advfn	vocs	2.03	31.23	30.45	0.62	119929	31.51	30.27										
barchart	vocs	+2.03%	31.23	30.45	+0.62	125,054	31.51	30.27	30.61	31.51	13.21		756.75	$603.05 m			-0.27	
barrons	vocs	2.03%	31.23	30.45	+0.62	119,237	31.51	30.27				17.92 million		$594.96 million	vocs has not issued dividends in more than 1 year.			
bloomberg	vocs	2.025%	31.230	30.450	0.620	119,929	31.510	30.270		31.51	13.21	19.995mil		624.431mil			-0.230	
boston-com	vocs	+2.025%	31.23 usd	30.45	+0.6200	119,929	31.51	30.27	30.61	31.13	13.21	19,994,581						
bostonmerchant	vocs	+2.025%	31.23 usd	30.45	+0.6200	119,929	31.51	30.27	30.61	31.13	13.21	19,994,581						
business-insider	vocs	+2.025%	31.23 usd	30.45	+0.6200	119,929	31.51	30.27	30.61	31.13	13.21	19,994,581						
chron	vocs	+2.025%	31.23 usd	30.45	+0.6200	119,237	31.51	30.27	30.61	31.13	13.21	19,994,581						
cio-com	vocs	+2.03%	31.23 usd	30.45	+0.6200	119,237	31.51	30.27	30.61	31.13	13.21	19,994,581		624m				
cnn-money	vocs	+2.03%	31.23	30.45	+0.62	116,977	31.51	30.27	30.61				nm	$624.4m				
easystockalterts	vocs	2.04%	31.23	30.45	+0.62	119237	31.51	30.27	30.61	31.13	13.21						-0.28	
eresearch-fidelity-com	vocs	2.03%	31.2300	30.4500	0.6200	119,237	31.5100	30.2700	30.6100	31.1300	13.2100	19,995,000	nm	$612.05m				
finance-abc7-com	vocs	+2.025%	31.23 usd	30.45	+0.6200	119,237	31.51	30.27	30.61	31.13	13.21	19,994,581						
finance-abc7chicago-com	vocs	+2.025%	31.23 usd	30.45	+0.6200	119,237	31.51	30.27	30.61	31.13	13.21	19,994,581						
financial-content	vocs	+2.025%	31.23 usd	30.45	+0.6200	119,237	31.51	30.27	30.61	31.13	13.21	19,994,581						
finapps-forbes-com	vocs	2.0%	$31.23	30.45	0.62	119,237	31.51	30.27	30.61	31.13	13.21	20 mil		624 mil	0.0	0.00	-0.30	
finviz	vocs	2.03%	31.23			119,237			30.61	0.32%	136.41%	19.99m		624.29m			-0.28	
fool	vocs	+2.03%	$31.23	$30.45	0.62	119,237	$31.51	$30.27	$30.61	$31.13	$13.21		0.00	$624.43m				
foxbusiness	vocs		$31.23		+0.62	119,929			$30.61									
google-finance	vocs	(2.03%)	31.23	30.45	+0.62	119,237.00	31.51	30.27		31.51	13.21	19.99m		624.43m			-0.28	
howthemarketworks	vocs	2.025%	31.23	30.45	0.62	116,677	31.51	30.27	30.61									
hpcwire	vocs	+2.025%	31.23 usd	30.45	+0.6200	119,929	31.51	30.27	30.61	31.13	13.21	19,994,581						
insidestocks	vocs	+2.03%	31.23	30.45	+0.62	119929	31.51	30.27					price earnings ratio: 46.61					
investopedia	vocs	+2.03 %	$31.23	30.45	+0.62				30.61									
investorguide	vocs	+2.03%	31.23	30.41	+0.62		31.51	30.27		31.13	13.21			624.4m			-0.281	
marketintellisearch	vocs	2.03 %	$31.23	$30.41	0.62	115.20k	$31.51	$30.45	$30.61			19.99m	0.00	0.61b	0.0 %		-0.28	
marketwatch	vocs	+2.03%	$31.23	open: 30.45	+0.62	5,552	$31.51	$30.27	$30.61	$31.51	$13.21			$594.96m				
minyanville	vocs	+2.025%	31.23 usd	30.45	+0.6200	119,237	31.51	30.27	30.61	31.13	13.21	19,994,581						
msn-money	vocs	+2.03%	31.23	30.45	+0.62	119,237	31.51	30.27	30.61	31.13	13.21	19.99 mil	-111.54	612.03 mil			-0.28	
nasdaq-com	vocs	2.03%	$ 31.23	$ 30.45	0.62	119,237	$ 31.51	$ 30.27	$ 30.61	$ 31.13	$ 13.21	19,995,000		$ 624,443,850			$ -0.27	
optimum	vocs	+2.03%	31.23 ( 4:30 pm edt)	30.45	+0.62	119,237	31.51	30.27	30.61	31.13	13.21	19.99m		624.4m			-0.28	
paidcontent	vocs	+2.025%	31.23 usd	30.45	+0.6200	119,237	31.51	30.27	30.61	31.13	13.21	19,994,581						
pc-quote	vocs	2.03%	31.23	30.45	0.62	119,929	31.51	30.27	30.61	31.13	13.21	19,264,797	-109.32143	601,640,000				
personal-wealth-biz	vocs	+2.03%	31.23	30.41		119,929	31.51	30.27	30.61	31.13	13.21					0.00	-0.281	
predictwallstreet	vocs	+2.03%	31.23		+0.62	119,237												
raymond-james	vocs	2.03	31.23	30.45	0.62	119,237	31.51	30.27	31.23	31.13	13.21						-0.27	
renewable-energy-world	vocs	+2.025%	31.23 usd	30.45	+0.6200	119,237	31.51	30.27	30.61	31.13	13.21	19,994,581						
screamingmedia	vocs	+2.03%	$	open: 30.45	+0.62	5,552	$31.51	$30.27	$30.61	$31.51	$13.21			$594.96m				
scroli	vocs	%	vocs			0												
simple-stock-quotes	vocs	+2.03%	last trade: 31.23		change: 0.620													
smartmoney	vocs	(2.03%)	31.23	$30.45	0.62	119,929	$31.51	$30.27	$30.61	$31.13	$13.21			612,000	0.00%	$0.00		
stocknod	vocs	+2.025%	31.23 usd	30.45	+0.6200	119,929	31.51	30.27	30.61	31.13	13.21	19,994,581						
stockpickr	vocs	2.03%	$31.23 0.62 | 2.03%	30.45	0.62	119.24k	31.51	30.27	30.61	31.13	13.21							
stocksmart	vocs	.0 %	$27.12	27.85	0	39,776	27.55	27.005										
stocktwits	vocs	2.02%	31.23		+0.62													
streetinsider-com	vocs	2.03%	31.23	$30.45	+0.62	119,237	$31.51	$30.27	$30.61	$31.13	$13.21						$-0.28	
thecramerreport	vocs		31.23	30.41	+0.62	119237	31.51	30.27										
thestree	vocs	2.03%	$31.23	30.45	0.62	119237	31.51	30.27	30.61	-31.13	13.21	1.9994581e7		6.05235967e8				
tickerspy	vocs	2.03%	$31.23	30.45	+0.62	119,237	31.51	30.27	30.61	31.13	13.21		-109.3	560.6m	0.00%	$0.00		
tmx-quotemedia	vocs	2.03%	31.230	30.450	0.620	119,929	31.510	30.270	30.610	31.510	13.210	19,994,581		624,430,765			-0.28	
updown	vocs	2.03%	$31.23	$30.45	$0.62	113,589	$31.51	$30.27	$30.61	$31.13	$13.21	19.99b		$612m			-0.28	
wallstreetsurvivor	vocs	2.03%	31.23	30.45	0.62	116,677	31.51	30.27		31.13	13.21			$612m			-0.21	
yahoo-finance	vocs	2.03%	31.23	30.41	0.62	119,237	31.51	30.27	30.61	31.51	13.21			624.41m			-0.28	
ycharts-com	vocs	+2.03%	31.23		+0.62					31.13	13.21			603.05m	0.00%		-0.28	
zacks	vocs	(2.03%)	31.23		0.62	vol.  119,237	31.51	30.27		31.51	13.21		765.25	601.64 m	0.00	0.00	.04	
advfn	pbct	1.00	13.575	13.35	0.135	4569009	13.6	13.322										
barchart	pbct	+0.97%	13.57	13.35	+0.13	4,950,199	13.60	13.32	13.44	14.16	11.83		31.57	$4.88 b	4.75%	$0.63	+0.35	
barrons	pbct																	
bloomberg	pbct	1.004%	13.575	13.350	0.135	4,569,009	13.600	13.322		14.49	12.17	358.064mil	31.570	4,860.716mil	4.601	0.158 regular cash	0.430	
boston-com	pbct	+1.004%	13.57 usd	13.35	+0.1350	4,562,850	13.60	13.32	13.44	14.49	12.17	358,063,820						
bostonmerchant	pbct	+1.004%	13.57 usd	13.35	+0.1350	4,562,850	13.60	13.32	13.44	14.49	12.17	358,063,820						
business-insider	pbct	+1.004%	13.57 usd	13.35	+0.1350	4,562,850	13.60	13.32	13.44	14.49	12.17	358,063,820						
chron	pbct	+1.004%	13.57 usd	13.35	+0.1350	4,551,779	13.60	13.32	13.44	14.49	12.17	358,063,820						
cio-com	pbct	+1.00%	13.57 usd	13.35	+0.1350	4,551,779	13.60	13.32	13.44	14.49	12.17	358,063,820	38.79	5b	4.9	0.63		
cnn-money	pbct	+1.00%	13.58	13.35	+0.135	4,464,094	13.60	13.32	13.44				38.8	$4.9b	4.64%			
easystockalterts	pbct	1.05%	13.58	13.35	+0.14	4544879	13.60	13.32	13.44	14.49	12.17		38.80				0.35	
eresearch-fidelity-com	pbct	1.00%	13.5750	13.3500	0.1350	4,557,938	13.6000	13.3220	13.4400	14.4900	12.1700	358,064,000	38.40	$4.81b	4.69%	$0.157500		
finance-abc7-com	pbct	+1.004%	13.57 usd	13.35	+0.1350	4,551,779	13.60	13.32	13.44	14.49	12.17	358,063,820						
finance-abc7chicago-com	pbct	+1.004%	13.57 usd	13.35	+0.1350	4,551,779	13.60	13.32	13.44	14.49	12.17	358,063,820						
financial-content	pbct	+1.004%	13.57 usd	13.35	+0.1350	4,551,779	13.60	13.32	13.44	14.49	12.17	358,063,820						
finapps-forbes-com	pbct	1.0%	$13.57	13.35	0.14	4,557,938	13.60	13.32	13.44	14.49	12.17	358 mil	38.8	5 bil	4.6	0.63	0.35	
finviz	pbct	1.00%	13.57			4,557,938			13.44	-4.09%	13.96%	358.06m	38.40	4.81b		0.63	0.35	
fool	pbct	+1.00%	$13.57	$13.35	0.14	4,464,094	$13.60	$13.32	$13.44	$14.49	$12.17		37.90	$4.86b	3.90%	0.63		
foxbusiness	pbct		$13.58		+0.14	4,569,009			$13.44									
google-finance	pbct	(1.00%)	13.57	13.35	+0.14	4.56m	13.60	13.32		14.49	12.17	358.06m	38.98	4.86b	4.64	0.16	0.35	
howthemarketworks	pbct	1.004%	13.575	13.35	0.135	4,551,779	13.6	13.322	13.44									
hpcwire	pbct	+1.004%	13.57 usd	13.35	+0.1350	4,562,850	13.60	13.32	13.44	14.49	12.17	358,063,820						
insidestocks	pbct	+1.00%	13.57	13.35	+0.14	4569009	13.60	13.32					price earnings ratio: 32.32					
investopedia	pbct	+1.00 %	$13.58	13.35	+0.14				13.44									
investorguide	pbct	+1.00%	13.575	13.34	+0.135		13.60	13.322		14.70	12.17		38.62	4.697b			0.348	
marketintellisearch	pbct	0.97 %	$13.57	$13.34	0.13	4401.40k	$13.60	$13.32	$13.44			358.06m	38.40	4.81b	4.69 %		0.35	
marketwatch	pbct																	
minyanville	pbct	+1.004%	13.57 usd	13.35	+0.1350	4,551,779	13.60	13.32	13.44	14.49	12.17	358,063,820						
msn-money	pbct	+1.00%	13.58	13.35	+0.14	4.56 mil	13.60	13.32	13.44	14.49	12.17	358.06 mil	38.79	4.81 bil	4.69%	0.63	0.35	
nasdaq-com	pbct	1%	$ 13.575	$ 13.35	0.135	4,557,938	$ 13.60	$ 13.322	$ 13.44	$ 14.49	$ 12.17	358,064,000	38.79	$ 4,860,718,800	4.69 %	$0.630000	$ 0.35	
optimum	pbct	+1.00%	13.57 ( 4:00 pm edt)	13.35	+0.14	4,459,943	13.60	13.32	13.44	14.49	12.17	358.06m	38.8	4.9b	4.64	0.63	0.35	
paidcontent	pbct	+1.004%	13.57 usd	13.35	+0.1350	4,551,779	13.60	13.32	13.44	14.49	12.17	358,063,820						
pc-quote	pbct	0.97%	13.575	13.35	0.13	4,569,009	13.6	13.322	13.44	14.49	12.17	354,503,160	38.4	4,812,380,000		0.1575		
personal-wealth-biz	pbct	+1.00%	13.575	13.34		4,569,009	13.60	13.322	13.44	14.70	12.17		38.62		4.64	0.623	0.348	
predictwallstreet	pbct	+1.00%	13.58		+0.14	4,557,938												
raymond-james	pbct	1.00	13.58	13.35	0.14	4,557,938	13.60	13.32	13.58	14.49	12.17		38.79				0.35	
renewable-energy-world	pbct	+1.004%	13.57 usd	13.35	+0.1350	4,551,779	13.60	13.32	13.44	14.49	12.17	358,063,820						
screamingmedia	pbct																	
scroli	pbct	1.00%	pbct 13.57	13.35	0.14	3,567,004	13.60	13.32	13.43	14.49	12.17		38.98				0.35	
simple-stock-quotes	pbct	+1.00%	last trade: 13.57		change: 0.135								p/e ratio: 38.62					
smartmoney	pbct	(1.00%)	13.58	$13.35	0.14	4,569,009	$13.60	$13.32	$13.44	$14.49	$12.17			4,812,400	4.69%	$0.16		
stocknod	pbct	+1.004%	13.57 usd	13.35	+0.1350	4,562,850	13.60	13.32	13.44	14.49	12.17	358,063,820						
stockpickr	pbct	1.00%	$13.58 0.14 | 1.00%	13.35	0.14	4.56m	13.60	13.32	13.44	14.49	12.17							
stocksmart	pbct	.0 %	$12.995	14.11	0	612,371	13.29	12.95										
stocktwits	pbct	1.04%	13.58		+0.14													
streetinsider-com	pbct	1.04%	13.58	$13.35	+0.14	4,544,879	$13.60	$13.32	$13.44	$14.49	$12.17		38.80				$0.35	
thecramerreport	pbct		13.575	13.34	+0.135	4557938	13.60	13.322										
thestree	pbct	1.0%	$13.58	13.35	0.14	4557938	13.6	13.32	13.44	-14.49	12.17	3.5806382e8		4.747926253e9				
tickerspy	pbct	1.00%	$13.57	13.35	+0.14	4,557,938	13.60	13.32	13.43	14.49	12.17		38.4	4.7b	4.69%	$0.16		
tmx-quotemedia	pbct	1.00%	13.575	13.350	0.135	4,569,009	13.600	13.322	13.440	14.490	12.170	358,063,820	38.40	4,860,716,357	4.688	0.158 usd	0.35	
updown	pbct	1.04%	$13.58	$13.35	$0.14	4,461,278	$13.60	$13.32	$13.44	$14.49	$12.17	358.06b	38.30	$4.81b			0.35	
wallstreetsurvivor	pbct	1.00%	13.58	13.35	0.14	4,551,779	13.60	13.32		14.49	12.17		38.40	$5b	4.70%	0.62 -	0.24	
yahoo-finance	pbct	1.00%	13.58	13.34	0.14	4,557,938	13.60	13.32	13.44	14.49	12.17		39.01	4.70b	4.80%	0.63	0.35	
ycharts-com	pbct	+1.04%	13.58		+0.14					14.49	12.17		38.80	4.88b	4.85%		0.35	
zacks	pbct	(1.04%)	13.58		0.14	vol.  4,557,938	13.60	13.32		14.49	12.17		32	4.81 b	4.69	0.63	.42	
advfn	tcrd	-0.23	12.97	13.0	-0.03	70635	13.052	12.91										
barchart	tcrd	-0.23%	12.97	13.00	-0.03	+17.97	13.05	12.91	13.00	14.58	9.97							
barrons	tcrd	0.23%	12.97	13.00	-0.03	70,635	13.052	12.91				19.76 million		$256.32 million	7.71%	$0.25		
bloomberg	tcrd	-0.231%	12.970	13.000	-0.030	70,635	13.052	12.910		14.86	10.58	20.220mil	25.431	262.256mil	6.019	0.250 regular cash	0.510	
boston-com	tcrd	-0.2308%	12.97 usd	13.00	-0.0300	70,635	13.05	12.91	13.00	14.86	10.58	20,220,197						
bostonmerchant	tcrd	-0.2308%	12.97 usd	13.00	-0.0300	70,635	13.05	12.91	13.00	14.86	10.58	20,220,197						
business-insider	tcrd	-0.2308%	12.97 usd	13.00	-0.0300	70,635	13.05	12.91	13.00	14.86	10.58	20,220,197						
chron	tcrd	-0.2308%	12.97 usd	13.00	-0.0300	70,635	13.05	12.91	13.00	14.86	10.58	20,220,197						
cio-com	tcrd	-0.23%	12.97 usd	13.00	-0.0300	70,635	13.05	12.91	13.00	14.86	10.58	20,220,197	33.26	262m	7.8	1		
cnn-money	tcrd	-0.23%	12.97	13.00	-0.03	70,635	13.05	12.91	13.00				33.3	$262.3m	7.71%			
easystockalterts	tcrd	-0.23%	12.97	13.00	-0.03	70635	13.05	12.91	13.00	14.86	10.58		33.26				0.39	
eresearch-fidelity-com	tcrd	-0.23%	12.9700	13.0000	-0.0300	70,635	13.0520	12.9100	13.0000	14.8600	10.5800	20,220,000	20.63	$262.86m	7.69%	$0.250000		
finance-abc7-com	tcrd	-0.2308%	12.97 usd	13.00	-0.0300	70,635	13.05	12.91	13.00	14.86	10.58	20,220,197						
finance-abc7chicago-com	tcrd	-0.2308%	12.97 usd	13.00	-0.0300	70,635	13.05	12.91	13.00	14.86	10.58	20,220,197						
financial-content	tcrd	-0.2308%	12.97 usd	13.00	-0.0300	70,635	13.05	12.91	13.00	14.86	10.58	20,220,197						
finapps-forbes-com	tcrd	-0.2%	$12.97	13.00	-0.03	70,635	13.05	12.91	13.00	14.86	10.58	20 mil	24.0	262 mil	7.7	1.00	0.54	
finviz	tcrd	-0.23%	12.97			70,271			13.00	-10.97%	30.21%	20.22m	29.48	262.25m		1.00	0.44	
fool	tcrd	-0.23%	$12.97	$13.00	-0.03	70,271	$13.05	$12.91	$13.00	$14.86	$10.58		33.20	$262.26m		1.00		
foxbusiness	tcrd		$12.97		-0.03	70,635			$13.00									
google-finance	tcrd	(-0.23%)	12.97	13.00	-0.03	70,635.00	13.05	12.91		14.86	10.58	20.22m	29.36	262.26m	7.71	0.25	0.44	
howthemarketworks	tcrd	-0.231%	12.97	13	-0.03	70,635	13.052	12.91	13									
hpcwire	tcrd	-0.2308%	12.97 usd	13.00	-0.0300	70,635	13.05	12.91	13.00	14.86	10.58	20,220,197						
insidestocks	tcrd	-0.23%	12.97	13.00	-0.03	70635	13.05	12.91										
investopedia	tcrd	-0.23 %	$12.97	13.00	-0.03				13.00									
marketintellisearch	tcrd	-0.23 %	$12.97	$13.00	-0.03	68.00k	$13.05	$12.91	$13.00			20.22m	29.55	0.26b	7.69 %		0.44	
marketwatch	tcrd	-0.23%	$12.97	open: 13.00	-0.03	1,865	$13.05	$12.91	$13.00	$14.86	$10.58		23.84	$256.32m	7.71%	0.25	0.54	
minyanville	tcrd	-0.2308%	12.97 usd	13.00	-0.0300	70,635	13.05	12.91	13.00	14.86	10.58	20,220,197						
msn-money	tcrd	-0.23%	12.97	13.00	-0.03	70,635	13.05	12.91	13.00	14.86	10.58	20.22 mil	3.58	262.86 mil	7.69%	1.00	0.44	
nasdaq-com	tcrd	0.23%	$ 12.97	$ 13	0.03	70,635	$ 13.052	$ 12.91	$ 13	$ 14.86	$ 10.58	20,220,000	24.02	$ 262,253,400	7.69 %	$1.000000	$ 0.54	
optimum	tcrd	-0.23%	12.97 ( 4:30 pm edt)	13.00	-0.03	70,635	13.05	12.91	13.00	14.86	10.58	20.22m	33.3	262.3m	7.71	1.00	0.39	
paidcontent	tcrd	-0.2308%	12.97 usd	13.00	-0.0300	70,635	13.05	12.91	13.00	14.86	10.58	20,220,197						
pc-quote	tcrd	-0.23%	12.97	13.0	-0.03	70,635	13.052	12.91	13.0	14.86	10.58	20,266,769	3.59116	262,860,000		0.25		
personal-wealth-biz	tcrd	-0.23%	12.97	13.00	-0.03	70,635	13.052	12.91	13.00	14.86	10.58		25.34		6.00	0.78	0.513	
predictwallstreet	tcrd	-0.23%	12.97		-0.03	70,635												
raymond-james	tcrd	-0.23	12.97	13.00	-0.03	70,635	13.05	12.91	12.97	14.86	10.58		20.59				0.63	
renewable-energy-world	tcrd	-0.2308%	12.97 usd	13.00	-0.0300	70,635	13.05	12.91	13.00	14.86	10.58	20,220,197						
screamingmedia	tcrd	-0.23%	$	open: 13.00	-0.03	1,865	$13.05	$12.91	$13.00	$14.86	$10.58		23.84	$256.32m	7.71%	0.25	0.54	
scroli	tcrd	%	tcrd			0												
simple-stock-quotes	tcrd	-0.23%	last trade: 12.97		change: -0.030								p/e ratio: 25.34					
smartmoney	tcrd	(-0.23%)	12.97	$13.00	-0.03	70,635	$13.05	$12.91	$13.00	$14.86	$10.58			262,900	7.69%	$0.25		
stocknod	tcrd	-0.2308%	12.97 usd	13.00	-0.0300	70,635	13.05	12.91	13.00	14.86	10.58	20,220,197						
stockpickr	tcrd	-0.23%	$12.97 -0.03 | -0.23%	13.00	-0.03	70.27k	13.05	12.91	13.00	14.86	10.58							
stocksmart	tcrd	.0 %	$13.27	12.7	0	1,404	13.44	13.21										
stocktwits	tcrd	-0.46%	12.94		-0.06													
streetinsider-com	tcrd	0.23%	12.97	$13.00	-0.03	70,635	$13.05	$12.91	$13.00	$14.86	$10.58		33.26				$0.39	
thecramerreport	tcrd		12.97	13.00	-0.03	70635	13.052	12.91										
thestree	tcrd	-0.23%	$12.97	13.0	-0.03	70271	13.05	12.91	13.0	-14.86	10.58	2.0220197e7		2.61447147e8				
tickerspy	tcrd	-0.23%	$12.97	13.00	-0.03	70,635	13.05	12.91	13.00	14.86	10.58		3.6	262.8m	7.69%	$0.25		
tmx-quotemedia	tcrd	-0.23%	12.970	13.000	-0.030	70,635	13.052	12.910	13.000	14.860	10.580	20,220,197	33.30	262,255,955	7.710	0.250 usd	0.39	
updown	tcrd	-0.23%	$12.97	$13.00	-$0.03	68,970	$13.05	$12.91	$13.00	$14.86	$10.58	20.22b	25.36	$263m			0.51	
wallstreetsurvivor	tcrd	-0.23%	12.97	13.00	-0.03	70,635	13.05	12.91		14.86	10.58		33.30	$263m	7.70%	0.30 -	0.39	
yahoo-finance	tcrd	0.23%	12.97	13.00	0.03	70,635	13.05	12.91	13.00	14.86	10.58		25.28	262.25m	7.70%	1.00	0.51	
ycharts-com	tcrd	-0.46%	12.94		-0.06					14.86	10.58		23.96	259.32m	7.74%		0.54	
zacks	tcrd	(-0.23%)	12.97		-0.03	vol.  70,635	13.05	12.91		14.86	10.58		25.49	262.86 m	7.69	1.00	.51	
advfn	sial	1.17	74.24	73.54	0.86	674663	74.265	73.07										
barchart	sial	+1.17%	74.24	73.54	+0.86	624,505	74.26	73.07	73.38	74.26	48.27		21.02	$9.04 b	1%	$0.72	+3.28	
barrons	sial	1.17%	74.24	73.54	+0.86	668,438	74.265	73.07				123.00 million		$8.73 billion	0.97%	$0.18		
bloomberg	sial	1.172%	74.240	73.540	0.860	674,663	74.265	73.070		74.26	48.80	121.827mil	21.771	9,044.402mil	0.917	0.180 regular cash	3.410	
boston-com	sial	+1.172%	74.24 usd	73.54	+0.8600	674,263	74.27	73.07	73.38	73.60	48.80	121,826,546						
bostonmerchant	sial	+1.172%	74.24 usd	73.54	+0.8600	674,263	74.27	73.07	73.38	73.60	48.80	121,826,546						
business-insider	sial	+1.172%	74.24 usd	73.54	+0.8600	674,263	74.27	73.07	73.38	73.60	48.80	121,826,546						
chron	sial	+1.172%	74.24 usd	73.54	+0.8600	673,214	74.27	73.07	73.38	73.60	48.80	121,826,546						
cio-com	sial	+1.17%	74.24 usd	73.54	+0.8600	673,214	74.27	73.07	73.38	73.60	48.80	121,826,546	22.63	9b	1	0.72		
cnn-money	sial	+1.17%	74.24	73.54	+0.86	671,219	74.27	73.07	73.38				22.6	$9.0b	0.97%			
easystockalterts	sial	1.17%	74.24	73.54	+0.86	673214	74.27	73.07	73.38	73.60	48.80		22.63				3.28	
eresearch-fidelity-com	sial	1.17%	74.2400	73.5400	0.8600	673,614	74.2650	73.0700	73.3800	73.6000	48.8000	121,827,000	22.37	$8.94b	0.98%	$0.180000		
finance-abc7-com	sial	+1.172%	74.24 usd	73.54	+0.8600	673,214	74.27	73.07	73.38	73.60	48.80	121,826,546						
finance-abc7chicago-com	sial	+1.172%	74.24 usd	73.54	+0.8600	673,214	74.27	73.07	73.38	73.60	48.80	121,826,546						
financial-content	sial	+1.172%	74.24 usd	73.54	+0.8600	673,214	74.27	73.07	73.38	73.60	48.80	121,826,546						
finapps-forbes-com	sial	1.2%	$74.24	73.54	0.86	673,614	74.26	73.07	73.38	73.60	48.80	122 mil	22.6	9 bil	1.0	0.72	3.28	
finviz	sial	1.17%	74.24			673,614			73.38	0.87%	53.82%	121.83m	22.37	8.94b		0.72	3.28	
fool	sial	+1.17%	$74.24	$73.54	0.86	673,614	$74.26	$73.07	$73.38	$73.60	$48.80		21.90	$9.04b	1.20%	0.72		
foxbusiness	sial		$74.24		+0.86	675,863			$73.38									
google-finance	sial	(1.17%)	74.24	73.54	+0.86	673,614.00	74.26	73.07		74.26	48.80	121.80m	22.66	9.04b	0.97	0.18	3.28	
howthemarketworks	sial	1.172%	74.24	73.54	0.86	673,214	74.265	73.07	73.38									
hpcwire	sial	+1.172%	74.24 usd	73.54	+0.8600	674,263	74.27	73.07	73.38	73.60	48.80	121,826,546						
insidestocks	sial	+1.17%	74.24	73.54	+0.86	582930	74.26	73.07					price earnings ratio: 21.77					
investopedia	sial	+1.10 %	$74.19	73.54	+0.81				73.38									
investorguide	sial	+1.17%	74.24	73.54	+0.86		74.265	73.07		73.60	48.80		22.37	9.044b			3.28	
marketintellisearch	sial	1.17 %	$74.24	$73.54	0.86	666.80k	$74.26	$73.07	$73.38			121.83m	22.37	8.94b	0.98 %		3.28	
marketwatch	sial	+1.17%	$74.19	open: 73.54	+0.86	11,480	$74.27	$73.07	$73.38	$74.27	$49.44		22.66	$8.73b	0.97%	0.18	3.28	
minyanville	sial	+1.172%	74.24 usd	73.54	+0.8600	673,214	74.27	73.07	73.38	73.60	48.80	121,826,546						
msn-money	sial	+1.17%	74.24	73.54	+0.86	673,614	74.27	73.07	73.38	73.60	48.80	121.83 mil	22.63	8.94 bil	0.98%	0.72	3.28	
nasdaq-com	sial	1.17%	$ 74.24	$ 73.54	0.86	673,614	$ 74.265	$ 73.07	$ 73.38	$ 73.60	$ 48.80	121,827,000	22.63	$ 9,044,436,480	0.98 %	$0.720000	$ 3.28	
optimum	sial	+1.17%	74.24 ( 4:00 pm edt)	73.54	+0.86	673,214	74.27	73.07	73.38	73.60	48.80	121.83m	22.6	9.0b	0.97	0.72	3.28	
paidcontent	sial	+1.172%	74.24 usd	73.54	+0.8600	673,214	74.27	73.07	73.38	73.60	48.80	121,826,546						
pc-quote	sial	1.17%	74.24	73.54	0.86	678,969	74.265	73.07	73.38	73.60	48.80	120,391,043	22.37195	8,937,831,000		0.18		
personal-wealth-biz	sial	+1.17%	74.24	73.54		675,863	74.265	73.07	73.38	73.60	48.80		22.37		0.93	0.68	3.28	
predictwallstreet	sial	+1.17%	74.24		+0.86	673,614												
raymond-james	sial	1.17	74.24	73.54	0.86	673,614	74.27	73.07	74.24	73.60	48.80		22.29				3.33	
renewable-energy-world	sial	+1.172%	74.24 usd	73.54	+0.8600	673,214	74.27	73.07	73.38	73.60	48.80	121,826,546						
screamingmedia	sial	+1.17%	$	open: 73.54	+0.86	10,431	$74.27	$73.07	$73.38	$74.27	$49.44		22.66	$8.73b	0.97%	0.18	3.28	
scroli	sial	1.17%	sial 74.24	73.54	0.86	594,689	74.26	73.07	73.38	74.26	48.80		22.66				3.28	
simple-stock-quotes	sial	+1.17%	last trade: 74.24		change: 0.860								p/e ratio: 22.37					
smartmoney	sial	(1.17%)	74.24	$73.54	0.86	674,663	$74.26	$73.07	$73.38	$73.60	$48.80			8,939,600	0.98%	$0.18		
stocknod	sial	+1.172%	74.24 usd	73.54	+0.8600	674,263	74.27	73.07	73.38	73.60	48.80	121,826,546						
stockpickr	sial	1.17%	$74.24 0.86 | 1.17%	73.54	0.86	674.66k	74.26	73.07	73.38	73.60	48.80							
stocksmart	sial	.0 %	$68.76	66.85	0	70,847	70.36	68.68										
stocktwits	sial	1.17%	74.24		+0.86													
streetinsider-com	sial	1.17%	74.24	$73.54	+0.86	673,214	$74.27	$73.07	$73.38	$73.60	$48.80		22.63				$3.28	
thecramerreport	sial		74.24	73.54	+0.86	673614	74.265	73.07										
thestree	sial	1.17%	$74.24	73.54	0.86	673614	74.26	73.07	73.38	-73.6	48.8	1.21826546e8		8.731308552e9				
tickerspy	sial	1.17%	$74.24	73.54	+0.86	673,614	74.27	73.07	73.38	73.60	48.80		22.4	8.9b	0.98%	$0.18		
tmx-quotemedia	sial	1.17%	74.240	73.540	0.860	671,563	74.265	73.070	73.380	73.600	48.800	121,826,546	22.40	9,044,402,775	0.981	0.180 usd	3.28	
updown	sial	1.17%	$74.24	$73.54	$0.86	668,338	$74.27	$73.07	$73.38	$73.60	$48.80	121.82b	22.03	$8.94b			3.33	
wallstreetsurvivor	sial	1.17%	74.24	73.54	0.86	673,214	74.27	73.07		73.60	48.80		22.40	$9b	1.00%	0.64 -	3.12	
yahoo-finance	sial	1.17%	74.24	73.54	0.86	673,614	74.26	73.07	73.38	74.26	48.80		22.63	9.04b	1.00%	0.72	3.28	
ycharts-com	sial	+1.17%	74.24		+0.86					73.60	48.80		22.63	9.04b	1.09%		3.28	
zacks	sial	(1.17%)	74.24		0.86	vol.  673,614	74.27	73.07		74.27	48.80		21.52	8.94 b	0.98	0.72	3.41	
advfn	fsii	5.11	2.88	2.75	0.14	390774	2.88	2.74										
barchart	fsii	+5.11%	2.88	2.80	+0.14	399,577	2.88	2.74	2.74	5.41	2.22		8.32	$111.02 m			+0.42	
barrons	fsii	5.11%	2.88	2.75	+0.14	390,774	2.88	2.74				33.63 million		$109.64 million	fsii has not issued dividends in more than 1 year.			
