -15.4

Stock 165.17 -4.91 -14.8

DoubleLine Funds

CoreFxdIncmI NA ... NA

TotRetBdI NA ... NA

Edgewood Growth Instituti

EdgewoodGrInst37.53 -0.78 -2.6

Fidelity

500IdxInstPrem103.42 -1.79 -7.7

Contrafund K613.90 -0.26 -3.9

ExtMktIdxInstPre58.56 -1.33 -10.0

IntlIdxInstPrem38.35 -0.70 -10.7

MidCpInxInstPrem21.22 -0.50 -10.2

SAIUSLgCpIndxFd15.95 -0.28 -7.8

SmCpIdxInstPrem18.30 -0.38 -13.0

TMktIdxInstPrem83.28 -1.52 -8.1

USBdIdxInstPrem12.52 +0.09 5.6

Net YTD

Fund NAV Chg % Ret

Friday, March 6, 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

Fidelity Advisor I

NwInsghtI 30.67 -0.63 -6.2

Fidelity Freedom

FF2020 15.64 -0.14 -3.5

FF2025 13.70 -0.14 -4.3

FF2030 16.84 -0.21 -5.6

Freedom2020 K15.63 -0.13 -3.5

Freedom2025 K13.68 -0.14 -4.3

Freedom2030 K16.82 -0.21 -5.5

Freedom2035 K13.93 -0.22 -7.6

Freedom2040 K 9.68 -0.17 -8.5

Fidelity Invest

Balanc 23.67 -0.31 -3.8

BluCh 104.41 -2.21 -3.1

Contra 13.09 -0.24 -3.9

ContraK 13.11 -0.24 -3.9

CpInc r 9.70 -0.17 -4.7

GroCo 20.91 -0.44 -2.1

GrowCoK 20.95 -0.43 -2.1

InvGrBd 12.07 +0.05 4.8

LowP r 43.26 -0.64 -13.5

Magin 9.88 -0.20 -3.1

OTC 12.29 -0.24 -3.9

Puritn 22.16 -0.28 -2.6

SrsEmrgMkt 18.76 -0.42 -9.1

SrsGlobal 11.82 -0.22 -10.3

SrsGroCoRetail17.43 -0.37 -1.8

SrsIntlGrw 16.33 -0.28 -6.8

SrsIntlVal 8.55 -0.19 -13.6

TotalBond 11.32 +0.04 4.3

Fidelity SAI

TotalBd 10.88 +0.03 4.2

First Eagle Funds

GlbA 52.83 -0.72 -8.8

FPA Funds

FPACres 31.28 -0.53 -7.5

Franklin A1

CA TF A1 p 7.94 +0.02 4.3

IncomeA1 p NA ... NA

FrankTemp/Frank Adv

IncomeAdv NA ... NA

FrankTemp/Franklin A

Growth A p NA ... NA

RisDv A p NA ... NA

FrankTemp/Franklin C

Income C t NA ... NA

FrankTemp/Temp Adv

GlBondAdv p NA ... NA

Guggenheim Funds Tru

TotRtnBdFdClInst28.56 +0.31 5.7

Harbor Funds

CapApInst 74.33 -1.46 -1.9

Harding Loevner

IntlEq NA ... NA

Invesco Funds A

EqIncA 9.38 -0.16 -8.8

Invesco Funds Y

DevMktY 41.35 -0.88 -9.3

JPMorgan I Class

EqInc 17.39 -0.30 -10.3

JPMorgan R Class

CoreBond 12.47 +0.09 5.8

CorePlusBd 8.85 +0.06 5.2

Lord Abbett A

ShtDurIncmA p 4.24 ... 1.3

Lord Abbett F

ShtDurIncm 4.23 -0.01 1.1

Lord Abbett I

ShtDurInc p 4.23 -0.01 1.1