bloomberg	fsii	5.109%	2.880	2.750	0.140	390,774	2.880	2.740		5.41	2.22	38.742mil	8.471	111.577mil			0.340	
boston-com	fsii	+5.109%	2.880 usd	2.750	+0.1400	390,774	2.880	2.740	2.740	5.410	2.220	38,699,000						
bostonmerchant	fsii	+5.109%	2.880 usd	2.750	+0.1400	390,774	2.880	2.740	2.740	5.410	2.220	38,699,000						
business-insider	fsii	+5.109%	2.880 usd	2.750	+0.1400	390,774	2.880	2.740	2.740	5.410	2.220	38,699,000						
chron	fsii	+5.109%	2.880 usd	2.750	+0.1400	390,774	2.880	2.740	2.740	5.410	2.220	38,699,000						
cio-com	fsii	+5.11%	2.880 usd	2.750	+0.1400	390,774	2.880	2.740	2.740	5.410	2.220	38,699,000	6.545	111m				
cnn-money	fsii	+5.11%	2.88	2.75	+0.14	385,757	2.88	2.74	2.74				6.5	$111.5m				
easystockalterts	fsii	5.09%	2.88	2.75	+0.14	390774	2.88	2.74	2.74	5.41	2.22		6.55				0.44	
eresearch-fidelity-com	fsii	5.11%	2.8800	2.7500	0.1400	390,774	2.8800	2.7400	2.7400	5.4100	2.2200	38,699,000	8.06	$106.04m				
finance-abc7-com	fsii	+5.109%	2.880 usd	2.750	+0.1400	390,774	2.880	2.740	2.740	5.410	2.220	38,699,000						
finance-abc7chicago-com	fsii	+5.109%	2.880 usd	2.750	+0.1400	390,774	2.880	2.740	2.740	5.410	2.220	38,699,000						
financial-content	fsii	+5.109%	2.880 usd	2.750	+0.1400	390,774	2.880	2.740	2.740	5.410	2.220	38,699,000						
finapps-forbes-com	fsii	5.1%	$2.88	2.75	0.14	390,774	2.88	2.74	2.74	5.41	2.22	39 mil	8.5	111 mil	0.0	0.00	0.34	
finviz	fsii	5.11%	2.88			390,774			2.74	-46.77%	29.73%	38.70m	8.47	111.46m			0.34	
fool	fsii	+5.11%	$2.88	$2.75	0.14	390,774	$2.88	$2.74	$2.74	$5.41	$2.22		6.40	$111.45m				
foxbusiness	fsii		$2.88		+0.14	392,295			$2.74									
google-finance	fsii	(5.11%)	2.88	2.75	+0.14	390,774.00	2.88	2.74		5.41	2.22	38.74m	8.48	111.58m			0.34	
howthemarketworks	fsii	5.109%	2.88	2.75	0.14	385,757	2.88	2.74	2.74									
hpcwire	fsii	+5.109%	2.880 usd	2.750	+0.1400	390,774	2.880	2.740	2.740	5.410	2.220	38,699,000						
insidestocks	fsii	+5.11%	2.88	2.80	+0.14	390774	2.88	2.74					price earnings ratio: 8.47					
investopedia	fsii	+5.11 %	$2.88	2.75	+0.14				2.74									
investorguide	fsii	+5.11%	2.88	2.78	+0.14		2.88	2.74		5.41	2.22		7.99	111.6m			0.343	
marketintellisearch	fsii	5.11 %	$2.88	$2.78	0.14	378.80k	$2.88	$2.74	$2.74			38.70m	8.06	0.11b	0.0 %		0.34	
marketwatch	fsii	+5.11%	$2.88	open: 2.75	+0.14	10,438	$2.88	$2.74	$2.74	$5.41	$2.22		8.61	$109.64m			0.33	
minyanville	fsii	+5.109%	2.880 usd	2.750	+0.1400	390,774	2.880	2.740	2.740	5.410	2.220	38,699,000						
msn-money	fsii	+5.11%	2.88	2.75	+0.14	390,774	2.88	2.74	2.74	5.41	2.22	38.70 mil	8.00	106.04 mil			0.34	
nasdaq-com	fsii	5.11%	$ 2.88	$ 2.75	0.14	390,774	$ 2.88	$ 2.74	$ 2.74	$ 5.41	$ 2.22	38,699,000	8.47	$ 111,453,120			$ 0.34	
optimum	fsii	+5.11%	2.88 ( 4:30 pm edt)	2.75	+0.14	390,774	2.88	2.74	2.74	5.41	2.22	38.70m	6.5	111.5m			0.44	
paidcontent	fsii	+5.109%	2.880 usd	2.750	+0.1400	390,774	2.880	2.740	2.740	5.410	2.220	38,699,000						
pc-quote	fsii	5.11%	2.88	2.75	0.14	390,774	2.88	2.74	2.74	5.41	2.22	36,858,715	7.61111	106,153,000				
personal-wealth-biz	fsii	+5.11%	2.88	2.78		392,295	2.88	2.74	2.74	5.41	2.22		7.99			0.00	0.343	
predictwallstreet	fsii	+5.11%	2.87		+0.14	390,774												
raymond-james	fsii	5.11	2.88	2.75	0.14	390,774	2.88	2.74	2.88	5.41	2.22		8.23				0.35	
renewable-energy-world	fsii	+5.109%	2.880 usd	2.750	+0.1400	390,774	2.880	2.740	2.740	5.410	2.220	38,699,000						
screamingmedia	fsii	+5.11%	$	open: 2.75	+0.14	8,917	$2.88	$2.74	$2.74	$5.41	$2.22		8.61	$109.64m			0.33	
scroli	fsii	%	fsii			0												
simple-stock-quotes	fsii	+5.11%	last trade: 2.88		change: 0.140								p/e ratio: 7.99					
smartmoney	fsii	(5.11%)	2.88	$2.75	0.14	390,774	$2.88	$2.74	$2.74	$5.41	$2.22			106,000	0.00%	$0.00		
stocknod	fsii	+5.109%	2.880 usd	2.750	+0.1400	390,774	2.880	2.740	2.740	5.410	2.220	38,699,000						
stockpickr	fsii	5.11%	$2.88 0.14 | 5.11%	2.75	0.14	390.77k	2.88	2.74	2.74	5.41	2.22							
stocksmart	fsii	.0 %	$4.02	4.48	0	191,594	4.5	4.01										
stocktwits	fsii	4.75%	2.87		+0.13													
streetinsider-com	fsii	5.11%	2.88	$2.75	+0.14	390,774	$2.88	$2.74	$2.74	$5.41	$2.22		6.55				$0.44	
thecramerreport	fsii		2.88	2.78	+0.14	390774	2.88	2.74										
thestree	fsii	5.11%	$2.88	2.75	0.14	390774	2.88	2.74	2.74	-5.41	2.22	3.8699e7		1.0951817e8				
tickerspy	fsii	5.11%	$2.88	2.75	+0.14	390,774	2.88	2.74	2.74	5.41	2.22		7.6	106.0m	0.00%	$0.00		
tmx-quotemedia	fsii	5.11%	2.880	2.750	0.140	392,295	2.880	2.740	2.740	5.410	2.220	38,699,000	6.20	111,453,120			0.44	
updown	fsii	5.11%	$2.88	$2.75	$0.14	381,857	$2.88	$2.74	$2.74	$5.41	$2.22	38.69b	6.76	$106m			0.41	
wallstreetsurvivor	fsii	5.11%	2.88	2.75	0.14	385,757	2.88	2.74		5.41	2.22		6.20	$106m			0.39	
yahoo-finance	fsii	5.11%	2.88	2.78	0.14	390,774	2.88	2.74	2.74	5.41	2.22		8.40	111.58m			0.34	
ycharts-com	fsii	+4.74%	2.87		+0.13					5.41	2.22		6.52	110.64m	0.00%		0.44	
zacks	fsii	(5.11%)	2.88		0.14	vol.  390,774	2.88	2.74		5.41	2.22		8.06	106.04 m	0.00	0.00	.34	
advfn	pfcb	3.35	41.59	40.37	1.35	513983	41.89	40.34										
barchart	pfcb	+3.35%	41.59	40.37	+1.35	506,782	41.89	40.34	40.24	52.77	36.55		18.67	$949.92 m	2.1%	$0.84	+2.10	
barrons	pfcb	3.35%	41.59	40.37	+1.35	506,801	41.89	40.34				23.12 million		$961.35 million	2.02%	$0.21		
bloomberg	pfcb	3.355%	41.590	40.370	1.350	513,983	41.890	40.340		53.39	37.36	22.729mil	19.805	945.306mil	2.312	0.210 regular cash	2.100	
boston-com	pfcb	+3.355%	41.59 usd	40.37	+1.350	509,812	41.89	40.34	40.24	53.39	37.36	22,729,173						
bostonmerchant	pfcb	+3.355%	41.59 usd	40.37	+1.350	509,812	41.89	40.34	40.24	53.39	37.36	22,729,173						
business-insider	pfcb	+3.355%	41.59 usd	40.37	+1.350	509,812	41.89	40.34	40.24	53.39	37.36	22,729,173						
chron	pfcb	+3.355%	41.59 usd	40.37	+1.350	506,630	41.89	40.34	40.24	53.39	37.36	22,729,173						
cio-com	pfcb	+3.35%	41.59 usd	40.37	+1.350	506,630	41.89	40.34	40.24	53.39	37.36	22,729,173	19.90	945m	2.1	0.84		
cnn-money	pfcb	+3.35%today&rsquo;s change	41.59data as of 4:00pm et	40.37	+1.35	506,801	41.89	40.34	40.24				19.9	$945.3m	2.02%			
easystockalterts	pfcb	3.34%	41.59	40.37	+1.35	506630	41.89	40.34	40.24	53.39	37.36		19.90				2.09	
eresearch-fidelity-com	pfcb	3.35%	41.5900	40.3700	1.3500	510,801	41.8900	40.3400	40.2400	53.3900	37.3600	22,729,000	19.16	$914.61m	2.09%	$0.210000		
finance-abc7-com	pfcb	+3.355%	41.59 usd	40.37	+1.350	506,630	41.89	40.34	40.24	53.39	37.36	22,729,173						
finance-abc7chicago-com	pfcb	+3.355%	41.59 usd	40.37	+1.350	506,630	41.89	40.34	40.24	53.39	37.36	22,729,173						
financial-content	pfcb	+3.355%	41.59 usd	40.37	+1.350	506,630	41.89	40.34	40.24	53.39	37.36	22,729,173						
finapps-forbes-com	pfcb	3.3%	$41.59	40.37	1.35	510,801	41.89	40.34	40.24	53.39	37.36	23 mil	19.8	945 mil	2.3	0.96	2.10	
finviz	pfcb	3.35%	41.59			510,801			40.24	-21.19%	13.79%	22.73m	19.16	914.66m		0.84	2.10	
fool	pfcb	+3.35%	$41.59	$40.37	1.35	510,801	$41.89	$40.34	$40.24	$53.39	$37.36		19.00	$945.31m		0.84		
foxbusiness	pfcb		$41.59		+1.35	513,983			$40.24									
howthemarketworks	pfcb	3.355%	41.59	40.37	1.35	506,630	41.89	40.34	40.24									
hpcwire	pfcb	+3.355%	41.59 usd	40.37	+1.350	509,812	41.89	40.34	40.24	53.39	37.36	22,729,173						
insidestocks	pfcb	+3.35%	41.59	40.37	+1.35	513983	41.89	40.34					price earnings ratio: 19.80					
investopedia	pfcb	+3.35 %	$41.59	40.37	+1.35				40.24									
investorguide	pfcb	+3.35%	41.59	40.53	+1.35		41.89	40.34		53.39	37.36		19.24	945.3m			2.092	
marketintellisearch	pfcb	3.35 %	$41.59	$40.53	1.35	503.60k	$41.89	$40.37	$40.24			22.73m	19.16	0.91b	2.09 %		2.10	
marketwatch	pfcb	+3.35%	$41.59	open: 40.37	+1.35	10,237	$41.89	$40.34	$40.24	$53.39	$37.36		19.63	$961.35m	2.02%	0.21	2.12	
minyanville	pfcb	+3.355%	41.59 usd	40.37	+1.350	506,630	41.89	40.34	40.24	53.39	37.36	22,729,173						
msn-money	pfcb	+3.35%	41.59	40.37	+1.35	510,801	41.89	40.34	40.24	53.39	37.36	22.73 mil	19.90	914.62 mil	2.09%	0.84	2.10	
nasdaq-com	pfcb	3.35%	$ 41.59	$ 40.37	1.35	510,801	$ 41.89	$ 40.34	$ 40.24	$ 53.39	$ 37.36	22,729,000	19.8	$ 945,299,110			$ 2.10	
optimum	pfcb	+3.35%	41.59 ( 4:00 pm edt)	40.37	+1.35	504,430	41.89	40.34	40.24	53.39	37.36	22.73m	19.9	945.3m	2.02	0.84	2.09	
paidcontent	pfcb	+3.355%	41.59 usd	40.37	+1.350	506,630	41.89	40.34	40.24	53.39	37.36	22,729,173						
pc-quote	pfcb	3.35%	41.59	40.37	1.35	513,983	41.89	40.34	40.24	53.39	37.36	22,102,491	19.25359	919,243,000		0.21		
personal-wealth-biz	pfcb	+3.35%	41.59	40.53		513,983	41.89	40.34	40.24	53.39	37.36		19.24		2.39	0.96	2.092	
predictwallstreet	pfcb	+3.35%	41.59		+1.35	510,801												
raymond-james	pfcb	3.35	41.59	40.37	1.35	510,801	41.89	40.34	41.59	53.39	37.36		19.44				2.14	
renewable-energy-world	pfcb	+3.355%	41.59 usd	40.37	+1.350	506,630	41.89	40.34	40.24	53.39	37.36	22,729,173						
screamingmedia	pfcb	+3.35%	$	open: 40.37	+1.35	7,055	$41.89	$40.34	$40.24	$53.39	$37.36		19.63	$961.35m	2.02%	0.21	2.12	
scroli	pfcb	%	pfcb			0												
simple-stock-quotes	pfcb	+3.35%	last trade: 41.59		change: 1.350								p/e ratio: 19.24					
smartmoney	pfcb	(3.35%)	41.59	$40.37	1.35	513,983	$41.89	$40.34	$40.24	$53.39	$37.36			914,600	2.09%	$0.21		
stocknod	pfcb	+3.355%	41.59 usd	40.37	+1.350	509,812	41.89	40.34	40.24	53.39	37.36	22,729,173						
stockpickr	pfcb	3.35%	$41.59 1.35 | 3.35%	40.37	1.35	510.80k	41.89	40.34	40.24	53.39	37.36							
stocksmart	pfcb	.0 %	$39.85	48.75	0	53,866	40.14	39.76										
stocktwits	pfcb	3.31%	41.57		+1.33													
streetinsider-com	pfcb	3.35%	41.59	$40.37	+1.35	506,630	$41.89	$40.34	$40.24	$53.39	$37.36		19.90				$2.09	
thecramerreport	pfcb		41.59	40.53	+1.35	510801	41.89	40.37										
thestree	pfcb	3.35%	$41.59	40.37	1.35	510801	41.89	40.34	40.24	-53.39	37.36	2.2729173e7		9.08030461e8				
tickerspy	pfcb	3.35%	$41.59	40.37	+1.35	510,801	41.89	40.34	40.24	53.39	37.36		19.3	914.6m	2.09%	$0.21		
tmx-quotemedia	pfcb	3.35%	41.590	40.370	1.350	513,983	41.890	40.340	40.240	53.390	37.360	22,729,173	19.20	945,306,305	2.087	0.210 usd	2.10	
updown	pfcb	3.35%	$41.59	$40.37	$1.35	506,801	$41.89	$40.34	$40.24	$53.39	$37.36	22.72b	18.80	$915m			2.14	
wallstreetsurvivor	pfcb	3.35%	41.59	40.37	1.35	506,630	41.89	40.34		53.39	37.36		19.20	$915m	2.10%	0.63 -	2.02	
yahoo-finance	pfcb	3.35%	41.59	40.53	1.35	510,801	41.89	40.34	40.24	53.39	37.36		19.88	945.30m	2.10%	0.84	2.09	
ycharts-com	pfcb	+3.31%	41.57		+1.33					53.39	37.36		19.80	949.46m	2.03%		2.10	
zacks	pfcb	(3.35%)	41.59		1.35	vol.  510,801	41.89	40.34		53.39	37.36		18.8	919.24 m	2.09	0.84	2.14	
advfn	vgr	0.79	17.93	17.87	0.14	251508	18.0	17.79										
barchart	vgr	+0.79%	17.93	17.81	+0.14	251,508	18.00	17.79	17.79	19.08	14.69		24.61	$1.34 b	9.03%	$1.60	+0.74	
barrons	vgr	0.79%	17.93	17.87	+0.14	245,609	18.00	17.79				74.69 million		$1.33 billion	8.92%	$0.4		
bloomberg	vgr	0.787%	17.930	17.870	0.140	251,508	18.000	17.790		19.81	15.37	74.997mil	25.237	1,344.703mil	8.817	0.400 regular cash	0.710	
boston-com	vgr	+0.7870%	17.93 usd	17.87	+0.1400	251,508	18.00	17.79	17.79	20.80	15.37	74,997,348						
bostonmerchant	vgr	+0.7870%	17.93 usd	17.87	+0.1400	251,508	18.00	17.79	17.79	20.80	15.37	74,997,348						
business-insider	vgr	+0.7870%	17.93 usd	17.87	+0.1400	251,508	18.00	17.79	17.79	20.80	15.37	74,997,348						
chron	vgr	+0.7870%	17.93 usd	17.87	+0.1400	245,609	18.00	17.79	17.79	20.80	15.37	74,997,348						
cio-com	vgr	+0.79%	17.93 usd	17.87	+0.1400	245,609	18.00	17.79	17.79	20.80	15.37	74,997,348	24.23	1b	8.9	1.6		
cnn-money	vgr	+0.79%today&rsquo;s change	17.93data as of 4:03pm et	17.87	+0.14	245,609	18.00	17.79	17.79				24.2	$1.3b	8.92%			
easystockalterts	vgr	0.78%	17.93	17.87	+0.14	245609	18.00	17.79	17.79	20.80	15.37		24.23				0.74	
eresearch-fidelity-com	vgr	0.79%	17.9300	17.8700	0.1400	245,609	18.0000	17.7900	17.7900	19.8095	15.3700	74,997,000	24.02	$1.33b	8.99%	$0.400000		
finance-abc7-com	vgr	+0.7870%	17.93 usd	17.87	+0.1400	245,609	18.00	17.79	17.79	20.80	15.37	74,997,348						
finance-abc7chicago-com	vgr	+0.7870%	17.93 usd	17.87	+0.1400	245,609	18.00	17.79	17.79	20.80	15.37	74,997,348						
financial-content	vgr	+0.7870%	17.93 usd	17.87	+0.1400	245,609	18.00	17.79	17.79	20.80	15.37	74,997,348						
finapps-forbes-com	vgr	0.8%	$17.93	17.87	0.14	245,609	18.00	17.79	17.79	19.80	15.37	75 mil		1 bil	8.9	1.60		
finviz	vgr	0.79%	17.93			245,609			17.79	-6.02%	22.04%	75.00m	22.52	1.33b		1.60	0.79	
fool	vgr	+0.79%	$17.93	$17.87	0.14	245,609	$18.00	$17.79	$17.79	$19.81	$15.37		23.90	$1.34b	11.40%	1.60		
foxbusiness	vgr		$17.93		+0.14	251,508			$17.79									
google-finance	vgr	(0.79%)	17.93	17.87	+0.14	245,609.00	18.00	17.79		19.81	15.37	75.00m	22.60	1.34b	8.92	0.40	0.79	
howthemarketworks	vgr	0.787%	17.93	17.87	0.14	245,609	18	17.79	17.79									
hpcwire	vgr	+0.7870%	17.93 usd	17.87	+0.1400	251,508	18.00	17.79	17.79	20.80	15.37	74,997,348						
insidestocks	vgr	+0.79%	17.93	17.81	+0.14	245609	18.00	17.79										
investopedia	vgr	+0.79 %	$17.93	17.87	+0.14				17.79									
investorguide	vgr	+0.79%	17.93	17.87	+0.14		18.00	17.79		20.80	15.37		21.94	1.345b			0.811	
marketintellisearch	vgr	0.79 %	$17.93	$17.87	0.14	213.90k	$18.00	$17.79	$17.79			75.00m	22.52	1.33b	8.99 %		0.79	
marketwatch	vgr	+0.79%	$17.93	open: 17.87	+0.14	12,298	$18.00	$17.79	$17.79	$19.81	$15.37		24.09	$1.33b	8.92%	0.40	0.74	
minyanville	vgr	+0.7870%	17.93 usd	17.87	+0.1400	245,609	18.00	17.79	17.79	20.80	15.37	74,997,348						
msn-money	vgr	+0.79%	17.93	17.87	+0.14	245,609	18.00	17.79	17.79	19.81	15.37	75.00 mil	21.87	1.33 bil	8.99%	1.60	0.79	
nasdaq-com	vgr	0.79%	$ 17.93		0.14	245,609	$ 18	$ 17.79	$ 17.79	$ 20.80	$ 15.37	74,997,000	24.21	$ 1,344,696,210	8.99 %	$1.600000	$ 0.74	
optimum	vgr	+0.79%	17.93 ( 4:03 pm edt)	17.87	+0.14	245,609	18.00	17.79	17.79	20.80	15.37	75.00m	24.2	1.3b	8.92	1.60	0.74	
paidcontent	vgr	+0.7870%	17.93 usd	17.87	+0.1400	245,609	18.00	17.79	17.79	20.80	15.37	74,997,348						
pc-quote	vgr	0.79%	17.93	17.87	0.14	251,508	18.0	17.79	17.79	19.81	15.37	74,411,417	21.69512	1,334,197,000		0.4		
personal-wealth-biz	vgr	+0.79%	17.93	17.87		251,508	18.00	17.79	17.79	20.80	15.37		21.94		8.89	1.581	0.811	
predictwallstreet	vgr	+0.79%	17.93		+0.14	245,609												
raymond-james	vgr	0.79	17.93	17.87	0.14	245,609	18.00	17.79	17.93	19.80	15.37		22.22				0.81	
renewable-energy-world	vgr	+0.7870%	17.93 usd	17.87	+0.1400	245,609	18.00	17.79	17.79	20.80	15.37	74,997,348						
screamingmedia	vgr	+0.79%	$	open: 17.87	+0.14	6,099	$18.00	$17.79	$17.79	$19.81	$15.37		24.09	$1.33b	8.92%	0.40	0.74	
scroli	vgr	%	vgr			0												
simple-stock-quotes	vgr	+0.79%	last trade: 17.93		change: 0.140								p/e ratio: 21.94					
smartmoney	vgr	(0.79%)	17.93	$17.87	0.14	251,508	$18.00	$17.79	$17.79	$19.81	$15.37			1,334,200	8.99%	$0.40		
stocknod	vgr	+0.7870%	17.93 usd	17.87	+0.1400	251,508	18.00	17.79	17.79	20.80	15.37	74,997,348						
stockpickr	vgr	0.79%	$17.93 0.14 | 0.79%	17.87	0.14	245.61k	18.00	17.79	17.79	19.81	15.37							
stocksmart	vgr	.0 %	$19.03	17.31	0	14,217	19.21	19.01										
stocktwits	vgr	0.73%	17.92		+0.13													
streetinsider-com	vgr	0.79%	17.93	$17.87	+0.14	245,609	$18.00	$17.79	$17.79	$20.80	$15.37		24.23				$0.74	
thecramerreport	vgr		17.93	17.87	+0.14	245609	18.00	17.79										
thestree	vgr	0.79%	$17.93	17.87	0.14	245609	18.0	17.79	17.79	-19.81	15.37	7.4997348e7		1.328953007e9				
tickerspy	vgr	0.79%	$17.93	17.87	+0.14	245,609	18.00	17.79	17.79	19.81	15.37		21.7	1.3b	8.99%	$0.40		
tmx-quotemedia	vgr	0.79%	17.930	17.870	0.140	251,508	18.000	17.790	17.790	20.800	15.370	74,997,348	24.00	1,344,702,450	8.994	0.400 usd	0.74	
updown	vgr	0.79%	$17.93	$17.87	$0.14	245,609	$18.00	$17.79	$17.79	$20.80	$15.37	74.99b	21.24	$1.33b			0.84	
wallstreetsurvivor	vgr	0.79%	17.93	17.87	0.14	245,609	18.00	17.79		19.81	15.37		24.00	$1b	9.00%	1.56 -	0.71	
yahoo-finance	vgr	0.79%	17.93	17.87	0.14	245,609	18.00	17.79	17.79	20.80	15.37		22.11	1.34b	9.00%	1.60	0.81	
ycharts-com	vgr	+0.79%	17.92		+0.14					20.80	15.37		21.85	1.34b	8.93%		0.82	
zacks	vgr	(0.79%)	17.93		0.14	vol.  245,609	18.00	17.79		19.81	15.37		24.71	1.33 b	8.99	1.60	.72	
advfn	jec	0.23	43.35	43.25	0.1	924526	43.54	42.89										
barchart	jec	+0.23%	43.35	43.25	+0.10	924,526	43.54	42.89	43.25	55.73	34.39		17.43	$5.48 b			+1.91	
barrons	jec	0.23%	43.35	43.25	+0.10	923,283	43.54	42.89				125.79 million		$5.37 billion	jec has not issued dividends in more than 1 year.	$0.12		
bloomberg	jec	0.231%	43.350	43.250	0.100	924,526	43.540	42.890		55.73	34.39	126.811mil	17.551	5,497.267mil			2.470	
boston-com	jec	+0.2312%	43.35 usd	43.25	+0.1000	924,526	43.54	42.89	43.25	55.73	34.39	126,811,225						
bostonmerchant	jec	+0.2312%	43.35 usd	43.25	+0.1000	924,526	43.54	42.89	43.25	55.73	34.39	126,811,225						
business-insider	jec	+0.2312%	43.35 usd	43.25	+0.1000	924,526	43.54	42.89	43.25	55.73	34.39	126,811,225						
chron	jec	+0.2312%	43.35 usd	43.25	+0.1000	924,526	43.54	42.89	43.25	55.73	34.39	126,811,225						
cio-com	jec	+0.23%	43.35 usd	43.25	+0.1000	924,526	43.54	42.89	43.25	55.73	34.39	126,811,225	22.70	5b				
cnn-money	jec	+0.23%	43.35	43.25	+0.10	924,426	43.54	42.89	43.25				22.7	$5.5b				
easystockalterts	jec	0.23%	43.35	43.25	+0.10	924526	43.54	42.89	43.25	55.73	34.39		22.70				1.91	
eresearch-fidelity-com	jec	0.23%	43.3500	43.2500	0.1000	924,526	43.5400	42.8900	43.2500	55.7258	34.3900	126,811,000	22.64	$5.48b				
finance-abc7-com	jec	+0.2312%	43.35 usd	43.25	+0.1000	924,526	43.54	42.89	43.25	55.73	34.39	126,811,225						
finance-abc7chicago-com	jec	+0.2312%	43.35 usd	43.25	+0.1000	924,526	43.54	42.89	43.25	55.73	34.39	126,811,225						
financial-content	jec	+0.2312%	43.35 usd	43.25	+0.1000	924,526	43.54	42.89	43.25	55.73	34.39	126,811,225						
finapps-forbes-com	jec	0.2%	$43.35	43.25	0.10	924,526	43.54	42.89	43.25	55.72	34.39	127 mil	22.7	5 bil	0.0	0.00	1.91	
finviz	jec	0.23%	43.35			924,526			43.25	-22.21%	26.05%	126.81m	22.70	5.50b			1.91	
fool	jec	+0.23%	$43.35	$43.25	0.10	921,683	$43.54	$42.89	$43.25	$55.73	$34.39		22.20	$5.50b				
foxbusiness	jec		$43.35		+0.10	924,526			$43.25									
google-finance	jec	(0.23%)	43.35	43.25	+0.10	924,526.00	43.54	42.89		55.73	34.39	126.81m	22.69	5.50b			1.91	
howthemarketworks	jec	0.231%	43.35	43.25	0.1	923,283	43.54	42.89	43.25									
hpcwire	jec	+0.2312%	43.35 usd	43.25	+0.1000	924,526	43.54	42.89	43.25	55.73	34.39	126,811,225						
insidestocks	jec	+0.23%	43.35	43.25	+0.10	923283	43.54	42.89					price earnings ratio: 18.14					
investopedia	jec	+0.23 %	$43.35	43.25	+0.10				43.25									
investorguide	jec	+0.23%	43.35	43.25	+0.10		43.54	42.89		55.73	34.39		22.61	5.497b			1.913	
marketintellisearch	jec	0.23 %	$43.35	$43.25	0.10	848.90k	$43.54	$42.89	$43.25			126.81m	22.64	5.48b	0.0 %		1.91	
marketwatch	jec	+0.23%	$43.32	open: 43.25	+0.10	2,843	$43.54	$42.89	$43.25	$55.73	$34.39		22.80	$5.37b			1.90	
minyanville	jec	+0.2312%	43.35 usd	43.25	+0.1000	924,526	43.54	42.89	43.25	55.73	34.39	126,811,225						
msn-money	jec	+0.23%	43.35	43.25	+0.10	924,526	43.54	42.89	43.25	55.73	34.39	126.81 mil	22.70	5.48 bil			1.91	
nasdaq-com	jec	0.23%	$ 43.35		0.10	924,526	$ 43.54	$ 42.89	$ 43.25	$ 55.7258	$ 34.39	126,811,000	22.7	$ 5,497,256,850			$ 1.91	
optimum	jec	+0.23%	43.35 ( 4:15 pm edt)	43.25	+0.10	924,526	43.54	42.89	43.25	55.73	34.39	126.81m	22.7	5.5b			1.91	
paidcontent	jec	+0.2312%	43.35 usd	43.25	+0.1000	924,526	43.54	42.89	43.25	55.73	34.39	126,811,225						
pc-quote	jec	0.23%	43.35	43.25	0.10	924,526	43.54	42.89	43.25	55.73	34.39	126,518,471	22.64398	5,484,576,000				
personal-wealth-biz	jec	+0.23%	43.35	43.25		924,526	43.54	42.89	43.25	55.73	34.39		22.61			0.00	1.913	
predictwallstreet	jec	+0.23%	43.35		+0.10	924,526												
raymond-james	jec	0.23	43.35	43.25	0.10	924,526	43.54	42.89	43.35	53.18	34.39		22.35				1.94	
renewable-energy-world	jec	+0.2312%	43.35 usd	43.25	+0.1000	924,526	43.54	42.89	43.25	55.73	34.39	126,811,225						
screamingmedia	jec	+0.23%	$	open: 43.25	+0.10	2,843	$43.54	$42.89	$43.25	$55.73	$34.39		22.80	$5.37b			1.90	
scroli	jec	0.23%	jec 43.35	43.25	0.10	793,034	43.54	42.89	43.25	55.73	34.39		22.69				1.91	
simple-stock-quotes	jec	+0.23%	last trade: 43.35		change: 0.100								p/e ratio: 22.61					
smartmoney	jec	(0.23%)	43.35	$43.25	0.10	924,526	$43.54	$42.89	$43.25	$55.73	$34.39			5,484,600	0.00%	$0.00		
stocknod	jec	+0.2312%	43.35 usd	43.25	+0.1000	924,526	43.54	42.89	43.25	55.73	34.39	126,811,225						
stockpickr	jec	0.23%	$43.35 0.10 | 0.23%	43.09	0.10	924.43k	43.54	42.89	43.25	55.73	34.39							
stocksmart	jec	.0 %	$44.045	45.82	0	124,556	45.88	43.99										
stocktwits	jec	0.28%	43.37		+0.12													
streetinsider-com	jec	0.23%	43.35	$43.25	+0.10	924,526	$43.54	$42.89	$43.25	$55.73	$34.39		22.70				$1.91	
thecramerreport	jec		43.35	43.25	+0.10	924526	43.54	42.89										
thestree	jec	0.23%	$43.35	43.09	0.1	924426	43.54	42.89	43.25	-55.73	34.39	1.26811225e8		5.370455379e9				
tickerspy	jec	0.23%	$43.35	43.25	+0.10	924,526	43.54	42.89	43.25	55.73	34.39		22.6	5.4b	0.00%	$0.00		
tmx-quotemedia	jec	0.23%	43.350	43.250	0.100	924,526	43.540	42.890	43.250	55.726	34.390	126,811,225	22.60	5,497,266,604			1.91	
updown	jec	0.23%	$43.35	$43.25	$0.10	921,683	$43.54	$42.89	$43.25	$55.73	$34.39	126.81b	22.30	$5.48b			1.94	
wallstreetsurvivor	jec	0.23%	43.35	43.25	0.10	923,283	43.54	42.89		55.73	34.39		22.60	$5b			1.96	
yahoo-finance	jec	0.23%	43.35	43.25	0.10	924,526	43.54	42.89	43.25	55.73	34.39		22.66	5.50b			1.91	
ycharts-com	jec	+0.28%	43.37		+0.12					55.73	34.39		22.71	5.48b	0.00%		1.91	
zacks	jec	(0.23%)	43.35		0.10	vol.  924,526	43.54	42.89		55.73	34.39		17.8	5.48 b	0.00	0.00	2.43	
advfn	asca	0.17	23.75	23.77	0.04	582592	24.04	23.58										
barchart	asca	+0.17%	23.75	23.77	+0.04	582,592	24.04	23.58	23.71	24.04	13.13		24.38	$1.39 b	1.83%	$0.42	+0.32	
barrons	asca	0.17%	23.75	23.77	+0.04	581,326	24.04	23.58				58.82 million		$738.53 million	1.77%	$0.1		
bloomberg	asca	0.169%	23.750	23.770	0.040	582,592	24.040	23.580		24.04	13.44	32.222mil	25.815	765.284mil	1.768	0.105 regular cash	0.920	
boston-com	asca	+0.1687%	23.75 usd	23.77	+0.0400	582,592	24.04	23.58	23.71	23.86	13.44	32,222,488						
bostonmerchant	asca	+0.1687%	23.75 usd	23.77	+0.0400	582,592	24.04	23.58	23.71	23.86	13.44	32,222,488						
business-insider	asca	+0.1687%	23.75 usd	23.77	+0.0400	582,592	24.04	23.58	23.71	23.86	13.44	32,222,488						
chron	asca	+0.1687%	23.75 usd	23.77	+0.0400	582,592	24.04	23.58	23.71	23.86	13.44	32,222,488						
cio-com	asca	+0.17%	23.75 usd	23.77	+0.0400	582,592	24.04	23.58	23.71	23.86	13.44	32,222,488	71.97	765m	1.9	0.42		
cnn-money	asca	+0.17%	23.75	23.95	+0.04	581,326	24.04	23.58	23.71				72.0	$765.3m	1.77%			
easystockalterts	asca	0.17%	23.75	23.77	+0.04	582592	24.04	23.58	23.71	23.86	13.44		71.97				0.33	
eresearch-fidelity-com	asca	0.17%	23.7500	23.7700	0.0400	582,592	24.0400	23.5800	23.7100	23.8550	13.4400	32,222,000	74.09	$763.98m	1.77%	$0.105000		
finance-abc7-com	asca	+0.1687%	23.75 usd	23.77	+0.0400	582,592	24.04	23.58	23.71	23.86	13.44	32,222,488						
finance-abc7chicago-com	asca	+0.1687%	23.75 usd	23.77	+0.0400	582,592	24.04	23.58	23.71	23.86	13.44	32,222,488						
financial-content	asca	+0.1687%	23.75 usd	23.77	+0.0400	582,592	24.04	23.58	23.71	23.86	13.44	32,222,488						
finapps-forbes-com	asca	0.2%	$23.75	23.77	0.04	582,592	24.04	23.58	23.71	23.85	13.44	32 mil	74.2	765 mil	1.8	0.42	0.32	
finviz	asca	0.17%	23.75			581,326			23.71	-0.46%	80.92%	32.22m	74.22	765.23m		0.42	0.32	
fool	asca	+0.17%	$23.75	$23.77	0.04	581,326	$24.04	$23.58	$23.71	$23.85	$13.44		69.50	$765.28m	2.60%	0.42		
foxbusiness	asca		$23.75		+0.04	582,701			$23.71									
google-finance	asca	(0.17%)	23.75	23.77	+0.04	582,592.00	24.04	23.58		24.04	13.44	32.22m	73.86	765.28m	1.77	0.10	0.32	
howthemarketworks	asca	0.169%	23.75	23.77	0.04	576,292	24.04	23.58	23.71									
hpcwire	asca	+0.1687%	23.75 usd	23.77	+0.0400	582,592	24.04	23.58	23.71	23.86	13.44	32,222,488						
insidestocks	asca	+0.17%	23.75	23.77	+0.04	582592	24.04	23.58					price earnings ratio: 25.27					
investopedia	asca	+0.17 %	$23.75	23.77	+0.04				23.71									
investorguide	asca	+0.17%	23.75	23.94	+0.04		24.04	23.58		23.86	13.44		68.92	765.3m			0.344	
marketintellisearch	asca	0.17 %	$23.75	$23.94	0.04	573.00k	$24.04	$23.65	$23.71			32.22m	74.09	0.76b	1.77 %		0.32	
marketwatch	asca	+0.17%	$23.75	open: 23.77	+0.04	7,623	$24.04	$23.58	$23.71	$24.04	$13.44		71.54	$738.53m	1.77%	0.11	0.33	
minyanville	asca	+0.1687%	23.75 usd	23.77	+0.0400	582,592	24.04	23.58	23.71	23.86	13.44	32,222,488						
msn-money	asca	+0.17%	23.75	23.77	+0.04	582,592	24.04	23.58	23.71	23.86	13.44	32.22 mil	69.85	764 mil	1.77%	0.42	0.32	
nasdaq-com	asca	0.17%	$ 23.75	$ 23.77	0.04	582,592	$ 24.04	$ 23.58	$ 23.71	$ 23.855	$ 13.44	32,222,000	74.22	$ 765,272,500	1.77 %	$0.420000	$ 0.32	
optimum	asca	+0.17%	23.75 ( 4:30 pm edt)	23.77	+0.04	582,592	24.04	23.58	23.71	23.86	13.44	32.22m	72.0	765.3m	1.77	0.42	0.33	
paidcontent	asca	+0.1687%	23.75 usd	23.77	+0.0400	582,592	24.04	23.58	23.71	23.86	13.44	32,222,488						
pc-quote	asca	0.17%	23.75	23.77	0.04	582,592	24.04	23.58	23.71	23.86	13.44	32,167,731	69.73529	763,984,000		0.105		
personal-wealth-biz	asca	+0.17%	23.75	23.94		582,701	24.04	23.58	23.71	23.86	13.44		68.92		1.77	0.42	0.344	
predictwallstreet	asca	+0.17%	23.75		+0.04	582,592												
raymond-james	asca	0.17	23.75	23.77	0.04	582,592	24.04	23.58	23.75	23.86	13.44		71.97				0.33	
renewable-energy-world	asca	+0.1687%	23.75 usd	23.77	+0.0400	582,592	24.04	23.58	23.71	23.86	13.44	32,222,488						
screamingmedia	asca	+0.17%	$	open: 23.77	+0.04	7,623	$24.04	$23.58	$23.71	$24.04	$13.44		71.54	$738.53m	1.77%	0.11	0.33	
scroli	asca	%	asca			0												
simple-stock-quotes	asca	+0.17%	last trade: 23.75		change: 0.040								p/e ratio: 68.92					
smartmoney	asca	(0.17%)	23.75	$23.77	0.04	582,592	$24.04	$23.58	$23.71	$23.86	$13.44			764,000	1.77%	$0.11		
stocknod	asca	+0.1687%	23.75 usd	23.77	+0.0400	582,592	24.04	23.58	23.71	23.86	13.44	32,222,488						
stockpickr	asca	0.17%	$23.75 0.04 | 0.17%	23.77	0.04	581.33k	24.04	23.58	23.71	23.86	13.44							
stocksmart	asca	.0 %	$22.04	15.76	0	59,891	22.84	22.025										
stocktwits	asca	0.17%	23.75		+0.04													
streetinsider-com	asca	0.17%	23.75	$23.77	+0.04	582,592	$24.04	$23.58	$23.71	$23.86	$13.44		71.97				$0.33	
thecramerreport	asca		23.75	23.94	+0.04	582592	24.04	23.58										
thestree	asca	0.17%	$23.75	23.77	0.04	581326	24.04	23.58	23.71	-23.86	13.44	3.2222488e7		7.38539425e8				
tickerspy	asca	0.17%	$23.75	23.77	+0.04	581,326	24.04	23.58	23.71	23.86	13.44		69.7	1.3b	1.77%	$0.10		
tmx-quotemedia	asca	0.17%	23.750	23.770	0.040	582,701	24.040	23.580	23.710	23.855	13.440	32,222,488	71.80	765,284,090	1.771	0.105 usd	0.33	
updown	asca	0.17%	$23.75	$23.77	$0.04	574,969	$24.04	$23.58	$23.71	$23.86	$13.44	32.22b	69.64	$764m			0.34	
wallstreetsurvivor	asca	0.17%	23.75	23.77	0.04	576,292	24.04	23.58		23.86	13.44		71.80	$764m	1.80%	0.42 -	0.15	
yahoo-finance	asca	0.17%	23.75	23.94	0.04	582,592	24.04	23.58	23.71	24.04	13.44		69.04	765.27m	1.80%	0.42	0.34	
ycharts-com	asca	+0.17%	23.75		+0.04					23.86	13.44		69.85	1.39b	1.80%		0.34	
zacks	asca	(0.17%)	23.75		0.04	vol.  582,592	24.04	23.58		24.04	13.44		25.22	763.98 m	1.77	0.42	.94	
advfn	roll	1.67	38.39	37.53	0.63	156811	38.76	37.29										
barchart	roll	+1.67%	38.39	37.53	+0.63	166,102	38.76	37.29	37.76	40.78	26.53		22.68	$847.27 m			+1.57	
barrons	roll	1.67%	38.39	37.53	+0.63	156,511	38.76	37.29				22.08 million		$830.48 million	roll has not issued dividends in more than 1 year.			