Metropolitan West

TotRetBdI NA ... NA

TRBdPlan NA ... NA

MFS Funds Class I

ValueI 40.09 -0.73 -10.3

MFS Funds Instl

IntlEq NA ... NA

Nuveen Cl I

HYMunBd 18.65 -0.04 4.6

Oakmark Funds Invest

OakmrkInt 20.20 -0.30 NA

Old Westbury Fds

LrgCpStr 13.86 -0.27 -8.0

Parnassus Fds

ParnEqFd 44.01 -0.58 -6.4

PGIM Funds Cl Z

TotalReturnBond NA ... NA

PIMCO Fds Instl

AllAsset NA ... NA

TotRt NA ... NA

PIMCO Funds A

IncomeFd NA ... NA

PIMCO Funds I2

Income NA ... NA

PIMCO Funds Instl

IncomeFd NA ... NA

Price Funds

BlChip 119.20 -2.31 -4.1

DivGro 49.68 -0.68 -6.8

EqInc 27.57 -0.61 -14.1

EqIndex 79.21 -1.37 -7.7

Growth 70.27 -1.34 -4.2

HelSci 78.06 -1.26 -4.1

InstlCapG 42.22 -0.82 -4.2

IntlStk 17.01 -0.33 -8.7

MidCap 86.74 -1.42 -9.0

N Inc NA ... NA

NHoriz 60.28 -1.35 1.5

OverS SF r 9.90 -0.18 -11.5

R2020 NA ... NA

R2025 NA ... NA

R2030 NA ... NA

R2035 NA ... NA

R2040 NA ... NA

Value 33.47 -0.85 -11.8

PRIMECAP Odyssey Fds

AggGrowth r 40.52 -0.82 -9.8

Growth r 36.07 -0.70 -11.9

Stock r 29.76 -0.53 -13.7

Putnam Funds Class A

StDurInc 10.06 ... 0.4

Schwab Funds

1000 Inv r 65.67 -1.18 -7.7

S&P Sel 45.60 -0.79 -7.7

TSM Sel r 51.44 -0.94 -8.1

TIAA/CREF Funds

BdIdxInst 11.67 +0.08 5.5

VANGUARD ADMIRAL

500Adml 275.25 -4.76 -7.7

BalAdml 38.23 -0.30 -2.5

CAITAdml 12.38 +0.03 2.8

CapOpAdml r142.92 -2.64 -9.4

DivAppIdxAdm31.85 -0.28 -5.9

EMAdmr 33.56 -0.66 -9.2

EqIncAdml 71.70 -1.06 -9.9

ExplrAdml 87.02 -1.97 -10.5

ExtndAdml 86.03 -1.95 -10.0

GNMAAdml 10.72 +0.03 2.1

GrwthAdml 90.88 -1.73 -3.2

HlthCareAdml r84.38 -1.00 -3.9

HYCorAdml r 5.84 -0.07 -1.1

InfProAd 27.22 +0.14 5.2

IntlGrAdml 97.61 -1.75 -5.0

ITBondAdml 12.51 +0.04 6.4

ITIGradeAdml10.47 +0.01 4.7

LTGradeAdml 12.20 +0.24 12.1

MidCpAdml 199.91 -4.85 -9.4

MuHYAdml 12.09 +0.02 3.6

MuIntAdml 14.83 +0.03 2.9

MuLTAdml 12.29 +0.03 3.8

MuLtdAdml 11.21 +0.01 1.5

MuShtAdml 15.92 +0.01 0.7

PrmcpAdml r129.58 -2.23 -10.1

RealEstatAdml128.54 -2.14 -2.3

SmCapAdml 69.67 -1.47 -12.2

SmGthAdml 63.73 -1.46 -8.8

STBondAdml 10.82 ... 2.8

STIGradeAdml10.92 ... 2.2

TotBdAdml 11.63 +0.09 5.7

TotIntBdIdxAdm23.36 +0.07 3.4

TotIntlAdmIdx r26.73 -0.50 -10.5