bloomberg	roll	1.668%	38.390	37.530	0.630	156,511	38.760	37.290		40.78	26.53	21.924mil	23.267	841.651mil			1.650	
boston-com	roll	+1.668%	38.39 usd	37.53	+0.6300	156,511	38.76	37.29	37.76	40.34	26.53	21,923,703						
bostonmerchant	roll	+1.668%	38.39 usd	37.53	+0.6300	156,511	38.76	37.29	37.76	40.34	26.53	21,923,703						
business-insider	roll	+1.668%	38.39 usd	37.53	+0.6300	156,511	38.76	37.29	37.76	40.34	26.53	21,923,703						
chron	roll	+1.668%	38.39 usd	37.53	+0.6300	156,511	38.76	37.29	37.76	40.34	26.53	21,923,703						
cio-com	roll	+1.67%	38.39 usd	37.53	+0.6300	156,511	38.76	37.29	37.76	40.34	26.53	21,923,703	24.30	842m				
cnn-money	roll	+1.67%	38.39	37.53	+0.63	156,511	38.76	37.29	37.76				24.3	$841.7m				
easystockalterts	roll	1.68%	38.39	37.53	+0.63	156511	38.76	37.29	37.76	40.78	26.53		24.30				1.58	
eresearch-fidelity-com	roll	1.67%	38.3900	37.5300	0.6300	156,511	38.7600	37.2900	37.7600	40.7800	26.5300	21,924,000	24.05	$827.85m				
finance-abc7-com	roll	+1.668%	38.39 usd	37.53	+0.6300	156,511	38.76	37.29	37.76	40.34	26.53	21,923,703						
finance-abc7chicago-com	roll	+1.668%	38.39 usd	37.53	+0.6300	156,511	38.76	37.29	37.76	40.34	26.53	21,923,703						
financial-content	roll	+1.668%	38.39 usd	37.53	+0.6300	156,511	38.76	37.29	37.76	40.34	26.53	21,923,703						
finapps-forbes-com	roll	1.7%	$38.39	37.53	0.63	156,511	38.76	37.29	37.76	40.78	26.53	22 mil	24.5	842 mil	0.0	0.00	1.57	
finviz	roll	1.67%	38.39			156,511			37.76	-5.86%	44.70%	21.92m	23.90	827.70m			1.58	
fool	roll	+1.67%	$38.39	$37.53	0.63	153,692	$38.76	$37.29	$37.76	$40.78	$26.53		24.00	$841.65m				
foxbusiness	roll		$38.39		+0.63	157,372			$37.76									
google-finance	roll	(1.67%)	38.39	37.53	+0.63	156,511.00	38.76	37.29		40.78	26.53	21.92m	24.31	841.65m			1.58	
howthemarketworks	roll	1.668%	38.39	37.53	0.63	153,692	38.76	37.29	37.76									
hpcwire	roll	+1.668%	38.39 usd	37.53	+0.6300	156,511	38.76	37.29	37.76	40.34	26.53	21,923,703						
insidestocks	roll	+1.67%	38.39	37.53	+0.63	156511	38.76	37.29					price earnings ratio: 22.85					
investopedia	roll	+1.67 %	$38.39	37.53	+0.63				37.76									
investorguide	roll	+1.67%	38.39	37.74	+0.63		38.76	37.29		40.78	26.53		23.90	841.6m			1.58	
marketintellisearch	roll	1.67 %	$38.39	$37.74	0.63	151.80k	$38.76	$37.29	$37.76			21.92m	23.90	0.83b	0.0 %		1.58	
marketwatch	roll	+1.67%	$38.39	open: 37.53	+0.63	2,919	$38.76	$37.29	$37.76	$40.78	$26.53		24.69	$830.48m			1.55	
minyanville	roll	+1.668%	38.39 usd	37.53	+0.6300	156,511	38.76	37.29	37.76	40.34	26.53	21,923,703						
msn-money	roll	+1.67%	38.39	37.53	+0.63	156,511	38.76	37.29	37.76	40.78	26.53	21.92 mil	24.30	827.84 mil			1.58	
nasdaq-com	roll	1.67%	$ 38.39	$ 37.53	0.63	156,511	$ 38.76	$ 37.29	$ 37.76	$ 40.78	$ 26.53	21,924,000	24.45	$ 841,662,360			$ 1.57	
optimum	roll	+1.67%	38.39 ( 4:30 pm edt)	37.53	+0.63	156,511	38.76	37.29	37.76	40.78	26.53	21.92m	24.3	841.7m			1.58	
paidcontent	roll	+1.668%	38.39 usd	37.53	+0.6300	156,511	38.76	37.29	37.76	40.34	26.53	21,923,703						
pc-quote	roll	1.67%	38.39	37.53	0.63	156,511	38.76	37.29	37.76	40.78	26.53	21,564,215	23.89873	827,850,000				
personal-wealth-biz	roll	+1.67%	38.39	37.74		157,372	38.76	37.29	37.76	40.78	26.53		23.90			0.00	1.58	
predictwallstreet	roll	+1.67%	38.39		+0.63	156,511												
raymond-james	roll	1.67	38.39	37.53	0.63	156,511	38.76	37.29	38.39	40.78	26.53		23.85				1.61	
renewable-energy-world	roll	+1.668%	38.39 usd	37.53	+0.6300	156,511	38.76	37.29	37.76	40.34	26.53	21,923,703						
screamingmedia	roll	+1.67%	$	open: 37.53	+0.63	2,919	$38.76	$37.29	$37.76	$40.78	$26.53		24.69	$830.48m			1.55	
scroli	roll	%	roll			0												
simple-stock-quotes	roll	+1.67%	last trade: 38.39		change: 0.630								p/e ratio: 23.9					
smartmoney	roll	(1.67%)	38.39	$37.53	0.63	156,511	$38.76	$37.29	$37.76	$40.78	$26.53			827,800	0.00%	$0.00		
stocknod	roll	+1.668%	38.39 usd	37.53	+0.6300	156,511	38.76	37.29	37.76	40.34	26.53	21,923,703						
stockpickr	roll	1.67%	$38.39 0.63 | 1.67%	37.53	0.63	156.51k	38.76	37.29	37.76	40.78	26.53							
stocksmart	roll	.0 %	$38.66	38.31	0	14,917	39.94	38.57										
stocktwits	roll	1.67%	38.39		+0.63													
streetinsider-com	roll	1.67%	38.39	$37.53	+0.63	156,511	$38.76	$37.29	$37.76	$40.78	$26.53		24.30				$1.58	
thecramerreport	roll		38.39	37.74	+0.63	156511	38.76	37.29										
thestree	roll	1.67%	$38.39	37.53	0.63	156511	38.76	37.29	37.76	-40.78	26.53	2.1923703e7		8.3046987e8				
tickerspy	roll	1.67%	$38.39	37.53	+0.63	153,692	38.76	37.29	37.76	40.78	26.53		23.9	834.1m	0.00%	$0.00		
tmx-quotemedia	roll	1.67%	38.390	37.530	0.630	157,372	38.760	37.290	37.760	40.780	26.530	21,923,703	23.90	841,650,958			1.58	
updown	roll	1.67%	$38.39	$37.53	$0.63	152,943	$38.76	$37.29	$37.76	$40.78	$26.53	21.92b	23.45	$828m			1.61	
wallstreetsurvivor	roll	1.67%	38.39	37.53	0.63	153,692	38.76	37.29		40.78	26.53		23.90	$828m			1.58	
yahoo-finance	roll	1.67%	38.39	37.74	0.63	156,511	38.76	37.29	37.76	40.78	26.53		24.30	841.62m			1.58	
ycharts-com	roll	+1.67%	38.39		+0.63					40.78	26.53		24.30	847.27m	0.00%		1.58	
zacks	roll	(1.67%)	38.39		0.63	vol.  156,511	38.76	37.29		40.78	26.53		22.61	827.85 m	0.00	0.00	1.67	
advfn	tecua	2.45	10.45	10.22	0.25	41700	10.54	10.22										
barchart	tecua	+2.45%	10.45	10.22	+0.25	47,444	10.54	10.22	10.20	14.21	8.44		0.00	$193.12 m			-1.26	
barrons	tecua	2.45%	10.45	10.22	+0.25	41,700	10.54	10.22				18.48 million		$186.24 million	tecua has not issued dividends in more than 1 year.	$0.32		
bloomberg	tecua	2.451%	10.450	10.220	0.250	41,700	10.540	10.220		14.21	8.44	13.402mil		191.032mil			-0.860	
boston-com	tecua	+2.451%	10.45 usd	10.22	+0.2500	41,700	10.54	10.22	10.20	14.21	8.440	13,401,938						
bostonmerchant	tecua	+2.451%	10.45 usd	10.22	+0.2500	41,700	10.54	10.22	10.20	14.21	8.440	13,401,938						
business-insider	tecua	+2.451%	10.45 usd	10.22	+0.2500	41,700	10.54	10.22	10.20	14.21	8.440	13,401,938						
chron	tecua	+2.451%	10.45 usd	10.22	+0.2500	41,700	10.54	10.22	10.20	14.21	8.440	13,401,938						
cio-com	tecua	+2.45%	10.45 usd	10.22	+0.2500	41,700	10.54	10.22	10.20	14.21	8.440	13,401,938		140m				
cnn-money	tecua	+2.45%	10.45	10.22	+0.25	41,700	10.54	10.22	10.20				nm	$140.1m				
easystockalterts	tecua	2.45%	10.45	10.22	+0.25	41700	10.54	10.22	10.20	14.21	8.44						-1.37	
eresearch-fidelity-com	tecua	2.45%	10.4500	10.2200	0.2500	41,700	10.5400	10.2200	10.2000	14.2100	8.4400	13,402,000	nm	$136.70m				
finance-abc7-com	tecua	+2.451%	10.45 usd	10.22	+0.2500	41,700	10.54	10.22	10.20	14.21	8.440	13,401,938						
finance-abc7chicago-com	tecua	+2.451%	10.45 usd	10.22	+0.2500	41,700	10.54	10.22	10.20	14.21	8.440	13,401,938						
financial-content	tecua	+2.451%	10.45 usd	10.22	+0.2500	41,700	10.54	10.22	10.20	14.21	8.440	13,401,938						
finapps-forbes-com	tecua	2.5%	$10.45	10.22	0.25	41,700	10.54	10.22	10.20	14.21	8.44	13 mil		140 mil	0.0	0.00		
finviz	tecua	2.45%	10.45			40,974			10.20	-26.46%	23.82%	18.48m		193.12m			-1.38	
fool	tecua	+2.45%	$10.45	$10.22	0.25	40,974	$10.54	$10.22	$10.20	$14.21	$8.44		0.00	$193.11m				
foxbusiness	tecua		$10.45		+0.25	41,700			$10.20									
google-finance	tecua	(2.45%)	10.45	10.22	+0.25	41,700.00	10.54	10.22		14.21	8.44	18.48m		193.11m			-1.38	
howthemarketworks	tecua	2.451%	10.45	10.22	0.25	38,578	10.54	10.22	10.2									
hpcwire	tecua	+2.451%	10.45 usd	10.22	+0.2500	41,700	10.54	10.22	10.20	14.21	8.440	13,401,938						
insidestocks	tecua	+2.45%	10.45	10.22	+0.25	41700	10.54	10.22										
investopedia	tecua	+2.45 %	$10.45	10.22	+0.25				10.20									
investorguide	tecua	+2.45%	10.45	10.33	+0.25		10.54	10.22		14.21	8.44			193.1m			-1.261	
marketintellisearch	tecua	2.45 %	$10.45	$10.33	0.25	37.70k	$10.54	$10.22	$10.20			18.48m	0.00	0.19b	0.0 %		-1.38	
marketwatch	tecua	+2.45%	$10.45	open: 10.22	+0.25	3,322	$10.54	$10.22	$10.20	$14.21	$8.44			$186.24m				
minyanville	tecua	+2.451%	10.45 usd	10.22	+0.2500	41,700	10.54	10.22	10.20	14.21	8.440	13,401,938						
msn-money	tecua	+2.45%	10.45	10.22	+0.25	41,700	10.54	10.22	10.20	14.21	8.44	18.48 mil	-8.16	187.12 mil			-1.26	
nasdaq-com	tecua	2.45%	$ 10.45	$ 10.22	0.25	41,700	$ 10.54	$ 10.22	$ 10.20	$ 14.21	$ 8.44	13,402,000		$ 140,050,900	12.55 %	$1.280000	$ -1.26	
optimum	tecua	+2.45%	10.45 ( 4:30 pm edt)	10.22	+0.25	41,700	10.54	10.22	10.20	14.21	8.44	13.40m		140.1m			-1.37	
paidcontent	tecua	+2.451%	10.45 usd	10.22	+0.2500	41,700	10.54	10.22	10.20	14.21	8.440	13,401,938						
pc-quote	tecua	2.45%	10.45	10.22	0.25	41,700	10.54	10.22	10.2	14.21	8.44	13,081,378	-7.96875	136,700,000				
personal-wealth-biz	tecua	+2.45%	10.45	10.33		41,700	10.54	10.22	10.20	14.21	8.44					0.00	-1.261	
predictwallstreet	tecua	+2.45%	10.45		+0.25	41,700												
raymond-james	tecua	2.45	10.45	10.22	0.25	41,700	10.54	10.22	10.45	14.21	8.44						-1.37	
renewable-energy-world	tecua	+2.451%	10.45 usd	10.22	+0.2500	41,700	10.54	10.22	10.20	14.21	8.440	13,401,938						
screamingmedia	tecua	+2.45%	$	open: 10.22	+0.25	3,322	$10.54	$10.22	$10.20	$14.21	$8.44			$186.24m				
scroli	tecua	%	tecua			0												
simple-stock-quotes	tecua	+2.45%	last trade: 10.45		change: 0.250													
smartmoney	tecua	(2.45%)	10.45	$10.22	0.25	41,700	$10.54	$10.22	$10.20	$14.21	$8.44			136,700	0.00%	$0.32		
stocknod	tecua	+2.451%	10.45 usd	10.22	+0.2500	41,700	10.54	10.22	10.20	14.21	8.440	13,401,938						
stockpickr	tecua	2.45%	$10.45 0.25 | 2.45%	10.22	0.25	40.97k	10.54	10.22	10.20	14.21	8.44							
stocksmart	tecua	.0 %	$9.98	13.15	0	6,706	10.21	9.83										
stocktwits	tecua	2.16%	10.42		+0.22													
streetinsider-com	tecua	2.45%	10.45	$10.22	+0.25	41,700	$10.54	$10.22	$10.20	$14.21	$8.44						$-1.37	
thecramerreport	tecua		10.45	10.33	+0.25	41700	10.54	10.22										
thestree	tecua	2.45%	$10.45	10.22	0.25	40,974	10.54	10.22	10.20	-14	8	18,479,684		135,761,632				
tickerspy	tecua	2.45%	$10.45	10.22	+0.25	41,700	10.54	10.22	10.20	14.21	8.44		-8.0	188.4m	0.00%	$0.00		
tmx-quotemedia	tecua	2.45%	10.450	10.220	0.250	41,700	10.540	10.220	10.200	14.210	8.440	18,479,684		193,112,698			-1.24	
updown	tecua	2.45%	$10.45	$10.22	$0.25	38,206	$10.54	$10.22	$10.20	$14.21	$8.44	18.48b		$188m			-1.26	
wallstreetsurvivor	tecua	2.45%	10.45	10.22	0.25	38,578	10.54	10.22		14.21	8.44			$137m			-3.07	
yahoo-finance	tecua	2.45%	10.45	10.33	0.25	41,700	10.54	10.22	10.20	14.21	8.44			193.11m			-1.26	
ycharts-com	tecua	+2.16%	10.42		+0.22					14.21	8.44			192.56m	0.00%		-1.26	
zacks	tecua	(2.45%)	10.45		0.25	vol.  41,700	10.54	10.22		14.21	8.44			188.50 m	0.00	0.00	-.75	
advfn	acet	0.30	6.73	6.74	0.02	84143	6.83	6.61										
barchart	acet	+0.30%	6.73	6.74	+0.02	91,122	6.83	6.61	6.71	9.34	5.18		12.76	$179.15 m	3.13%	$0.20	+0.37	
barrons	acet	0.30%	6.73	6.74	+0.02	84,143	6.83	6.61				25.22 million		$169.84 million	2.97%	$0.1		
bloomberg	acet	0.298%	6.730	6.740	0.020	84,143	6.830	6.610		9.47	5.31	26.620mil	13.460	179.150mil	2.972	0.100 regular cash	0.500	
boston-com	acet	+0.2981%	6.730 usd	6.740	+0.0200	84,143	6.830	6.610	6.710	9.470	5.310	26,619,606						
bostonmerchant	acet	+0.2981%	6.730 usd	6.740	+0.0200	84,143	6.830	6.610	6.710	9.470	5.310	26,619,606						
business-insider	acet	+0.2981%	6.730 usd	6.740	+0.0200	84,143	6.830	6.610	6.710	9.470	5.310	26,619,606						
chron	acet	+0.2981%	6.730 usd	6.740	+0.0200	84,143	6.830	6.610	6.710	9.470	5.310	26,619,606						
cio-com	acet	+0.30%	6.730 usd	6.740	+0.0200	84,143	6.830	6.610	6.710	9.470	5.310	26,619,606	18.19	179m	3.2	0.2		
cnn-money	acet	+0.30%	6.73	6.74	+0.02	84,143	6.83	6.61	6.71				18.2	$179.2m	2.97%			
easystockalterts	acet	0.30%	6.73	6.74	+0.02	84143	6.83	6.61	6.71	9.47	5.31		18.19				0.37	
eresearch-fidelity-com	acet	0.30%	6.7300	6.7400	0.0200	84,143	6.8300	6.6100	6.7100	9.4700	5.3100	26,620,000	18.14	$178.62m	2.98%	$0.100000		
finance-abc7-com	acet	+0.2981%	6.730 usd	6.740	+0.0200	84,143	6.830	6.610	6.710	9.470	5.310	26,619,606						
finance-abc7chicago-com	acet	+0.2981%	6.730 usd	6.740	+0.0200	84,143	6.830	6.610	6.710	9.470	5.310	26,619,606						
financial-content	acet	+0.2981%	6.730 usd	6.740	+0.0200	84,143	6.830	6.610	6.710	9.470	5.310	26,619,606						
finapps-forbes-com	acet	0.3%	$6.73	6.74	0.02	84,143	6.83	6.61	6.71	9.47	5.31	27 mil		179 mil	3.0	0.20		
finviz	acet	0.30%	6.73			83,097			6.71	-27.94%	29.99%	26.62m	18.19	179.15m		0.20	0.37	
fool	acet	+0.30%	$6.73	$6.74	0.02	83,097	$6.83	$6.61	$6.71	$9.47	$5.31		17.20	$179.15m	3.90%	0.20		
foxbusiness	acet		$6.73		+0.02	84,143			$6.71									
google-finance	acet	(0.30%)	6.73	6.74	+0.02	84,143.00	6.83	6.61		9.47	5.31	26.62m	18.06	179.15m	2.97	0.10	0.37	
howthemarketworks	acet	0.298%	6.73	6.74	0.02	79,346	6.83	6.61	6.71									
hpcwire	acet	+0.2981%	6.730 usd	6.740	+0.0200	84,143	6.830	6.610	6.710	9.470	5.310	26,619,606						
insidestocks	acet	+0.30%	6.73	6.74	+0.02	84143	6.83	6.61										
investopedia	acet	+0.30 %	$6.73	6.74	+0.02				6.71									
investorguide	acet	+0.30%	6.73	6.74	+0.02		6.83	6.61		9.47	5.31		17.80	179.1m			0.377	
marketintellisearch	acet	0.3 %	$6.73	$6.74	0.02	89.00k	$6.83	$6.61	$6.71			26.62m	18.14	0.18b	2.98 %		0.37	
marketwatch	acet	+0.30%	$6.73	open: 6.74	+0.02	4,497	$6.83	$6.61	$6.71	$9.47	$5.31		18.47	$169.84m	2.97%	0.10	0.36	
minyanville	acet	+0.2981%	6.730 usd	6.740	+0.0200	84,143	6.830	6.610	6.710	9.470	5.310	26,619,606						
msn-money	acet	+0.30%	6.73	6.74	+0.02	84,143	6.83	6.61	6.71	9.47	5.31	26.62 mil	17.71	178.62 mil	2.98%	0.20	0.37	
nasdaq-com	acet	0.3%	$ 6.73	$ 6.74	0.02	84,143	$ 6.83	$ 6.61	$ 6.71	$ 9.47	$ 5.31	26,620,000	18.19	$ 179,152,600	2.98 %	$0.200000	$ 0.37	
optimum	acet	+0.30%	6.73 ( 4:30 pm edt)	6.74	+0.02	84,143	6.83	6.61	6.71	9.47	5.31	26.62m	18.2	179.1m	2.97	0.20	0.37	
paidcontent	acet	+0.2981%	6.730 usd	6.740	+0.0200	84,143	6.830	6.610	6.710	9.470	5.310	26,619,606						
pc-quote	acet	0.30%	6.73	6.74	0.02	84,143	6.83	6.61	6.71	9.47	5.31	26,540,892	17.65789	178,620,000		0.1		
personal-wealth-biz	acet	+0.30%	6.73	6.74		84,143	6.83	6.61	6.71	9.47	5.31		17.80		2.98	0.20	0.377	
predictwallstreet	acet	+0.30%	6.73		+0.02	84,143												
raymond-james	acet	0.30	6.73	6.74	0.02	84,143	6.83	6.61	6.73	9.47	5.31		17.71				0.38	
renewable-energy-world	acet	+0.2981%	6.730 usd	6.740	+0.0200	84,143	6.830	6.610	6.710	9.470	5.310	26,619,606						
screamingmedia	acet	+0.30%	$	open: 6.74	+0.02	4,497	$6.83	$6.61	$6.71	$9.47	$5.31		18.47	$169.84m	2.97%	0.10	0.36	
scroli	acet	%	acet			0												
simple-stock-quotes	acet	+0.30%	last trade: 6.73		change: 0.020								p/e ratio: 17.8					
smartmoney	acet	(0.30%)	6.73	$6.74	0.02	84,143	$6.83	$6.61	$6.71	$9.47	$5.31			178,600	2.98%	$0.10		
stocknod	acet	+0.2981%	6.730 usd	6.740	+0.0200	84,143	6.830	6.610	6.710	9.470	5.310	26,619,606						
stockpickr	acet	0.30%	$6.73 0.02 | 0.30%	6.74	0.02	83.10k	6.83	6.61	6.71	9.47	5.31							
stocksmart	acet	.0 %	$6.95	9.06	0	34,418	7.04	6.95										
stocktwits	acet	0.30%	6.73		+0.02													
streetinsider-com	acet	0.30%	6.73	$6.74	+0.02	84,143	$6.83	$6.61	$6.71	$9.47	$5.31		18.19				$0.37	
thecramerreport	acet		6.73	6.74	+0.02	84143	6.83	6.61										
thestree	acet	0.3%	$6.73	6.74	0.02	83097	6.83	6.61	6.71	-9.47	5.31	2.6619606e7		1.69833086e8				
tickerspy	acet	0.30%	$6.73	6.74	+0.02	84,143	6.83	6.61	6.71	9.47	5.31		17.7	178.6m	2.98%	$0.10		
tmx-quotemedia	acet	0.30%	6.730	6.740	0.020	84,143	6.830	6.610	6.710	9.470	5.310	26,619,606	18.10	179,149,948	2.972	0.100 usd	0.37	
updown	acet	0.30%	$6.73	$6.74	$0.02	74,063	$6.83	$6.61	$6.71	$9.47	$5.31		17.70	$179m				
wallstreetsurvivor	acet	0.30%	6.73	6.74	0.02	79,346	6.83	6.61		9.47	5.31		18.10	$179m	3.00%	0.20 -	0.26	
yahoo-finance	acet	0.30%	6.73	6.74	0.02	84,143	6.83	6.61	6.71	9.47	5.31		17.85	179.15m	3.10%	0.20	0.38	
ycharts-com	acet	+0.30%	6.73		+0.02					9.47	5.31		18.19	179.15m	2.89%		0.37	
zacks	acet	(0.30%)	6.73		0.02	vol.  84,143	6.83	6.61		9.47	5.31		13.42	178.62 m	2.98	0.20	.5	
advfn	rhi	1.89	27.54	27.05	0.51	1487544	27.74	26.99										
barchart	rhi	+1.89%	27.54	27.05	+0.51	1,487,544	27.74	26.99	27.03	33.94	20.86		46.32	$4.05 b	2.12%	$0.56	+0.57	
barrons	rhi	1.89%	27.54	27.05	+0.51	1.485m	27.74	26.99				144.03 million		$3.88 billion	2.03%	$0.14		
bloomberg	rhi	1.887%	27.540	27.050	0.510	1,487,544	27.740	26.990		34.26	21.16	146.831mil	48.316	4,043.712mil	1.960	0.140 regular cash	0.570	
boston-com	rhi	+1.887%	27.54 usd	27.05	+0.5100	1,487,544	27.74	26.99	27.03	34.26	21.16	146,830,510						
bostonmerchant	rhi	+1.887%	27.54 usd	27.05	+0.5100	1,487,544	27.74	26.99	27.03	34.26	21.16	146,830,510						
business-insider	rhi	+1.887%	27.54 usd	27.05	+0.5100	1,487,544	27.74	26.99	27.03	34.26	21.16	146,830,510						
chron	rhi	+1.887%	27.54 usd	27.05	+0.5100	1,487,544	27.74	26.99	27.03	34.26	21.16	146,830,510						
cio-com	rhi	+1.89%	27.54 usd	27.05	+0.5100	1,487,544	27.74	26.99	27.03	34.26	21.16	146,830,510	48.32	4b	2.2	0.56		
cnn-money	rhi	+1.89%	27.54	27.04	+0.51	1,487,544	27.74	26.99	27.03				48.3	$4.0b	2.03%			
easystockalterts	rhi	1.89%	27.54	27.05	+0.51	1487544	27.74	26.99	27.03	34.26	21.16		48.32				0.57	
eresearch-fidelity-com	rhi	1.89%	27.5400	27.0500	0.5100	1,487,544	27.7400	26.9900	27.0300	34.2600	21.1600	146,831,000	47.42	$3.97b	2.07%	$0.140000		
finance-abc7-com	rhi	+1.887%	27.54 usd	27.05	+0.5100	1,487,544	27.74	26.99	27.03	34.26	21.16	146,830,510						
finance-abc7chicago-com	rhi	+1.887%	27.54 usd	27.05	+0.5100	1,487,544	27.74	26.99	27.03	34.26	21.16	146,830,510						
financial-content	rhi	+1.887%	27.54 usd	27.05	+0.5100	1,487,544	27.74	26.99	27.03	34.26	21.16	146,830,510						
finapps-forbes-com	rhi	1.9%	$27.54	27.05	0.51	1,487,544	27.74	26.99	27.03	34.26	21.16	147 mil	48.3	4 bil	2.0	0.56	0.57	
finviz	rhi	1.89%	27.54			1,487,544			27.03	-18.84%	32.05%	146.83m	48.32	4.04b		0.56	0.57	
fool	rhi	+1.89%	$27.54	$27.05	0.51	1,487,544	$27.74	$26.99	$27.03	$34.26	$21.16		46.30	$4.04b	1.80%	0.56		
foxbusiness	rhi		$27.54		+0.51	1,487,544			$27.03									
google-finance	rhi	(1.89%)	27.54	27.05	+0.51	1.49m	27.74	26.99		34.26	21.16	146.83m	48.08	4.04b	2.03	0.14	0.57	
howthemarketworks	rhi	1.887%	27.54	27.05	0.51	1,485,015	27.74	26.99	27.03									
hpcwire	rhi	+1.887%	27.54 usd	27.05	+0.5100	1,487,544	27.74	26.99	27.03	34.26	21.16	146,830,510						
insidestocks	rhi	+1.89%	27.54	27.05	+0.51	1485015	27.74	26.99					price earnings ratio: 48.32					
investopedia	rhi	+1.89 %	$27.54	27.05	+0.51				27.03									
investorguide	rhi	+1.89%	27.54	27.05	+0.51		27.74	26.99		34.26	21.16		47.09	4.044b			0.574	
marketintellisearch	rhi	1.89 %	$27.54	$27.05	0.51	1508.30k	$27.74	$26.99	$27.03			146.83m	47.42	3.97b	2.07 %		0.57	
marketwatch	rhi	+1.89%	$27.54	open: 27.05	+0.51	48,427	$27.74	$26.99	$27.03	$34.26	$21.16		48.29	$3.88b	2.03%	0.14	0.57	
minyanville	rhi	+1.887%	27.54 usd	27.05	+0.5100	1,487,544	27.74	26.99	27.03	34.26	21.16	146,830,510						
msn-money	rhi	+1.89%	27.54	27.05	+0.51	1.49 mil	27.74	26.99	27.03	34.26	21.16	146.83 mil	48.32	3.97 bil	2.07%	0.56	0.57	
nasdaq-com	rhi	1.89%	$ 27.54		0.51	1,487,544	$ 27.74	$ 26.99	$ 27.03	$ 34.26	$ 21.16	146,831,000	48.32	$ 4,043,725,740	2.07 %	$0.560000	$ 0.57	
optimum	rhi	+1.89%	27.54 ( 4:15 pm edt)	27.05	+0.51	1,487,544	27.74	26.99	27.03	34.26	21.16	146.83m	48.3	4.0b	2.03	0.56	0.57	
paidcontent	rhi	+1.887%	27.54 usd	27.05	+0.5100	1,487,544	27.74	26.99	27.03	34.26	21.16	146,830,510						
pc-quote	rhi	1.89%	27.54	27.05	0.51	1,487,544	27.74	26.99	27.03	34.26	21.16	144,111,903	47.42105	3,968,842,000		0.14		
personal-wealth-biz	rhi	+1.89%	27.54	27.05		1,487,544	27.74	26.99	27.03	34.26	21.16		47.09		2.00	0.54	0.574	
predictwallstreet	rhi	+1.89%	27.54		+0.51	1,487,544												
raymond-james	rhi	1.89	27.54	27.05	0.51	1,487,544	27.74	26.99	27.54	34.26	21.16		48.32				0.57	
renewable-energy-world	rhi	+1.887%	27.54 usd	27.05	+0.5100	1,487,544	27.74	26.99	27.03	34.26	21.16	146,830,510						
screamingmedia	rhi	+1.89%	$	open: 27.05	+0.51	48,427	$27.74	$26.99	$27.03	$34.26	$21.16		48.29	$3.88b	2.03%	0.14	0.57	
scroli	rhi	1.89%	rhi 27.54	27.05	0.51	1,240,383	27.74	26.99	27.03	34.26	21.16		48.08				0.57	
simple-stock-quotes	rhi	+1.89%	last trade: 27.54		change: 0.510								p/e ratio: 47.09					
smartmoney	rhi	(1.89%)	27.54	$27.05	0.51	1,487,544	$27.74	$26.99	$27.03	$34.26	$21.16			3,968,800	2.07%	$0.14		
stocknod	rhi	+1.887%	27.54 usd	27.05	+0.5100	1,487,544	27.74	26.99	27.03	34.26	21.16	146,830,510						
stockpickr	rhi	1.89%	$27.54 0.51 | 1.89%	27.11	0.51	1.49m	27.74	26.99	27.03	34.26	21.16							
stocksmart	rhi	.0 %	$26.755	30.84	0	196,929	27.43	26.73										
stocktwits	rhi	1.96%	27.56		+0.53													
streetinsider-com	rhi	1.89%	27.54	$27.05	+0.51	1,487,544	$27.74	$26.99	$27.03	$34.26	$21.16		48.32				$0.57	
thecramerreport	rhi		27.54	27.05	+0.51	1487544	27.74	26.99										
thestree	rhi	1.89%	$27.54	27.11	0.51	1487544	27.74	26.99	27.03	-34.26	21.16	1.4683051e8		3.876325464e9				
tickerspy	rhi	1.89%	$27.54	27.05	+0.51	1,487,544	27.74	26.99	27.03	34.26	21.16		47.4	3.9b	2.07%	$0.14		
tmx-quotemedia	rhi	1.89%	27.540	27.050	0.510	1,487,544	27.740	26.990	27.030	34.260	21.160	146,830,510	47.40	4,043,712,245	2.033	0.140 usd	0.57	
updown	rhi	1.89%	$27.54	$27.05	$0.51	1,439,117	$27.74	$26.99	$27.03	$34.26	$21.16	146.83b	46.73	$3.96b			0.58	
wallstreetsurvivor	rhi	1.89%	27.54	27.05	0.51	1,485,015	27.74	26.99		34.26	21.16		47.40	$4b	2.10%	0.52 -	0.44	
yahoo-finance	rhi	1.89%	27.54	27.05	0.51	1,487,544	27.74	26.99	27.03	34.26	21.16		47.98	4.04b	2.10%	0.56	0.57	
ycharts-com	rhi	+1.96%	27.56		+0.53					34.26	21.16		48.35	4.06b	2.06%		0.57	
zacks	rhi	(1.89%)	27.54		0.51	vol.  1,487,544	27.74	26.99		34.26	21.16		47.42	3.97 b	2.07	0.56	.57	
advfn	nxst	2.68	8.43	8.31	0.22	57568	8.59	8.3										
barchart	nxst	+2.68%	8.43	8.31	+0.22	66,287	8.59	8.30	8.21	9.26	3.64		0.00	$239.83 m			-0.17	
barrons	nxst	2.68%	8.43	8.31	+0.22	57,138	8.59	8.30				28.43 million		$232.44 million	nxst has not issued dividends in more than 1 year.			
bloomberg	nxst	2.680%	8.430	8.310	0.220	57,568	8.590	8.300		9.26	3.64	15.039mil	210.750	239.837mil			0.040	
boston-com	nxst	+2.680%	8.430 usd	8.310	+0.2200	57,568	8.590	8.300	8.210	9.260	3.640	15,038,839						
bostonmerchant	nxst	+2.680%	8.430 usd	8.310	+0.2200	57,568	8.590	8.300	8.210	9.260	3.640	15,038,839						
business-insider	nxst	+2.680%	8.430 usd	8.310	+0.2200	57,568	8.590	8.300	8.210	9.260	3.640	15,038,839						
chron	nxst	+2.680%	8.430 usd	8.310	+0.2200	57,138	8.590	8.300	8.210	9.260	3.640	15,038,839						
cio-com	nxst	+2.68%	8.430 usd	8.310	+0.2200	57,138	8.590	8.300	8.210	9.260	3.640	15,038,839		127m				
cnn-money	nxst	+2.68%	8.43	8.31	+0.22	55,721	8.59	8.30	8.21				nm	$126.8m				
easystockalterts	nxst	2.65%	8.43	8.31	+0.22	57138	8.59	8.30	8.21	9.26	3.64						-0.15	
eresearch-fidelity-com	nxst	2.68%	8.4300	8.3100	0.2200	57,138	8.5900	8.3000	8.2100	9.2601	3.6400	28,450,000	nm	$233.57m				
finance-abc7-com	nxst	+2.680%	8.430 usd	8.310	+0.2200	57,138	8.590	8.300	8.210	9.260	3.640	15,038,839						
finance-abc7chicago-com	nxst	+2.680%	8.430 usd	8.310	+0.2200	57,138	8.590	8.300	8.210	9.260	3.640	15,038,839						
financial-content	nxst	+2.680%	8.430 usd	8.310	+0.2200	57,138	8.590	8.300	8.210	9.260	3.640	15,038,839						
finapps-forbes-com	nxst	2.7%	$8.43	8.31	0.22	57,138	8.59	8.30	8.21	9.26	3.64	15 mil		127 mil	0.0	0.00	-0.17	
finviz	nxst	2.68%	8.43			57,138			8.21	-8.96%	131.59%	28.45m		239.83m			-0.17	
fool	nxst	+2.68%	$8.43	$8.31	0.22	57,138	$8.59	$8.30	$8.21	$9.26	$3.64		0.00	$239.84m				
foxbusiness	nxst		$8.43		+0.22	57,568			$8.21									
google-finance	nxst	(2.68%)	8.43	8.31	+0.22	57,138.00	8.59	8.30		9.26	3.64	28.45m		239.84m			-0.17	
howthemarketworks	nxst	2.68%	8.43	8.31	0.22	54,821	8.59	8.3	8.21									
hpcwire	nxst	+2.680%	8.430 usd	8.310	+0.2200	57,568	8.590	8.300	8.210	9.260	3.640	15,038,839						
insidestocks	nxst	+2.68%	8.43	8.31	+0.22	57568	8.59	8.30										
investopedia	nxst	+2.68 %	$8.43	8.31	+0.22				8.21									
investorguide	nxst	+2.68%	8.43	8.42	+0.22		8.59	8.30		9.26	3.64			239.8m			-0.157	
marketintellisearch	nxst	2.68 %	$8.43	$8.42	0.22	64.50k	$8.59	$8.30	$8.21			28.45m	0.00	0.23b	0.0 %		-0.17	
marketwatch	nxst	+2.68%	$8.43	open: 8.31	+0.22	2,747	$8.59	$8.30	$8.21	$9.26	$3.64			$232.44m				
minyanville	nxst	+2.680%	8.430 usd	8.310	+0.2200	57,138	8.590	8.300	8.210	9.260	3.640	15,038,839						
msn-money	nxst	+2.68%	8.43	8.31	+0.22	57,138	8.59	8.30	8.21	9.26	3.64	28.45 mil	-56.20	233.58 mil			-0.17	
nasdaq-com	nxst	2.68%	$ 8.43	$ 8.31	0.22	57,138	$ 8.59	$ 8.30	$ 8.21	$ 9.2601	$ 3.64	15,039,000		$ 126,778,770			$ -0.17	
optimum	nxst	+2.68%	8.43 ( 4:30 pm edt)	8.31	+0.22	57,138	8.59	8.30	8.21	9.26	3.64	15.04m		126.8m			-0.15	
paidcontent	nxst	+2.680%	8.430 usd	8.310	+0.2200	57,138	8.590	8.300	8.210	9.260	3.640	15,038,839						
pc-quote	nxst	2.68%	8.43	8.31	0.22	57,568	8.59	8.3	8.21	9.26	3.64	14,646,524	-54.73333	123,470,000				
personal-wealth-biz	nxst	+2.68%	8.43	8.42		57,568	8.59	8.30	8.21	9.26	3.64					0.00	-0.157	
predictwallstreet	nxst	+2.68%	8.43		+0.22	57,138												
raymond-james	nxst	2.68	8.43	8.31	0.22	57,138	8.59	8.30	8.43	9.26	3.64						-0.16	
renewable-energy-world	nxst	+2.680%	8.430 usd	8.310	+0.2200	57,138	8.590	8.300	8.210	9.260	3.640	15,038,839						
screamingmedia	nxst	+2.68%	$	open: 8.31	+0.22	2,747	$8.59	$8.30	$8.21	$9.26	$3.64			$232.44m				
scroli	nxst	%	nxst			0												
simple-stock-quotes	nxst	+2.68%	last trade: 8.43		change: 0.220													
smartmoney	nxst	(2.68%)	8.43	$8.31	0.22	57,568	$8.59	$8.30	$8.21	$9.26	$3.64			123,500	0.00%	$0.00		
stocknod	nxst	+2.680%	8.430 usd	8.310	+0.2200	57,568	8.590	8.300	8.210	9.260	3.640	15,038,839						
stockpickr	nxst	2.68%	$8.43 0.22 | 2.68%	8.31	0.22	57.14k	8.59	8.30	8.21	9.26	3.64							
stocksmart	nxst	.0 %	$6.88	5.93	0	1,700	6.95	6.83										
stocktwits	nxst	2.68%	8.43		+0.22													
streetinsider-com	nxst	2.68%	8.43	$8.31	+0.22	57,138	$8.59	$8.30	$8.21	$9.26	$3.64						$-0.15	
thecramerreport	nxst		8.43	8.42	+0.22	57138	8.59	8.30										
thestree	nxst	2.68%	$8.43	8.31	0.22	57138	8.59	8.3	8.21	-9.26	3.64	2.8450427e7		1.22867315e8				
tickerspy	nxst	2.68%	$8.43	8.31	+0.22	57,138	8.59	8.30	8.21	9.26	3.64		-54.7	233.5m	0.00%	$0.00		
tmx-quotemedia	nxst	2.68%	8.430	8.310	0.220	57,568	8.590	8.300	8.210	9.260	3.640	28,450,427		239,837,100			-0.15	
updown	nxst	2.68%	$8.43	$8.31	$0.22	54,821	$8.59	$8.30	$8.21	$9.26	$3.64	28.45b		$234m			-0.16	
wallstreetsurvivor	nxst	2.68%	8.43	8.31	0.22	54,821	8.59	8.30		9.26	3.64			$123m			-0.06	
yahoo-finance	nxst	2.68%	8.43	8.42	0.22	57,138	8.59	8.30	8.21	9.26	3.64			239.83m			-0.16	
ycharts-com	nxst	+2.68%	8.43		+0.22					9.26	3.64			239.83m	0.00%		-0.17	
zacks	nxst	(2.68%)	8.43		0.22	vol.  57,138	8.59	8.30		9.26	3.64			233.58 m	0.00	0.00	-.14	
advfn	hees	4.15	14.57	14.06	0.58	92252	14.75	13.9101										
barchart	hees	+4.15%	14.57	14.06	+0.58	92,252	14.75	13.91	13.99	20.40	6.60		0.00	$510.39 m			-0.57	
barrons	hees	4.15%	14.57	14.06	+0.58	78,206	14.75	13.91				34.67 million		$455.36 million	hees has not issued dividends in more than 1 year.			
bloomberg	hees	4.146%	14.570	14.060	0.580	92,252	14.750	13.910		20.40	6.60	35.028mil		510.360mil			-0.570	
boston-com	hees	+4.146%	14.57 usd	14.06	+0.5800	92,252	14.75	13.91	13.99	20.40	6.600	35,028,170						
bostonmerchant	hees	+4.146%	14.57 usd	14.06	+0.5800	92,252	14.75	13.91	13.99	20.40	6.600	35,028,170						
business-insider	hees	+4.146%	14.57 usd	14.06	+0.5800	92,252	14.75	13.91	13.99	20.40	6.600	35,028,170						
chron	hees	+4.146%	14.57 usd	14.06	+0.5800	92,252	14.75	13.91	13.99	20.40	6.600	35,028,170						
cio-com	hees	+4.15%	14.57 usd	14.06	+0.5800	92,252	14.75	13.91	13.99	20.40	6.600	35,028,170		510m				
cnn-money	hees	+4.15%	14.57	13.91	+0.58	79,465	14.75	13.91	13.99				nm	$510.4m				
easystockalterts	hees	4.13%	14.57	14.06	+0.58	92252	14.75	13.91	13.99	20.40	6.60						-0.57	
eresearch-fidelity-com	hees	4.15%	14.5700	14.0600	0.5800	92,252	14.7500	13.9101	13.9900	20.4000	6.6000	35,028,000	nm	$490.04m				
finance-abc7-com	hees	+4.146%	14.57 usd	14.06	+0.5800	92,252	14.75	13.91	13.99	20.40	6.600	35,028,170						
finance-abc7chicago-com	hees	+4.146%	14.57 usd	14.06	+0.5800	92,252	14.75	13.91	13.99	20.40	6.600	35,028,170						
financial-content	hees	+4.146%	14.57 usd	14.06	+0.5800	92,252	14.75	13.91	13.99	20.40	6.600	35,028,170						
finapps-forbes-com	hees	4.2%	$14.57	14.06	0.58	92,252	14.75	13.91	13.99	20.40	6.60	35 mil		510 mil	0.0	0.00	-0.57	
finviz	hees	4.15%	14.57			92,052			13.99	-28.58%	120.76%	35.03m		490.07m			-0.57	
fool	hees	+4.15%	$14.57	$14.06	0.58	88,565	$14.75	$13.91	$13.99	$20.40	$6.60		0.00	$510.36m				
foxbusiness	hees		$14.57		+0.58	92,252			$13.99									
google-finance	hees	(4.15%)	14.57	14.06	+0.58	92,252.00	14.75	13.91		20.40	6.60	35.03m		510.36m			-0.57	
howthemarketworks	hees	4.146%	14.57	14.06	0.58	88,565	14.75	13.9101	13.99									
hpcwire	hees	+4.146%	14.57 usd	14.06	+0.5800	92,252	14.75	13.91	13.99	20.40	6.600	35,028,170						
insidestocks	hees	+4.15%	14.57	14.06	+0.58	92252	14.75	13.91										
investopedia	hees	+4.15 %	$14.57	14.06	+0.58				13.99									
investorguide	hees	+4.15%	14.57	14.27	+0.58		14.75	13.9101		20.40	6.60			505.6m			-0.57	
marketintellisearch	hees	4.15 %	$14.57	$14.27	0.58	103.70k	$14.75	$14.06	$13.99			35.03m	0.00	0.49b	0.0 %		-0.57	
marketwatch	hees	+4.15%	$14.57	open: 14.06	+0.58	12,895	$14.75	$13.91	$13.99	$20.40	$6.60			$455.36m				
minyanville	hees	+4.146%	14.57 usd	14.06	+0.5800	92,252	14.75	13.91	13.99	20.40	6.600	35,028,170						
msn-money	hees	+4.15%	14.57	14.06	+0.58	92,252	14.75	13.91	13.99	20.40	6.60	35.03 mil	-25.56	490.04 mil			-0.57	
nasdaq-com	hees	4.15%	$ 14.57	$ 14.06	0.58	92,252	$ 14.75	$ 13.9101	$ 13.99	$ 20.40	$ 6.60	35,028,000		$ 510,357,960			$ -0.57	
optimum	hees	+4.15%	14.57 ( 4:00 pm edt)	14.06	+0.58	88,565	14.75	13.91	13.99	20.40	6.60	35.03m		510.4m			-0.57	
paidcontent	hees	+4.146%	14.57 usd	14.06	+0.5800	92,252	14.75	13.91	13.99	20.40	6.600	35,028,170						
pc-quote	hees	4.15%	14.57	14.06	0.58	92,252	14.75	13.9101	13.99	20.40	6.60	33,633,610	-24.54386	490,042,000				
personal-wealth-biz	hees																	
predictwallstreet	hees	+4.15%	14.57		+0.58	92,252												
raymond-james	hees	4.15	14.57	14.06	0.58	92,252	14.75	13.91	14.57	20.40	6.60						-0.57	
renewable-energy-world	hees	+4.146%	14.57 usd	14.06	+0.5800	92,252	14.75	13.91	13.99	20.40	6.600	35,028,170						
screamingmedia	hees	+4.15%	$	open: 14.06	+0.58	12,895	$14.75	$13.91	$13.99	$20.40	$6.60			$455.36m				
scroli	hees	%	hees			0												
simple-stock-quotes	hees	+4.15%	last trade: 14.57		change: 0.580													
smartmoney	hees	(4.15%)	14.57	$14.06	0.58	92,252	$14.75	$13.91	$13.99	$20.40	$6.60			490,000	0.00%	$0.00		
stocknod	hees	+4.146%	14.57 usd	14.06	+0.5800	92,252	14.75	13.91	13.99	20.40	6.600	35,028,170						
stockpickr	hees	4.15%	$14.57 0.58 | 4.15%	14.06	0.58	92.25k	14.75	13.91	13.99	20.40	6.60							
stocksmart	hees	.0 %	$13.5	11.85	0	11,683	14.5	13.5										
stocktwits	hees	4.15%	14.57		+0.58													
streetinsider-com	hees	4.15%	14.57	$14.06	+0.58	92,252	$14.75	$13.91	$13.99	$20.40	$6.60						$-0.57	
thecramerreport	hees		14.57	14.27	+0.58	92052	14.75	14.06										
thestree	hees	4.15%	$14.57	14.06	0.58	88565	14.75	13.91	13.99	-20.4	6.6	3.502817e7		4.5536621e8				
tickerspy	hees	4.15%	$14.57	14.06	+0.58	88,565	14.75	13.91	13.99	20.40	6.60		-24.5	490.0m	0.00%	$0.00		
tmx-quotemedia	hees	4.15%	14.570	14.060	0.580	92,252	14.750	13.910	13.990	20.400	6.600	35,028,170		510,360,437			-0.57	
updown	hees	4.15%	$14.57	$14.06	$0.58	78,206	$14.75	$13.91	$13.99	$20.40	$6.60	35.02b		$490m			-0.57	
wallstreetsurvivor	hees	4.15%	14.57	14.06	0.58	88,565	14.75	13.91		20.40	6.60			$490m			-0.73	
yahoo-finance	hees	4.15%	14.57	14.27	0.58	92,052	14.75	13.91	13.99	20.40	6.60			505.56m			-0.57	
ycharts-com	hees	+4.15%	14.57		+0.58					20.40	6.60			510.39m	0.00%		-0.57	
zacks	hees	(4.15%)	14.57		0.58	vol.  92,252	14.75	13.91		20.40	6.60			490.04 m	0.00	0.00	-.57	
advfn	revu	2.22	0.23	0.225	0.005	414923	0.2336	0.2075										
barchart	revu	+4.55%	0.23	0.23	+0.01	414,923	0.23	0.21	0.22	2.51	0.18		0.00	$12.31 m			-1.09	
barrons	revu	2.22%	0.23	0.225	+0.005	414,923	0.2336	0.2075				46.87 million		$12.97 million	revu has not issued dividends in more than 1 year.			
bloomberg	revu	2.222%	0.230	0.225	0.005	414,923	0.234	0.208		2.51	0.18	54.291mil		12.487mil			-0.960	
boston-com	revu	+2.222%	0.2300 usd	0.2250	+0.0050	414,923	0.2336	0.2075	0.2250	2.510	0.1761	54,291,177						
bostonmerchant	revu	+2.222%	0.2300 usd	0.2250	+0.0050	414,923	0.2336	0.2075	0.2250	2.510	0.1761	54,291,177						
business-insider	revu	+2.222%	0.2300 usd	0.2250	+0.0050	414,923	0.2336	0.2075	0.2250	2.510	0.1761	54,291,177						
chron	revu	+2.222%	0.2300 usd	0.2250	+0.0050	414,923	0.2336	0.2075	0.2250	2.510	0.1761	54,291,177						
cio-com	revu	+2.22%	0.2300 usd	0.2250	+0.0050	414,923	0.2336	0.2075	0.2250	2.510	0.1761	54,291,177		12m				
cnn-money	revu	+2.22%	0.23	0.23	+0.005	414,523	0.23	0.21	0.23				nm	$12.5m				
easystockalterts	revu	0.00%	0.23	0.23	+0.00	414923	0.23	0.21	0.23	2.51	0.18						-1.06	
eresearch-fidelity-com	revu	2.22%	0.2300	0.2250	0.0050	414,923	0.2336	0.2075	0.2250	2.5100	0.1761	54,291,000	nm	$12.22m				
finance-abc7-com	revu	+2.222%	0.2300 usd	0.2250	+0.0050	414,923	0.2336	0.2075	0.2250	2.510	0.1761	54,291,177						
finance-abc7chicago-com	revu	+2.222%	0.2300 usd	0.2250	+0.0050	414,923	0.2336	0.2075	0.2250	2.510	0.1761	54,291,177						
financial-content	revu	+2.222%	0.2300 usd	0.2250	+0.0050	414,923	0.2336	0.2075	0.2250	2.510	0.1761	54,291,177						
finapps-forbes-com	revu	2.2%	$0.23	0.22	0.00	414,923	0.23	0.21	0.22	2.51	0.17	54 mil		12 mil	0.0	0.00	-1.10	
finviz	revu	0.00%	0.23			414,923			0.23	-90.84%	27.78%	54.29m		12.49m			-1.07	
fool	revu	+2.22%	$0.23	$0.22	0.00	414,923	$0.23	$0.21	$0.22	$2.51	$0.18		0.00	$12.49m				
foxbusiness	revu		$0.23		+0.00	414,923			$0.22									
google-finance	revu	(2.22%)	0.230	0.22	+0.005	414,923.00	0.23	0.21		2.51	0.18	54.29m		12.49m			-1.07	
howthemarketworks	revu	2.222%	0.23	0.225	0.005	414,523	0.2336	0.2075	0.225									
hpcwire	revu	+2.222%	0.2300 usd	0.2250	+0.0050	414,923	0.2336	0.2075	0.2250	2.510	0.1761	54,291,177						
insidestocks	revu	+4.55%	0.23	0.23	+0.01	414923	0.23	0.21										
investopedia	revu		$0.23	0.23					0.23									
investorguide	revu	+2.22%	0.23	0.225	+0.005		0.2336	0.2075		2.62	0.18			12.5m			-1.094	
marketintellisearch	revu	0.0 %	$0.23	$0.23	0.00	412.80k	$0.23	$0.21	$0.23			54.29m	0.00	0.01b	0.0 %		-1.07	
marketwatch	revu	+2.22%	$0.24	open: 0.23	+0.0050	400	$0.23	$0.21	$0.23	$2.51	$0.18			$12.97m				
minyanville	revu	+2.222%	0.2300 usd	0.2250	+0.0050	414,923	0.2336	0.2075	0.2250	2.510	0.1761	54,291,177						
msn-money	revu	+2.22%	0.23	0.23	+0.01	414,923	0.23	0.21	0.23	2.51	0.18	54.29 mil	-0.23	12.22 mil			-1.10	
nasdaq-com	revu	2.22%	$ 0.23	$ 0.225	0.005	414,923	$ 0.2336	$ 0.2075	$ 0.225	$ 2.51	$ 0.1761	53,520,000		$ 12,309,600			$ -1.09	
optimum	revu	+2.22%	0.23 ( 4:30 pm edt)	0.23	+0.01	414,923	0.23	0.21	0.23	2.51	0.18	54.29m		12.5m			-1.06	
paidcontent	revu	+2.222%	0.2300 usd	0.2250	+0.0050	414,923	0.2336	0.2075	0.2250	2.510	0.1761	54,291,177						
pc-quote	revu	4.44%	0.23	0.225	0.01	414,923	0.2336	0.2075	0.225	2.51	0.18	53,110,870	-0.22727	12,216,000				
personal-wealth-biz	revu	+2.22%	0.23	0.2268		414,923	0.2336	0.2075	0.225	2.62	0.18					0.00	-1.094	
predictwallstreet	revu	+2.22%	0.23		+0.0050	414,923												
raymond-james	revu	2.22	0.23	0.23	0.01	414,923	0.23	0.21	0.23	2.51	0.18						-1.06	
renewable-energy-world	revu	+2.222%	0.2300 usd	0.2250	+0.0050	414,923	0.2336	0.2075	0.2250	2.510	0.1761	54,291,177						
screamingmedia	revu	+2.22%	$	open: 0.23	+0.0050	400	$0.23	$0.21	$0.23	$2.51	$0.18			$12.97m				
scroli	revu	%	revu			0												
simple-stock-quotes	revu	+2.22%	last trade: 0.23		change: 0.005													
smartmoney	revu	(2.22%)	0.23	$0.22	0.00	414,923	$0.23	$0.21	$0.22	$2.51	$0.18			12,200	0.00%	$0.00		
stocknod	revu	+2.222%	0.2300 usd	0.2250	+0.0050	414,923	0.2336	0.2075	0.2250	2.510	0.1761	54,291,177						
stockpickr	revu	2.22%	$0.23 0.00 | 2.22%	0.22	0.00	414.92k	0.23	0.21	0.22	2.51	0.18							
stocksmart	revu	.0 %	$.206	1.15	0	7	.206	.206										
stocktwits	revu	-0.36%	0.22		-0.00													
streetinsider-com	revu	-0%	0.23	$0.23		414,923	$0.23	$0.21	$0.23	$2.51	$0.18						$-1.06	
thecramerreport	revu		0.23	0.2268	+0.005	414923	0.2336	0.2075										
thestree	revu	2.22%	$0.23	0.22	0.0	414923	0.23	0.21	0.22	-2.51	0.18	5.4291177e7		1.29213e7				
tickerspy	revu	2.22%	$0.23	0.23	+0.01	414,923	0.23	0.21	0.22	2.51	0.18		-0.2	12.1m	0.00%	$0.00		
tmx-quotemedia	revu	2.22%	0.230	0.225	0.005	414,923	0.234	0.208	0.225	2.510	0.176	54,291,177		12,486,971			-1.08	
updown	revu	-4.35%	$0.22	$0.23	-$0.01	414,423	$0.23	$0.21	$0.23	$2.51	$0.18	54.29b		$12m			-1.10	
wallstreetsurvivor	revu	2.22%	0.23	0.23	0.01	414,523	0.23	0.21		2.51	0.18			$12m			-1.29	
yahoo-finance	revu	2.22%	0.23	0.23	0.01	414,923	0.23	0.21	0.23	2.51	0.18			12.49m			-1.09	
ycharts-com	revu	-2.58%	0.22		-0.01					2.51	0.18			11.73m	0.00%		-1.01	
zacks	revu	(4.35%)	0.23		0.01	vol.  414,923	0.23	0.21		2.51	0.18			12.22 m	0.00	0.00	-.93	
advfn	bio	1.83	121.54	119.69	2.18	61347	121.81	119.69										
barchart	bio	+1.83%	121.54	119.69	+2.18	61,347	121.81	119.69	119.36	126.98	80.00		18.67	$3.39 b			+6.51	
barrons	bio			119.69		61,347	121.81	119.69				28.15 million		$3.35 billion	bio has not issued dividends in more than 1 year.			
bloomberg	bio	1.826%	121.540	119.690	2.180	61,347	121.810	119.690		126.98	80.00	22.845mil	18.670	3,386.700mil			6.510	
boston-com	bio	+1.826%	121.54 usd	119.69	+2.180	61,347	121.81	119.69	119.36	126.98	80.00	22,845,116						
bostonmerchant	bio	+1.826%	121.54 usd	119.69	+2.180	61,347	121.81	119.69	119.36	126.98	80.00	22,845,116						
business-insider	bio	+1.826%	121.54 usd	119.69	+2.180	61,347	121.81	119.69	119.36	126.98	80.00	22,845,116						
chron	bio	+1.826%	121.54 usd	119.69	+2.180	61,347	121.81	119.69	119.36	126.98	80.00	22,845,116						
cio-com	bio	+1.83%	121.54 usd	119.69	+2.180	61,347	121.81	119.69	119.36	126.98	80.00	22,845,116	18.67	3b				
cnn-money	bio	+1.83%today&rsquo;s change	121.54data as of 4:02pm et	119.69	+2.18	61,347	121.81	119.69	119.36				18.7	$2.8b				
easystockalterts	bio	1.82%	121.54	119.69	+2.18	61347	121.81	119.69	119.36	126.98	80.00		18.67				6.51	
eresearch-fidelity-com	bio	1.83%	121.5400	119.6900	2.1800	61,347	121.8100	119.6900	119.3600	126.9800	80.0000	22,845,000	18.33	$2.73b				
finance-abc7-com	bio	+1.826%	121.54 usd	119.69	+2.180	61,347	121.81	119.69	119.36	126.98	80.00	22,845,116						
finance-abc7chicago-com	bio	+1.826%	121.54 usd	119.69	+2.180	61,347	121.81	119.69	119.36	126.98	80.00	22,845,116						
financial-content	bio	+1.826%	121.54 usd	119.69	+2.180	61,347	121.81	119.69	119.36	126.98	80.00	22,845,116						
finapps-forbes-com	bio	1.8%	$121.54	119.69	2.18	61,347	121.81	119.69	119.36	126.98	80.00	23 mil		3 bil	0.0	0.00		
finviz	bio	1.83%	121.54			61,347			119.36	-4.28%	41.52%	28.00m	18.33	3.34b			6.51	
fool	bio	+1.83%	$121.54	$119.69	2.18	61,347	$121.81	$119.69	$119.36	$126.98	$80.00		18.40	$3.40b				
foxbusiness	bio		$121.54		+2.18	61,347			$119.36									
google-finance	bio	(1.83%)	121.54	119.69	+2.18	61,347.00	121.81	119.69		126.98	80.00	28.00m	18.67	3.40b			6.51	
howthemarketworks	bio	1.826%	121.54	119.69	2.18	61,347	121.81	119.69	119.36									
hpcwire	bio	+1.826%	121.54 usd	119.69	+2.180	61,347	121.81	119.69	119.36	126.98	80.00	22,845,116						
insidestocks	bio	+1.83%	121.54	119.69	+2.18	61347	121.81	119.69					price earnings ratio: 18.67					
investopedia	bio	+1.83 %	$121.54	119.69	+2.18				119.36									
investorguide	bio	+1.83%	121.54	119.69	+2.18		121.81	119.69		126.98	85.88		18.35	3.403b			6.505	
marketintellisearch	bio	1.83 %	$121.54	$119.69	2.18	48.50k	$121.81	$119.69	$119.36			28.00m	18.33	3.34b	0.0 %		6.51	
marketwatch	bio	+1.83%	$121.54	open: 119.69	+2.18	61,347	$121.81	$119.69	$119.36	$126.98	$80.00		18.79	$3.35b			6.47	
minyanville	bio	+1.826%	121.54 usd	119.69	+2.180	61,347	121.81	119.69	119.36	126.98	80.00	22,845,116						
msn-money	bio	+1.83%	121.54	119.69	+2.18	61,347	121.81	119.69	119.36	126.98	80.00	28.00 mil	18.67	3.33 bil			6.51	
nasdaq-com	bio	1.83%	$ 121.54		2.18	61,347	$ 121.81	$ 119.69	$ 119.36	$ 126.98	$ 80	22,845,000	18.67	$ 2,776,581,300			$ 6.51	
optimum	bio	+1.83%	121.54 ( 4:15 pm edt)	119.69	+2.18	61,347	121.81	119.69	119.36	126.98	80.00	22.85m	18.7	2.8b			6.51	
paidcontent	bio	+1.826%	121.54 usd	119.69	+2.180	61,347	121.81	119.69	119.36	126.98	80.00	22,845,116						
pc-quote	bio	1.83%	121.54	119.69	2.18	61,347	121.81	119.69	119.36	126.98	80.00	22,435,242	18.33487	2,726,779,000				
personal-wealth-biz	bio	+1.83%	121.54	119.69		61,347	121.81	119.69	119.36	126.98	85.88		18.35			0.00	6.505	
predictwallstreet	bio	+1.83%	121.54		+2.18	61,347												
raymond-james	bio	1.83	121.54	119.69	2.18	61,347	121.81	119.69	121.54	126.98	80.00		18.39				6.61	
renewable-energy-world	bio	+1.826%	121.54 usd	119.69	+2.180	61,347	121.81	119.69	119.36	126.98	80.00	22,845,116						
screamingmedia	bio	+1.83%	$	open: 119.69	+2.18	61,347	$121.81	$119.69	$119.36	$126.98	$80.00		18.79	$3.35b			6.47	
scroli	bio	%	bio			0												
simple-stock-quotes	bio	+1.83%	last trade: 121.54		change: 2.180								p/e ratio: 18.35					
stocknod	bio	+1.826%	121.54 usd	119.69	+2.180	61,347	121.81	119.69	119.36	126.98	80.00	22,845,116						
stockpickr	bio	1.83%	$121.54 2.18 | 1.83%	119.69	2.18	61.35k	121.81	119.69	119.36	126.98	80.00							
stocksmart	bio	.0 %	$122.96	104.51	0	6,280	124.27	122.73										
stocktwits	bio	1.81%	121.52		+2.16													
streetinsider-com	bio	1.83%	121.54	$119.69	+2.18	61,347	$121.81	$119.69	$119.36	$126.98	$80.00		18.67				$6.51	
thecramerreport	bio		121.54	119.69	+2.18	61347	121.81	119.69										
thestree	bio	1.83%	$121.54	119.69	2.18	61347	121.81	119.69	119.36	-126.98	80.0	2.8001789e7		2.734560385e9				
tickerspy	bio	1.83%	$121.54	119.69	+2.18	61,347	121.81	119.69	119.36	126.98	80.00		18.3	3.3b	0.00%	$0.00		
tmx-quotemedia	bio	1.83%	121.540	119.690	2.180	61,347	121.810	119.690	119.360	126.980	80.000	28,001,789	18.30	3,403,337,435			6.51	
updown	bio	1.83%	$121.54	$119.69	$2.18	61,183	$121.81	$119.69	$119.36	$126.98	$80.00	28.00b	18.04	$3.34b			6.62	
wallstreetsurvivor	bio	1.83%	121.54	119.69	2.18	61,347	121.81	119.69		126.98	80.00		18.30	$3b			6.59	
yahoo-finance	bio	1.83%	121.54	119.69	2.18	61,347	121.81	119.69	119.36	126.98	85.88		18.68	3.40b			6.51	
ycharts-com	bio	+1.81%	121.52		+2.16					126.98	80.00		18.36	3.39b	0.00%		6.62	
zacks	bio	(1.83%)	121.54		2.18	vol.  61,347	121.81	119.69		126.98			18.62	3.34 b	0.00	0.00	6.41	
advfn	ntct	1.39	21.18	20.9	0.29	157370	21.25	20.66										
barchart	ntct	+1.39%	21.18	20.90	+0.29	172,039	21.25	20.66	20.89	27.83	13.50		23.17	$894.43 m			+0.87	
barrons	ntct	1.39%	21.18	20.90	+0.29	157,250	21.25	20.66				42.97 million		$887.92 million	ntct has not issued dividends in more than 1 year.			
bloomberg	ntct	1.388%	21.180	20.900	0.290	157,370	21.250	20.660		27.83	13.50	42.586mil	24.068	901.968mil			0.880	
boston-com	ntct	+1.388%	21.18 usd	20.90	+0.2900	157,370	21.25	20.66	20.89	27.83	13.50	42,585,817						
bostonmerchant	ntct	+1.388%	21.18 usd	20.90	+0.2900	157,370	21.25	20.66	20.89	27.83	13.50	42,585,817						
business-insider	ntct	+1.388%	21.18 usd	20.90	+0.2900	157,370	21.25	20.66	20.89	27.83	13.50	42,585,817						
chron	ntct	+1.388%	21.18 usd	20.90	+0.2900	157,370	21.25	20.66	20.89	27.83	13.50	42,585,817						
cio-com	ntct	+1.39%	21.18 usd	20.90	+0.2900	157,370	21.25	20.66	20.89	27.83	13.50	42,585,817	24.34	902m				
cnn-money	ntct	+1.39%	21.18	20.66	+0.29	151,975	21.25	20.66	20.89				24.3	$902.0m				
easystockalterts	ntct	1.39%	21.18	20.90	+0.29	157370	21.25	20.66	20.89	27.83	13.50		24.34				0.87	
eresearch-fidelity-com	ntct	1.39%	21.1800	20.9000	0.2900	157,370	21.2500	20.6600	20.8900	27.8300	13.5000	42,586,000	24.01	$889.62m				
finance-abc7-com	ntct	+1.388%	21.18 usd	20.90	+0.2900	157,370	21.25	20.66	20.89	27.83	13.50	42,585,817						
finance-abc7chicago-com	ntct	+1.388%	21.18 usd	20.90	+0.2900	157,370	21.25	20.66	20.89	27.83	13.50	42,585,817						
financial-content	ntct	+1.388%	21.18 usd	20.90	+0.2900	157,370	21.25	20.66	20.89	27.83	13.50	42,585,817						
finapps-forbes-com	ntct	1.4%	$21.18	20.90	0.29	157,370	21.25	20.66	20.89	27.83	13.50	43 mil	24.3	902 mil	0.0	0.00	0.87	
finviz	ntct	1.39%	21.18			157,250			20.89	-23.90%	56.89%	42.59m	24.01	889.71m			0.87	
fool	ntct	+1.39%	$21.18	$20.90	0.29	157,250	$21.25	$20.66	$20.89	$27.83	$13.50		24.00	$901.97m				
foxbusiness	ntct		$21.18		+0.29	158,838			$20.89									
google-finance	ntct	(1.39%)	21.18	20.90	+0.29	157,370.00	21.25	20.66		27.83	13.50	42.23m	24.46	894.47m			0.87	
howthemarketworks	ntct	1.388%	21.18	20.9	0.29	151,090	21.25	20.66	20.89									
hpcwire	ntct	+1.388%	21.18 usd	20.90	+0.2900	157,370	21.25	20.66	20.89	27.83	13.50	42,585,817						
insidestocks	ntct	+1.39%	21.18	20.90	+0.29	157250	21.25	20.66					price earnings ratio: 19.98					
investopedia	ntct	+1.39 %	$21.18	20.90	+0.29				20.89									
investorguide	ntct	+1.39%	21.18	20.66	+0.29		21.25	20.66		27.83	12.79		24.01	902.0m			0.87	
marketintellisearch	ntct	1.39 %	$21.18	$20.66	0.29	145.70k	$21.25	$20.66	$20.89			42.59m	24.01	0.89b	0.0 %		0.87	
marketwatch	ntct	+1.39%	$21.18	open: 20.90	+0.29	6,843	$21.25	$20.66	$20.89	$27.83	$13.50		24.61	$887.92m			0.86	
minyanville	ntct	+1.388%	21.18 usd	20.90	+0.2900	157,370	21.25	20.66	20.89	27.83	13.50	42,585,817						
msn-money	ntct	+1.39%	21.18	20.90	+0.29	157,370	21.25	20.66	20.89	27.83	13.50	42.59 mil	24.34	889.62 mil			0.87	
nasdaq-com	ntct	1.39%	$ 21.18	$ 20.90	0.29	157,370	$ 21.25	$ 20.66	$ 20.89	$ 27.83	$ 13.50	42,586,000	24.34	$ 901,971,480			$ 0.87	
optimum	ntct	+1.39%	21.18 ( 4:30 pm edt)	20.90	+0.29	157,250	21.25	20.66	20.89	27.83	13.50	42.59m	24.3	902.0m			0.87	
paidcontent	ntct	+1.388%	21.18 usd	20.90	+0.2900	157,370	21.25	20.66	20.89	27.83	13.50	42,585,817						
pc-quote	ntct	1.39%	21.18	20.9	0.29	157,370	21.25	20.66	20.89	27.83	13.50	42,002,904	24.01149	889,622,000				
personal-wealth-biz	ntct	+1.39%	21.18	20.66		158,838	21.25	20.66	20.89	27.83	12.79		24.01			0.00	0.87	
predictwallstreet	ntct	+1.39%	21.18		+0.29	157,370												
raymond-james	ntct	1.39	21.18	20.90	0.29	157,370	21.25	20.66	21.18	27.83	13.50		23.80				0.89	
renewable-energy-world	ntct	+1.388%	21.18 usd	20.90	+0.2900	157,370	21.25	20.66	20.89	27.83	13.50	42,585,817						
screamingmedia	ntct	+1.39%	$	open: 20.90	+0.29	5,375	$21.25	$20.66	$20.89	$27.83	$13.50		24.61	$887.92m			0.86	
scroli	ntct	%	ntct			0												
simple-stock-quotes	ntct	+1.39%	last trade: 21.18		change: 0.290								p/e ratio: 24.01					
smartmoney	ntct	(1.39%)	21.18	$20.90	0.29	157,370	$21.25	$20.66	$20.89	$27.83	$13.50			889,600	0.00%	$0.00		
stocknod	ntct	+1.388%	21.18 usd	20.90	+0.2900	157,370	21.25	20.66	20.89	27.83	13.50	42,585,817						
stockpickr	ntct	1.39%	$21.18 0.29 | 1.39%	20.90	0.29	157.25k	21.25	20.66	20.89	27.83	13.50							
stocksmart	ntct	.0 %	$22.08	23.5	0	35,124	23.14	21.96										
stocktwits	ntct	1.72%	21.25		+0.36													
streetinsider-com	ntct	1.39%	21.18	$20.90	+0.29	157,370	$21.25	$20.66	$20.89	$27.83	$13.50		24.34				$0.87	
thecramerreport	ntct		21.18	20.66	+0.29	157370	21.25	20.66										
thestree	ntct	1.39%	$21.18	20.9	0.29	157250	21.25	20.66	20.89	-27.83	13.5	4.2585817e7		8.87914284e8				
tickerspy	ntct	1.39%	$21.18	20.90	+0.29	157,370	21.25	20.66	20.89	27.83	13.50		24.0	889.0m	0.00%	$0.00		
tmx-quotemedia	ntct	1.39%	21.180	20.900	0.290	158,838	21.250	20.660	20.890	27.830	13.500	42,585,817	24.00	901,967,604			0.87	
updown	ntct	1.39%	$21.18	$20.90	$0.29	148,175	$21.25	$20.66	$20.89	$27.83	$13.50	42.58b	23.47	$890m			0.89	
wallstreetsurvivor	ntct	1.39%	21.18	20.90	0.29	151,090	21.25	20.66		27.83	13.50		24.00	$890m			0.87	
yahoo-finance	ntct	1.39%	21.18	20.66	0.29	157,370	21.25	20.66	20.89	27.83	13.50		24.34	901.95m			0.87	
ycharts-com	ntct	+1.72%	21.25		+0.36					27.83	13.50		24.43	897.39m	0.00%		0.87	
zacks	ntct	(1.39%)	21.18		0.29	vol.  157,370	21.25	20.66		27.83	13.50		23.21	889.62 m	0.00	0.00	.9	
advfn	nhi	1.19	44.96	44.4	0.53	95266	45.07	44.29										
barchart	nhi	+1.19%	44.96	44.40	+0.53	95,266	45.07	44.29	44.43	48.87	33.97		15.57	$1.25 b	5.52%	$2.46	+2.61	
barrons	nhi	1.19%	44.96	44.40	+0.53	91,161	45.07	44.29				27.73 million		$1.23 billion	5.47%	$0.62		
bloomberg	nhi	1.193%	44.960	44.400	0.530	95,266	45.070	44.290		49.55	35.85	27.710mil	19.719	1,245.824mil	5.432	0.615 regular cash	2.280	
boston-com	nhi	+1.193%	44.96 usd	44.40	+0.5300	95,266	45.07	44.29	44.43	49.55	35.85	27,709,611						
bostonmerchant	nhi	+1.193%	44.96 usd	44.40	+0.5300	95,266	45.07	44.29	44.43	49.55	35.85	27,709,611						
business-insider	nhi	+1.193%	44.96 usd	44.40	+0.5300	95,266	45.07	44.29	44.43	49.55	35.85	27,709,611						
chron	nhi	+1.193%	44.96 usd	44.40	+0.5300	95,266	45.07	44.29	44.43	49.55	35.85	27,709,611						
cio-com	nhi	+1.19%	44.96 usd	44.40	+0.5300	95,266	45.07	44.29	44.43	49.55	35.85	27,709,611	19.81	1b	5.6	2.46		
cnn-money	nhi	+1.19%today&rsquo;s change	44.96data as of 4:01pm et	44.40	+0.53	91,161	45.07	44.29	44.43				19.8	$1.2b	5.47%			
easystockalterts	nhi	1.19%	44.96	44.40	+0.53	95266	45.07	44.29	44.43	49.55	35.85		19.81				2.27	
eresearch-fidelity-com	nhi	1.19%	44.9600	44.4000	0.5300	95,266	45.0700	44.2900	44.4300	49.5500	35.8500	27,710,000	19.49	$1.23b	5.49%	$0.615000		
finance-abc7-com	nhi	+1.193%	44.96 usd	44.40	+0.5300	94,308	45.07	44.29	44.43	49.55	35.85	27,709,611						
finance-abc7chicago-com	nhi	+1.193%	44.96 usd	44.40	+0.5300	94,308	45.07	44.29	44.43	49.55	35.85	27,709,611						
financial-content	nhi	+1.193%	44.96 usd	44.40	+0.5300	94,308	45.07	44.29	44.43	49.55	35.85	27,709,611						
finapps-forbes-com	nhi	1.2%	$44.96	44.40	0.53	94,308	45.07	44.29	44.43	49.55	35.85	28 mil	17.2	1 bil	5.5	2.46	2.61	
finviz	nhi	1.19%	44.96			94,308			44.43	-7.99%	32.38%	27.71m	19.72	1.25b		2.46	2.28	
fool	nhi	+1.19%	$44.96	$44.40	0.53	94,308	$45.07	$44.29	$44.43	$49.55	$35.85		17.10	$1.25b	6.60%	2.46		
foxbusiness	nhi		$44.96		+0.53	95,266			$44.43									
google-finance	nhi	(1.19%)	44.96	44.40	+0.53	94,308.00	45.07	44.29		49.55	35.85	27.71m	19.73	1.25b	5.47	0.62	2.28	
howthemarketworks	nhi	1.193%	44.96	44.4	0.53	91,161	45.07	44.29	44.43									
hpcwire	nhi	+1.193%	44.96 usd	44.40	+0.5300	95,266	45.07	44.29	44.43	49.55	35.85	27,709,611						
insidestocks	nhi	+1.19%	44.96	44.40	+0.53	91161	45.07	44.29										
investopedia	nhi	+1.19 %	$44.96	44.40	+0.53				44.43									
investorguide	nhi	+1.19%	44.96	44.40	+0.53		45.07	44.29		49.55	35.85		17.04	1.246b			2.607	
marketintellisearch	nhi	1.19 %	$44.96	$44.40	0.53	70.70k	$45.07	$44.29	$44.43			27.71m	19.49	1.23b	5.54 %		2.28	
marketwatch	nhi	+1.19%	$44.96	open: 44.40	+0.53	3,765	$45.07	$44.29	$44.43	$49.55	$35.85		19.02	$1.23b	5.47%	0.62	2.36	
minyanville	nhi	+1.193%	44.96 usd	44.40	+0.5300	94,308	45.07	44.29	44.43	49.55	35.85	27,709,611						
msn-money	nhi	+1.19%	44.96	44.40	+0.53	94,308	45.07	44.29	44.43	49.55	35.85	27.71 mil	19.81	1.23 bil	5.54%	2.46	2.62	
nasdaq-com	nhi	1.19%	$ 44.96		0.53	94,308	$ 45.07	$ 44.29	$ 44.43	$ 49.55	$ 35.85	27,710,000	17.23	$ 1,245,841,600	5.54 %	$2.460000	$ 2.61	
optimum	nhi	+1.19%	44.96 ( 4:15 pm edt)	44.40	+0.53	94,308	45.07	44.29	44.43	49.55	35.85	27.71m	19.8	1.2b	5.47	2.46	2.27	
paidcontent	nhi	+1.193%	44.96 usd	44.40	+0.5300	94,308	45.07	44.29	44.43	49.55	35.85	27,709,611						
pc-quote	nhi	1.19%	44.96	44.4	0.53	95,266	45.07	44.29	44.43	49.55	35.85	27,383,347	19.57269	1,231,155,000		0.615		
personal-wealth-biz	nhi	+1.19%	44.96	44.40		95,266	45.07	44.29	44.43	49.55	35.85		17.04		5.49	2.44	2.607	
predictwallstreet	nhi	+1.19%	44.96		+0.53	95,266												
raymond-james	nhi	1.19	44.96	44.40	0.53	95,266	45.07	44.29	44.96	49.55	35.85		19.63				2.29	
renewable-energy-world	nhi	+1.193%	44.96 usd	44.40	+0.5300	95,266	45.07	44.29	44.43	49.55	35.85	27,709,611						
screamingmedia	nhi	+1.19%	$	open: 44.40	+0.53	3,765	$45.07	$44.29	$44.43	$49.55	$35.85		19.02	$1.23b	5.47%	0.62	2.36	
scroli	nhi	%	nhi			0												
simple-stock-quotes	nhi	+1.19%	last trade: 44.96		change: 0.530								p/e ratio: 17.04					
smartmoney	nhi	(1.19%)	44.96	$44.40	0.53	95,266	$45.07	$44.29	$44.43	$49.55	$35.85			1,231,100	5.54%	$0.62		
stocknod	nhi	+1.193%	44.96 usd	44.40	+0.5300	95,266	45.07	44.29	44.43	49.55	35.85	27,709,611						
stockpickr	nhi	1.19%	$44.96 0.53 | 1.19%	44.40	0.53	94.31k	45.07	44.29	44.43	49.55	35.85							
stocksmart	nhi	.0 %	$45.99	45.14	0	7,750	47.12	45.98										
stocktwits	nhi	1.22%	44.97		+0.54													
streetinsider-com	nhi	1.19%	44.96	$44.40	+0.53	95,266	$45.07	$44.29	$44.43	$49.55	$35.85		19.81				$2.27	
thecramerreport	nhi		44.96	44.40	+0.53	95266	45.07	44.29										
thestree	nhi	1.19%	$44.96	44.4	0.53	94308	45.07	44.29	44.43	-49.55	35.85	2.7709611e7		1.234186074e9				
tickerspy	nhi	1.19%	$44.96	44.40	+0.53	95,266	45.07	44.29	44.43	49.55	35.85		19.6	1.2b	5.54%	$0.61		
tmx-quotemedia	nhi	1.19%	44.960	44.400	0.530	95,266	45.070	44.290	44.430	49.550	35.850	27,709,611	17.00	1,245,824,111	5.537	0.615 usd	2.61	
updown	nhi	1.19%	$44.96	$44.40	$0.53	89,681	$45.07	$44.29	$44.43	$49.55	$35.85	27.71b	16.95	$1.23b			2.62	
wallstreetsurvivor	nhi	1.19%	44.96	44.40	0.53	91,161	45.07	44.29		49.55	35.85		17.00	$1b	5.50%	2.36 -	2.50	
yahoo-finance	nhi	1.19%	44.96	44.40	0.53	95,266	45.07	44.29	44.43	49.55	35.85		17.25	1.25b	5.50%	2.46	2.61	
ycharts-com	nhi	+1.22%	44.97		+0.54					49.55	35.85		17.23	1.25b	5.53%		2.61	
zacks	nhi	(1.19%)	44.96		0.53	vol.  94,308	45.07	44.29		49.55	35.85		15.53	1.23 b	5.54	2.46	2.86	
advfn	alex	0.00	44.03		0.0													
barchart	alex	+4.07%	50.12	48.16	+1.96	126,845	50.21	48.16	48.16	55.14	28.15		34.78	$2.08 b	2.63%	$1.26	+1.92	
barrons	alex			48.16		126,845	50.21	48.16				41.50 million		$2.00 billion	2.51%	$0.32		
bloomberg	alex	4.070%	50.120	48.160	1.960	126,845	50.210	48.160		55.50	28.92	41.591mil	36.319	2,084.564mil	2.513	0.315 regular cash	1.380	
boston-com	alex	+4.070%	50.12 usd	48.16	+1.960	126,845	50.21	48.16	48.16	55.50	28.92	41,591,465						
bostonmerchant	alex	+4.070%	50.12 usd	48.16	+1.960	126,845	50.21	48.16	48.16	55.50	28.92	41,591,465						
business-insider	alex	+4.070%	50.12 usd	48.16	+1.960	126,845	50.21	48.16	48.16	55.50	28.92	41,591,465						
chron	alex	+4.070%	50.12 usd	48.16	+1.960	126,845	50.21	48.16	48.16	55.50	28.92	41,591,465						
cio-com	alex	+4.07%	50.12 usd	48.16	+1.960	126,845	50.21	48.16	48.16	55.50	28.92	41,591,465	36.32	2b	2.7	1.26		
cnn-money	alex	+4.07%today&rsquo;s change	50.12data as of 4:05pm et	48.16	+1.96	126,502	50.21	48.16	48.16				36.3	$2.1b	2.51%			
easystockalterts	alex	4.07%	50.12	48.16	+1.96	126845	50.21	48.16	48.16	55.50	28.92		36.32				1.38	
eresearch-fidelity-com	alex	4.07%	50.1200	48.1600	1.9600	126,845	50.2100	48.1600	48.1600	55.5000	28.9200	41,591,000	35.41	$2.00b	2.62%	$0.315000		
finance-abc7-com	alex	+4.070%	50.12 usd	48.16	+1.960	126,845	50.21	48.16	48.16	55.50	28.92	41,591,465						
finance-abc7chicago-com	alex	+4.070%	50.12 usd	48.16	+1.960	126,845	50.21	48.16	48.16	55.50	28.92	41,591,465						
financial-content	alex	+4.070%	50.12 usd	48.16	+1.960	126,845	50.21	48.16	48.16	55.50	28.92	41,591,465						
finapps-forbes-com	alex	4.1%	$50.12	48.16	1.96	126,845	50.21	48.16	48.16	55.50	28.92	42 mil	26.1	2 bil	2.5	1.26	1.92	
finviz	alex	4.07%	50.12			126,845			48.16	-9.09%	78.91%	41.59m	34.65	2.00b		1.26	1.39	
fool	alex	+4.07%	$50.12	$48.16	1.96	126,502	$50.21	$48.16	$48.16	$55.50	$28.92		25.00	$2.08b	3.80%	1.26		
foxbusiness	alex		$50.12		+1.96	127,349			$48.16									
google-finance	alex	(4.07%)	50.12	48.16	+1.96	126,845.00	50.21	48.16		55.50	28.92	41.56m	36.11	2.08b	2.51	0.31	1.39	
howthemarketworks	alex	4.07%	50.12	48.16	1.96	126,845	50.21	48.16	48.16									
hpcwire	alex	+4.070%	50.12 usd	48.16	+1.960	126,845	50.21	48.16	48.16	55.50	28.92	41,591,465						
insidestocks	alex	+4.07%	50.12	48.16	+1.96	126845	50.21	48.16										
investopedia	alex	+4.07 %	$50.12	48.16	+1.96				48.16									
investorguide	alex	+4.07%	50.12	48.16	+1.96		50.21	48.16		55.50	28.92		25.16	2.085b			1.914	
marketintellisearch	alex	4.07 %	$50.12	$48.16	1.96	118.40k	$50.21	$48.16	$48.16			41.59m	34.65	2.00b	2.62 %		1.39	
marketwatch	alex	+4.07%	$50.12	open: 48.16	+1.96	126,845	$50.21	$48.16	$48.16	$55.50	$29.27		27.53	$1.98b	2.51%	0.32	1.82	
minyanville	alex	+4.070%	50.12 usd	48.16	+1.960	126,845	50.21	48.16	48.16	55.50	28.92	41,591,465						
msn-money	alex	+4.07%	50.12	48.16	+1.96	126,845	50.21	48.16	48.16	55.50	28.92	41.59 mil	36.32	2 bil	2.62%	1.26	1.93	
nasdaq-com	alex	4.07%	$ 50.12		1.96	126,845	$ 50.21	$ 48.16	$ 48.16	$ 55.50	$ 28.92	41,591,000	26.1	$ 2,084,540,920	2.62 %	$1.260000	$ 1.92	
optimum	alex	+4.07%	50.12 ( 4:05 pm edt)	48.16	+1.96	126,845	50.21	48.16	48.16	55.50	28.92	41.59m	36.3	2.1b	2.51	1.26	1.38	
paidcontent	alex	+4.070%	50.12 usd	48.16	+1.960	126,845	50.21	48.16	48.16	55.50	28.92	41,591,465						
pc-quote	alex	4.07%	50.12	48.16	1.96	126,845	50.21	48.16	48.16	55.50	28.92	39,964,537	34.89855	2,003,023,000		0.315		
personal-wealth-biz	alex	+4.07%	50.12	48.16		127,349	50.21	48.16	48.16	55.50	28.92		25.16		2.62	1.26	1.914	
predictwallstreet	alex	+4.07%	50.12		+1.96	126,845												
raymond-james	alex	4.07	50.12	48.16	1.96	126,845	50.21	48.16	50.12	55.50	28.92		36.32				1.38	
renewable-energy-world	alex	+4.070%	50.12 usd	48.16	+1.960	126,845	50.21	48.16	48.16	55.50	28.92	41,591,465						
screamingmedia	alex	+4.07%	$	open: 48.16	+1.96	126,845	$50.21	$48.16	$48.16	$55.50	$29.27		27.53	$2.00b	2.51%	0.32	1.82	
scroli	alex	%	alex			0												
simple-stock-quotes	alex	+4.07%	last trade: 50.12		change: 1.960								p/e ratio: 25.16					
smartmoney	alex	(4.07%)	50.12	$48.16	1.96	126,845	$50.21	$48.16	$48.16	$55.50	$28.92			2,003,000	2.62%	$0.32		
stocknod	alex	+4.070%	50.12 usd	48.16	+1.960	126,845	50.21	48.16	48.16	55.50	28.92	41,591,465						
stockpickr	alex	4.07%	$50.12 1.96 | 4.07%	48.16	1.96	126.85k	50.21	48.16	48.16	55.50	28.92							
stocksmart	alex	.0 %	$46.92	40.03	0	22,159	48.81	46.89										
stocktwits	alex	4.11%	50.14		+1.98													
streetinsider-com	alex	4.07%	50.12	$48.16	+1.96	126,845	$50.21	$48.16	$48.16	$55.50	$28.92		36.32				$1.38	
thecramerreport	alex		50.12	48.16	+1.96	126845	50.21	48.16										
thestree	alex	4.07%	$50.12	48.16	1.96	126845	50.21	48.16	48.16	-55.5	28.92	4.1591465e7		1.99639032e9				
tickerspy	alex	4.07%	$50.12	48.16	+1.96	126,845	50.21	48.16	48.16	55.50	28.92		34.9	2.0b	2.62%	$0.32		
tmx-quotemedia	alex	4.07%	50.120	48.160	1.960	127,349	50.210	48.160	48.160	55.500	28.920	41,591,465	25.10	2,084,564,226	2.616	0.315 usd	1.92	
updown	alex	4.07%	$50.12	$48.16	$1.96	126,502	$50.21	$48.16	$48.16	$55.50	$28.92	41.59b	24.89	$2.00b			1.93	
wallstreetsurvivor	alex	4.07%	50.12	48.16	1.96	126,845	50.21	48.16		55.50	28.92		25.10	$2b	2.60%	1.26 -	2.22	
yahoo-finance	alex	4.07%	50.12	48.16	1.96	126,845	50.21	48.16	48.16	55.50	28.92		26.19	2.08b	2.60%	1.26	1.91	
ycharts-com	alex	+4.11%	50.14		+1.98					55.50	28.92		26.11	2.08b	2.50%		1.92	
zacks	alex	(4.07%)	50.12		1.96	vol.  126,845	50.21	48.16		55.50	28.92		34.9	2.00 b	2.62	1.26	1.38	
advfn	rgr	0.87	22.14	22.03	0.19	103830	22.25	21.71										
barchart	rgr	+0.87%	22.14	22.03	+0.19	103,830	22.25	21.71	21.95	23.95	12.52		15.03	$415.13 m	1.78%	$0.39	+1.45	
barrons	rgr	0.87%	22.14	22.03	+0.19	100,461	22.25	21.71				19.30 million		$411.39 million	1.75%	$0.1		
bloomberg	rgr	0.866%	22.140	22.030	0.190	103,830	22.250	21.710		24.05	12.66	18.871mil	15.269	417.804mil	1.469	0.097 regular cash	1.450	
boston-com	rgr	+0.8656%	22.14 usd	22.03	+0.1900	103,830	22.25	21.71	21.95	24.05	12.66	18,871,000						
bostonmerchant	rgr	+0.8656%	22.14 usd	22.03	+0.1900	103,830	22.25	21.71	21.95	24.05	12.66	18,871,000						
business-insider	rgr	+0.8656%	22.14 usd	22.03	+0.1900	103,830	22.25	21.71	21.95	24.05	12.66	18,871,000						
chron	rgr	+0.8656%	22.14 usd	22.03	+0.1900	103,088	22.25	21.71	21.95	24.05	12.66	18,871,000						
cio-com	rgr	+0.87%	22.14 usd	22.03	+0.1900	103,088	22.25	21.71	21.95	24.05	12.66	18,871,000	15.38	418m	1.9	0.39		
cnn-money	rgr	+0.87%	22.14	22.03	+0.19	100,461	22.25	21.71	21.95				15.4	$417.8m	1.75%			
easystockalterts	rgr	0.86%	22.14	22.03	+0.19	103088	22.25	21.71	21.95	24.05	12.66		15.38				1.44	
eresearch-fidelity-com	rgr	0.87%	22.1400	22.0300	0.1900	103,088	22.2500	21.7100	21.9500	24.0500	12.6600	18,871,000	15.14	$414.22m	1.77%	$0.097000		
finance-abc7-com	rgr	+0.8656%	22.14 usd	22.03	+0.1900	103,088	22.25	21.71	21.95	24.05	12.66	18,871,000						
finance-abc7chicago-com	rgr	+0.8656%	22.14 usd	22.03	+0.1900	103,088	22.25	21.71	21.95	24.05	12.66	18,871,000						
financial-content	rgr	+0.8656%	22.14 usd	22.03	+0.1900	103,088	22.25	21.71	21.95	24.05	12.66	18,871,000						
finapps-forbes-com	rgr	0.9%	$22.14	22.03	0.19	103,088	22.25	21.71	21.95	24.05	12.66	19 mil	15.4	418 mil	1.5	0.32	1.44	
finviz	rgr	0.87%	22.14			103,088			21.95	-7.55%	76.95%	18.87m	15.27	417.78m		0.33	1.45	
fool	rgr	+0.87%	$22.14	$22.03	0.19	103,088	$22.25	$21.71	$21.95	$24.05	$12.66		15.10	$417.80m	3.60%	0.39		
foxbusiness	rgr		$22.14		+0.19	103,830			$21.95									
google-finance	rgr	(0.87%)	22.14	22.03	+0.19	103,088.00	22.25	21.71		24.05	12.66	18.87m	15.25	417.80m	1.47	0.10	1.45	
howthemarketworks	rgr	0.866%	22.14	22.03	0.19	100,461	22.25	21.71	21.95									
hpcwire	rgr	+0.8656%	22.14 usd	22.03	+0.1900	103,830	22.25	21.71	21.95	24.05	12.66	18,871,000						
insidestocks	rgr	+0.87%	22.14	22.03	+0.19	100461	22.25	21.71					price earnings ratio: 15.16					
investopedia	rgr	+0.87 %	$22.14	22.03	+0.19				21.95									
investorguide	rgr	+0.87%	22.14	22.03	+0.19		22.25	21.71		24.05	12.66		15.15	417.8m			1.449	
marketintellisearch	rgr	0.87 %	$22.14	$22.03	0.19	87.00k	$22.25	$21.71	$21.95			18.87m	15.14	0.41b	1.48 %		1.45	
marketwatch	rgr	+0.87%	$22.14	open: 22.03	+0.19	3,469	$22.25	$21.71	$21.95	$24.05	$12.66		15.06	$411.39m	1.75%	0.10	1.47	
minyanville	rgr	+0.8656%	22.14 usd	22.03	+0.1900	103,088	22.25	21.71	21.95	24.05	12.66	18,871,000						
msn-money	rgr	+0.87%	22.14	22.03	+0.19	103,088	22.25	21.71	21.95	24.05	12.66	18.87 mil	15.27	414.22 mil	1.48%	0.33	1.45	
nasdaq-com	rgr	0.87%	$ 22.14		0.19	103,088	$ 22.25	$ 21.71	$ 21.95	$ 24.05	$ 12.66	18,871,000	15.27	$ 417,803,940	1.77 %	$0.388000	$ 1.45	
optimum	rgr	+0.87%	22.14 ( 4:15 pm edt)	22.03	+0.19	103,088	22.25	21.71	21.95	24.05	12.66	18.87m	15.4	417.8m	1.75	0.39	1.44	
paidcontent	rgr	+0.8656%	22.14 usd	22.03	+0.1900	103,088	22.25	21.71	21.95	24.05	12.66	18,871,000						
pc-quote	rgr	0.87%	22.14	22.03	0.19	103,830	22.25	21.71	21.95	24.05	12.66	18,709,056	15.13793	414,219,000		0.097		
personal-wealth-biz	rgr	+0.87%	22.14	22.03		103,830	22.25	21.71	21.95	24.05	12.66		15.15		1.48	0.325	1.449	
predictwallstreet	rgr	+0.87%	22.14		+0.19	103,088												
raymond-james	rgr	0.87	22.14	22.03	0.19	103,088	22.25	21.71	22.14	24.05	12.66		15.06				1.47	
renewable-energy-world	rgr	+0.8656%	22.14 usd	22.03	+0.1900	103,088	22.25	21.71	21.95	24.05	12.66	18,871,000						
screamingmedia	rgr	+0.87%	$	open: 22.03	+0.19	3,469	$22.25	$21.71	$21.95	$24.05	$12.66		15.06	$411.39m	1.75%	0.10	1.47	
scroli	rgr	%	rgr			0												
simple-stock-quotes	rgr	+0.87%	last trade: 22.14		change: 0.190								p/e ratio: 15.15					
smartmoney	rgr	(0.87%)	22.14	$22.03	0.19	103,830	$22.25	$21.71	$21.95	$24.05	$12.66			414,200	1.78%	$0.10		
stocknod	rgr	+0.8656%	22.14 usd	22.03	+0.1900	103,830	22.25	21.71	21.95	24.05	12.66	18,871,000						
stockpickr	rgr	0.87%	$22.14 0.19 | 0.87%	22.12	0.19	103.09k	22.25	21.71	21.95	24.05	12.66							
stocksmart	rgr	.0 %	$20.95	15.24	0	8,780	21.98	20.92										
stocktwits	rgr	0.73%	22.11		+0.16													
streetinsider-com	rgr	0.87%	22.14	$22.03	+0.19	103,088	$22.25	$21.71	$21.95	$24.05	$12.66		15.38				$1.44	
thecramerreport	rgr		22.14	22.03	+0.19	103088	22.25	21.71										
thestree	rgr	0.87%	$22.14	22.12	0.19	103088	22.25	21.71	21.95	-24.05	12.66	1.8871e7		4.113878e8				
tickerspy	rgr	0.87%	$22.14	22.03	+0.19	103,088	22.25	21.71	21.95	24.05	12.66		15.1	414.2m	1.77%	$0.10		
tmx-quotemedia	rgr	0.87%	22.140	22.030	0.190	103,830	22.250	21.710	21.950	24.050	12.660	18,871,000	15.20	417,803,940	1.768	0.097 usd	1.44	
updown	rgr	0.87%	$22.14	$22.03	$0.19	100,361	$22.25	$21.71	$21.95	$24.05	$12.66	18.87b	14.92	$414m			1.47	
wallstreetsurvivor	rgr	0.87%	22.14	22.03	0.19	100,461	22.25	21.71		24.05	12.66		15.20	$414m	1.80%	0.33 -	1.46	
yahoo-finance	rgr	0.87%	22.14	22.03	0.19	103,088	22.25	21.71	21.95	24.05	12.66		15.28	417.80m	1.80%	0.39	1.45	
ycharts-com	rgr	+0.73%	22.11		+0.16					24.05	12.66		15.25	414.56m	1.99%		1.45	
zacks	rgr	(0.87%)	22.14		0.19	vol.  103,088	22.25	21.71		24.05	12.66		15.14	414.22 m	1.77	0.39	1.45	
advfn	mlnk	0.67	4.51	4.5	0.03	86709	4.55	4.42										
barchart	mlnk	+0.67%	4.51	4.49	+0.03	98,824	4.55	4.42	4.48	6.41	4.20		0.00	$197.49 m			-1.39	
barrons	mlnk	0.67%	4.51	4.50	+0.03	79,969	4.55	4.42				44.10 million		$196.73 million		$0.91		
bloomberg	mlnk	0.670%	4.510	4.500	0.030	86,709	4.550	4.420		6.41	4.20	43.816mil		197.608mil	20.253	0.913 special cash	-0.720	
boston-com	mlnk	+0.6696%	4.510 usd	4.500	+0.0300	86,109	4.550	4.420	4.480	7.440	4.200	43,815,576						
bostonmerchant	mlnk	+0.6696%	4.510 usd	4.500	+0.0300	86,109	4.550	4.420	4.480	7.440	4.200	43,815,576						
business-insider	mlnk	+0.6696%	4.510 usd	4.500	+0.0300	86,109	4.550	4.420	4.480	7.440	4.200	43,815,576						
chron	mlnk	+0.6696%	4.510 usd	4.500	+0.0300	80,431	4.550	4.420	4.480	7.440	4.200	43,815,576						
cio-com	mlnk	+0.67%	4.510 usd	4.500	+0.0300	80,431	4.550	4.420	4.480	7.440	4.200	43,815,576		198m				
cnn-money	mlnk	+0.67%	4.51	4.50	+0.03	80,631	4.55	4.42	4.48				nm	$197.6m				
easystockalterts	mlnk	0.67%	4.51	4.50	+0.03	80431	4.55	4.42	4.48	7.44	4.20						-1.49	
eresearch-fidelity-com	mlnk	0.67%	4.5100	4.5000	0.0300	81,031	4.5500	4.4200	4.4800	7.4400	4.2000	43,816,000	nm	$196.30m				
finance-abc7-com	mlnk	+0.6696%	4.510 usd	4.500	+0.0300	80,431	4.550	4.420	4.480	7.440	4.200	43,815,576						
finance-abc7chicago-com	mlnk	+0.6696%	4.510 usd	4.500	+0.0300	80,431	4.550	4.420	4.480	7.440	4.200	43,815,576						
financial-content	mlnk	+0.6696%	4.510 usd	4.500	+0.0300	80,431	4.550	4.420	4.480	7.440	4.200	43,815,576						
finapps-forbes-com	mlnk	0.7%	$4.51	4.50	0.03	81,031	4.55	4.42	4.48	7.44	4.20	44 mil		198 mil	0.0	0.00		
finviz	mlnk	0.67%	4.51			81,031			4.48	-39.38%	7.38%	43.82m		196.31m			-1.51	
fool	mlnk	+0.67%	$4.51	$4.50	0.03	81,031	$4.55	$4.42	$4.48	$7.44	$4.20		0.00	$197.61m				
foxbusiness	mlnk		$4.51		+0.03	86,709			$4.48									
google-finance	mlnk	(0.67%)	4.51	4.50	+0.03	81,031.00	4.55	4.42		7.44	4.20	43.82m		197.61m	null	null	-1.51	
howthemarketworks	mlnk	0.67%	4.51	4.5	0.03	80,431	4.55	4.42	4.48									
hpcwire	mlnk	+0.6696%	4.510 usd	4.500	+0.0300	86,109	4.550	4.420	4.480	7.440	4.200	43,815,576						
insidestocks	mlnk	+0.67%	4.51	4.49	+0.03	86709	4.55	4.42										
investopedia	mlnk	+0.67 %	$4.51	4.50	+0.03				4.48									
investorguide	mlnk	+0.67%	4.51	4.50	+0.03		4.55	4.42		7.83	4.69			195.3m			-1.505	
marketintellisearch	mlnk	0.67 %	$4.51	$4.50	0.03	79.30k	$4.55	$4.50	$4.48			43.82m	0.00	0.20b	0.0 %		-1.51	
marketwatch	mlnk	+0.67%	$4.51	open: 4.50	+0.03	6,178	$4.55	$4.42	$4.48	$7.44	$4.20			$196.73m		0.91		
minyanville	mlnk	+0.6696%	4.510 usd	4.500	+0.0300	80,431	4.550	4.420	4.480	7.440	4.200	43,815,576						
msn-money	mlnk	+0.67%	4.51	4.50	+0.03	81,031	4.55	4.42	4.48	7.44	4.20	43.82 mil	-3.03	196.29 mil			-1.51	
nasdaq-com	mlnk	0.67%	$ 4.51	$ 4.50	0.03	81,031	$ 4.55	$ 4.42	$ 4.48	$ 7.44	$ 4.20	43,793,000		$ 197,506,430			$ -1.51	
optimum	mlnk	+0.67%	4.51 ( 4:00 pm edt)	4.50	+0.03	80,431	4.55	4.42	4.48	7.44	4.20	43.82m		197.6m			-1.49	
paidcontent	mlnk	+0.6696%	4.510 usd	4.500	+0.0300	80,431	4.550	4.420	4.480	7.440	4.200	43,815,576						
pc-quote	mlnk	0.67%	4.51	4.5	0.03	86,709	4.55	4.42	4.48	7.44	4.20	43,524,545	-3.00671	196,296,000		0.9134		
personal-wealth-biz	mlnk	+0.67%	4.51	4.50		86,709	4.55	4.42	4.48	7.83	4.69					0.00	-1.505	
predictwallstreet	mlnk	+0.67%	4.51		+0.03	81,031												
raymond-james	mlnk	0.67	4.51	4.50	0.03	81,031	4.55	4.42	4.51	7.44	4.20						-1.50	
renewable-energy-world	mlnk	+0.6696%	4.510 usd	4.500	+0.0300	80,431	4.550	4.420	4.480	7.440	4.200	43,815,576						
screamingmedia	mlnk	+0.67%	$	open: 4.50	+0.03	6,178	$4.55	$4.42	$4.48	$7.44	$4.20			$196.73m		0.91		
scroli	mlnk	%	mlnk			0												
simple-stock-quotes	mlnk	+0.67%	last trade: 4.51		change: 0.030													
smartmoney	mlnk	(0.67%)	4.51	$4.50	0.03	86,709	$4.55	$4.42	$4.48	$7.44	$4.20			196,300	0.00%	$0.91		
stocknod	mlnk	+0.6696%	4.510 usd	4.500	+0.0300	86,109	4.550	4.420	4.480	7.440	4.200	43,815,576						
stockpickr	mlnk	0.67%	$4.51 0.03 | 0.67%	4.50	0.03	81.03k	4.55	4.42	4.48	7.44	4.20							
stocksmart	mlnk	.0 %	$4.63	6.6	0	15,696	4.83	4.62										
stocktwits	mlnk	0.45%	4.50		+0.02													
streetinsider-com	mlnk	0.67%	4.51	$4.50	+0.03	80,431	$4.55	$4.42	$4.48	$7.44	$4.20						$-1.49	
thecramerreport	mlnk		4.51	4.50	+0.03	81031	4.55	4.50										
thestree	mlnk	0.67%	$4.51	4.5	0.03	81031	4.55	4.42	4.48	-7.44	4.2	4.3815576e7		1.96731936e8				
tickerspy	mlnk	0.67%	$4.51	4.50	+0.03	81,031	4.55	4.42	4.48	7.44	4.20		-3.0	196.3m	0.00%	$0.91		
tmx-quotemedia	mlnk	0.67%	4.510	4.500	0.030	86,709	4.550	4.420	4.480	7.440	4.200	43,815,576		197,608,248			-1.49	
updown	mlnk	0.67%	$4.51	$4.50	$0.03	79,969	$4.55	$4.42	$4.48	$7.44	$4.20	43.79b		$196m			-1.51	
wallstreetsurvivor	mlnk	0.67%	4.51	4.50	0.03	80,431	4.55	4.42		7.44	4.20			$196m			-0.40	
yahoo-finance	mlnk	0.67%	4.51	4.50	0.03	81,031	4.55	4.42	4.48	7.44	4.20			195.30m			-1.51	
ycharts-com	mlnk	+0.45%	4.50		+0.02					7.44	4.20			197.06m	0.00%		-1.49	
zacks	mlnk	(0.67%)	4.51		0.03	vol.  81,031	4.55	4.42		7.44	4.20			196.19 m	0.00	0.00	-.28	
advfn	onxx	-0.14	35.25	35.21	-0.05	980566	35.355	34.19										
barchart	onxx	-0.14%	35.25	35.21	-0.05	1,001,294	35.35	34.19	35.30	45.90	19.64		0.00	$2.22 b			-1.94	
barrons	onxx	0.14%	35.25	35.21	-0.05	980,566	35.355	34.19				62.62 million		$2.30 billion	onxx has not issued dividends in more than 1 year.			