TotStAdml 73.33 -1.33 -8.0

TxMCapAdml153.60 -2.71 -7.4

TxMIn r 12.61 -0.23 -10.8

USGroAdml 109.87 -2.27 -1.4

ValAdml 41.43 -0.68 -11.4

WdsrllAdml 57.61 -1.34 -10.8

WellsIAdml 66.56 -0.07 0.6

WelltnAdml 72.00 -0.62 -3.9

WndsrAdml 61.82 -1.56 -14.5

VANGUARD FDS

DivdGro 28.72 -0.28 -6.0

INSTTRF202023.51 -0.16 -2.5

INSTTRF202523.85 -0.21 -3.6

INSTTRF203023.97 -0.25 -4.6

INSTTRF203524.07 -0.29 -5.6

INSTTRF204024.17 -0.34 -6.6

INSTTRF204524.19 -0.39 -7.6

INSTTRF205024.23 -0.39 -7.6

IntlVal 32.94 -0.64 -12.2

LifeCon 20.88 -0.08 -0.7

LifeGro 33.87 -0.46 -6.3

LifeMod 27.85 -0.24 -3.5

PrmcpCor 24.63 -0.40 -11.8

STAR 26.36 -0.27 -3.6

TgtRe2015 15.07 -0.06 -0.7

TgtRe2020 31.72 -0.22 -2.5

TgtRe2025 19.14 -0.16 -3.5

TgtRe2030 34.78 -0.37 -4.6

TgtRe2035 21.26 -0.26 -5.6

TgtRe2040 36.53 -0.52 -6.6

TgtRe2045 22.83 -0.36 -7.6

TgtRe2050 36.75 -0.58 -7.6

TgtRet2055 39.91 -0.63 -7.6

TgtRetInc 14.06 -0.03 0.1

TotIntBdIxInv 11.68 +0.03 3.4

WellsI 27.47 -0.03 0.5

Welltn 41.69 -0.36 -3.9

WndsrII 32.47 -0.75 -10.8

VANGUARD INDEX FDS

MdCpVlAdml 53.89 -1.33 -12.8

SmValAdml 50.04 -0.97 -15.0

TotBd2 11.58 +0.08 5.6

TotIntl 15.98 -0.30 -10.5

TotSt 73.30 -1.33 -8.0

VANGUARD INSTL FDS

BalInst 38.24 -0.29 -2.5

DevMktsIndInst12.63 -0.23 -10.8

DevMktsInxInst19.73 -0.37 -10.8

ExtndInst 86.02 -1.96 -10.0

GrwthInst 90.89 -1.73 -3.2

InPrSeIn 11.09 +0.06 5.2

InstIdx 267.94 -4.64 -7.7

InstPlus 267.96 -4.64 -7.7

InstTStPlus 63.18 -1.15 -8.0

MidCpInst 44.16 -1.07 -9.4

MidCpIstPl 217.80 -5.28 -9.4

RealEstaInstl 19.89 -0.34 -2.4

SmCapInst 69.67 -1.47 -12.2

STIGradeInst 10.92 ... 2.3

STIPSIxins 24.99 -0.05 1.2

TotBdInst 11.63 +0.09 5.7

TotBdInst2 11.58 +0.08 5.7

TotBdInstPl 11.63 +0.09 5.7

TotIntBdIdxInst35.05 +0.10 3.4

TotIntlInstIdx r106.89 -2.01 -10.5

TotItlInstPlId r106.92 -2.01 -10.5

TotStInst 73.35 -1.33 -8.0

ValueInst 41.43 -0.67 -11.4

WCM Focus Funds

WCMFocIntlGrwIns17.93 -0.33 -5.2

Western Asset

CorePlusBdI NA ... NA

Net YTD

Fund NAV Chg % Ret

Net YTD

Fund NAV Chg % Ret

Net YTD

Fund NAV Chg % Ret

Net YTD

Fund NAV Chg % Ret

Net YTD

Fund NAV Chg % Ret

Net YTD

Data provided by Fund NAV Chg % Ret