bloomberg	onxx	-0.142%	35.250	35.210	-0.050	980,566	35.355	34.190		45.90	19.54	63.355mil		2,233.278mil			-0.390	
boston-com	onxx	-0.1416%	35.25 usd	35.21	-0.0500	980,566	35.35	34.19	35.30	45.90	19.54	63,355,402						
bostonmerchant	onxx	-0.1416%	35.25 usd	35.21	-0.0500	980,566	35.35	34.19	35.30	45.90	19.54	63,355,402						
business-insider	onxx	-0.1416%	35.25 usd	35.21	-0.0500	980,566	35.35	34.19	35.30	45.90	19.54	63,355,402						
chron	onxx	-0.1416%	35.25 usd	35.21	-0.0500	980,566	35.35	34.19	35.30	45.90	19.54	63,355,402						
cio-com	onxx	-0.14%	35.25 usd	35.21	-0.0500	980,566	35.35	34.19	35.30	45.90	19.54	63,355,402		2b				
cnn-money	onxx	-0.14%	35.25	35.21	-0.05	970,256	35.35	34.19	35.30				nm	$2.2b				
easystockalterts	onxx	-0.14%	35.25	35.21	-0.05	980566	35.36	34.19	35.30	45.90	19.54						-1.94	
eresearch-fidelity-com	onxx	-0.14%	35.2500	35.2100	-0.0500	980,566	35.3550	34.1900	35.3000	45.9000	19.5400	63,355,000	nm	$2.24b				
finance-abc7-com	onxx	-0.1416%	35.25 usd	35.21	-0.0500	980,566	35.35	34.19	35.30	45.90	19.54	63,355,402						
finance-abc7chicago-com	onxx	-0.1416%	35.25 usd	35.21	-0.0500	980,566	35.35	34.19	35.30	45.90	19.54	63,355,402						
financial-content	onxx	-0.1416%	35.25 usd	35.21	-0.0500	980,566	35.35	34.19	35.30	45.90	19.54	63,355,402						
finapps-forbes-com	onxx	-0.1%	$35.25	35.21	-0.05	980,566	35.35	34.19	35.30	45.90	19.54	63 mil		2 bil	0.0	0.00	-1.94	
finviz	onxx	-0.14%	35.25			980,566			35.30	-23.20%	80.40%	63.36m		2.24b			-1.94	
fool	onxx	-0.14%	$35.25	$35.21	-0.05	980,566	$35.35	$34.19	$35.30	$45.90	$19.54		0.00	$2.23b				
foxbusiness	onxx		$35.25		-0.05	983,055			$35.30									
google-finance	onxx	(-0.14%)	35.25	35.21	-0.05	980,566.00	35.35	34.19		45.90	19.54	63.36m		2.23b			-1.94	
howthemarketworks	onxx	-0.142%	35.25	35.21	-0.05	970,256	35.355	34.19	35.3									
hpcwire	onxx	-0.1416%	35.25 usd	35.21	-0.0500	980,566	35.35	34.19	35.30	45.90	19.54	63,355,402						
insidestocks	onxx	-0.14%	35.25	35.21	-0.05	980566	35.35	34.19					price earnings ratio: 176.25					
investopedia	onxx	-0.14 %	$35.25	35.21	-0.05				35.30									
investorguide	onxx	-0.14%	35.25	35.04	-0.05		35.355	34.19		45.90	19.54			2.233b			-1.941	
marketintellisearch	onxx	-0.14 %	$35.25	$35.04	-0.05	964.00k	$35.35	$34.19	$35.30			63.36m	0.00	2.24b	0.0 %		-1.94	
marketwatch	onxx	-0.14%	$35.25	open: 35.21	-0.05	12,799	$35.36	$34.19	$35.30	$45.90	$19.64			$2.30b				
minyanville	onxx	-0.1416%	35.25 usd	35.21	-0.0500	980,566	35.35	34.19	35.30	45.90	19.54	63,355,402						
msn-money	onxx	-0.14%	35.25	35.21	-0.05	980,566	35.36	34.19	35.30	45.90	19.54	63.36 mil	-18.17	2.24 bil			-1.94	
nasdaq-com	onxx	0.14%	$ 35.25	$ 35.21	0.05	980,566	$ 35.355	$ 34.19	$ 35.30	$ 45.90	$ 19.54	63,355,000		$ 2,233,263,750			$ -1.94	
optimum	onxx	-0.14%	35.25 ( 4:30 pm edt)	35.21	-0.05	980,566	35.35	34.19	35.30	45.90	19.54	63.36m		2.2b			-1.94	
paidcontent	onxx	-0.1416%	35.25 usd	35.21	-0.0500	980,566	35.35	34.19	35.30	45.90	19.54	63,355,402						
pc-quote	onxx	-0.14%	35.25	35.21	-0.05	980,566	35.355	34.19	35.3	45.90	19.54	63,444,862	-18.19588	2,236,431,000				
personal-wealth-biz	onxx	-0.14%	35.25	35.04	-0.05	983,055	35.355	34.19	35.30	45.90	19.54					0.00	-1.941	
predictwallstreet	onxx	-0.14%	35.25		-0.05	980,566												
raymond-james	onxx	-0.14	35.25	35.21	-0.05	980,566	35.36	34.19	35.25	45.90	19.54						-1.94	
renewable-energy-world	onxx	-0.1416%	35.25 usd	35.21	-0.0500	980,566	35.35	34.19	35.30	45.90	19.54	63,355,402						
screamingmedia	onxx	-0.14%	$	open: 35.21	-0.05	10,310	$35.36	$34.19	$35.30	$45.90	$19.64			$2.30b				
scroli	onxx	%	onxx			0												
simple-stock-quotes	onxx	-0.14%	last trade: 35.25		change: -0.050													
smartmoney	onxx	(-0.14%)	35.25	$35.21	-0.05	980,566	$35.36	$34.19	$35.30	$45.90	$19.54			2,236,400	0.00%	$0.00		
stocknod	onxx	-0.1416%	35.25 usd	35.21	-0.0500	980,566	35.35	34.19	35.30	45.90	19.54	63,355,402						
stockpickr	onxx	-0.14%	$35.25 -0.05 | -0.14%	35.21	-0.05	980.57k	35.36	34.19	35.30	45.90	19.54							
stocksmart	onxx	.0 %	$41.51	36.92	0	48,652	42.45	41.42										
stocktwits	onxx	-0.14%	35.25		-0.05													
streetinsider-com	onxx	0.14%	35.25	$35.21	-0.05	980,566	$35.36	$34.19	$35.30	$45.90	$19.54						$-1.94	
thecramerreport	onxx		35.25	35.04	-0.05	980566	35.355	34.19										
thestree	onxx	-0.14%	$35.25	35.21	-0.05	980566	35.36	34.19	35.3	-45.9	19.54	6.3355402e7		2.301068201e9				
tickerspy	onxx	-0.14%	$35.25	35.21	-0.05	980,566	35.35	34.19	35.30	45.90	19.54		-18.2	2.2b	0.00%	$0.00		
tmx-quotemedia	onxx	-0.14%	35.250	35.210	-0.050	983,055	35.355	34.190	35.300	45.900	19.540	63,355,402		2,233,277,921			-1.94	
updown	onxx	-0.14%	$35.25	$35.21	-$0.05	970,256	$35.36	$34.19	$35.30	$45.90	$19.54	63.35b		$2.23b			-1.94	
wallstreetsurvivor	onxx	-0.14%	35.25	35.21	-0.05	970,256	35.36	34.19		45.90	19.54			$2b			-1.35	
yahoo-finance	onxx	0.14%	35.25	35.04	0.05	980,566	35.35	34.19	35.30	45.90	19.54			2.23b			-1.94	
ycharts-com	onxx	-0.14%	35.25		-0.05					45.90	19.54			2.22b	0.00%		-1.94	
zacks	onxx	(-0.14%)	35.25		-0.05	vol.  980,566	35.36	34.19		45.90	19.54			2.24 b	0.00	0.00	-.06	
advfn	spec	0.00	20.01		0.0													
barchart	spec	+0.15%	20.01	19.99	+0.03	283,500	20.02	19.98	19.98	20.04	11.16		19.03	$262.53 m			+1.05	
barrons	spec																	
bloomberg	spec																	
boston-com	spec	0.00%	0.6000 eur	0.6000	+0.00	131,760	0.6200	0.6000	0.6000	0.8600	0.5900	36,619,505						
bostonmerchant	spec	0.00%	0.6000 eur	0.6000	+0.00	131,760	0.6200	0.6000	0.6000	0.8600	0.5900	36,619,505						
business-insider	spec	0.00%	0.6000 eur	0.6000	+0.00	131,760	0.6200	0.6000	0.6000	0.8600	0.5900	36,619,505						
chron	spec	0.00%	0.6000 eur	0.6000	+0.00	131,760	0.6200	0.6000	0.6000	0.8600	0.5900	36,619,505						
cio-com	spec	0.00%	0.6000 eur	0.6000	+0.00	131,760	0.6200	0.6000	0.6000	0.8600	0.5900							
cnn-money	spec																	
easystockalterts	spec	0.00%	20.01	6.25	+0.00	119715	20.01	20.01	20.01	20.04	11.16		19.06				1.05	
finance-abc7-com	spec	0.00%	0.6000 eur	0.6000	+0.00	131,760	0.6200	0.6000	0.6000	0.8600	0.5900	36,619,505						
finance-abc7chicago-com	spec	0.00%	0.6000 eur	0.6000	+0.00	131,760	0.6200	0.6000	0.6000	0.8600	0.5900	36,619,505						
financial-content	spec	0.00%	0.6000 eur	0.6000	+0.00	131,760	0.6200	0.6000	0.6000	0.8600	0.5900	36,619,505						
fool	spec	0%	$20.01	$0.00	0.00	0	$20.02	$19.98	$20.01	$20.04	$11.16		19.10	$262.93m				
foxbusiness	spec		$20.01		+0.03	215,784			$19.98									
howthemarketworks	spec	0%	20.01	19.98	0	283,543	20.02	19.98	20.01									
hpcwire	spec	0.00%	0.6000 eur	0.6000	+0.00	131,760	0.6200	0.6000	0.6000	0.8600	0.5900	36,619,505						
insidestocks	spec																	
investorguide	spec		0.00															
marketintellisearch	spec	0.43 %	$7.05	$6.99	0.03	274.50k	$7.09	$6.86	$7.02						%			
marketwatch	spec	0.00%	0.60	open: 0.60	0.00	131,760	0.62	0.60	0.60	0.86	0.59			21.97m				
minyanville	spec	0.00%	0.6000 eur	0.6000	+0.00	131,760	0.6200	0.6000	0.6000	0.8600	0.5900	36,619,505						
msn-money	spec		20.01						20.01	20.04	11.16	13.14 mil	18.88	262.93 mil			1.04	
paidcontent	spec	0.00%	0.6000 eur	0.6000	+0.00	131,760	0.6200	0.6000	0.6000	0.8600	0.5900	36,619,505						
pc-quote	spec	0.00%				0						0		0				
personal-wealth-biz	spec					0												
raymond-james	spec																	
renewable-energy-world	spec	0.00%	0.6000 eur	0.6000	+0.00	131,760	0.6200	0.6000	0.6000	0.8600	0.5900	36,619,505						
screamingmedia	spec	0.00%		open: 0.60	0.00	131,760	0.62	0.60	0.60	0.86	0.59			21.97m				
scroli	spec	%	spec			0												
simple-stock-quotes	spec		last trade: 0.00		change: 0.000													
smartmoney	spec																	
stocknod	spec	0.00%	0.6000 eur	0.6000	+0.00	131,760	0.6200	0.6000	0.6000	0.8600	0.5900	36,619,505						
stockpickr	spec	0.15%	$20.01 0.03 | 0.15%	19.98	0.03	215.78k	20.02	19.98	19.98	20.04	11.16							
stocksmart	spec	.0 %	$20.01	14.73	0	45,408	20.01	19.98										
stocktwits	spec	0.00%	19.98		0.00													
streetinsider-com	spec	-0%	20.01	$6.25		119,715	$20.01	$20.01	$20.01	$20.04	$11.16		19.06				$1.05	
thecramerreport	spec		0.00															
thestree	spec	0.15%	$20.01	19.98	0.03	215784	20.02	19.98	19.98	-20.04	11.16	1.3139845e7		2.65476192e8				
tickerspy	spec	0.00%	$20.01	19.98	0.00	283,543	20.02	19.98	20.01	20.04	11.16		18.8	262.5m	0.00%	$0.00		
tmx-quotemedia	spec																	
updown	spec	0.00%	$20.01		$0.00	0			$20.01	$20.04	$11.16	13.14b	20.01	$263m			1.00	
wallstreetsurvivor	spec	0.00%	20.01	19.98	0.00	283,543	20.02	19.98		20.04	11.16		19.10	$265m			0.98	
ycharts-com	spec	+0.00%	20.01		+0.00					20.04	11.16		19.24	262.53m	0.00%		1.04	
zacks	spec																	
advfn	qcor	9.96	26.5	24.16	2.4	2183239	27.24	24.001										
barchart	qcor	+9.96%	26.50	24.16	+2.40	2,214,021	27.24	24.00	24.10	27.24	8.89		39.07	$1.65 b			+0.59	
barrons	qcor	9.96%	26.50	24.16	+2.40	2.081m	27.24	24.001				64.74 million		$1.47 billion	qcor has not issued dividends in more than 1 year.			
bloomberg	qcor	9.959%	26.500	24.160	2.400	2,183,239	27.240	24.001		27.24	8.89	61.655mil	44.167	1,633.846mil			0.600	
boston-com	qcor	+9.959%	26.50 usd	24.16	+2.400	2,183,239	27.24	24.00	24.10	24.93	8.890	61,675,282						
bostonmerchant	qcor	+9.959%	26.50 usd	24.16	+2.400	2,183,239	27.24	24.00	24.10	24.93	8.890	61,675,282						
business-insider	qcor	+9.959%	26.50 usd	24.16	+2.400	2,183,239	27.24	24.00	24.10	24.93	8.890	61,675,282						
chron	qcor	+9.959%	26.50 usd	24.16	+2.400	2,180,952	27.24	24.00	24.10	24.93	8.890	61,675,282						
cio-com	qcor	+9.96%	26.50 usd	24.16	+2.400	2,180,952	27.24	24.00	24.10	24.93	8.890	61,675,282	45.69	2b				
cnn-money	qcor	+9.96%	26.50	24.16	+2.40	2,073,758	27.24	24.00	24.10				45.7	$1.6b				
easystockalterts	qcor	9.93%	26.50	24.16	+2.40	2180952	27.24	24.00	24.10	24.93	8.89		45.69				0.58	
eresearch-fidelity-com	qcor	9.96%	26.5000	24.1600	2.4000	2,180,952	27.2400	24.0010	24.1000	24.9300	8.8900	61,675,000	40.85	$1.49b				
finance-abc7-com	qcor	+9.959%	26.50 usd	24.16	+2.400	2,180,952	27.24	24.00	24.10	24.93	8.890	61,675,282						
finance-abc7chicago-com	qcor	+9.959%	26.50 usd	24.16	+2.400	2,180,952	27.24	24.00	24.10	24.93	8.890	61,675,282						
financial-content	qcor	+9.959%	26.50 usd	24.16	+2.400	2,180,952	27.24	24.00	24.10	24.93	8.890	61,675,282						
finapps-forbes-com	qcor	10.0%	$26.50	24.16	2.40	2,180,952	27.24	24.00	24.10	24.93	8.89	62 mil	44.9	2 bil	0.0	0.00	0.59	
finviz	qcor	9.96%	26.50			2,180,952			24.10	6.30%	198.09%	61.68m	44.92	1.63b			0.59	
fool	qcor	+9.96%	$26.50	$24.16	2.40	2,180,742	$27.24	$24.00	$24.10	$24.93	$8.89		41.10	$1.63b				
foxbusiness	qcor		$26.50		+2.40	2,183,239			$24.10									
google-finance	qcor	(9.96%)	26.50	24.16	+2.40	2.18m	27.24	24.00		27.24	8.89	61.65m	44.81	1.63b			0.59	
howthemarketworks	qcor	9.959%	26.5	24.16	2.4	2,070,558	27.24	24.001	24.1									
hpcwire	qcor	+9.959%	26.50 usd	24.16	+2.400	2,183,239	27.24	24.00	24.10	24.93	8.890	61,675,282						
insidestocks	qcor	+9.96%	26.50	24.16	+2.40	2180942	27.24	24.00					price earnings ratio: 41.41					
investopedia	qcor	+9.96 %	$26.50	24.16	+2.40				24.10									
investorguide	qcor	+9.96%	26.50	24.16	+2.40		27.24	24.001		24.93	8.89		40.85	1.649b			0.59	
marketintellisearch	qcor	9.96 %	$26.50	$24.16	2.40	2047.40k	$27.24	$24.05	$24.10			61.68m	40.85	1.49b	0.0 %		0.59	
marketwatch	qcor	+9.96%	$26.50	open: 24.16	+2.40	113,185	$27.24	$24.00	$24.10	$27.24	$8.89		45.07	$1.47b			0.59	
minyanville	qcor	+9.959%	26.50 usd	24.16	+2.400	2,180,952	27.24	24.00	24.10	24.93	8.890	61,675,282						
msn-money	qcor	+9.96%	26.50	24.16	+2.40	2.18 mil	27.24	24.00	24.10	24.93	8.89	61.68 mil	44.92	1.49 bil			0.59	
nasdaq-com	qcor	9.96%	$ 26.50	$ 24.16	2.40	2,180,952	$ 27.24	$ 24.001	$ 24.10	$ 24.93	$ 8.89	61,675,000	44.92	$ 1,634,387,500			$ 0.59	
optimum	qcor	+9.96%	26.50 ( 4:30 pm edt)	24.16	+2.40	2,180,952	27.24	24.00	24.10	24.93	8.89	61.68m	45.7	1.6b			0.58	
paidcontent	qcor	+9.959%	26.50 usd	24.16	+2.400	2,180,952	27.24	24.00	24.10	24.93	8.890	61,675,282						
pc-quote	qcor	9.96%	26.5	24.16	2.40	2,183,239	27.24	24.001	24.1	24.93	8.89	56,112,075	40.84746	1,486,970,000				
personal-wealth-biz	qcor	+9.96%	26.50	24.16		2,183,239	27.24	24.001	24.10	24.93	8.89		40.85			0.00	0.59	
predictwallstreet	qcor	+9.96%	26.50		+2.40	2,180,952												
raymond-james	qcor	9.96	26.50	24.16	2.40	2,180,952	27.24	24.00	26.50	24.93	8.89		42.74				0.62	
renewable-energy-world	qcor	+9.959%	26.50 usd	24.16	+2.400	2,180,952	27.24	24.00	24.10	24.93	8.890	61,675,282						
screamingmedia	qcor	+9.96%	$	open: 24.16	+2.40	112,985	$27.24	$24.00	$24.10	$27.24	$8.89		45.07	$1.47b			0.59	
scroli	qcor	%	qcor			0												
simple-stock-quotes	qcor	+9.96%	last trade: 26.50		change: 2.400								p/e ratio: 40.85					
smartmoney	qcor	(9.96%)	26.50	$24.16	2.40	2,183,239	$27.24	$24.00	$24.10	$24.93	$8.89			1,486,400	0.00%	$0.00		
stocknod	qcor	+9.959%	26.50 usd	24.16	+2.400	2,183,239	27.24	24.00	24.10	24.93	8.890	61,675,282						
stockpickr	qcor	9.96%	$26.50 2.40 | 9.96%	24.16	2.40	2.18m	27.24	24.00	24.10	24.93	8.89							
stocksmart	qcor	.0 %	$22.89	15.1	0	75,296	23.43	22.79										
stocktwits	qcor	9.98%	26.50		+2.40													
streetinsider-com	qcor	9.96%	26.50	$24.16	+2.40	2,180,952	$27.24	$24.00	$24.10	$24.93	$8.89		45.69				$0.58	
thecramerreport	qcor		26.50	24.16	+2.40	2180952	27.24	24.001										
thestree	qcor	9.96%	$26.5	24.16	2.4	2180742	27.24	24.0	24.1	-24.93	8.89	6.1675282e7		1.46972197e9				
tickerspy	qcor	9.96%	$26.50	24.16	+2.40	2,180,952	27.24	24.00	24.10	24.93	8.89		40.8	1.4b	0.00%	$0.00		
tmx-quotemedia	qcor	9.96%	26.500	24.160	2.400	2,183,239	27.240	24.001	24.100	24.930	8.890	61,675,282	41.60	1,634,394,973			0.58	
updown	qcor	9.96%	$26.50	$24.16	$2.40	2,070,208	$27.24	$24.00	$24.10	$24.93	$8.89	61.67b	38.99	$1.48b			0.62	
wallstreetsurvivor	qcor	9.96%	26.50	24.16	2.40	2,070,558	27.24	24.00		24.93	8.89		41.60	$1b			0.54	
yahoo-finance	qcor	9.96%	26.50	24.16	2.40	2,180,952	27.24	24.00	24.10	27.24	8.89		44.92	1.65b			0.59	
ycharts-com	qcor	+9.98%	26.50		+2.40					24.93	8.89		44.92	1.65b	0.00%		0.59	
zacks	qcor	(9.96%)	26.50		2.40	vol.  2,180,952	27.24	24.00		27.24	8.89		39.51	1.49 b	0.00	0.00	.61	
advfn	rev	2.80	17.27	16.76	0.47	84381	17.27	16.6										
barchart	rev	+2.80%	17.27	16.76	+0.47	84,481	17.27	16.60	16.80	17.57	8.97		11.87	$901.15 m			+6.41	
barrons	rev	2.80%	17.27	16.76	+0.47	82,548	17.27	16.60				52.30 million		$879.17 million	rev has not issued dividends in more than 1 year.			
bloomberg	rev	2.798%	17.270	16.760	0.470	84,381	17.270	16.600		17.75	9.22	49.051mil	12.077	896.347mil			1.430	
boston-com	rev	+2.798%	17.27 usd	16.76	+0.4700	84,381	17.27	16.60	16.80	17.75	9.220	49,050,628						
bostonmerchant	rev	+2.798%	17.27 usd	16.76	+0.4700	84,381	17.27	16.60	16.80	17.75	9.220	49,050,628						
business-insider	rev	+2.798%	17.27 usd	16.76	+0.4700	84,381	17.27	16.60	16.80	17.75	9.220	49,050,628						
chron	rev	+2.798%	17.27 usd	16.76	+0.4700	83,955	17.27	16.60	16.80	17.75	9.220	49,050,628						
cio-com	rev	+2.80%	17.27 usd	16.76	+0.4700	83,955	17.27	16.60	16.80	17.75	9.220	49,050,628	2.694	847m				
cnn-money	rev	+2.80%	17.27	16.76	+0.47	83,955	17.27	16.60	16.80				2.7	$847.1m				
easystockalterts	rev	2.80%	17.27	16.76	+0.47	83955	17.27	16.60	16.80	17.75	9.22		2.69				6.41	
eresearch-fidelity-com	rev	2.80%	17.2700	16.7600	0.4700	83,955	17.2700	16.6000	16.8000	17.7500	9.2200	52,176,000	2.62	$876.56m				
finance-abc7-com	rev	+2.798%	17.27 usd	16.76	+0.4700	83,955	17.27	16.60	16.80	17.75	9.220	49,050,628						
finance-abc7chicago-com	rev	+2.798%	17.27 usd	16.76	+0.4700	83,955	17.27	16.60	16.80	17.75	9.220	49,050,628						
financial-content	rev	+2.798%	17.27 usd	16.76	+0.4700	83,955	17.27	16.60	16.80	17.75	9.220	49,050,628						
finapps-forbes-com	rev	2.8%	$17.27	16.76	0.47	83,955	17.27	16.60	16.80	17.75	9.22	52 mil	2.7	901 mil	0.0	0.00	6.41	
finviz	rev	2.80%	17.27			83,955			16.80	-2.70%	87.31%	52.18m	2.69	901.15m			6.41	
fool	rev	+2.80%	$17.27	$16.76	0.47	83,955	$17.27	$16.60	$16.80	$17.75	$9.22		2.60	$901.07m				
foxbusiness	rev		$17.27		+0.47	84,381			$16.80									
google-finance	rev	(2.80%)	17.27	16.76	+0.47	83,955.00	17.27	16.60		17.75	9.22	51.90m	2.69	896.35m			6.41	
howthemarketworks	rev	2.798%	17.27	16.76	0.47	82,548	17.27	16.6	16.8									
hpcwire	rev	+2.798%	17.27 usd	16.76	+0.4700	84,381	17.27	16.60	16.80	17.75	9.220	49,050,628						
insidestocks	rev	+2.80%	17.27	16.76	+0.47	82548	17.27	16.60					price earnings ratio: 13.82					
investopedia	rev	+2.80 %	$17.27	16.76	+0.47				16.80									
investorguide	rev	+2.80%	17.27	16.76	+0.47		17.27	16.60		17.75	9.22		2.62	901.1m			6.416	
marketintellisearch	rev	2.8 %	$17.27	$16.76	0.47	81.90k	$17.27	$16.60	$16.80			52.18m	2.62	0.88b	0.0 %		6.41	
marketwatch	rev	+2.80%	$17.27	open: 16.76	+0.47	1,833	$17.27	$16.60	$16.80	$17.75	$9.22		2.69	$879.17m			6.41	
minyanville	rev	+2.798%	17.27 usd	16.76	+0.4700	83,955	17.27	16.60	16.80	17.75	9.220	49,050,628						
msn-money	rev	+2.80%	17.27	16.76	+0.47	83,955	17.27	16.60	16.80	17.75	9.22	52.18 mil	2.69	876.55 mil			6.42	
nasdaq-com	rev	2.8%	$ 17.27		0.47	83,955	$ 17.27	$ 16.60	$ 16.80	$ 17.75	$ 9.22	49,051,000	2.69	$ 847,110,770			$ 6.41	
optimum	rev	+2.80%	17.27 ( 4:15 pm edt)	16.76	+0.47	83,955	17.27	16.60	16.80	17.75	9.22	49.05m	2.7	847.1m			6.41	
paidcontent	rev	+2.798%	17.27 usd	16.76	+0.4700	83,955	17.27	16.60	16.80	17.75	9.220	49,050,628						
pc-quote	rev	2.80%	17.27	16.76	0.47	84,381	17.27	16.6	16.8	17.75	9.22	47,716,086	2.6209	824,057,000				
personal-wealth-biz	rev	+2.80%	17.27	16.76		84,381	17.27	16.60	16.80	17.75	9.22		2.62			0.00	6.416	
predictwallstreet	rev	+2.80%	17.27		+0.47	83,955												
raymond-james	rev	2.80	17.27	16.76	0.47	83,955	17.27	16.60	17.27	17.75	9.22		2.67				6.46	
renewable-energy-world	rev	+2.798%	17.27 usd	16.76	+0.4700	83,955	17.27	16.60	16.80	17.75	9.220	49,050,628						
screamingmedia	rev	+2.80%	$	open: 16.76	+0.47	1,833	$17.27	$16.60	$16.80	$17.75	$9.22		2.69	$879.17m			6.41	
scroli	rev	%	rev			0												
simple-stock-quotes	rev	+2.80%	last trade: 17.27		change: 0.470								p/e ratio: 2.62					
smartmoney	rev	(2.80%)	17.27	$16.76	0.47	84,381	$17.27	$16.60	$16.80	$17.75	$9.22			824,100	0.00%	$0.00		
stocknod	rev	+2.798%	17.27 usd	16.76	+0.4700	84,381	17.27	16.60	16.80	17.75	9.220	49,050,628						
stockpickr	rev	2.80%	$17.27 0.47 | 2.80%	16.76	0.47	83.96k	17.27	16.60	16.80	17.75	9.22							
stocksmart	rev	.0 %	$16.85	9.8	0	1,575	17.56	16.85										
stocktwits	rev	2.92%	17.29		+0.49													
streetinsider-com	rev	2.80%	17.27	$16.76	+0.47	83,955	$17.27	$16.60	$16.80	$17.75	$9.22		2.69				$6.41	
thecramerreport	rev		17.27	16.76	+0.47	84381	17.27	16.60										
thestree	rev	2.8%	$17.27	16.76	0.47	83955	17.27	16.6	16.8	-17.75	9.22	5.2175628e7		8.26503082e8				
tickerspy	rev	2.80%	$17.27	16.76	+0.47	84,381	17.27	16.60	16.80	17.75	9.22		2.6	876.5m	0.00%	$0.00		
tmx-quotemedia	rev	2.80%	17.270	16.760	0.470	84,381	17.270	16.600	16.800	17.750	9.220	52,175,628	2.60	901,073,096			6.42	
updown	rev	2.80%	$17.27	$16.76	$0.47	82,548	$17.27	$16.60	$16.80	$17.75	$9.22	52.17b	2.60	$877m			6.46	
wallstreetsurvivor	rev	2.80%	17.27	16.76	0.47	82,548	17.27	16.60		17.75	9.22		2.60	$824m			6.26	
yahoo-finance	rev	2.80%	17.27	16.76	0.47	83,955	17.27	16.60	16.80	17.75	9.22		2.69	901.06m			6.42	
ycharts-com	rev	+2.92%	17.29		+0.49					17.75	9.22		2.69	902.19m	0.00%		6.42	
zacks	rev	(2.80%)	17.27		0.47	vol.  83,955	17.27	16.60		17.75	9.22		11.83	876.56 m	0.00	0.00	1.42	
advfn	bmc	1.99	55.79	54.84	1.09	2300895	56.1	54.8										
barchart	bmc	+1.99%	55.79	54.84	+1.09	2,153,148	56.10	54.80	54.70	56.16	34.47		21.96	$9.97 b			+2.47	
barrons	bmc	1.99%	55.79	54.84	+1.09	2.299m	56.10	54.80				182.40 million		$9.50 billion	bmc has not issued dividends in more than 1 year.			
bloomberg	bmc	1.993%	55.790	54.840	1.090	2,300,895	56.100	54.800		56.16	34.24	176.858mil	25.018	9,866.908mil			2.230	
boston-com	bmc	+1.993%	55.79 usd	54.84	+1.090	2,297,174	56.10	54.80	54.70	55.24	34.24	175,929,067						
bostonmerchant	bmc	+1.993%	55.79 usd	54.84	+1.090	2,297,174	56.10	54.80	54.70	55.24	34.24	175,929,067						
business-insider	bmc	+1.993%	55.79 usd	54.84	+1.090	2,297,174	56.10	54.80	54.70	55.24	34.24	175,929,067						
chron	bmc	+1.993%	55.79 usd	54.84	+1.090	2,297,174	56.10	54.80	54.70	55.24	34.24	175,929,067						
cio-com	bmc	+1.99%	55.79 usd	54.84	+1.090	2,297,174	56.10	54.80	54.70	55.24	34.24	175,929,067	22.32	10b				
cnn-money	bmc	+1.99%today&rsquo;s change	55.79data as of 4:00pm et	54.84	+1.09	2,299,243	56.10	54.80	54.70				22.3	$9.8b				
easystockalterts	bmc	1.97%	55.78	54.84	+1.08	2182662	56.10	54.80	54.70	56.16	34.24		22.31				2.50	
eresearch-fidelity-com	bmc	1.99%	55.7900	54.8400	1.0900	2,300,895	56.1000	54.8000	54.7000	56.1600	34.2400	175,929,000	21.88	$9.62b				
finance-abc7-com	bmc	+1.993%	55.79 usd	54.84	+1.090	2,297,174	56.10	54.80	54.70	55.24	34.24	175,929,067						
finance-abc7chicago-com	bmc	+1.993%	55.79 usd	54.84	+1.090	2,297,174	56.10	54.80	54.70	55.24	34.24	175,929,067						
financial-content	bmc	+1.993%	55.79 usd	54.84	+1.090	2,297,174	56.10	54.80	54.70	55.24	34.24	175,929,067						
finapps-forbes-com	bmc	2.0%	$55.79	54.84	1.09	2,300,895	56.10	54.80	54.70	56.16	34.24	176 mil	22.3	10 bil	0.0	0.00	2.50	
finviz	bmc	2.01%	55.80			2,294,371			54.70	-0.64%	62.97%	175.93m	21.88	9.62b			2.50	
fool	bmc	+1.99%	$55.79	$54.84	1.09	2,300,795	$56.10	$54.80	$54.70	$56.16	$34.24		21.60	$9.87b				
foxbusiness	bmc		$55.79		+1.09	2,300,895			$54.70									
google-finance	bmc	(1.99%)	55.79	54.84	+1.09	2.30m	56.10	54.80		56.16	34.24	175.93m	22.31	9.82b			2.50	
howthemarketworks	bmc	1.993%	55.79	54.84	1.09	2,297,174	56.1	54.8	54.7									
hpcwire	bmc	+1.993%	55.79 usd	54.84	+1.090	2,297,174	56.10	54.80	54.70	55.24	34.24	175,929,067						
insidestocks	bmc	+2.03%	55.81	54.84	+1.11	1856117	56.10	54.80					price earnings ratio: 18.54					
investopedia	bmc	+2.03 %	$55.81	54.84	+1.11				54.70									
investorguide	bmc	+1.99%	55.79	54.94	+1.09		56.025	54.80		55.24	34.24		21.88	9.867b			2.50	
marketintellisearch	bmc	1.97 %	$55.78	$54.84	1.08	2283.50k	$56.10	$54.80	$54.70			175.93m	21.88	9.62b	0.0 %		2.50	
marketwatch	bmc	+1.99%	$55.76	open: 54.84	+1.09	61,148	$56.10	$54.80	$54.70	$56.16	$34.47		22.29	$9.50b			2.50	
minyanville	bmc	+1.993%	55.79 usd	54.84	+1.090	2,297,174	56.10	54.80	54.70	55.24	34.24	175,929,067						
msn-money	bmc	+1.99%	55.79	54.84	+1.09	2.3 mil	56.10	54.80	54.70	56.16	34.24	175.93 mil	16.80	9.62 bil			2.50	
nasdaq-com	bmc	1.99%	$ 55.79	$ 54.84	1.09	2,300,895	$ 56.10	$ 54.80	$ 54.70	$ 56.16	$ 34.24	176,858,000	22.59	$ 9,866,907,820			$ 2.47	
optimum	bmc	+2.01%	55.80 ( 3:55 pm edt)	54.84	+1.10	2,089,632	56.10	54.80	54.70	56.16	34.24	175.93m	22.3	9.8b			2.50	
paidcontent	bmc	+1.993%	55.79 usd	54.84	+1.090	2,297,174	56.10	54.80	54.70	55.24	34.24	175,929,067						
pc-quote	bmc	1.99%	55.79	54.84	1.09	2,340,378	56.1	54.8	54.7	56.16	34.24	172,491,773	16.4759	9,623,316,000				
personal-wealth-biz	bmc	+1.99%	55.79	54.94		2,300,795	56.03	54.80	54.70	55.24	34.24		21.88			0.00	2.50	
predictwallstreet	bmc	+1.99%	55.79		+1.09	2,300,895												
raymond-james	bmc	1.99	55.79	54.84	1.09	2,300,895	56.10	54.80	55.79	56.16	34.24		21.88				2.55	
renewable-energy-world	bmc	+1.993%	55.79 usd	54.84	+1.090	2,297,174	56.10	54.80	54.70	55.24	34.24	175,929,067						
screamingmedia	bmc	+1.99%	$	open: 54.84	+1.09	61,248	$56.10	$54.80	$54.70	$56.16	$34.47		22.29	$9.50b			2.50	
scroli	bmc	1.99%	bmc 55.79	54.84	1.09	2,045,634	56.10	54.80	54.70	56.16	34.24		22.31				2.50	
simple-stock-quotes	bmc	+1.99%	last trade: 55.79		change: 1.090								p/e ratio: 21.88					
smartmoney	bmc	(1.99%)	55.79	$54.84	1.09	2,300,895	$56.10	$54.80	$54.70	$56.16	$34.24			9,623,300	0.00%	$0.00		
stocknod	bmc	+1.993%	55.79 usd	54.84	+1.090	2,297,174	56.10	54.80	54.70	55.24	34.24	175,929,067						
stockpickr	bmc	1.99%	$55.79 1.09 | 1.99%	54.84	1.09	2.30m	56.10	54.80	54.70	56.16	34.24							
stocksmart	bmc	.0 %	$54.755	47.6	0	146,392	56.16	54.73										
stocktwits	bmc	2.01%	55.80		+1.10													
streetinsider-com	bmc	1.97%	55.78	$54.84	+1.08	2,182,662	$56.10	$54.80	$54.70	$56.16	$34.24		22.31				$2.50	
thecramerreport	bmc		55.79	54.94	+1.09	2300795	56.03	54.80										
thestree	bmc	1.99%	$55.79	54.84	1.09	2299243	56.1	54.8	54.7	-56.16	34.24	1.76858e8		9.503688199e9				
tickerspy	bmc	1.99%	$55.79	54.84	+1.09	2,300,795	56.10	54.80	54.70	56.16	34.24		16.5	9.6b	0.00%	$0.00		
tmx-quotemedia	bmc	1.99%	55.790	54.840	1.090	2,292,775	56.100	54.800	54.700	56.160	34.240	176,858,000	21.90	9,866,907,820			2.50	
updown	bmc	1.99%	$55.79	$54.84	$1.09	2,299,243	$56.10	$54.80	$54.70	$56.16	$34.24	176.85b	21.45	$9.67b			2.55	
wallstreetsurvivor	bmc	1.99%	55.79	54.84	1.09	2,297,074	56.10	54.80		56.16	34.24		21.90	$10b			2.50	
yahoo-finance	bmc	1.99%	55.79	54.94	1.09	2,300,795	56.03	54.80	54.70	56.16	34.24		22.32	9.87b			2.50	
ycharts-com	bmc	+2.01%	55.80		+1.10					56.16	34.24		22.32	9.97b	0.00%		2.50	
zacks	bmc	(1.99%)	55.79		1.09	vol.  2,300,895	56.10	54.80		56.16	34.24		22.24	9.62 b	0.00	0.00	2.46	
advfn	bmi	1.35	37.49	36.98	0.5	125593	37.62	36.94										
barchart	bmi	+1.35%	37.49	37.00	+0.50	125,593	37.62	36.94	36.99	45.15	33.85		20.52	$564.22 m	1.54%	$0.56	+1.77	
barrons	bmi	1.35%	37.49	36.98	+0.50	122,902	37.62	36.94				15.01 million		$546.76 million	1.49%	$0.14		
bloomberg	bmi	1.352%	37.490	36.980	0.500	125,593	37.620	36.940		45.49	33.98	15.054mil	21.546	564.375mil	1.495	0.140 regular cash	1.740	
boston-com	bmi	+1.352%	37.49 usd	36.98	+0.5000	125,593	37.62	36.94	36.99	45.49	33.98	15,054,022						
bostonmerchant	bmi	+1.352%	37.49 usd	36.98	+0.5000	125,593	37.62	36.94	36.99	45.49	33.98	15,054,022						
business-insider	bmi	+1.352%	37.49 usd	36.98	+0.5000	125,593	37.62	36.94	36.99	45.49	33.98	15,054,022						
chron	bmi	+1.352%	37.49 usd	36.98	+0.5000	125,593	37.62	36.94	36.99	45.49	33.98	15,054,022						
cio-com	bmi	+1.35%	37.49 usd	36.98	+0.5000	125,593	37.62	36.94	36.99	45.49	33.98	15,054,022	21.18	564m	1.5	0.56		
cnn-money	bmi	+1.35%	37.49	36.98	+0.50	125,001	37.62	36.94	36.99				21.2	$564.4m	1.49%			
easystockalterts	bmi	1.35%	37.49	36.98	+0.50	125593	37.62	36.94	36.99	45.49	33.98		21.18				1.77	
eresearch-fidelity-com	bmi	1.35%	37.4900	36.9800	0.5000	125,593	37.6200	36.9400	36.9900	45.4900	33.9800	15,054,000	20.90	$556.85m	1.51%	$0.140000		
finance-abc7-com	bmi	+1.352%	37.49 usd	36.98	+0.5000	125,593	37.62	36.94	36.99	45.49	33.98	15,054,022						
finance-abc7chicago-com	bmi	+1.352%	37.49 usd	36.98	+0.5000	125,593	37.62	36.94	36.99	45.49	33.98	15,054,022						
financial-content	bmi	+1.352%	37.49 usd	36.98	+0.5000	125,593	37.62	36.94	36.99	45.49	33.98	15,054,022						
finapps-forbes-com	bmi	1.4%	$37.49	36.98	0.50	125,593	37.62	36.94	36.99	45.49	33.98	15 mil	21.2	564 mil	1.5	0.56	1.77	
finviz	bmi	1.35%	37.49			125,001			36.99	-16.96%	10.76%	15.05m	21.18	564.22m		0.56	1.77	
fool	bmi	+1.35%	$37.49	$36.98	0.50	125,001	$37.62	$36.94	$36.99	$45.49	$33.98		20.50	$564.38m	1.30%	0.56		
foxbusiness	bmi		$37.49		+0.50	125,593			$36.99									
google-finance	bmi	(1.35%)	37.49	36.98	+0.50	125,593.00	37.62	36.94		45.49	33.98	15.05m	21.20	564.38m	1.49	0.14	1.77	
howthemarketworks	bmi	1.352%	37.49	36.98	0.5	122,902	37.62	36.94	36.99									
hpcwire	bmi	+1.352%	37.49 usd	36.98	+0.5000	125,593	37.62	36.94	36.99	45.49	33.98	15,054,022						
insidestocks	bmi	+1.35%	37.49	37.00	+0.50	122902	37.62	36.94					price earnings ratio: 21.18					
investopedia	bmi	+1.35 %	$37.49	36.98	+0.50				36.99									
investorguide	bmi	+1.35%	37.49	36.98	+0.50		37.62	36.94		45.49	33.98		20.91	564.4m			1.769	
marketintellisearch	bmi	1.35 %	$37.49	$36.98	0.50	132.50k	$37.62	$36.94	$36.99			15.05m	20.90	0.56b	1.51 %		1.77	
marketwatch	bmi	+1.35%	$37.49	open: 36.98	+0.50	2,691	$37.62	$36.94	$36.99	$45.49	$33.98		21.25	$546.76m	1.49%	0.14	1.76	
minyanville	bmi	+1.352%	37.49 usd	36.98	+0.5000	125,593	37.62	36.94	36.99	45.49	33.98	15,054,022						
msn-money	bmi	+1.35%	37.49	36.98	+0.50	125,593	37.62	36.94	36.99	45.49	33.98	15.05 mil	21.18	556.85 mil	1.51%	0.56	1.77	
nasdaq-com	bmi	1.35%	$ 37.49		0.50	125,593	$ 37.62	$ 36.94	$ 36.99	$ 45.49	$ 33.98	15,054,000	21.18	$ 564,374,460	1.51 %	$0.560000	$ 1.77	
optimum	bmi	+1.35%	37.49 ( 4:15 pm edt)	36.98	+0.50	125,001	37.62	36.94	36.99	45.49	33.98	15.05m	21.2	564.4m	1.49	0.56	1.77	
paidcontent	bmi	+1.352%	37.49 usd	36.98	+0.5000	125,593	37.62	36.94	36.99	45.49	33.98	15,054,022						
pc-quote	bmi	1.35%	37.49	36.98	0.50	125,593	37.62	36.94	36.99	45.49	33.98	14,853,228	20.89831	556,848,000		0.14		
personal-wealth-biz	bmi	+1.35%	37.49	36.98		125,593	37.62	36.94	36.99	45.49	33.98		20.91		1.51	0.56	1.769	
predictwallstreet	bmi	+1.35%	37.49		+0.50	125,593												
raymond-james	bmi	1.35	37.49	36.98	0.50	125,593	37.62	36.94	37.49	45.49	33.98		20.94				1.79	
renewable-energy-world	bmi	+1.352%	37.49 usd	36.98	+0.5000	125,593	37.62	36.94	36.99	45.49	33.98	15,054,022						
screamingmedia	bmi	+1.35%	$	open: 36.98	+0.50	2,691	$37.62	$36.94	$36.99	$45.49	$33.98		21.25	$546.76m	1.49%	0.14	1.76	
scroli	bmi	%	bmi			0												
simple-stock-quotes	bmi	+1.35%	last trade: 37.49		change: 0.500								p/e ratio: 20.91					
smartmoney	bmi	(1.35%)	37.49	$36.98	0.50	125,593	$37.62	$36.94	$36.99	$45.49	$33.98			556,800	1.51%	$0.14		
stocknod	bmi	+1.352%	37.49 usd	36.98	+0.5000	125,593	37.62	36.94	36.99	45.49	33.98	15,054,022						
stockpickr	bmi	1.35%	$37.49 0.50 | 1.35%	37.00	0.50	125.00k	37.62	36.94	36.99	45.49	33.98							
stocksmart	bmi	.0 %	$36.64	45	0	14,660	37.29	36.35										
stocktwits	bmi	1.35%	37.49		+0.50													
streetinsider-com	bmi	1.35%	37.49	$36.98	+0.50	125,593	$37.62	$36.94	$36.99	$45.49	$33.98		21.18				$1.77	
thecramerreport	bmi		37.49	36.98	+0.50	125593	37.62	36.94										
thestree	bmi	1.35%	$37.49	37.0	0.5	125001	37.62	36.94	36.99	-45.49	33.98	1.5054022e7		5.46762079e8				
tickerspy	bmi	1.35%	$37.49	36.98	+0.50	125,593	37.62	36.94	36.99	45.49	33.98		20.9	556.8m	1.51%	$0.14		
tmx-quotemedia	bmi	1.35%	37.490	36.980	0.500	125,593	37.620	36.940	36.990	45.490	33.980	15,054,022	20.90	564,375,285	1.494	0.140 usd	1.77	
updown	bmi	1.35%	$37.49	$36.98	$0.50	122,902	$37.62	$36.94	$36.99	$45.49	$33.98	15.05b	20.77	$557m			1.78	
wallstreetsurvivor	bmi	1.35%	37.49	36.98	0.50	122,902	37.62	36.94		45.49	33.98		20.90	$557m	1.50%	0.52 -	1.91	
yahoo-finance	bmi	1.35%	37.49	36.98	0.50	125,593	37.62	36.94	36.99	45.49	33.98		21.19	564.37m	1.50%	0.56	1.77	
ycharts-com	bmi	+1.35%	37.49		+0.50					45.49	33.98		21.18	564.22m	1.48%		1.77	
zacks	bmi	(1.35%)	37.49		0.50	vol.  125,593	37.62	36.94		45.49	33.98		20.9	556.85 m	1.51	0.56	1.77	
advfn	qcom	1.92	57.88	56.79	1.09	12041657	57.98	56.44										
barchart	qcom	+1.92%	57.88	56.79	+1.09	11,880,057	57.98	56.44	56.79	59.61	31.15		22.26	$95.14 b	1.55%	$0.86	+2.30	
barrons	qcom	1.92%	57.88	56.79	+1.09	11.986m	57.98	56.44				1.66 billion		$92.54 billion	1.49%	$0.22		
bloomberg	qcom	1.919%	57.880	56.790	1.090	11,968,775	57.980	56.440		59.84	31.63	1,669.532mil	21.437	96,632.520mil	1.356	0.215 regular cash	2.700	
boston-com	qcom	+1.919%	57.88 usd	56.79	+1.090	12,036,691	57.98	56.44	56.79	59.84	31.63	1,669,532,005						
bostonmerchant	qcom	+1.919%	57.88 usd	56.79	+1.090	12,036,691	57.98	56.44	56.79	59.84	31.63	1,669,532,005						
business-insider	qcom	+1.919%	57.88 usd	56.79	+1.090	12,036,691	57.98	56.44	56.79	59.84	31.63	1,669,532,005						
chron	qcom	+1.919%	57.88 usd	56.79	+1.090	12,023,832	57.98	56.44	56.79	59.84	31.63	1,669,532,005						
cio-com	qcom	+1.92%	57.88 usd	56.79	+1.090	12,023,832	57.98	56.44	56.79	59.84	31.63	1,669,532,005	25.17	97b	1.6	0.86		
cnn-money	qcom	+1.92%	57.88	56.79	+1.09	12,028,798	57.98	56.44	56.79				25.2	$96.6b	1.49%			
easystockalterts	qcom	1.92%	57.88	56.79	+1.09	12023122	57.98	56.44	56.79	59.84	31.63		25.17				2.30	
eresearch-fidelity-com	qcom	1.92%	57.8800	56.7900	1.0900	12,028,798	57.9800	56.4400	56.7900	59.8400	31.6300	1,669,532,000	24.69	$94.81b	1.51%	$0.215000		
finance-abc7-com	qcom	+1.919%	57.88 usd	56.79	+1.090	12,023,832	57.98	56.44	56.79	59.84	31.63	1,669,532,005						
finance-abc7chicago-com	qcom	+1.919%	57.88 usd	56.79	+1.090	12,023,832	57.98	56.44	56.79	59.84	31.63	1,669,532,005						
financial-content	qcom	+1.919%	57.88 usd	56.79	+1.090	12,023,832	57.98	56.44	56.79	59.84	31.63	1,669,532,005						
finapps-forbes-com	qcom	1.9%	$57.88	56.79	1.09	12,028,798	57.98	56.44	56.79	59.84	31.63	1.67 bil	25.2	97 bil	1.5	0.86	2.30	
finviz	qcom	1.92%	57.88			12,028,088			56.79	-2.91%	85.96%	1.67b	24.69	94.81b		0.86	2.30	
fool	qcom	+1.88%	$57.86	$56.79	1.07	10,508,996	$57.98	$56.44	$56.79	$59.84	$31.63		24.10	$96.60b	1.70%	0.86		
foxbusiness	qcom		$57.88		+1.09	12,048,252			$56.79									
google-finance	qcom	(1.92%)	57.88	56.79	+1.09	12.03m	57.98	56.44		59.84	31.63	1.67b	25.14	96.63b	1.49	0.22	2.30	
howthemarketworks	qcom	1.919%	57.88	56.79	1.09	12,027,489	57.98	56.44	56.79									
hpcwire	qcom	+1.919%	57.88 usd	56.79	+1.090	12,036,391	57.98	56.44	56.79	59.84	31.63	1,669,532,005						
insidestocks	qcom	+1.92%	57.88	56.79	+1.09	11294699	57.98	56.44					price earnings ratio: 19.75					
investopedia	qcom	+1.92 %	$57.88	56.79	+1.09				56.79									
investorguide	qcom	+1.92%	57.88	56.78	+1.09		57.98	56.44		59.84	31.63		24.65	96.632b			2.304	
marketintellisearch	qcom	2.13 %	$58.00	$56.79	1.21	12016.70k	$57.98	$56.44	$56.79			1669.53m	24.69	94.81b	1.51 %		2.30	
marketwatch	qcom	+1.92%	$57.89	open: 56.79	+1.09	145,015	$57.98	$56.44	$56.79	$59.84	$32.44		25.72	$92.54b	1.49%	0.22	2.25	
minyanville	qcom	+1.919%	57.88 usd	56.79	+1.090	12,023,832	57.98	56.44	56.79	59.84	31.63	1,669,532,005						
msn-money	qcom	+1.92%	57.88	56.79	+1.09	12.03 mil	57.98	56.44	56.79	59.84	31.63	1.67 bil	25.17	94.81 bil	1.51%	0.86	2.30	
nasdaq-com	qcom	1.92%	$ 57.88	$ 56.79	1.09	12,028,798	$ 57.98	$ 56.44	$ 56.79	$ 59.84	$ 31.63	1,669,532,000	25.17	$ 96,632,512,160	1.51 %	$0.860000	$ 2.30	
optimum	qcom	+1.92%	57.88 ( 4:00 pm edt)	56.79	+1.09	11,892,151	57.98	56.44	56.79	59.84	31.63	1.67b	25.2	96.6b	1.49	0.86	2.30	
paidcontent	qcom	+1.919%	57.88 usd	56.79	+1.090	12,023,832	57.98	56.44	56.79	59.84	31.63	1,669,532,005						
pc-quote	qcom	1.92%	57.88	56.79	1.09	12,080,491	57.98	56.44	56.79	59.84	31.63	1,638,091,223	24.6913	94,812,720,000		0.215		
personal-wealth-biz	qcom	+1.92%	57.88	56.78		12,048,252	57.98	56.44	56.79	59.84	31.63		24.65		1.38	0.785	2.304	
predictwallstreet	qcom	+1.92%	57.88		+1.09	12,028,798												
raymond-james	qcom	1.92	57.88	56.79	1.09	12,028,798	57.98	56.44	57.88	59.84	31.63		24.84				2.33	
renewable-energy-world	qcom	+1.919%	57.88 usd	56.79	+1.090	12,023,832	57.98	56.44	56.79	59.84	31.63	1,669,532,005						
screamingmedia	qcom	+1.92%	$	open: 56.79	+1.09	136,213	$57.98	$56.44	$56.79	$59.84	$32.44		25.72	$92.54b	1.49%	0.22	2.25	
scroli	qcom	1.92%	qcom 57.88	56.79	1.09	10,167,787	57.98	56.44	56.79	59.84	31.63		25.14				2.30	
simple-stock-quotes	qcom	+1.92%	last trade: 57.88		change: 1.090								p/e ratio: 24.65					
smartmoney	qcom	(1.92%)	57.88	$56.79	1.09	12,041,657	$57.98	$56.44	$56.79	$59.84	$31.63			94,812,700	1.51%	$0.22		
stocknod	qcom	+1.919%	57.88 usd	56.79	+1.090	12,036,691	57.98	56.44	56.79	59.84	31.63	1,669,532,005						
stockpickr	qcom	1.92%	$57.88 1.09 | 1.92%	56.79	1.09	12.04m	57.98	56.44	56.79	59.84	31.63							
stocksmart	qcom	.0 %	$57.16	49.64	0	1,505,042	58.94	56.98										
stocktwits	qcom	1.92%	57.88		+1.09													
streetinsider-com	qcom	1.92%	57.88	$56.79	+1.09	12,023,122	$57.98	$56.44	$56.79	$59.84	$31.63		25.17				$2.30	
thecramerreport	qcom		57.88	56.78	+1.09	12028798	57.98	56.44										
thestree	qcom	1.92%	$57.88	56.79	1.09	12028798	57.98	56.44	56.79	-59.84	31.63	1.669532005e9		9.2542159037e10				
tickerspy	qcom	1.92%	$57.88	56.79	+1.09	12,028,798	57.98	56.44	56.79	59.84	31.63		24.7	94.8b	1.51%	$0.21		
tmx-quotemedia	qcom	1.92%	57.880	56.790	1.090	11,975,522	57.980	56.440	56.790	59.840	31.630	1,669,532,005	24.70	96,632,512,449	1.514	0.215 usd	2.30	
updown	qcom	1.92%	$57.88	$56.79	$1.09	11,986,084	$57.98	$56.44	$56.79	$59.84	$31.63	1669.53b	25.90	$94.81b			2.19	
wallstreetsurvivor	qcom	1.92%	57.88	56.79	1.09	12,023,832	57.98	56.44		59.84	31.63		24.70	$95b	1.50%	0.72 -	1.96	
yahoo-finance	qcom	1.92%	57.88	56.78	1.09	12,028,798	57.98	56.44	56.79	59.84	31.63		25.12	96.63b	1.60%	0.86	2.30	
ycharts-com	qcom	+1.92%	57.88		+1.09					59.84	31.63		25.17	95.14b	1.47%		2.30	
zacks	qcom	(1.92%)	57.88		1.09	vol.  12,028,798	57.98	56.44		59.84	31.63		22.81	94.81 b	1.51	0.86	2.49	
advfn	fmbi	1.95	12.53	12.29	0.24	389954	12.59	12.23										
barchart	fmbi	+1.95%	12.53	12.29	+0.24	430,983	12.59	12.23	12.29	13.47	9.24		0.00	$933.99 m	0.33%	$0.04	-0.24	
barrons	fmbi	1.95%	12.53	12.29	+0.24	389,494	12.59	12.23				72.42 million		$930.37 million	0.32%	$0.01		
bloomberg	fmbi	1.953%	12.530	12.290	0.240	389,954	12.590	12.230		13.48	9.26	74.537mil		933.954mil	0.319	0.010 regular cash	-0.240	
boston-com	fmbi	+1.953%	12.53 usd	12.29	+0.2400	389,954	12.59	12.23	12.29	13.48	9.260	74,537,461						
bostonmerchant	fmbi	+1.953%	12.53 usd	12.29	+0.2400	389,954	12.59	12.23	12.29	13.48	9.260	74,537,461						
business-insider	fmbi	+1.953%	12.53 usd	12.29	+0.2400	389,954	12.59	12.23	12.29	13.48	9.260	74,537,461						
chron	fmbi	+1.953%	12.53 usd	12.29	+0.2400	389,954	12.59	12.23	12.29	13.48	9.260	74,537,461						
cio-com	fmbi	+1.95%	12.53 usd	12.29	+0.2400	389,954	12.59	12.23	12.29	13.48	9.260	74,537,461		934m	0.3	0.04		
cnn-money	fmbi	+1.95%today&rsquo;s change	12.53data as of 4:00pm et	12.29	+0.24	376,060	12.59	12.23	12.29				nm	$933.9m	0.32%			
easystockalterts	fmbi	1.95%	12.53	12.29	+0.24	389954	12.59	12.23	12.29	13.48	9.26						-0.25	
eresearch-fidelity-com	fmbi	1.95%	12.5300	12.2900	0.2400	389,954	12.5900	12.2300	12.2900	13.4800	9.2600	74,537,000	nm	$916.06m	0.33%	$0.010000		
finance-abc7-com	fmbi	+1.953%	12.53 usd	12.29	+0.2400	389,494	12.59	12.23	12.29	13.48	9.260	74,537,461						
finance-abc7chicago-com	fmbi	+1.953%	12.53 usd	12.29	+0.2400	389,494	12.59	12.23	12.29	13.48	9.260	74,537,461						
financial-content	fmbi	+1.953%	12.53 usd	12.29	+0.2400	389,494	12.59	12.23	12.29	13.48	9.260	74,537,461						
finapps-forbes-com	fmbi	2.0%	$12.53	12.29	0.24	389,494	12.59	12.23	12.29	13.48	9.26	75 mil		934 mil	0.3	0.04	-0.24	
finviz	fmbi	1.95%	12.53			389,494			12.29	-6.98%	35.60%	74.54m		916.10m		0.04	-0.24	
fool	fmbi	+1.95%	$12.53	$12.29	0.24	389,494	$12.59	$12.23	$12.29	$13.48	$9.26		0.00	$933.95m	0.30%	0.04		
foxbusiness	fmbi		$12.53		+0.24	392,883			$12.29									
google-finance	fmbi	(1.95%)	12.53	12.29	+0.24	389,494.00	12.59	12.23		13.48	9.26	74.54m		933.95m	0.32	0.01	-0.24	
howthemarketworks	fmbi	1.953%	12.53	12.29	0.24	375,660	12.59	12.23	12.29									
hpcwire	fmbi	+1.953%	12.53 usd	12.29	+0.2400	389,954	12.59	12.23	12.29	13.48	9.260	74,537,461						
insidestocks	fmbi	+1.95%	12.53	12.29	+0.24	389494	12.59	12.23										
investopedia	fmbi	+1.95 %	$12.53	12.29	+0.24				12.29									
investorguide	fmbi	+1.95%	12.53	12.29	+0.24		12.59	12.23		13.48	9.26			933.9m			-0.245	
marketintellisearch	fmbi	1.95 %	$12.53	$12.29	0.24	117.10k	$12.59	$12.29	$12.29			74.54m	0.00	0.92b	0.33 %		-0.24	
marketwatch	fmbi	+1.95%	$12.53	open: 12.29	+0.24	20,034	$12.59	$12.23	$12.29	$13.48	$9.26			$930.37m	0.32%	0.01		
minyanville	fmbi	+1.953%	12.53 usd	12.29	+0.2400	389,954	12.59	12.23	12.29	13.48	9.260	74,537,461						
msn-money	fmbi	+1.95%	12.53	12.29	+0.24	389,954	12.59	12.23	12.29	13.48	9.26	74.54 mil	-50.12	916.07 mil	0.33%	0.04	-0.24	
nasdaq-com	fmbi	1.95%	$ 12.53	$ 12.29	0.24	389,954	$ 12.59	$ 12.23	$ 12.29	$ 13.48	$ 9.26	74,537,000		$ 933,948,610	0.33 %	$0.040000	$ -0.24	
optimum	fmbi	+1.95%	12.53 ( 4:30 pm edt)	12.29	+0.24	389,494	12.59	12.23	12.29	13.48	9.26	74.54m		934.0m	0.32	0.04	-0.25	
paidcontent	fmbi	+1.953%	12.53 usd	12.29	+0.2400	389,954	12.59	12.23	12.29	13.48	9.260	74,537,461						
pc-quote	fmbi	1.95%	12.53	12.29	0.24	389,954	12.59	12.23	12.29	13.48	9.26	73,109,314	-49.16	916,060,000		0.01		
personal-wealth-biz	fmbi	+1.95%	12.53	12.29		392,883	12.59	12.23	12.29	13.48	9.26				0.33	0.04	-0.245	
predictwallstreet	fmbi	+1.95%	12.53		+0.24	389,954												
raymond-james	fmbi	1.95	12.53	12.29	0.24	389,954	12.59	12.23	12.53	13.48	9.26						-0.24	
renewable-energy-world	fmbi	+1.953%	12.53 usd	12.29	+0.2400	389,954	12.59	12.23	12.29	13.48	9.260	74,537,461						
screamingmedia	fmbi	+1.95%	$	open: 12.29	+0.24	20,034	$12.59	$12.23	$12.29	$13.48	$9.26			$930.37m	0.32%	0.01		
scroli	fmbi	%	fmbi			0												
simple-stock-quotes	fmbi	+1.95%	last trade: 12.53		change: 0.240													
smartmoney	fmbi	(1.95%)	12.53	$12.29	0.24	389,954	$12.59	$12.23	$12.29	$13.48	$9.26			916,100	0.33%	$0.01		
stocknod	fmbi	+1.953%	12.53 usd	12.29	+0.2400	389,954	12.59	12.23	12.29	13.48	9.260	74,537,461						
stockpickr	fmbi	1.95%	$12.53 0.24 | 1.95%	12.29	0.24	389.49k	12.59	12.23	12.29	13.48	9.26							
stocksmart	fmbi	.0 %	$11.94	11.75	0	88,503	12.18	11.82										
stocktwits	fmbi	1.87%	12.52		+0.23													
streetinsider-com	fmbi	1.95%	12.53	$12.29	+0.24	389,954	$12.59	$12.23	$12.29	$13.48	$9.26						$-0.25	
thecramerreport	fmbi		12.53	12.29	+0.24	389954	12.59	12.23										
thestree	fmbi	1.95%	$12.53	12.29	0.24	389494	12.59	12.23	12.29	-13.48	9.26	7.4537461e7		9.06375526e8				
tickerspy	fmbi	1.95%	$12.53	12.29	+0.24	389,954	12.59	12.23	12.29	13.48	9.26		-49.2	916.1m	0.33%	$0.01		
tmx-quotemedia	fmbi	1.95%	12.530	12.290	0.240	392,883	12.590	12.230	12.290	13.480	9.260	74,537,461		933,954,386	0.325	0.010 usd	-0.25	
updown	fmbi	1.95%	$12.53	$12.29	$0.24	364,540	$12.59	$12.23	$12.29	$13.48	$9.26	74.53b		$916m			-0.24	
wallstreetsurvivor	fmbi	1.95%	12.53	12.29	0.24	375,660	12.59	12.23		13.48	9.26			$916m	0.30%	0.04 -	-0.27	
yahoo-finance	fmbi	1.95%	12.53	12.29	0.24	389,954	12.59	12.23	12.29	13.48	9.26			933.95m	0.30%	0.04	-0.25	
ycharts-com	fmbi	+1.87%	12.52		+0.23					13.48	9.26			933.24m	0.29%		-0.25	
zacks	fmbi	(1.95%)	12.53		0.24	vol.  389,954	12.59	12.23		13.48	9.26			916.06 m	0.33	0.04	-.24	
advfn	hott	2.28	7.61	7.42	0.17	455658	7.61	7.36										
barchart	hott	+2.28%	7.61	7.42	+0.17	485,594	7.61	7.36	7.44	8.03	4.43		248.00	$339.79 m	3.76%	$0.28	-0.31	
barrons	hott	2.28%	7.61	7.42	+0.17	455,378	7.61	7.36				44.55 million		$332.92 million	3.68%	$0.07		
bloomberg	hott	2.285%	7.610	7.420	0.170	455,658	7.610	7.360		8.03	4.58	44.748mil	126.833	340.532mil	3.679	0.070 regular cash	0.060	
boston-com	hott	+2.285%	7.610 usd	7.420	+0.1700	455,658	7.610	7.360	7.440	8.030	4.580	44,747,906						
bostonmerchant	hott	+2.285%	7.610 usd	7.420	+0.1700	455,658	7.610	7.360	7.440	8.030	4.580	44,747,906						
business-insider	hott	+2.285%	7.610 usd	7.420	+0.1700	455,658	7.610	7.360	7.440	8.030	4.580	44,747,906						
chron	hott	+2.285%	7.610 usd	7.420	+0.1700	455,658	7.610	7.360	7.440	8.030	4.580	44,747,906						
cio-com	hott	+2.28%	7.610 usd	7.420	+0.1700	455,658	7.610	7.360	7.440	8.030	4.580	44,747,906		341m	3.8	0.28		
cnn-money	hott	+2.28%	7.61	7.42	+0.17	449,092	7.61	7.36	7.44				nm	$340.5m	3.68%			
easystockalterts	hott	2.29%	7.61	7.42	+0.17	455658	7.61	7.36	7.44	8.03	4.58						-0.31	
eresearch-fidelity-com	hott	2.28%	7.6100	7.4200	0.1700	455,658	7.6100	7.3600	7.4400	8.0300	4.5800	44,748,000	nm	$332.93m	3.76%	$0.070000		
finance-abc7-com	hott	+2.285%	7.610 usd	7.420	+0.1700	455,658	7.610	7.360	7.440	8.030	4.580	44,747,906						
finance-abc7chicago-com	hott	+2.285%	7.610 usd	7.420	+0.1700	455,658	7.610	7.360	7.440	8.030	4.580	44,747,906						
financial-content	hott	+2.285%	7.610 usd	7.420	+0.1700	455,658	7.610	7.360	7.440	8.030	4.580	44,747,906						
finapps-forbes-com	hott	2.3%	$7.61	7.42	0.17	455,658	7.61	7.36	7.44	8.03	4.58	45 mil		341 mil	3.7	0.28	-0.31	
finviz	hott	2.28%	7.61			455,658			7.44	-5.23%	71.92%	44.75m		332.94m		0.28	-0.32	
fool	hott	+2.28%	$7.61	$7.42	0.17	455,378	$7.61	$7.36	$7.44	$8.03	$4.58		0.00	$340.53m		0.28		
foxbusiness	hott		$7.61		+0.17	457,416			$7.44									
google-finance	hott	(2.28%)	7.61	7.42	+0.17	455,658.00	7.61	7.36		8.03	4.58	44.75m		340.53m	3.68	0.07	-0.32	
howthemarketworks	hott	2.285%	7.61	7.42	0.17	448,792	7.61	7.36	7.44									
hpcwire	hott	+2.285%	7.610 usd	7.420	+0.1700	455,658	7.610	7.360	7.440	8.030	4.580	44,747,906						
insidestocks	hott	+2.28%	7.61	7.42	+0.17	455378	7.61	7.36					price earnings ratio: 69.18					
investopedia	hott	+2.28 %	$7.61	7.42	+0.17				7.44									
investorguide	hott	+2.28%	7.61	7.48	+0.17		7.61	7.36		8.03	4.58			340.5m			-0.31	
marketintellisearch	hott	2.28 %	$7.61	$7.48	0.17	430.20k	$7.61	$7.36	$7.44			44.75m	0.00	0.33b	3.76 %		-0.32	
marketwatch	hott	+2.28%	$7.60	open: 7.42	+0.17	23,607	$7.61	$7.36	$7.44	$8.03	$4.58			$332.93m	3.68%	0.07		
minyanville	hott	+2.285%	7.610 usd	7.420	+0.1700	455,658	7.610	7.360	7.440	8.030	4.580	44,747,906						
msn-money	hott	+2.28%	7.61	7.42	+0.17	455,658	7.61	7.36	7.44	8.03	4.58	44.75 mil	-24.55	332.92 mil	3.76%	0.28	-0.32	
nasdaq-com	hott	2.28%	$ 7.61	$ 7.42	0.17	455,658	$ 7.61	$ 7.36	$ 7.44	$ 8.03	$ 4.58	44,748,000		$ 340,532,280	3.76 %	$0.280000	$ -0.31	
optimum	hott	+2.28%	7.61 ( 4:30 pm edt)	7.42	+0.17	455,378	7.61	7.36	7.44	8.03	4.58	44.75m		340.5m	3.68	0.28	-0.31	
paidcontent	hott	+2.285%	7.610 usd	7.420	+0.1700	455,658	7.610	7.360	7.440	8.030	4.580	44,747,906						
pc-quote	hott	2.28%	7.61	7.42	0.17	455,658	7.61	7.36	7.44	8.03	4.58	43,748,371	-24.0	332,925,000		0.07		
personal-wealth-biz	hott	+2.28%	7.61	7.48		457,416	7.61	7.36	7.44	8.03	4.58				3.76	0.28	-0.31	
predictwallstreet	hott	+2.28%	7.60		+0.17	455,658												
raymond-james	hott	2.28	7.61	7.42	0.17	455,658	7.61	7.36	7.61	8.03	4.58						-0.31	
renewable-energy-world	hott	+2.285%	7.610 usd	7.420	+0.1700	455,658	7.610	7.360	7.440	8.030	4.580	44,747,906						
screamingmedia	hott	+2.28%	$	open: 7.42	+0.17	21,849	$7.61	$7.36	$7.44	$8.03	$4.58			$332.93m	3.68%	0.07		
scroli	hott	%	hott			0												
simple-stock-quotes	hott	+2.28%	last trade: 7.61		change: 0.170													
smartmoney	hott	(2.28%)	7.61	$7.42	0.17	455,658	$7.61	$7.36	$7.44	$8.03	$4.58			332,900	3.76%	$0.07		
stocknod	hott	+2.285%	7.610 usd	7.420	+0.1700	455,658	7.610	7.360	7.440	8.030	4.580	44,747,906						
stockpickr	hott	2.28%	$7.61 0.17 | 2.28%	7.42	0.17	455.38k	7.61	7.36	7.44	8.03	4.58							
stocksmart	hott	.0 %	$7.51	6.41	0	62,779	7.76	7.51										
stocktwits	hott	2.29%	7.61		+0.17													
streetinsider-com	hott	2.28%	7.61	$7.42	+0.17	455,658	$7.61	$7.36	$7.44	$8.03	$4.58						$-0.31	
thecramerreport	hott		7.61	7.48	+0.17	455658	7.61	7.36										
thestree	hott	2.28%	$7.61	7.42	0.17	455378	7.61	7.36	7.44	-8.03	4.58	4.4747906e7		3.32924421e8				
tickerspy	hott	2.28%	$7.61	7.42	+0.17	455,658	7.61	7.36	7.44	8.03	4.58		-24.0	332.1m	3.76%	$0.07		
tmx-quotemedia	hott	2.28%	7.610	7.420	0.170	457,416	7.610	7.360	7.440	8.030	4.580	44,747,906		340,531,565	3.763	0.070 usd	-0.31	
updown	hott	2.28%	$7.61	$7.42	$0.17	434,755	$7.61	$7.36	$7.44	$8.03	$4.58	44.74b		$333m			-0.32	
wallstreetsurvivor	hott	2.28%	7.61	7.42	0.17	448,792	7.61	7.36		8.03	4.58			$333m	3.80%	1.28 -	-0.18	
yahoo-finance	hott	2.28%	7.61	7.48	0.17	455,658	7.61	7.36	7.44	8.03	4.58			340.52m	3.80%	0.28	-0.31	
ycharts-com	hott	+1.75%	7.57		+0.13					8.03	4.58			338.00m	3.83%		-0.31	
zacks	hott	(2.28%)	7.61		0.17	vol.  455,658	7.61	7.36		8.03	4.58		248	332.18 m	3.76	0.28	.03	
advfn	sbsi	1.56	20.16	19.87	0.31	23886	20.34	19.865										
barchart	sbsi	+1.56%	20.16	19.87	+0.31	29,711	20.34	19.86	19.85	22.64	17.19		9.34	$331.03 m	3.43%	$0.68	+2.13	
barrons	sbsi	1.56%	20.16	19.87	+0.31	23,886	20.34	19.865				16.55 million		$326.35 million	3.37%	$0.17		
bloomberg	sbsi	1.562%	20.160	19.870	0.310	23,886	20.340	19.865		22.10	16.79	16.441mil	9.535	331.459mil	4.056	0.170 regular cash	2.114	
boston-com	sbsi	+1.562%	20.16 usd	19.87	+0.3100	23,886	20.34	19.86	19.85	23.00	17.78	16,441,417						
bostonmerchant	sbsi	+1.562%	20.16 usd	19.87	+0.3100	23,886	20.34	19.86	19.85	23.00	17.78	16,441,417						
business-insider	sbsi	+1.562%	20.16 usd	19.87	+0.3100	23,886	20.34	19.86	19.85	23.00	17.78	16,441,417						
chron	sbsi	+1.562%	20.16 usd	19.87	+0.3100	23,886	20.34	19.86	19.85	23.00	17.78	16,441,417						
cio-com	sbsi	+1.56%	20.16 usd	19.87	+0.3100	23,886	20.34	19.86	19.85	23.00	17.78	16,441,417	9.421	331m	3.5	0.68		
cnn-money	sbsi	+1.56%today&rsquo;s change	20.16data as of 4:00pm et	19.88	+0.31	21,755	20.34	19.86	19.85				9.4	$331.5m	3.37%			
easystockalterts	sbsi	1.56%	20.16	19.87	+0.31	23886	20.34	19.87	19.85	23.00	17.78		9.42				2.14	
eresearch-fidelity-com	sbsi	1.56%	20.1600	19.8700	0.3100	23,886	20.3400	19.8650	19.8500	22.1000	16.9333	16,441,000	9.30	$326.35m	3.43%	$0.170000		
finance-abc7-com	sbsi	+1.562%	20.16 usd	19.87	+0.3100	23,886	20.34	19.86	19.85	23.00	17.78	16,441,417						
finance-abc7chicago-com	sbsi	+1.562%	20.16 usd	19.87	+0.3100	23,886	20.34	19.86	19.85	23.00	17.78	16,441,417						
financial-content	sbsi	+1.562%	20.16 usd	19.87	+0.3100	23,886	20.34	19.86	19.85	23.00	17.78	16,441,417						
finapps-forbes-com	sbsi	1.6%	$20.16	19.87	0.31	23,886	20.34	19.86	19.85	22.10	16.93	16 mil	9.4	331 mil	4.2	0.85	2.14	
finviz	sbsi	1.56%	20.16			23,886			19.85	-10.94%	18.29%	16.44m	9.32	326.33m		0.68	2.13	
fool	sbsi	+1.56%	$20.16	$19.87	0.31	23,886	$20.34	$19.86	$19.85	$22.10	$16.93		9.30	$331.46m	2.90%	0.68		
foxbusiness	sbsi		$20.16		+0.31	24,532			$19.85									
google-finance	sbsi	(1.61%)	20.17	19.87	+0.32	23,886.00	20.34	19.86		22.10	16.93	16.44m	9.47	331.62m	3.37	0.17	2.13	
howthemarketworks	sbsi	1.562%	20.16	19.87	0.31	15,730	20.21	19.865	19.85									
hpcwire	sbsi	+1.562%	20.16 usd	19.87	+0.3100	23,886	20.34	19.86	19.85	23.00	17.78	16,441,417						
insidestocks	sbsi	+1.56%	20.16	19.87	+0.31	23886	20.34	19.86										
investopedia	sbsi	+1.56 %	$20.16	19.87	+0.31				19.85									
investorguide	sbsi	+1.56%	20.16	19.90	+0.31		20.34	19.865		23.00	17.78		9.28	331.2m			2.14	
marketintellisearch	sbsi	1.56 %	$20.16	$19.90	0.31	21.50k	$20.21	$19.86	$19.85			16.44m	9.32	0.33b	3.43 %		2.13	
marketwatch	sbsi	+1.61%	$20.17	open: 19.87	+0.32	2,131	$20.34	$19.87	$19.85	$22.10	$16.93		9.89	$326.35m	3.37%	0.17	2.04	
minyanville	sbsi	+1.562%	20.16 usd	19.87	+0.3100	23,886	20.34	19.86	19.85	23.00	17.78	16,441,417						
msn-money	sbsi	+1.56%	20.16	19.87	+0.31	23,886	20.34	19.87	19.85	22.10	16.93	16.44 mil	9.42	326.36 mil	3.43%	0.68	2.13	
nasdaq-com	sbsi	1.56%	$ 20.16	$ 19.87	0.31	23,886	$ 20.34	$ 19.865	$ 19.85	$ 22.10	$ 16.9333	16,441,000	9.48	$ 331,450,560	3.43 %	$0.680000	$ 2.13	
optimum	sbsi	+1.56%	20.16 ( 4:30 pm edt)	19.87	+0.31	23,886	20.34	19.86	19.85	23.00	17.78	16.44m	9.4	331.5m	3.37	0.68	2.14	
paidcontent	sbsi	+1.562%	20.16 usd	19.87	+0.3100	23,886	20.34	19.86	19.85	23.00	17.78	16,441,417						
pc-quote	sbsi	1.56%	20.16	19.87	0.31	23,886	20.34	19.865	19.85	22.10	16.93	16,188,189	9.2757	326,354,000		0.17		
personal-wealth-biz	sbsi	+1.56%	20.16	19.90		24,532	20.34	19.865	19.85	23.00	17.78		9.28		4.28	0.85	2.14	
predictwallstreet	sbsi	+1.56%	20.12		+0.31	23,886												
raymond-james	sbsi	1.56	20.16	19.87	0.31	23,886	20.34	19.87	20.16	22.10	16.89		9.00				2.24	
renewable-energy-world	sbsi	+1.562%	20.16 usd	19.87	+0.3100	23,886	20.34	19.86	19.85	23.00	17.78	16,441,417						
screamingmedia	sbsi	+1.61%	$	open: 19.87	+0.32	2,131	$20.34	$19.87	$19.85	$22.10	$16.93		9.89	$326.35m	3.37%	0.17	2.04	
scroli	sbsi	%	sbsi			0												
simple-stock-quotes	sbsi	+1.56%	last trade: 20.16		change: 0.310								p/e ratio: 9.28					
smartmoney	sbsi	(1.56%)	20.16	$19.87	0.31	23,886	$20.34	$19.86	$19.85	$22.10	$16.93			326,400	3.43%	$0.17		
stocknod	sbsi	+1.562%	20.16 usd	19.87	+0.3100	23,886	20.34	19.86	19.85	23.00	17.78	16,441,417						
stockpickr	sbsi	1.56%	$20.16 0.31 | 1.56%	19.87	0.31	23.89k	20.34	19.86	19.85	22.10	16.93							
stocksmart	sbsi	.0 %	$19.63	21.56	0	1,195	20.1	19.63										
stocktwits	sbsi	1.56%	20.16		+0.31													
streetinsider-com	sbsi	1.56%	20.16	$19.87	+0.31	23,886	$20.34	$19.87	$19.85	$23.00	$17.78		9.42				$2.14	
thecramerreport	sbsi		20.16	19.90	+0.31	23886	20.34	19.865										
thestree	sbsi	1.56%	$20.16	19.87	0.31	23886	20.34	19.86	19.85	-22.1	16.93	1.6441417e7		3.26362127e8				
tickerspy	sbsi	1.56%	$20.16	19.87	+0.31	23,886	20.34	19.86	19.85	22.10	16.93		9.3	326.3m	3.43%	$0.17		
tmx-quotemedia	sbsi	1.56%	20.160	19.870	0.310	24,532	20.340	19.865	19.850	22.100	16.933	16,441,417	9.30	331,458,967	3.426	0.170 usd	2.14	
updown	sbsi	1.56%	$20.16	$19.87	$0.31	21,555	$20.34	$19.87	$19.85	$22.10	$16.93	16.44b	9.31	$326m			2.13	
wallstreetsurvivor	sbsi	1.56%	20.16	19.87	0.31	15,730	20.21	19.87		22.10	16.93		9.30	$326m	3.40%	0.80 -	2.39	
yahoo-finance	sbsi	1.56%	20.16	19.90	0.31	23,886	20.34	19.86	19.85	23.00	17.78		9.42	331.21m	3.40%	0.68	2.14	
ycharts-com	sbsi	+1.56%	20.16		+0.31					22.10	16.93		9.42	331.03m	3.35%		2.14	
zacks	sbsi	(1.56%)	20.16		0.31	vol.  23,886	20.34	19.87		22.10	16.93		9.34	326.35 m	3.43	0.68	2.13	
advfn	smrt	0.83	9.72	9.6	0.08	91187	9.8	9.58										
barchart	smrt	+0.83%	9.72	9.60	+0.08	103,659	9.80	9.58	9.64	10.95	5.60		12.34	$432.35 m			+1.12	
barrons	smrt	0.83%	9.72	9.60	+0.08	84,966	9.80	9.58				43.59 million		$427.00 million		$0.5		
bloomberg	smrt	0.830%	9.720	9.600	0.080	91,187	9.800	9.580		10.95	5.60	44.947mil	10.681	436.880mil	5.144	0.500 special cash	0.910	
boston-com	smrt	+0.8299%	9.720 usd	9.600	+0.0800	90,887	9.800	9.580	9.640	10.95	5.900	44,946,512						
bostonmerchant	smrt	+0.8299%	9.720 usd	9.600	+0.0800	90,887	9.800	9.580	9.640	10.95	5.900	44,946,512						
business-insider	smrt	+0.8299%	9.720 usd	9.600	+0.0800	90,887	9.800	9.580	9.640	10.95	5.900	44,946,512						
chron	smrt	+0.8299%	9.720 usd	9.600	+0.0800	87,025	9.800	9.580	9.640	10.95	5.900	44,946,512						
cio-com	smrt	+0.83%	9.720 usd	9.600	+0.0800	87,025	9.800	9.580	9.640	10.95	5.900	44,946,512	8.757	437m				
cnn-money	smrt	+0.83%	9.72	9.60	+0.08	86,825	9.80	9.58	9.64				8.8	$436.9m				
easystockalterts	smrt	0.83%	9.72	9.60	+0.08	87025	9.80	9.58	9.64	10.95	5.90		8.76				1.11	
eresearch-fidelity-com	smrt	0.83%	9.7200	9.6000	0.0800	87,325	9.8000	9.5800	9.6400	10.9500	5.9000	44,947,000	8.61	$433.29m				
finance-abc7-com	smrt	+0.8299%	9.720 usd	9.600	+0.0800	87,025	9.800	9.580	9.640	10.95	5.900	44,946,512						
finance-abc7chicago-com	smrt	+0.8299%	9.720 usd	9.600	+0.0800	87,025	9.800	9.580	9.640	10.95	5.900	44,946,512						
financial-content	smrt	+0.8299%	9.720 usd	9.600	+0.0800	87,025	9.800	9.580	9.640	10.95	5.900	44,946,512						
finapps-forbes-com	smrt	0.8%	$9.72	9.60	0.08	87,325	9.80	9.58	9.64	10.95	5.90	45 mil	8.7	437 mil	0.0	0.00	1.12	
finviz	smrt	0.83%	9.72			86,925			9.64	-11.23%	64.75%	44.95m	8.61	433.32m			1.12	
fool	smrt	+0.83%	$9.72	$9.60	0.08	87,125	$9.80	$9.58	$9.64	$10.95	$5.90		8.60	$436.88m				
foxbusiness	smrt		$9.72		+0.08	91,187			$9.64									
google-finance	smrt	(0.83%)	9.72	9.60	+0.08	87,325.00	9.80	9.58		10.95	5.90	44.95m	8.64	436.88m	null	null	1.12	
howthemarketworks	smrt	0.83%	9.72	9.6	0.08	87,025	9.8	9.58	9.64									
hpcwire	smrt	+0.8299%	9.720 usd	9.600	+0.0800	90,887	9.800	9.580	9.640	10.95	5.900	44,946,512						
insidestocks	smrt	+0.83%	9.72	9.60	+0.08	91187	9.80	9.58					price earnings ratio: 11.85					
investopedia	smrt	+0.83 %	$9.72	9.60	+0.08				9.64									
investorguide	smrt	+0.83%	9.72	9.60	+0.08		9.75	9.58		10.95	5.90		8.68	436.9m			1.111	
marketintellisearch	smrt	0.83 %	$9.72	$9.60	0.08	85.70k	$9.80	$9.58	$9.64			44.95m	8.61	0.43b	0.0 %		1.12	
marketwatch	smrt	+0.83%	$9.72	open: 9.60	+0.08	5,862	$9.80	$9.58	$9.64	$10.95	$5.90		8.60	$427.00m		0.50	1.13	
minyanville	smrt	+0.8299%	9.720 usd	9.600	+0.0800	87,025	9.800	9.580	9.640	10.95	5.900	44,946,512						
msn-money	smrt	+0.83%	9.72	9.60	+0.08	87,325	9.80	9.58	9.64	10.95	5.90	44.95 mil	8.68	433.28 mil			1.13	
nasdaq-com	smrt	0.83%	$ 9.72	$ 9.60	0.08	87,325	$ 9.80	$ 9.58	$ 9.64	$ 10.95	$ 5.90	44,480,000	8.68	$ 432,345,600	20.75 %	$2.000000	$ 1.12	
optimum	smrt	+0.83%	9.72 ( 4:00 pm edt)	9.60	+0.08	87,025	9.80	9.58	9.64	10.95	5.90	44.95m	8.8	436.9m			1.11	
paidcontent	smrt	+0.8299%	9.720 usd	9.600	+0.0800	87,025	9.800	9.580	9.640	10.95	5.900	44,946,512						
pc-quote	smrt	0.83%	9.72	9.6	0.08	91,187	9.8	9.58	9.64	10.95	5.90	44,577,068	8.60714	433,289,000		0.5		
personal-wealth-biz	smrt	+0.83%	9.72	9.60		91,187	9.80	9.58	9.64	10.95	5.90		8.68			0.00	1.111	
predictwallstreet	smrt	+0.83%	9.72		+0.08	87,325												
raymond-james	smrt	0.83	9.72	9.60	0.08	87,325	9.80	9.58	9.72	10.95	5.90		8.60				1.13	
renewable-energy-world	smrt	+0.8299%	9.720 usd	9.600	+0.0800	87,025	9.800	9.580	9.640	10.95	5.900	44,946,512						
screamingmedia	smrt	+0.83%	$	open: 9.60	+0.08	5,862	$9.80	$9.58	$9.64	$10.95	$5.90		8.60	$427.00m		0.50	1.13	
scroli	smrt	%	smrt			0												
simple-stock-quotes	smrt	+0.83%	last trade: 9.72		change: 0.080								p/e ratio: 8.68					
smartmoney	smrt	(0.83%)	9.72	$9.60	0.08	91,187	$9.80	$9.58	$9.64	$10.95	$5.90			433,300	0.00%	$0.50		
stocknod	smrt	+0.8299%	9.720 usd	9.600	+0.0800	90,887	9.800	9.580	9.640	10.95	5.900	44,946,512						
stockpickr	smrt	0.83%	$9.72 0.08 | 0.83%	9.60	0.08	87.33k	9.80	9.58	9.64	10.95	5.90							
stocksmart	smrt	.0 %	$9.38	9.58	0	13,081	9.79	9.37										
stocktwits	smrt	0.83%	9.72		+0.08													
streetinsider-com	smrt	0.83%	9.72	$9.60	+0.08	87,025	$9.80	$9.58	$9.64	$10.95	$5.90		8.76				$1.11	
thecramerreport	smrt		9.72	9.60	+0.08	86925	9.80	9.58										
thestree	smrt	0.83%	$9.72	9.6	0.08	87325	9.8	9.58	9.64	-10.95	5.9	4.4946512e7		4.26991864e8				
tickerspy	smrt	0.83%	$9.72	9.60	+0.08	87,325	9.80	9.58	9.64	10.95	5.90		8.6	430.5m	0.00%	$0.50		
tmx-quotemedia	smrt	0.83%	9.720	9.600	0.080	91,187	9.800	9.580	9.640	10.950	5.900	44,946,512	8.70	436,880,097			1.11	
updown	smrt	0.83%	$9.72	$9.60	$0.08	84,966	$9.80	$9.58	$9.64	$10.95	$5.90	43.99b	8.26	$433m			1.17	
wallstreetsurvivor	smrt	0.83%	9.72	9.60	0.08	87,025	9.80	9.58		10.95	5.90		8.70	$433m		0.50 -	1.08	
yahoo-finance	smrt	0.83%	9.72	9.60	0.08	86,925	9.80	9.58	9.64	10.95	5.90		8.75	436.88m			1.11	
ycharts-com	smrt	+0.83%	9.72		+0.08					10.95	5.90		8.76	432.35m	0.00%		1.11	
zacks	smrt	(0.83%)	9.72		0.08	vol.  87,325	9.80	9.58		10.95	5.90		12.52	428.79 m	0.00	0.00	.77	
advfn	srdx	1.35	11.25	11.1	0.15	53950	11.3	11.025										
barchart	srdx	+1.35%	11.25	11.10	+0.15	63,288	11.30	11.02	11.10	16.68	8.28		57.95	$196.76 m			-1.18	
barrons	srdx	1.35%	11.25	11.10	+0.15	53,350	11.30	11.025				17.37 million		$195.66 million	srdx has not issued dividends in more than 1 year.			
bloomberg	srdx	1.351%	11.250	11.100	0.150	53,950	11.300	11.025		16.68	8.28	17.517mil		197.064mil			-0.190	
boston-com	srdx	+1.351%	11.25 usd	11.10	+0.1500	53,950	11.30	11.03	11.10	16.68	8.285	17,516,828						
bostonmerchant	srdx	+1.351%	11.25 usd	11.10	+0.1500	53,950	11.30	11.03	11.10	16.68	8.285	17,516,828						
business-insider	srdx	+1.351%	11.25 usd	11.10	+0.1500	53,950	11.30	11.03	11.10	16.68	8.285	17,516,828						
chron	srdx	+1.351%	11.25 usd	11.10	+0.1500	53,950	11.30	11.03	11.10	16.68	8.285	17,516,828						
cio-com	srdx	+1.35%	11.25 usd	11.10	+0.1500	53,950	11.30	11.03	11.10	16.68	8.285	17,516,828		197m				
cnn-money	srdx	+1.35%	11.25	11.10	+0.15	53,350	11.30	11.03	11.10				nm	$197.1m				
easystockalterts	srdx	1.35%	11.25	11.10	+0.15	53950	11.30	11.03	11.10	16.68	8.29						-1.17	
eresearch-fidelity-com	srdx	1.35%	11.2500	11.1000	0.1500	53,950	11.3000	11.0250	11.1000	16.6800	8.2850	17,517,000	nm	$194.44m				
finance-abc7-com	srdx	+1.351%	11.25 usd	11.10	+0.1500	53,950	11.30	11.03	11.10	16.68	8.285	17,516,828						
finance-abc7chicago-com	srdx	+1.351%	11.25 usd	11.10	+0.1500	53,950	11.30	11.03	11.10	16.68	8.285	17,516,828						
financial-content	srdx	+1.351%	11.25 usd	11.10	+0.1500	53,950	11.30	11.03	11.10	16.68	8.285	17,516,828						
finapps-forbes-com	srdx	1.4%	$11.25	11.10	0.15	53,950	11.30	11.02	11.10	16.68	8.28	18 mil		197 mil	0.0	0.00	-1.18	
finviz	srdx	1.35%	11.25			53,350			11.10	-32.55%	35.71%	17.52m		197.10m			-1.51	
fool	srdx	+1.35%	$11.25	$11.10	0.15	53,350	$11.30	$11.02	$11.10	$16.68	$8.28		0.00	$197.06m				
foxbusiness	srdx		$11.25		+0.15	53,950			$11.10									
google-finance	srdx	(1.35%)	11.25	11.10	+0.15	53,950.00	11.30	11.02		16.68	8.28	17.49m		196.74m			-1.51	
howthemarketworks	srdx	1.351%	11.25	11.1	0.15	50,182	11.3	11.025	11.1									
hpcwire	srdx	+1.351%	11.25 usd	11.10	+0.1500	53,950	11.30	11.03	11.10	16.68	8.285	17,516,828						
insidestocks	srdx	+1.35%	11.25	11.10	+0.15	53950	11.30	11.02					price earnings ratio: 62.50					
investopedia	srdx	+1.35 %	$11.25	11.10	+0.15				11.10									
investorguide	srdx	+1.35%	11.25	11.10	+0.15		11.30	11.025		16.68	8.29			197.1m			-1.51	
marketintellisearch	srdx	1.35 %	$11.25	$11.10	0.15	50.00k	$11.30	$11.03	$11.10			17.52m	0.00	0.19b	0.0 %		-1.51	
marketwatch	srdx	+1.35%	$11.25	open: 11.10	+0.15	3,668	$11.30	$11.03	$11.10	$16.68	$8.29			$192.86m				
minyanville	srdx	+1.351%	11.25 usd	11.10	+0.1500	53,950	11.30	11.03	11.10	16.68	8.285	17,516,828						
msn-money	srdx	+1.35%	11.25	11.10	+0.15	53,950	11.30	11.03	11.10	16.68	8.29	17.52 mil	-7.45	194.44 mil			-1.51	
nasdaq-com	srdx	1.35%	$ 11.25	$ 11.10	0.15	53,950	$ 11.30	$ 11.025	$ 11.10	$ 16.68	$ 8.285	17,517,000		$ 197,066,250			$ -1.18	
optimum	srdx	+1.35%	11.25 ( 4:30 pm edt)	11.10	+0.15	53,350	11.30	11.03	11.10	16.68	8.29	17.52m		197.1m			-1.17	
paidcontent	srdx	+1.351%	11.25 usd	11.10	+0.1500	53,950	11.30	11.03	11.10	16.68	8.285	17,516,828						
pc-quote	srdx	1.35%	11.25	11.1	0.15	53,950	11.3	11.025	11.1	16.68	8.29	17,283,440	-7.35099	194,439,000				
personal-wealth-biz	srdx	+1.35%	11.25	11.10		53,950	11.30	11.025	11.10	16.68	8.29					0.00	-1.51	
predictwallstreet	srdx	+1.35%	11.25		+0.15	53,950												
raymond-james	srdx	1.35	11.25	11.10	0.15	53,950	11.30	11.03	11.25	16.68	8.29						-1.51	
renewable-energy-world	srdx	+1.351%	11.25 usd	11.10	+0.1500	53,950	11.30	11.03	11.10	16.68	8.285	17,516,828						
screamingmedia	srdx	+1.35%	$	open: 11.10	+0.15	3,668	$11.30	$11.03	$11.10	$16.68	$8.29			$192.86m				
scroli	srdx	%	srdx			0												
simple-stock-quotes	srdx	+1.35%	last trade: 11.25		change: 0.150													
smartmoney	srdx	(1.35%)	11.25	$11.10	0.15	53,950	$11.30	$11.02	$11.10	$16.68	$8.28			194,400	0.00%	$0.00		
stocknod	srdx	+1.351%	11.25 usd	11.10	+0.1500	53,950	11.30	11.03	11.10	16.68	8.285	17,516,828						
stockpickr	srdx	1.35%	$11.25 0.15 | 1.35%	11.10	0.15	53.35k	11.30	11.02	11.10	16.68	8.29							
stocksmart	srdx	.0 %	$14.16	11.64	0	4,011	14.67	14.14										
stocktwits	srdx	1.44%	11.26		+0.16													
streetinsider-com	srdx	1.35%	11.25	$11.10	+0.15	53,950	$11.30	$11.03	$11.10	$16.68	$8.29						$-1.17	
thecramerreport	srdx		11.25	11.10	+0.15	53950	11.30	11.025										
thestree	srdx	1.35%	$11.25	11.1	0.15	53350	11.3	11.02	11.1	-16.68	8.29	1.7516828e7		1.92860276e8				
tickerspy	srdx	1.35%	$11.25	11.10	+0.15	53,950	11.30	11.03	11.10	16.68	8.29		-7.4	194.4m	0.00%	$0.00		
tmx-quotemedia	srdx	1.35%	11.250	11.100	0.150	53,950	11.300	11.025	11.100	16.680	8.285	17,516,828		197,064,315			-1.17	
updown	srdx	1.35%	$11.25	$11.10	$0.15	50,482	$11.30	$11.03	$11.10	$16.68	$8.28	17.51b		$194m			-1.51	
wallstreetsurvivor	srdx	1.35%	11.25	11.10	0.15	50,182	11.30	11.03		16.68	8.29			$194m			-1.21	
yahoo-finance	srdx	1.35%	11.25	11.10	0.15	53,950	11.30	11.03	11.10	16.68	8.29			197.06m			-1.51	
ycharts-com	srdx	+1.44%	11.26		+0.16					16.68	8.28			196.94m	0.00%		-1.18	
zacks	srdx	(1.35%)	11.25		0.15	vol.  53,950	11.30	11.03		16.68	8.29		58.42	194.44 m	0.00	0.00	.19	
advfn	bll	1.77	39.14	38.58	0.68	878287	39.21	38.44										
barchart	bll	+1.77%	39.14	38.58	+0.68	878,187	39.21	38.44	38.46	39.51	25.60		15.64	$6.63 b	0.74%	$0.28	+2.67	
barrons	bll	1.77%	39.14	38.58	+0.68	875,293	39.21	38.44				183.54 million		$6.40 billion	0.72%	$0.07		
bloomberg	bll	1.768%	39.140	38.580	0.680	878,187	39.210	38.440		39.55	25.68	167.964mil	12.545	6,574.129mil	0.613	0.070 regular cash	3.120	
boston-com	bll	+1.768%	39.14 usd	38.58	+0.6800	878,187	39.21	38.44	38.46	74.42	33.48	167,964,470						
bostonmerchant	bll	+1.768%	39.14 usd	38.58	+0.6800	878,187	39.21	38.44	38.46	74.42	33.48	167,964,470						
business-insider	bll	+1.768%	39.14 usd	38.58	+0.6800	878,187	39.21	38.44	38.46	74.42	33.48	167,964,470						
chron	bll	+1.768%	39.14 usd	38.58	+0.6800	878,187	39.21	38.44	38.46	74.42	33.48	167,964,470						
cio-com	bll	+1.77%	39.14 usd	38.58	+0.6800	878,187	39.21	38.44	38.46	74.42	33.48	167,964,470	14.66	7b	0.7	0.28		
cnn-money	bll	+1.77%	39.14	38.58	+0.68	878,187	39.21	38.44	38.46				14.7	$6.6b	0.72%			
easystockalterts	bll	1.76%	39.14	38.58	+0.68	878187	39.21	38.44	38.46	74.42	33.48		14.66				2.67	
eresearch-fidelity-com	bll	1.77%	39.1400	38.5800	0.6800	878,187	39.2100	38.4400	38.4600	39.5500	25.6800	167,964,000	12.55	$6.46b	0.73%	$0.070000		
finance-abc7-com	bll	+1.768%	39.14 usd	38.58	+0.6800	878,187	39.21	38.44	38.46	74.42	33.48	167,964,470						
finance-abc7chicago-com	bll	+1.768%	39.14 usd	38.58	+0.6800	878,187	39.21	38.44	38.46	74.42	33.48	167,964,470						
financial-content	bll	+1.768%	39.14 usd	38.58	+0.6800	878,187	39.21	38.44	38.46	74.42	33.48	167,964,470						
finapps-forbes-com	bll	1.8%	$39.14	38.58	0.68	878,187	39.21	38.44	38.46	39.55	25.68	168 mil	14.7	7 bil	0.7	0.28	2.67	
finviz	bll	1.77%	39.14			878,187			38.46	-0.94%	53.33%	167.96m	12.79	6.57b		0.28	3.06	
fool	bll	+1.77%	$39.14	$38.58	0.68	878,187	$39.21	$38.44	$38.46	$39.55	$25.68		14.20	$6.57b	0.80%	0.28		
foxbusiness	bll		$39.14		+0.68	878,187			$38.46									
google-finance	bll	(1.77%)	39.14	38.58	+0.68	878,187.00	39.21	38.44		39.55	25.68	167.96m	12.80	6.57b	0.72	0.07	3.06	
howthemarketworks	bll	1.768%	39.14	38.58	0.68	875,293	39.21	38.44	38.46									
hpcwire	bll	+1.768%	39.14 usd	38.58	+0.6800	878,187	39.21	38.44	38.46	74.42	33.48	167,964,470						
insidestocks	bll	+1.77%	39.14	38.58	+0.68	875293	39.21	38.44					price earnings ratio: 16.07					
investopedia	bll	+1.77 %	$39.14	38.58	+0.68				38.46									
investorguide	bll	+1.77%	39.14	38.58	+0.68		39.21	38.44		39.55	25.78		14.37	6.574b			2.676	
marketintellisearch	bll	1.77 %	$39.14	$38.58	0.68	658.80k	$39.21	$38.44	$38.46			167.96m	12.57	6.46b	0.73 %		3.06	
marketwatch	bll	+1.77%	$39.14	open: 38.58	+0.68	23,242	$39.21	$38.44	$38.46	$39.55	$26.03		38.91	$6.40b	0.72%	0.07	1.01	
minyanville	bll	+1.768%	39.14 usd	38.58	+0.6800	878,187	39.21	38.44	38.46	74.42	33.48	167,964,470						
msn-money	bll	+1.77%	39.14	38.58	+0.68	878,187	39.21	38.44	38.46	39.55	25.68	167.96 mil	12.79	6.46 bil	0.73%	0.28	2.67	
nasdaq-com	bll	1.77%	$ 39.14		0.68	878,187	$ 39.21	$ 38.44	$ 38.46	$ 39.55	$ 25.68	167,964,000	14.66	$ 6,574,110,960	0.73 %	$0.280000	$ 2.67	
optimum	bll	+1.77%	39.14 ( 4:15 pm edt)	38.58	+0.68	878,187	39.21	38.44	38.46	74.42	33.48	167.96m	14.7	6.6b	0.72	0.28	2.67	
paidcontent	bll	+1.768%	39.14 usd	38.58	+0.6800	878,187	39.21	38.44	38.46	74.42	33.48	167,964,470						
pc-quote	bll	1.77%	39.14	38.58	0.68	878,187	39.21	38.44	38.46	39.55	25.68	165,045,874	12.56863	6,459,896,000		0.07		
personal-wealth-biz	bll	+1.77%	39.14	38.58		878,187	39.21	38.44	38.46	39.55	25.78		14.37		0.53	0.205	2.676	
predictwallstreet	bll	+1.77%	39.14		+0.68	878,187												
raymond-james	bll	1.77	39.14	38.58	0.68	878,187	39.21	38.44	39.14	39.55	25.68		12.57				3.12	
renewable-energy-world	bll	+1.768%	39.14 usd	38.58	+0.6800	878,187	39.21	38.44	38.46	74.42	33.48	167,964,470						
screamingmedia	bll	+1.77%	$	open: 38.58	+0.68	23,242	$39.21	$38.44	$38.46	$39.55	$26.03		38.91	$6.40b	0.72%	0.07	1.01	
scroli	bll	1.77%	bll 39.14	38.58	0.68	690,362	39.21	38.44	38.46	39.55	25.68		12.80				3.06	
simple-stock-quotes	bll	+1.77%	last trade: 39.14		change: 0.680								p/e ratio: 14.37					
smartmoney	bll	(1.77%)	39.14	$38.58	0.68	878,187	$39.21	$38.44	$38.46	$39.55	$25.68			6,459,900	0.73%	$0.07		
stocknod	bll	+1.768%	39.14 usd	38.58	+0.6800	878,187	39.21	38.44	38.46	74.42	33.48	167,964,470						
stockpickr	bll	1.77%	$39.14 0.68 | 1.77%	38.62	0.68	878.19k	39.21	38.44	38.46	39.55	25.68							
stocksmart	bll	.0 %	$38.77	68.85	0	120,395	39.47	38.73										
stocktwits	bll	1.73%	39.12		+0.67													
streetinsider-com	bll	1.77%	39.14	$38.58	+0.68	878,187	$39.21	$38.44	$38.46	$74.42	$33.48		14.66				$2.67	
thecramerreport	bll		39.14	38.58	+0.68	878187	39.21	38.44										
thestree	bll	1.77%	$39.14	38.62	0.68	878187	39.21	38.44	38.46	-39.55	25.68	1.6796447e8		6.396087018e9				
tickerspy	bll	1.77%	$39.14	38.58	+0.68	878,187	39.21	38.44	38.46	39.55	25.68		12.6	6.4b	0.73%	$0.07		
tmx-quotemedia	bll	1.77%	39.140	38.580	0.680	878,187	39.210	38.440	38.460	39.550	25.680	167,964,470	14.40	6,574,129,356	7.280	0.070 usd	2.68	
updown	bll	1.77%	$39.14	$38.58	$0.68	856,045	$39.21	$38.44	$38.46	$39.55	$25.68	167.96b	14.14	$6.46b			2.72	
wallstreetsurvivor	bll	1.77%	39.14	38.58	0.68	875,293	39.21	38.44		39.55	25.68		14.40	$6b	0.70%	0.20 -	2.55	
yahoo-finance	bll	1.77%	39.14	38.58	0.68	878,187	39.21	38.44	38.46	39.55	25.68		14.63	6.57b	0.70%	0.28	2.68	
ycharts-com	bll	+1.73%	39.12		+0.67					39.55	25.68		14.71	6.62b	0.69%		2.66	
zacks	bll	(1.77%)	39.14		0.68	vol.  878,187	39.21	38.44		39.55	25.68		15.8	6.46 b	0.73	0.28	2.43	
advfn	blk	2.40	196.42	192.05	4.61	741071	196.64	191.1										
barchart	blk	+2.40%	196.42	192.05	+4.61	741,071	196.64	191.10	191.81	206.68	135.31		16.69	$37.55 b	2.87%	$5.50	+11.28	
barrons	blk	2.40%	196.42	192.05	+4.61	732,890	196.64	191.10				192.69 million		$49.85 billion	2.80%	$1.38		
bloomberg	blk	2.403%	196.420	192.050	4.610	741,071	196.640	191.100		209.77	138.42	132.319mil	17.080	37,770.370mil	2.435	1.375 regular cash	11.500	
boston-com	blk	+2.403%	196.42 usd	192.05	+4.610	741,071	196.64	191.10	191.81	209.77	138.42	192,293,949						
bostonmerchant	blk	+2.403%	196.42 usd	192.05	+4.610	741,071	196.64	191.10	191.81	209.77	138.42	192,293,949						
business-insider	blk	+2.403%	196.42 usd	192.05	+4.610	741,071	196.64	191.10	191.81	209.77	138.42	192,293,949						
chron	blk	+2.403%	196.42 usd	192.05	+4.610	741,071	196.64	191.10	191.81	209.77	138.42	192,293,949						
cio-com	blk	+2.40%	196.42 usd	192.05	+4.610	741,071	196.64	191.10	191.81	209.77	138.42	192,293,949	17.43	38b	3	5.5		
cnn-money	blk	+2.40%	196.42	192.05	+4.61	732,890	196.64	191.10	191.81				17.4	$37.8b	2.80%			
easystockalterts	blk	2.40%	196.42	192.05	+4.61	738890	196.64	191.10	191.81	209.77	138.42		17.43				11.27	
eresearch-fidelity-com	blk	2.40%	196.4200	192.0500	4.6100	741,071	196.6400	191.1000	191.8100	209.7700	138.4200	192,294,000	17.00	$36.88b	2.87%	$1.375000		
finance-abc7-com	blk	+2.403%	196.42 usd	192.05	+4.610	738,890	196.64	191.10	191.81	209.77	138.42	192,293,949						
finance-abc7chicago-com	blk	+2.403%	196.42 usd	192.05	+4.610	738,890	196.64	191.10	191.81	209.77	138.42	192,293,949						
financial-content	blk	+2.403%	196.42 usd	192.05	+4.610	738,890	196.64	191.10	191.81	209.77	138.42	192,293,949						
finapps-forbes-com	blk	2.4%	$196.42	192.05	4.61	738,890	196.64	191.10	191.81	209.77	138.42	192 mil	17.4	38 bil	2.8	5.50	11.28	
finviz	blk	2.40%	196.42			738,890			191.81	-5.06%	45.80%	192.29m	17.02	36.88b		5.50	11.27	
fool	blk	+2.40%	$196.42	$192.05	4.61	738,890	$196.64	$191.10	$191.81	$209.77	$138.42		17.00	$37.77b	1.40%	5.50		
foxbusiness	blk		$196.42		+4.61	741,071			$191.81									
google-finance	blk	(2.40%)	196.42	192.05	+4.61	738,890.00	196.64	191.10		209.77	138.42	192.29m	17.43	37.77b	2.80	1.38	11.27	
howthemarketworks	blk	2.403%	196.42	192.05	4.61	732,890	196.64	191.1	191.81									
hpcwire	blk	+2.403%	196.42 usd	192.05	+4.610	741,071	196.64	191.10	191.81	209.77	138.42	192,293,949						
insidestocks	blk	+2.40%	196.42	192.05	+4.61	732890	196.64	191.10					price earnings ratio: 17.29					
investopedia	blk	+2.40 %	$196.42	192.05	+4.61				191.81									
investorguide	blk	+2.40%	196.42	192.05	+4.61		196.64	191.10		209.77	138.42		17.02	37.760b			11.269	
marketintellisearch	blk	2.4 %	$196.42	$192.05	4.61	728.20k	$196.64	$191.10	$191.81			192.29m	17.02	36.88b	2.87 %		11.27	
marketwatch	blk	+2.40%	$194.49	open: 192.05	+4.61	9,807	$196.64	$191.10	$191.81	$209.77	$139.16		17.28	$49.85b	2.80%	1.38	11.36	
minyanville	blk	+2.403%	196.42 usd	192.05	+4.610	741,071	196.64	191.10	191.81	209.77	138.42	192,293,949						
msn-money	blk	+2.40%	196.42	192.05	+4.61	741,071	196.64	191.10	191.81	209.77	138.42	192.29 mil	17.43	36.88 bil	2.87%	5.50	11.27	
nasdaq-com	blk	2.4%	$ 196.42		4.61	738,890	$ 196.64	$ 191.10	$ 191.81	$ 209.77	$ 138.42	192,294,000	17.41	$ 37,770,387,480	2.87 %	$5.500000	$ 11.28	
optimum	blk	+2.40%	196.42 ( 4:02 pm edt)	192.05	+4.61	732,890	196.64	191.10	191.81	209.77	138.42	192.29m	17.4	37.8b	2.80	5.50	11.27	
paidcontent	blk	+2.403%	196.42 usd	192.05	+4.610	741,071	196.64	191.10	191.81	209.77	138.42	192,293,949						
pc-quote	blk	2.40%	196.42	192.05	4.61	741,071	196.64	191.1	191.81	209.77	138.42	129,213,456	17.01952	25,380,107,000		1.375		
personal-wealth-biz	blk	+2.40%	196.42	192.05		741,071	196.64	191.10	191.81	209.77	138.42		17.02		2.48	4.75	11.269	
predictwallstreet	blk	+2.40%	196.42		+4.61	741,071												
raymond-james	blk	2.40	196.42	192.05	4.61	741,071	196.64	191.10	196.42	209.77	138.42		17.25				11.39	
renewable-energy-world	blk	+2.403%	196.42 usd	192.05	+4.610	741,071	196.64	191.10	191.81	209.77	138.42	192,293,949						
screamingmedia	blk	+2.40%	$	open: 192.05	+4.61	9,807	$196.64	$191.10	$191.81	$209.77	$139.16		17.28	$49.85b	2.80%	1.38	11.36	
scroli	blk	2.40%	blk 196.42	192.05	4.61	0	196.64	191.10	191.81	209.77	138.42		17.43				11.27	
simple-stock-quotes	blk	+2.40%	last trade: 196.42		change: 4.610								p/e ratio: 17.02					
smartmoney	blk	(2.40%)	196.42	$192.05	4.61	741,071	$196.64	$191.10	$191.81	$209.77	$138.42			36,883,900	2.87%	$1.38		
stocknod	blk	+2.403%	196.42 usd	192.05	+4.610	741,071	196.64	191.10	191.81	209.77	138.42	192,293,949						
stockpickr	blk	2.40%	$196.42 4.61 | 2.40%	192.05	4.61	741.07k	196.64	191.10	191.81	209.77	138.42							
stocksmart	blk	.0 %	$199.69	188.04	0	69,363	207.77	199.59										
stocktwits	blk	2.40%	196.42		+4.61													
streetinsider-com	blk	2.40%	196.42	$192.05	+4.61	738,890	$196.64	$191.10	$191.81	$209.77	$138.42		17.43				$11.27	
thecramerreport	blk		196.42	192.05	+4.61	741071	196.64	191.10										
thestree	blk	2.4%	$196.42	192.05	4.61	738890	196.64	191.1	191.81	-209.77	138.42	1.92293949e8		3.6899285874e10				
tickerspy	blk	2.40%	$196.42	192.05	+4.61	738,890	196.64	191.10	191.81	209.77	138.42		17.0	36.8b	2.87%	$1.38		
tmx-quotemedia	blk	2.40%	196.420	192.050	4.610	741,071	196.640	191.100	191.810	209.770	138.420	192,293,949	17.00	37,770,377,463	2.867	1.375 usd	11.27	
updown	blk	2.40%	$196.42	$192.05	$4.61	731,264	$196.64	$191.10	$191.81	$209.77	$138.42	192.29b	16.60	$36.88b			11.56	
wallstreetsurvivor	blk	2.40%	196.42	192.05	4.61	732,890	196.64	191.10		209.77	138.42		17.00	$37b	2.90%	4.00 -	10.55	
yahoo-finance	blk	2.40%	196.42	192.05	4.61	738,890	196.64	191.10	191.81	209.77	138.42		17.43	37.76b	2.90%	5.50	11.27	
ycharts-com	blk	+2.40%	196.42		+4.61					209.77	138.42		17.43	37.55b	2.83%		11.27	
zacks	blk	(2.40%)	196.42		4.61	vol.  740,971	196.64	191.10		209.77	138.42		16.68	36.67 b	2.87	5.50	11.5	
advfn	nvda	1.32	16.145	15.94	0.21	13405219	16.21	15.62										
barchart	nvda	+1.32%	16.15	15.94	+0.21	12,479,156	16.21	15.62	15.94	26.17	8.65		24.98	$9.61 b			+0.40	
barrons	nvda	1.32%	16.145	15.94	+0.21	13.386m	16.21	15.62				588.68 million		$9.45 billion	nvda has not issued dividends in more than 1 year.			
bloomberg	nvda	1.318%	16.145	15.940	0.210	13,036,144	16.210	15.620		26.17	8.65	600.288mil	25.627	9,691.656mil			0.630	
boston-com	nvda	+1.318%	16.14 usd	15.94	+0.2100	13,402,819	16.21	15.62	15.94	26.17	8.650	600,288,389						
bostonmerchant	nvda	+1.318%	16.14 usd	15.94	+0.2100	13,402,819	16.21	15.62	15.94	26.17	8.650	600,288,389						
business-insider	nvda	+1.318%	16.14 usd	15.94	+0.2100	13,402,819	16.21	15.62	15.94	26.17	8.650	600,288,389						
chron	nvda	+1.318%	16.14 usd	15.94	+0.2100	13,393,978	16.21	15.62	15.94	26.17	8.650	600,288,389						
cio-com	nvda	+1.32%	16.14 usd	15.94	+0.2100	13,393,978	16.21	15.62	15.94	26.17	8.650	600,288,389	39.38	10b				
cnn-money	nvda	+1.32%	16.15	15.94	+0.21	13,385,898	16.21	15.62	15.94				39.4	$9.7b				
easystockalterts	nvda	1.32%	16.15	15.94	+0.21	13393978	16.21	15.62	15.94	26.17	8.65		39.39				0.41	
eresearch-fidelity-com	nvda	1.32%	16.1450	15.9400	0.2100	13,396,378	16.2100	15.6200	15.9350	26.1700	8.6500	600,288,000	38.87	$9.57b				
finance-abc7-com	nvda	+1.318%	16.14 usd	15.94	+0.2100	13,393,978	16.21	15.62	15.94	26.17	8.650	600,288,389						
finance-abc7chicago-com	nvda	+1.318%	16.14 usd	15.94	+0.2100	13,393,978	16.21	15.62	15.94	26.17	8.650	600,288,389						
financial-content	nvda	+1.318%	16.14 usd	15.94	+0.2100	13,393,978	16.21	15.62	15.94	26.17	8.650	600,288,389						
finapps-forbes-com	nvda	1.3%	$16.15	15.94	0.21	13,396,378	16.21	15.62	15.94	26.17	8.65	600 mil	39.4	10 bil	0.0	0.00	0.41	
finviz	nvda	1.29%	16.15			13,396,278			15.94	-38.31%	86.65%	600.29m	38.88	9.57b			0.41	
fool	nvda	+1.32%	$16.15	$15.94	0.21	13,396,378	$16.21	$15.62	$15.94	$26.17	$8.65		38.40	$9.69b				
foxbusiness	nvda		$16.14		+0.21	13,498,736			$15.94									
google-finance	nvda	(1.32%)	16.15	15.94	+0.21	13.40m	16.21	15.62		26.17	8.65	600.29m	39.83	9.69b			0.41	
howthemarketworks	nvda	1.318%	16.145	15.94	0.21	13,394,978	16.21	15.62	15.935									
hpcwire	nvda	+1.318%	16.14 usd	15.94	+0.2100	13,394,978	16.21	15.62	15.94	26.17	8.650	600,288,389						
insidestocks	nvda	+1.32%	16.15	15.94	+0.21	12234549	16.21	15.62					price earnings ratio: 21.82					
investopedia	nvda	+1.19 %	$16.13	15.94	+0.19				15.94									
investorguide	nvda	+1.32%	16.145	16.00	+0.21		16.21	15.62		26.17	8.65		37.58	9.692b			0.424	
marketintellisearch	nvda	1.19 %	$16.13	$15.94	0.19	13238.80k	$16.21	$15.62	$15.94			600.29m	38.88	9.57b	0.0 %		0.41	
marketwatch	nvda	+1.32%	$16.15	open: 15.94	+0.21	139,256	$16.21	$15.62	$15.94	$26.17	$8.65		39.49	$9.45b			0.41	
minyanville	nvda	+1.318%	16.14 usd	15.94	+0.2100	13,393,978	16.21	15.62	15.94	26.17	8.650	600,288,389						
msn-money	nvda	+1.32%	16.15	15.94	+0.21	13.4 mil	16.21	15.62	15.94	26.17	8.65	600.29 mil	38.44	9.57 bil			0.41	
nasdaq-com	nvda	1.32%	$ 16.145	$ 15.94	0.21	13,396,378	$ 16.21	$ 15.62	$ 15.935	$ 26.17	$ 8.65	600,288,000	40.36	$ 9,691,649,760			$ 0.40	
optimum	nvda	+1.16%	16.12 ( 4:00 pm edt)	15.94	+0.18	13,345,474	16.21	15.62	15.94	26.17	8.65	600.29m	39.3	9.7b			0.41	
paidcontent	nvda	+1.318%	16.14 usd	15.94	+0.2100	13,393,978	16.21	15.62	15.94	26.17	8.650	600,288,389						
pc-quote	nvda	1.32%	16.145	15.94	0.21	13,515,363	16.21	15.62	15.935	26.17	8.65	592,479,963	37.94048	9,565,589,000				
personal-wealth-biz	nvda	+1.32%	16.145	16.00		13,498,636	16.21	15.63	15.935	26.17	8.65		37.58			0.00	0.424	
predictwallstreet	nvda	+0.51%	16.02		+0.08	4,833,239												
raymond-james	nvda	1.32	16.15	15.94	0.21	13,396,378	16.21	15.62	16.15	26.17	8.65		38.44				0.42	
renewable-energy-world	nvda	+1.318%	16.14 usd	15.94	+0.2100	13,393,978	16.21	15.62	15.94	26.17	8.650	600,288,389						
screamingmedia	nvda	+1.32%	$	open: 15.94	+0.21	138,256	$16.21	$15.62	$15.94	$26.17	$8.65		39.49	$9.45b			0.41	
scroli	nvda	1.32%	nvda 16.15	15.94	0.21	0	16.21	15.62	15.94	26.17	8.65		39.83				0.41	
simple-stock-quotes	nvda	+1.32%	last trade: 16.14		change: 0.210								p/e ratio: 37.58					
smartmoney	nvda	(1.32%)	16.14	$15.94	0.21	13,405,219	$16.21	$15.62	$15.94	$26.17	$8.65			9,565,600	0.00%	$0.00		
stocknod	nvda	+1.318%	16.14 usd	15.94	+0.2100	13,402,819	16.21	15.62	15.94	26.17	8.650	600,288,389						
stockpickr	nvda	1.32%	$16.14 0.21 | 1.32%	15.94	0.21	13.40m	16.21	15.62	15.94	26.17	8.65							
stocksmart	nvda	.0 %	$19.17	15	0	1,539,333	19.97	19.1										
stocktwits	nvda	1.25%	16.14		+0.20													
streetinsider-com	nvda	1.32%	16.15	$15.94	+0.21	13,393,978	$16.21	$15.62	$15.94	$26.17	$8.65		39.39				$0.41	
thecramerreport	nvda		16.145	16.00	+0.21	13396278	16.21	15.63										
thestree	nvda	1.32%	$16.14	15.94	0.21	13396378	16.21	15.62	15.94	-26.17	8.65	6.00288389e8		9.448539243e9				
tickerspy	nvda	1.32%	$16.14	15.94	+0.21	13,396,378	16.21	15.62	15.93	26.17	8.65		37.9	9.5b	0.00%	$0.00		
tmx-quotemedia	nvda	1.32%	16.145	15.940	0.210	13,476,000	16.210	15.620	15.935	26.170	8.650	600,288,389	38.90	9,691,656,040			0.41	
updown	nvda	1.32%	$16.15	$15.94	$0.21	13,385,898	$16.21	$15.62	$15.94	$26.17	$8.65	600.28b	36.99	$9.56b			0.43	
wallstreetsurvivor	nvda	1.32%	16.15	15.94	0.21	13,393,978	16.21	15.62		26.17	8.65		38.90	$10b			0.43	
yahoo-finance	nvda	1.32%	16.15	16.00	0.21	13,396,278	16.21	15.62	15.94	26.17	8.65		38.08	9.69b			0.42	
ycharts-com	nvda	+1.29%	16.14		+0.20					26.17	8.65		38.43	9.61b	0.00%		0.42	
zacks	nvda	(1.32%)	16.15		0.21	vol.  13,396,378	16.21	15.62		26.17	8.65		25.29	9.48 b	0.00	0.00	.63	
advfn	ctxs	0.98	80.78	80.31	0.78	1659407	81.32	79.97										
barchart	ctxs	+0.98%	80.78	80.31	+0.78	1,473,159	81.32	79.97	80.00	88.49	41.62		45.26	$15.16 b			+1.58	
barrons	ctxs	0.98%	80.78	80.31	+0.78	1.655m	81.32	79.97				190.34 million		$14.72 billion	ctxs has not issued dividends in more than 1 year.			
bloomberg	ctxs	0.975%	80.780	80.310	0.780	1,659,407	81.320	79.970		88.49	41.62	187.995mil	50.174	15,186.270mil			1.610	
boston-com	ctxs	+0.9750%	80.78 usd	80.31	+0.7800	1,659,007	81.32	79.97	80.00	86.95	41.62	187,995,411						
bostonmerchant	ctxs	+0.9750%	80.78 usd	80.31	+0.7800	1,659,007	81.32	79.97	80.00	86.95	41.62	187,995,411						
business-insider	ctxs	+0.9750%	80.78 usd	80.31	+0.7800	1,659,007	81.32	79.97	80.00	86.95	41.62	187,995,411						
chron	ctxs	+0.9750%	80.78 usd	80.31	+0.7800	1,659,007	81.32	79.97	80.00	86.95	41.62	187,995,411						
cio-com	ctxs	+0.98%	80.78 usd	80.31	+0.7800	1,659,007	81.32	79.97	80.00	86.95	41.62	187,995,411	50.81	15b				
cnn-money	ctxs	+0.98%	80.78	80.18	+0.78	1,659,207	81.32	79.97	80.00				50.8	$15.2b				
easystockalterts	ctxs	0.95%	80.76	80.31	+0.76	1569205	81.32	79.97	80.00	88.49	41.62		50.79				1.59	
eresearch-fidelity-com	ctxs	0.98%	80.7800	80.3100	0.7800	1,659,407	81.3200	79.9700	80.0000	88.4895	41.6200	187,995,000	50.63	$15.04b				
finance-abc7-com	ctxs	+0.9750%	80.78 usd	80.31	+0.7800	1,659,007	81.32	79.97	80.00	86.95	41.62	187,995,411						
finance-abc7chicago-com	ctxs	+0.9750%	80.78 usd	80.31	+0.7800	1,659,007	81.32	79.97	80.00	86.95	41.62	187,995,411						
financial-content	ctxs	+0.9750%	80.78 usd	80.31	+0.7800	1,659,007	81.32	79.97	80.00	86.95	41.62	187,995,411						
finapps-forbes-com	ctxs	1.0%	$80.78	80.31	0.78	1,659,407	81.32	79.97	80.00	88.48	41.62	188 mil	51.1	15 bil	0.0	0.00	1.58	
finviz	ctxs	0.97%	80.78			1,659,407			80.00	-8.71%	94.09%	188.00m	50.31	15.04b			1.59	
fool	ctxs	+0.98%	$80.78	$80.31	0.78	1,658,448	$81.32	$79.97	$80.00	$88.49	$41.62		49.20	$15.19b				
foxbusiness	ctxs		$80.78		+0.78	1,660,409			$80.00									
google-finance	ctxs	(0.97%)	80.78	80.31	+0.78	1.66m	81.32	79.97		88.49	41.62	188.00m	50.90	15.19b			1.59	
howthemarketworks	ctxs	0.975%	80.78	80.31	0.78	1,659,007	81.32	79.97	80									
hpcwire	ctxs	+0.9750%	80.78 usd	80.31	+0.7800	1,659,007	81.32	79.97	80.00	86.95	41.62	187,995,411						
insidestocks	ctxs	+0.97%	80.78	80.31	+0.78	1353706	81.32	79.97					price earnings ratio: 35.90					
investopedia	ctxs	+0.98 %	$80.78	80.31	+0.78				80.00									
investorguide	ctxs	+0.97%	80.78	80.31	+0.78		81.07	79.97		87.98	40.33		50.35	15.186b			1.589	
marketintellisearch	ctxs	0.98 %	$80.78	$80.31	0.78	1641.20k	$81.32	$79.97	$80.00			188.00m	50.31	15.04b	0.0 %		1.59	
marketwatch	ctxs	+0.98%	$80.78	open: 80.31	+0.78	41,323	$81.32	$79.97	$80.00	$88.49	$42.59		51.02	$14.91b			1.58	
minyanville	ctxs	+0.9750%	80.78 usd	80.31	+0.7800	1,659,007	81.32	79.97	80.00	86.95	41.62	187,995,411						
msn-money	ctxs	+0.97%	80.78	80.31	+0.78	1.66 mil	81.32	79.97	80.00	88.49	41.62	188.00 mil	50.81	15.04 bil			1.59	
nasdaq-com	ctxs	0.98%	$ 80.78	$ 80.31	0.78	1,659,407	$ 81.32	$ 79.97	$ 80	$ 88.4895	$ 41.62	187,995,000	51.13	$ 15,186,236,100			$ 1.58	
optimum	ctxs	+0.93%	80.74 ( 3:59 pm edt)	80.31	+0.74	1,573,469	81.32	79.97	80.00	88.49	41.62	188.00m	50.8	15.2b			1.59	
paidcontent	ctxs	+0.9750%	80.78 usd	80.31	+0.7800	1,659,007	81.32	79.97	80.00	86.95	41.62	187,995,411						
pc-quote	ctxs	0.98%	80.78	80.31	0.78	1,680,968	81.32	79.97	80.0	88.49	41.62	186,179,747	50.31447	15,039,600,000				
personal-wealth-biz	ctxs	+0.97%	80.78	80.31		1,660,409	81.11	79.97	80.00	87.98	40.33		50.35			0.00	1.589	
predictwallstreet	ctxs	+0.98%	80.78		+0.78	1,659,407												
raymond-james	ctxs	0.98	80.78	80.31	0.78	1,659,407	81.32	79.97	80.78	88.49	41.62		49.86				1.62	
renewable-energy-world	ctxs	+0.9750%	80.78 usd	80.31	+0.7800	1,659,007	81.32	79.97	80.00	86.95	41.62	187,995,411						
screamingmedia	ctxs	+0.98%	$	open: 80.31	+0.78	41,323	$81.32	$79.97	$80.00	$88.49	$42.59		51.02	$14.91b			1.58	
scroli	ctxs	0.97%	ctxs 80.78	80.31	0.78	0	81.32	79.97	80.00	88.49	41.62		50.90				1.59	
simple-stock-quotes	ctxs	+0.97%	last trade: 80.78		change: 0.780								p/e ratio: 50.35					
smartmoney	ctxs	(0.98%)	80.78	$80.31	0.78	1,659,407	$81.32	$79.97	$80.00	$88.49	$41.62			15,039,600	0.00%	$0.00		
stocknod	ctxs	+0.9750%	80.78 usd	80.31	+0.7800	1,659,007	81.32	79.97	80.00	86.95	41.62	187,995,411						
stockpickr	ctxs	0.98%	$80.78 0.78 | 0.98%	80.31	0.78	1.66m	81.32	79.97	80.00	88.49	41.62							
stocksmart	ctxs	.0 %	$84.91	68.24	0	218,898	88.44	84.72										
stocktwits	ctxs	0.91%	80.73		+0.73													
streetinsider-com	ctxs	0.95%	80.76	$80.31	+0.76	1,569,205	$81.32	$79.97	$80.00	$88.49	$41.62		50.79				$1.59	
thecramerreport	ctxs		80.78	80.31	+0.78	1659407	81.11	79.97										
thestree	ctxs	0.98%	$80.78	80.31	0.78	1658448	81.32	79.97	80.0	-88.49	41.62	1.87995411e8		1.4720040681e10				
tickerspy	ctxs	0.98%	$80.78	80.31	+0.78	1,658,873	81.32	79.97	80.00	88.49	41.62		50.3	15.0b	0.00%	$0.00		
tmx-quotemedia	ctxs	0.98%	80.780	80.310	0.780	1,657,009	81.320	79.970	80.000	88.490	41.620	187,995,411	50.30	15,186,269,301			1.59	
updown	ctxs	0.98%	$80.78	$80.31	$0.78	1,654,906	$81.32	$79.97	$80.00	$88.49	$41.62	187.99b	49.30	$15.04b			1.62	
wallstreetsurvivor	ctxs	0.98%	80.78	80.31	0.78	1,659,007	81.32	79.97		88.49	41.62		50.30	$15b			1.46	
yahoo-finance	ctxs	0.97%	80.78	80.31	0.78	1,659,407	81.32	79.97	80.00	88.49	41.62		50.84	15.19b			1.59	
ycharts-com	ctxs	+0.91%	80.73		+0.73					88.49	41.62		50.77	15.15b	0.00%		1.59	
zacks	ctxs	(0.98%)	80.78		0.78	vol.  1,659,407	81.32	79.97		88.49	41.62		46.24	15.04 b	0.00	0.00	1.73	
advfn	driv	1.24	32.56	32.17	0.4	347053	32.62	32.02										
barchart	driv	+1.24%	32.56	32.17	+0.40	361,154	32.62	32.02	32.16	39.85	23.96		57.11	$1.27 b			+0.40	
barrons	driv	1.24%	32.56	32.17	+0.40	346,893	32.62	32.02				38.34 million		$1.25 billion	driv has not issued dividends in more than 1 year.			
bloomberg	driv	1.244%	32.560	32.170	0.400	347,053	32.620	32.020		39.85	23.22	39.652mil	74.000	1,291.065mil			0.440	
boston-com	driv	+1.244%	32.56 usd	32.17	+0.4000	347,053	32.62	32.02	32.16	39.85	23.22	39,651,869						
bostonmerchant	driv	+1.244%	32.56 usd	32.17	+0.4000	347,053	32.62	32.02	32.16	39.85	23.22	39,651,869						
business-insider	driv	+1.244%	32.56 usd	32.17	+0.4000	347,053	32.62	32.02	32.16	39.85	23.22	39,651,869						
chron	driv	+1.244%	32.56 usd	32.17	+0.4000	346,893	32.62	32.02	32.16	39.85	23.22	39,651,869						
cio-com	driv	+1.24%	32.56 usd	32.17	+0.4000	346,893	32.62	32.02	32.16	39.85	23.22	39,651,869	81.40	1b				
cnn-money	driv	+1.24%today&rsquo;s change	32.56data as of 4:00pm et	32.17	+0.40	336,850	32.62	32.02	32.16				81.4	$1.3b				
easystockalterts	driv	1.24%	32.56	32.17	+0.40	346893	32.62	32.02	32.16	39.85	23.22		81.40				0.40	
eresearch-fidelity-com	driv	1.24%	32.5600	32.1700	0.4000	346,893	32.6200	32.0200	32.1600	39.8500	23.2200	39,652,000	80.40	$1.28b				
finance-abc7-com	driv	+1.244%	32.56 usd	32.17	+0.4000	346,893	32.62	32.02	32.16	39.85	23.22	39,651,869						
finance-abc7chicago-com	driv	+1.244%	32.56 usd	32.17	+0.4000	346,893	32.62	32.02	32.16	39.85	23.22	39,651,869						
financial-content	driv	+1.244%	32.56 usd	32.17	+0.4000	346,893	32.62	32.02	32.16	39.85	23.22	39,651,869						
finapps-forbes-com	driv	1.2%	$32.56	32.17	0.40	346,893	32.62	32.02	32.16	39.85	23.22	40 mil	81.4	1 bil	0.0	0.00	0.40	
finviz	driv	1.24%	32.56			346,893			32.16	-18.29%	40.22%	39.65m	78.44	1.28b			0.41	
fool	driv	+1.24%	$32.56	$32.17	0.40	346,893	$32.62	$32.02	$32.16	$39.85	$23.22		78.50	$1.29b				
foxbusiness	driv		$32.56		+0.40	348,611			$32.16									
google-finance	driv	(1.24%)	32.56	32.17	+0.40	346,893.00	32.62	32.02		39.85	23.22	39.02m	79.05	1.27b			0.41	
howthemarketworks	driv	1.244%	32.56	32.17	0.4	336,361	32.62	32.02	32.16									
hpcwire	driv	+1.244%	32.56 usd	32.17	+0.4000	347,053	32.62	32.02	32.16	39.85	23.22	39,651,869						
insidestocks	driv	+1.24%	32.56	32.17	+0.40	346893	32.62	32.02					price earnings ratio: 37.00					
investopedia	driv	+1.24 %	$32.56	32.17	+0.40				32.16									
investorguide	driv	+1.24%	32.56	32.10	+0.40		32.62	32.02		39.85	23.22		77.68	1.291b			0.414	
marketintellisearch	driv	1.24 %	$32.56	$32.10	0.40	336.10k	$32.62	$32.02	$32.16			39.65m	78.44	1.28b	0.0 %		0.41	
marketwatch	driv	+1.24%	$32.56	open: 32.17	+0.40	9,727	$32.62	$32.02	$32.16	$39.85	$23.96		78.90	$1.25b			0.41	
minyanville	driv	+1.244%	32.56 usd	32.17	+0.4000	346,893	32.62	32.02	32.16	39.85	23.22	39,651,869						
msn-money	driv	+1.24%	32.56	32.17	+0.40	346,893	32.62	32.02	32.16	39.85	23.22	39.65 mil	79.41	1.28 bil			0.41	
nasdaq-com	driv	1.24%	$ 32.56	$ 32.17	0.40	346,893	$ 32.62	$ 32.02	$ 32.16	$ 39.85	$ 23.22	39,652,000	81.4	$ 1,291,069,120			$ 0.40	
optimum	driv	+1.24%	32.56 ( 4:00 pm edt)	32.17	+0.40	341,496	32.62	32.02	32.16	39.85	23.22	39.65m	81.4	1.3b			0.40	
paidcontent	driv	+1.244%	32.56 usd	32.17	+0.4000	346,893	32.62	32.02	32.16	39.85	23.22	39,651,869						
pc-quote	driv	1.24%	32.56	32.17	0.40	347,053	32.62	32.02	32.16	39.85	23.22	39,164,874	78.43902	1,275,208,000				
personal-wealth-biz	driv	+1.24%	32.56	32.10		348,611	32.62	32.02	32.16	39.85	23.22		77.68			0.00	0.414	
predictwallstreet	driv	+1.24%	32.56		+0.40	346,893												
raymond-james	driv	1.24	32.56	32.17	0.40	346,893	32.62	32.02	32.56	39.85	23.22		77.52				0.42	
renewable-energy-world	driv	+1.244%	32.56 usd	32.17	+0.4000	346,893	32.62	32.02	32.16	39.85	23.22	39,651,869						
screamingmedia	driv	+1.24%	$	open: 32.17	+0.40	9,727	$32.62	$32.02	$32.16	$39.85	$23.96		78.90	$1.25b			0.41	
scroli	driv	%	driv			0												
simple-stock-quotes	driv	+1.24%	last trade: 32.56		change: 0.400								p/e ratio: 77.68					
smartmoney	driv	(1.24%)	32.56	$32.17	0.40	347,053	$32.62	$32.02	$32.16	$39.85	$23.22			1,275,200	0.00%	$0.00		
stocknod	driv	+1.244%	32.56 usd	32.17	+0.4000	347,053	32.62	32.02	32.16	39.85	23.22	39,651,869						
stockpickr	driv	1.24%	$32.56 0.40 | 1.24%	32.17	0.40	346.89k	32.62	32.02	32.16	39.85	23.22							
stocksmart	driv	.0 %	$31.39	34.96	0	46,324	32.5	31.36										
stocktwits	driv	1.21%	32.55		+0.39													
streetinsider-com	driv	1.24%	32.56	$32.17	+0.40	346,893	$32.62	$32.02	$32.16	$39.85	$23.22		81.40				$0.40	
thecramerreport	driv		32.56	32.10	+0.40	346893	32.62	32.02										
thestree	driv	1.24%	$32.56	32.17	0.4	346893	32.62	32.02	32.16	-39.85	23.22	3.9651869e7		1.245465205e9				
tickerspy	driv	1.24%	$32.56	32.17	+0.40	346,893	32.62	32.02	32.16	39.85	23.22		78.4	1.2b	0.00%	$0.00		
tmx-quotemedia	driv	1.24%	32.560	32.170	0.400	348,611	32.620	32.020	32.160	39.850	23.220	39,651,869	80.40	1,291,064,855			0.40	
updown	driv	1.24%	$32.56	$32.17	$0.40	336,850	$32.62	$32.02	$32.16	$39.85	$23.22	39.65b	76.33	$1.27b			0.42	
wallstreetsurvivor	driv	1.24%	32.56	32.17	0.40	336,361	32.62	32.02		39.85	23.22		80.40	$1b			0.41	
yahoo-finance	driv	1.24%	32.56	32.10	0.40	346,893	32.62	32.02	32.16	39.85	23.22		78.65	1.29b			0.41	
ycharts-com	driv	+1.21%	32.55		+0.39					39.85	23.22		79.39	1.27b	0.00%		0.41	
zacks	driv	(1.24%)	32.56		0.40	vol.  346,893	32.62	32.02		39.85	23.22		58.47	1.28 b	0.00	0.00	.55	
advfn	nee	1.25	58.18	57.47	0.72	1401595	58.25	57.38										
barchart	nee	+1.25%	58.18	57.47	+0.72	1,401,595	58.25	57.38	57.46	58.42	46.98		13.31	$24.49 b	3.84%	$2.20	+4.02	
barrons	nee	1.25%	58.18	57.47	+0.72	1.398m	58.25	57.38				413.00 million		$24.04 billion	3.78%	$0.55		
bloomberg	nee	1.253%	58.180	57.470	0.720	1,401,595	58.250	57.380		58.98	48.44	421.960mil	13.530	24,549.650mil	3.610	0.550 regular cash	4.300	
boston-com	nee	+1.253%	58.18 usd	57.47	+0.7200	1,401,595	58.25	57.38	57.46	58.98	47.96	421,960,217						
bostonmerchant	nee	+1.253%	58.18 usd	57.47	+0.7200	1,401,595	58.25	57.38	57.46	58.98	47.96	421,960,217						
business-insider	nee	+1.253%	58.18 usd	57.47	+0.7200	1,401,595	58.25	57.38	57.46	58.98	47.96	421,960,217						
chron	nee	+1.253%	58.18 usd	57.47	+0.7200	1,401,595	58.25	57.38	57.46	58.98	47.96	421,960,217						
cio-com	nee	+1.25%	58.18 usd	57.47	+0.7200	1,401,595	58.25	57.38	57.46	58.98	47.96	421,960,217	14.47	25b	3.9	2.2		
cnn-money	nee	+1.25%	58.18	57.47	+0.72	1,372,720	58.25	57.38	57.46				14.5	$24.5b	3.78%			
easystockalterts	nee	1.25%	58.18	57.47	+0.72	1401595	58.25	57.38	57.46	58.98	48.44		14.47				4.02	
eresearch-fidelity-com	nee	1.25%	58.1800	57.4700	0.7200	1,401,595	58.2500	57.3800	57.4600	58.9800	48.4400	421,961,000	14.29	$24.25b	3.83%	$0.550000		
finance-abc7-com	nee	+1.253%	58.18 usd	57.47	+0.7200	1,401,595	58.25	57.38	57.46	58.98	47.96	421,960,217						
finance-abc7chicago-com	nee	+1.253%	58.18 usd	57.47	+0.7200	1,401,595	58.25	57.38	57.46	58.98	47.96	421,960,217						
financial-content	nee	+1.253%	58.18 usd	57.47	+0.7200	1,401,595	58.25	57.38	57.46	58.98	47.96	421,960,217						
finapps-forbes-com	nee	1.2%	$58.18	57.47	0.72	1,401,595	58.25	57.38	57.46	58.98	48.44	422 mil	14.5	25 bil	3.8	2.20	4.02	
finviz	nee	1.25%	58.18			1,401,595			57.46	-0.41%	24.85%	421.96m	14.26	24.25b		2.20	4.03	
fool	nee	+1.25%	$58.18	$57.47	0.72	1,401,595	$58.25	$57.38	$57.46	$58.98	$48.44		14.10	$24.55b	3.80%	2.20		
foxbusiness	nee		$58.18		+0.72	1,401,795			$57.46									
google-finance	nee	(1.25%)	58.18	57.47	+0.72	1.40m	58.25	57.38		58.98	48.44	421.96m	14.45	24.55b	3.78	0.55	4.03	
howthemarketworks	nee	1.253%	58.18	57.47	0.72	1,398,085	58.25	57.38	57.46									
hpcwire	nee	+1.253%	58.18 usd	57.47	+0.7200	1,401,595	58.25	57.38	57.46	58.98	47.96	421,960,217						
insidestocks	nee	+1.25%	58.18	57.47	+0.72	1398085	58.25	57.38					price earnings ratio: 13.53					
investopedia	nee	+1.25 %	$58.18	57.47	+0.72				57.46									
marketintellisearch	nee	1.25 %	$58.18	$0.00	0.72	1223.20k	$58.25	$57.38	$57.46			421.96m	14.26	24.25b	3.83 %		4.03	
marketwatch	nee	+1.25%	$58.17	open: 57.47	+0.72	30,875	$58.25	$57.38	$57.46	$58.98	$48.97		14.59	$24.15b	3.78%	0.55	3.99	
minyanville	nee	+1.253%	58.18 usd	57.47	+0.7200	1,401,595	58.25	57.38	57.46	58.98	47.96	421,960,217						
msn-money	nee	+1.25%	58.18	57.47	+0.72	1.4 mil	58.25	57.38	57.46	58.98	48.44	421.96 mil	14.47	24.25 bil	3.83%	2.20	4.03	
nasdaq-com	nee	1.25%	$ 58.18		0.72	1,401,595	$ 58.25	$ 57.38	$ 57.46	$ 58.98	$ 48.44	421,960,000	14.47	$ 24,549,632,800	3.83 %	$2.200000	$ 4.02	
optimum	nee	+1.25%	58.18 ( 4:15 pm edt)	57.47	+0.72	1,401,595	58.25	57.38	57.46	58.98	48.44	421.96m	14.5	24.5b	3.78	2.20	4.02	
paidcontent	nee	+1.253%	58.18 usd	57.47	+0.7200	1,401,595	58.25	57.38	57.46	58.98	47.96	421,960,217						
pc-quote	nee	1.25%	58.18	57.47	0.72	1,401,795	58.25	57.38	57.46	58.98	48.44	416,738,089	14.29353	24,245,822,000		0.55		
personal-wealth-biz	nee	+1.25%	58.18			1,401,795	58.25	57.38	57.46	58.98	48.83		14.30		3.65	2.10	4.018	
predictwallstreet	nee	+1.25%	58.18		+0.72	1,401,595												
raymond-james	nee	1.25	58.18	57.47	0.72	1,401,595	58.25	57.38	58.18	58.98	48.44		14.40				4.04	
renewable-energy-world	nee	+1.253%	58.18 usd	57.47	+0.7200	1,401,595	58.25	57.38	57.46	58.98	47.96	421,960,217						
screamingmedia	nee	+1.25%	$	open: 57.47	+0.72	30,875	$58.25	$57.38	$57.46	$58.98	$48.97		14.59	$24.15b	3.78%	0.55	3.99	
scroli	nee	1.25%	nee 58.18	57.47	0.72	1,097,846	58.25	57.38	57.46	58.98	48.44		14.45				4.03	
simple-stock-quotes	nee	+1.25%	last trade: 58.18		change: 0.720								p/e ratio: 14.3					
smartmoney	nee	(1.25%)	58.18	$57.47	0.72	1,401,595	$58.25	$57.38	$57.46	$58.98	$48.44			24,245,800	3.83%	$0.55		
stocknod	nee	+1.253%	58.18 usd	57.47	+0.7200	1,401,595	58.25	57.38	57.46	58.98	47.96	421,960,217						
stockpickr	nee	1.25%	$58.18 0.72 | 1.25%	57.47	0.72	1.40m	58.25	57.38	57.46	58.98	48.44							
stocksmart	nee	.0 %	$56.75	51.87	0	183,294	57.49	56.73										
stocktwits	nee	1.24%	58.17		+0.71													
streetinsider-com	nee	1.25%	58.18	$57.47	+0.72	1,401,595	$58.25	$57.38	$57.46	$58.98	$48.44		14.47				$4.02	
thecramerreport	nee																	
thestree	nee	1.25%	$58.18	57.47	0.72	1401595	58.25	57.38	57.46	-58.98	48.44	4.21960217e8		2.4148783219e10				
tickerspy	nee	1.25%	$58.18	57.47	+0.72	1,401,595	58.25	57.38	57.46	58.98	48.44		14.3	24.2b	3.83%	$0.55		
tmx-quotemedia	nee	1.25%	58.180	57.470	0.720	1,401,795	58.250	57.380	57.460	58.980	48.440	421,960,217	14.30	24,549,645,425	3.829	0.550 usd	4.02	
updown	nee	1.25%	$58.18	$57.47	$0.72	1,372,720	$58.25	$57.38	$57.46	$58.98	$48.44	421.96b	14.20	$24.24b			4.05	
wallstreetsurvivor	nee	1.25%	58.18	57.47	0.72	1,398,085	58.25	57.38		58.98	48.44		14.30	$24b	3.80%	2.00 -	4.74	
yahoo-finance	nee	1.25%	58.18		0.72	1,401,595	58.25	57.38	57.46	58.98	48.44		14.48	24.55b	3.80%	2.20	4.02	
ycharts-com	nee	+1.24%	58.17		+0.71					58.98	48.44		14.48	24.49b	3.75%		4.02	
zacks	nee	(1.25%)	58.18		0.72	vol.  1,401,595	58.25	57.38		58.98	48.44		13.36	24.25 b	3.83	2.20	4.3	
advfn	smsi	-4.04	4.04	4.21	-0.17	491467	4.21	3.99										
barchart	smsi	-4.04%	4.04	4.20	-0.17	531,889	4.21	3.99	4.21	17.03	3.94		12.00	$141.28 m			+0.08	
barrons	smsi	4.04%	4.04	4.21	-0.17	491,357	4.21	3.99				34.62 million		$142.04 million	smsi has not issued dividends in more than 1 year.			
bloomberg	smsi	-4.038%	4.040	4.210	-0.170	491,467	4.210	3.990		17.03	3.94	35.870mil	50.500	144.916mil			0.080	
boston-com	smsi	-4.038%	4.040 usd	4.210	-0.1700	491,467	4.210	3.990	4.210	17.03	3.940	35,870,291						
bostonmerchant	smsi	-4.038%	4.040 usd	4.210	-0.1700	491,467	4.210	3.990	4.210	17.03	3.940	35,870,291						
business-insider	smsi	-4.038%	4.040 usd	4.210	-0.1700	491,467	4.210	3.990	4.210	17.03	3.940	35,870,291						
chron	smsi	-4.038%	4.040 usd	4.210	-0.1700	491,357	4.210	3.990	4.210	17.03	3.940	35,870,291						
cio-com	smsi	-4.04%	4.040 usd	4.210	-0.1700	491,357	4.210	3.990	4.210	17.03	3.940	35,870,291	44.89	145m				
cnn-money	smsi	-4.04%	4.04	4.21	-0.17	485,865	4.21	3.99	4.21				44.9	$144.9m				
easystockalterts	smsi	-4.04%	4.04	4.21	-0.17	491357	4.21	3.99	4.21	17.03	3.94		44.89				0.09	
eresearch-fidelity-com	smsi	-4.04%	4.0400	4.2100	-0.1700	491,357	4.2100	3.9900	4.2100	17.0300	3.9400	35,870,000	52.63	$151.01m				
finance-abc7-com	smsi	-4.038%	4.040 usd	4.210	-0.1700	491,357	4.210	3.990	4.210	17.03	3.940	35,870,291						
finance-abc7chicago-com	smsi	-4.038%	4.040 usd	4.210	-0.1700	491,357	4.210	3.990	4.210	17.03	3.940	35,870,291						
financial-content	smsi	-4.038%	4.040 usd	4.210	-0.1700	491,357	4.210	3.990	4.210	17.03	3.940	35,870,291						
finapps-forbes-com	smsi	-4.0%	$4.04	4.21	-0.17	491,357	4.21	3.99	4.21	17.03	3.94	36 mil	50.5	145 mil	0.0	0.00	0.08	
finviz	smsi	-4.04%	4.04			491,357			4.21	-76.28%	2.54%	35.87m	46.78	151.01m			0.09	
fool	smsi	-4.04%	$4.04	$4.21	-0.17	491,357	$4.21	$3.99	$4.21	$17.03	$3.94		44.00	$144.92m				
foxbusiness	smsi		$4.04		-0.17	492,876			$4.21									
google-finance	smsi	(-4.04%)	4.04	4.21	-0.17	491,357.00	4.21	3.99		17.03	3.94	35.87m	45.97	144.92m			0.09	
howthemarketworks	smsi	-4.038%	4.04	4.21	-0.17	475,465	4.21	3.99	4.21									
hpcwire	smsi	-4.038%	4.040 usd	4.210	-0.1700	491,467	4.210	3.990	4.210	17.03	3.940	35,870,291						
insidestocks	smsi	-4.04%	4.04	4.20	-0.17	491357	4.21	3.99					price earnings ratio: 6.03					
investopedia	smsi	-4.04 %	$4.04	4.21	-0.17				4.21									
investorguide	smsi	-4.04%	4.04	4.18	-0.17		4.21	3.99		17.03	4.89		48.95	144.9m			0.086	
marketintellisearch	smsi	-4.04 %	$4.04	$4.18	-0.17	480.50k	$4.21	$3.99	$4.21			35.87m	46.78	0.15b	0.0 %		0.09	
marketwatch	smsi	-4.04%	$4.04	open: 4.21	-0.17	7,805	$4.21	$3.99	$4.21	$17.03	$3.94		47.47	$142.05m			0.09	
minyanville	smsi	-4.038%	4.040 usd	4.210	-0.1700	491,357	4.210	3.990	4.210	17.03	3.940	35,870,291						
msn-money	smsi	-4.04%	4.04	4.21	-0.17	491,357	4.21	3.99	4.21	17.03	3.94	35.87 mil	44.89	151.01 mil			0.09	
nasdaq-com	smsi	4.04%	$ 4.04	$ 4.21	0.17	491,357	$ 4.21	$ 3.99	$ 4.21	$ 17.03	$ 3.94	35,870,000	50.5	$ 144,914,800			$ 0.08	
optimum	smsi	-4.04%	4.04 ( 4:00 pm edt)	4.21	-0.17	480,457	4.21	3.99	4.21	17.03	3.94	35.87m	44.9	144.9m			0.09	
paidcontent	smsi	-4.038%	4.040 usd	4.210	-0.1700	491,357	4.210	3.990	4.210	17.03	3.940	35,870,291						
pc-quote	smsi	-4.04%	4.04	4.21	-0.17	491,467	4.21	3.99	4.21	17.03	3.94	37,379,381	46.77778	151,013,000				
personal-wealth-biz	smsi	-4.04%	4.04	4.18	-0.17	492,876	4.21	3.99	4.21	17.03	4.89		48.95			0.00	0.086	
predictwallstreet	smsi	-4.04%	4.04		-0.17	491,357												
raymond-james	smsi	-4.04	4.04	4.21	-0.17	491,357	4.21	3.99	4.04	17.03	3.94		40.40				0.10	
renewable-energy-world	smsi	-4.038%	4.040 usd	4.210	-0.1700	491,357	4.210	3.990	4.210	17.03	3.940	35,870,291						
screamingmedia	smsi	-4.04%	$	open: 4.21	-0.17	7,805	$4.21	$3.99	$4.21	$17.03	$3.94		47.47	$142.05m			0.09	
scroli	smsi	%	smsi			0												
simple-stock-quotes	smsi	-4.04%	last trade: 4.04		change: -0.170								p/e ratio: 48.95					
smartmoney	smsi	(-4.04%)	4.04	$4.21	-0.17	491,467	$4.21	$3.99	$4.21	$17.03	$3.94			151,000	0.00%	$0.00		
stocknod	smsi	-4.038%	4.040 usd	4.210	-0.1700	491,467	4.210	3.990	4.210	17.03	3.940	35,870,291						
stockpickr	smsi	-4.04%	$4.04 -0.17 | -4.04%	4.21	-0.17	491.36k	4.21	3.99	4.21	17.03	3.94							
stocksmart	smsi	.0 %	$5	15.81	0	90,824	5.26	4.975										
stocktwits	smsi	-4.99%	4.00		-0.21													
streetinsider-com	smsi	4.04%	4.04	$4.21	-0.17	491,357	$4.21	$3.99	$4.21	$17.03	$3.94		44.89				$0.09	
thecramerreport	smsi		4.04	4.18	-0.17	491357	4.21	3.99										
thestree	smsi	-4.04%	$4.04	4.21	-0.17	491357	4.21	3.99	4.21	-17.03	3.94	3.5870291e7		1.42046352e8				
tickerspy	smsi	-4.04%	$4.04	4.21	-0.17	491,357	4.21	3.99	4.21	17.03	3.94		46.8	151.0m	0.00%	$0.00		
tmx-quotemedia	smsi	-4.04%	4.040	4.210	-0.170	492,876	4.210	3.990	4.210	17.030	3.940	35,870,291	46.80	144,915,976			0.09	
updown	smsi	-4.04%	$4.04	$4.21	-$0.17	480,315	$4.21	$3.99	$4.21	$17.03	$3.94	35.87b	48.52	$151m			0.09	
wallstreetsurvivor	smsi	-4.04%	4.04	4.21	-0.17	475,465	4.21	3.99		17.03	3.94		46.80	$151m			0.36	
yahoo-finance	smsi	4.04%	4.04	4.18	0.17	491,357	4.21	3.99	4.21	17.03	3.94		46.98	144.91m			0.09	
ycharts-com	smsi	-4.51%	4.02		-0.19					17.03	3.94		44.67	140.58m	0.00%		0.09	
zacks	smsi	(-4.04%)	4.04		-0.17	vol.  491,357	4.21	3.99		17.03	3.94		12.76	151.01 m	0.00	0.00	.33	
advfn	g	0.87	17.39	17.18	0.15	451291	17.42	16.982										
barchart	g	+0.87%	17.39	17.18	+0.15	542,746	17.42	16.98	17.24	18.71	13.09		24.40	$3.84 b			+0.66	
barrons	g	0.87%	17.39	17.18	+0.15	450,310	17.42	16.982				224.84 million		$3.78 billion	g has not issued dividends in more than 1 year.			
bloomberg	g	0.870%	17.390	17.180	0.150	451,291	17.420	16.982		18.71	13.09	221.150mil	24.843	3,845.798mil			0.700	
boston-com	g	+0.8701%	17.39 usd	17.18	+0.1500	451,291	17.42	16.98	17.24	18.71	13.09	220,637,516						
bostonmerchant	g	+0.8701%	17.39 usd	17.18	+0.1500	451,291	17.42	16.98	17.24	18.71	13.09	220,637,516						
business-insider	g	+0.8701%	17.39 usd	17.18	+0.1500	451,291	17.42	16.98	17.24	18.71	13.09	220,637,516						
chron	g	+0.8701%	17.39 usd	17.18	+0.1500	451,291	17.42	16.98	17.24	18.71	13.09	220,637,516						
cio-com	g	+0.87%	17.39 usd	17.18	+0.1500	451,291	17.42	16.98	17.24	18.71	13.09	220,637,516		4b				
cnn-money	g	+0.87%	17.39	17.09	+0.15	451,291	17.42	16.98	17.24					$3.8b				
easystockalterts	g	0.87%	17.39	17.18	+0.15	451291	17.42	16.98	17.24	18.71	13.09						0.00	
eresearch-fidelity-com	g	0.87%	17.3900	17.1800	0.1500	451,291	17.4200	16.9820	17.2400	18.7100	13.0900	221,150,000	26.12	$3.81b				
finance-abc7-com	g	+0.8701%	17.39 usd	17.18	+0.1500	451,291	17.42	16.98	17.24	18.71	13.09	220,637,516						
finance-abc7chicago-com	g	+0.8701%	17.39 usd	17.18	+0.1500	451,291	17.42	16.98	17.24	18.71	13.09	220,637,516						
financial-content	g	+0.8701%	17.39 usd	17.18	+0.1500	451,291	17.42	16.98	17.24	18.71	13.09	220,637,516						
finapps-forbes-com	g	0.9%	$17.39	17.18	0.15	451,291	17.42	16.98	17.24	18.71	13.09	221 mil	26.4	4 bil	0.0	0.00	0.66	
finviz	g	0.87%	17.39			451,291			17.24	-7.06%	32.85%	221.15m	25.57	3.85b		0.18	0.68	
fool	g	+0.87%	$17.39	$17.18	0.15	451,291	$17.42	$16.98	$17.24	$18.71	$13.09		24.80	$3.85b				
foxbusiness	g		$17.39		+0.15	451,291			$17.24									
google-finance	g	(0.87%)	17.39	17.18	+0.15	451,291.00	17.42	16.98		18.71	13.09	221.15m	25.73	3.85b			0.68	
howthemarketworks	g	0.87%	17.39	17.18	0.15	450,310	17.42	16.982	17.24									
hpcwire	g	+0.8701%	17.39 usd	17.18	+0.1500	451,291	17.42	16.98	17.24	18.71	13.09	220,637,516						
insidestocks	g	+0.87%	17.39	17.18	+0.15	450310	17.42	16.98										
investopedia	g																	
investorguide	g	+0.87%	17.39	17.18	+0.15		17.42	16.982		18.71	13.09		26.12	3.846b			0.66	
marketintellisearch	g	0.87 %	$17.39	$17.18	0.15	434.60k	$17.42	$16.98	$17.24			221.15m	25.35	3.81b	1.04 %		0.68	
marketwatch	g	+0.87%	$17.39	open: 17.18	+0.15	4,092	$17.42	$16.98	$17.24	$18.71	$13.09		26.13	$3.78b			0.67	
minyanville	g	+0.8701%	17.39 usd	17.18	+0.1500	451,291	17.42	16.98	17.24	18.71	13.09	220,637,516						
msn-money	g	+0.87%	17.39	17.18	+0.15	451,291	17.42	16.98	17.24	18.71	13.09	221.15 mil	26.35	3.81 bil			0.68	
nasdaq-com	g	0.87%	$ 17.39		0.15	451,291	$ 17.42	$ 16.982	$ 17.24	$ 18.71	$ 13.09	221,150,000	26.35	$ 3,845,798,500			$ 0.66	
optimum	g	+0.87%	17.39 ( 4:15 pm edt)	17.18	+0.15	451,291	17.42	16.98	17.24	18.71	13.09	220.64m		3.8b				
paidcontent	g	+0.8701%	17.39 usd	17.18	+0.1500	451,291	17.42	16.98	17.24	18.71	13.09	220,637,516						
pc-quote	g	0.87%	17.39	17.18	0.15	451,291	17.42	16.982	17.24	18.71	13.09	219,242,438	26.12121	3,812,626,000				
personal-wealth-biz	g	+0.87%	17.39	17.18		451,291	17.42	16.982	17.24	18.71	13.09		26.12			0.00	0.66	
predictwallstreet	g	+0.94%	17.24		+0.16	499,655												
raymond-james	g	0.87	17.39	17.18	0.15	451,291	17.42	16.98	17.39	18.71	13.09		25.57				0.68	
renewable-energy-world	g	+0.8701%	17.39 usd	17.18	+0.1500	451,291	17.42	16.98	17.24	18.71	13.09	220,637,516						
screamingmedia	g	+0.87%	$	open: 17.18	+0.15	4,092	$17.42	$16.98	$17.24	$18.71	$13.09		26.13	$3.78b			0.67	
scroli	g	%	g			0												
simple-stock-quotes	g	+0.87%	last trade: 17.39		change: 0.150								p/e ratio: 26.12					
smartmoney	g	(0.87%)	17.39	$17.18	0.15	451,291	$17.42	$16.98	$17.24	$18.71	$13.09			3,812,600	0.00%	$0.00		
stocknod	g	+0.8701%	17.39 usd	17.18	+0.1500	451,291	17.42	16.98	17.24	18.71	13.09	220,637,516						
stockpickr	g	0.87%	$17.39 0.15 | 0.87%	17.09	0.15	451.29k	17.42	16.98	17.24	18.71	13.09							
stocksmart	g	.0 %	$15.95	15.33	0	50,673	16.17	15.92										
stocktwits	g	0.81%	17.38		+0.14													
streetinsider-com	g	0.87%	17.39	$17.18	+0.15	451,291	$17.42	$16.98	$17.24	$18.71	$13.09						$0.00	
thecramerreport	g		17.39	17.18	+0.15	451291	17.42	16.982										
thestree	g	0.87%	$17.39	17.09	0.15	451291	17.42	16.98	17.24	-18.71	13.09	2.21149954e8		3.777241214e9				
tickerspy	g	0.87%	$17.39	17.18	+0.15	451,291	17.42	16.98	17.24	18.71	13.09		26.1	3.8b	0.00%	$0.00		
tmx-quotemedia	g	0.87%	17.390	17.180	0.150	451,291	17.420	16.982	17.240	18.710	13.090	221,149,954	26.10	3,845,797,700			0.66	
updown	g	0.87%	$17.39	$17.18	$0.15	447,199	$17.42	$16.98	$17.24	$18.71	$13.09	221.15b	25.27	$3.81b			0.68	
wallstreetsurvivor	g	0.87%	17.39	17.18	0.15	450,310	17.42	16.98		18.71	13.09		26.10	$4b			0.63	
yahoo-finance	g	0.87%	17.39	17.18	0.15	451,291	17.42	16.98	17.24	18.71	13.09		26.35	3.85b			0.66	
ycharts-com	g	+0.81%	17.38		+0.14					18.71	13.09		26.33	3.84b	0.00%		0.66	
zacks	g	(0.87%)	17.39		0.15	vol.  451,291	17.42	16.98		18.71	13.09		24.63	3.81 b	0.00	0.00	.7	
advfn	lpnt	1.36	39.61	39.25	0.53	272604	39.87	38.61										
barchart	lpnt	+1.36%	39.61	39.25	+0.53	272,604	39.87	38.61	39.08	43.45	29.33		12.98	$2.04 b			+3.01	
barrons	lpnt	1.36%	39.61	39.25	+0.53	271,974	39.87	38.61				53.50 million		$2.04 billion	lpnt has not issued dividends in more than 1 year.			
bloomberg	lpnt	1.356%	39.610	39.250	0.530	272,604	39.870	38.610		43.45	29.33	52.491mil	13.073	2,079.161mil			3.030	
boston-com	lpnt	+1.356%	39.61 usd	39.25	+0.5300	272,604	39.87	38.61	39.08	43.45	29.33	52,490,814						
bostonmerchant	lpnt	+1.356%	39.61 usd	39.25	+0.5300	272,604	39.87	38.61	39.08	43.45	29.33	52,490,814						
business-insider	lpnt	+1.356%	39.61 usd	39.25	+0.5300	272,604	39.87	38.61	39.08	43.45	29.33	52,490,814						
chron	lpnt	+1.356%	39.61 usd	39.25	+0.5300	272,604	39.87	38.61	39.08	43.45	29.33	52,490,814						
cio-com	lpnt	+1.36%	39.61 usd	39.25	+0.5300	272,604	39.87	38.61	39.08	43.45	29.33	52,490,814	13.20	2b				
cnn-money	lpnt	+1.36%	39.61	39.10	+0.53	271,974	39.87	38.61	39.08				13.2	$2.1b				
easystockalterts	lpnt	1.35%	39.61	39.25	+0.53	272604	39.87	38.61	39.08	43.45	29.33		13.20				3.00	
eresearch-fidelity-com	lpnt	1.36%	39.6100	39.2500	0.5300	272,604	39.8700	38.6100	39.0800	43.4500	29.3300	52,491,000	13.03	$2.05b				
finance-abc7-com	lpnt	+1.356%	39.61 usd	39.25	+0.5300	272,604	39.87	38.61	39.08	43.45	29.33	52,490,814						
finance-abc7chicago-com	lpnt	+1.356%	39.61 usd	39.25	+0.5300	272,604	39.87	38.61	39.08	43.45	29.33	52,490,814						
financial-content	lpnt	+1.356%	39.61 usd	39.25	+0.5300	272,604	39.87	38.61	39.08	43.45	29.33	52,490,814						
finapps-forbes-com	lpnt	1.4%	$39.61	39.25	0.53	272,604	39.87	38.61	39.08	43.45	29.33	52 mil	13.2	2 bil	0.0	0.00	3.01	
finviz	lpnt	1.36%	39.61			272,604			39.08	-8.84%	35.05%	52.49m	13.20	2.08b			3.00	
fool	lpnt	+1.36%	$39.61	$39.25	0.53	271,974	$39.87	$38.61	$39.08	$43.45	$29.33		12.60	$2.08b				
foxbusiness	lpnt		$39.61		+0.53	272,604			$39.08									
google-finance	lpnt	(1.36%)	39.61	39.25	+0.53	272,604.00	39.87	38.61		43.45	29.33	52.49m	13.20	2.08b			3.00	
howthemarketworks	lpnt	1.356%	39.61	39.25	0.53	271,974	39.87	38.61	39.08									
hpcwire	lpnt	+1.356%	39.61 usd	39.25	+0.5300	272,604	39.87	38.61	39.08	43.45	29.33	52,490,814						
insidestocks	lpnt	+1.36%	39.61	39.25	+0.53	271974	39.87	38.61					price earnings ratio: 13.20					
investopedia	lpnt	+1.36 %	$39.61	39.25	+0.53				39.08									
investorguide	lpnt	+1.36%	39.61	39.25	+0.53		39.87	38.61		43.45	29.33		13.04	2.073b			2.996	
marketintellisearch	lpnt	1.36 %	$39.61	$39.25	0.53	264.00k	$39.87	$38.62	$39.08			52.49m	13.03	2.05b	0.0 %		3.00	
marketwatch	lpnt	+1.36%	$39.61	open: 39.25	+0.53	2,453	$39.87	$38.61	$39.08	$43.45	$29.33		12.93	$2.04b			3.06	
minyanville	lpnt	+1.356%	39.61 usd	39.25	+0.5300	272,604	39.87	38.61	39.08	43.45	29.33	52,490,814						
msn-money	lpnt	+1.36%	39.61	39.25	+0.53	272,604	39.87	38.61	39.08	43.45	29.33	52.49 mil	13.20	2.05 bil			3.01	
nasdaq-com	lpnt	1.36%	$ 39.61	$ 39.25	0.53	272,604	$ 39.87	$ 38.61	$ 39.08	$ 43.45	$ 29.33	52,491,000	13.16	$ 2,079,168,510			$ 3.01	
optimum	lpnt	+1.36%	39.61 ( 4:30 pm edt)	39.25	+0.53	272,604	39.87	38.61	39.08	43.45	29.33	52.49m	13.2	2.1b			3.00	
paidcontent	lpnt	+1.356%	39.61 usd	39.25	+0.5300	272,604	39.87	38.61	39.08	43.45	29.33	52,490,814						
pc-quote	lpnt	1.36%	39.61	39.25	0.53	272,604	39.87	38.61	39.08	43.45	29.33	51,788,649	13.02667	2,051,348,000				
personal-wealth-biz	lpnt	+1.36%	39.61	39.25		272,604	39.87	38.61	39.08	43.45	29.33		13.04			0.00	2.996	
predictwallstreet	lpnt	+1.36%	39.61		+0.53	272,604												
raymond-james	lpnt	1.36	39.61	39.25	0.53	272,604	39.87	38.61	39.61	43.45	29.33		12.86				3.08	
renewable-energy-world	lpnt	+1.356%	39.61 usd	39.25	+0.5300	272,604	39.87	38.61	39.08	43.45	29.33	52,490,814						
screamingmedia	lpnt	+1.36%	$	open: 39.25	+0.53	2,453	$39.87	$38.61	$39.08	$43.45	$29.33		12.93	$2.04b			3.06	
scroli	lpnt	%	lpnt			0												
simple-stock-quotes	lpnt	+1.36%	last trade: 39.61		change: 0.530								p/e ratio: 13.04					
smartmoney	lpnt	(1.36%)	39.61	$39.25	0.53	272,604	$39.87	$38.61	$39.08	$43.45	$29.33			2,051,300	0.00%	$0.00		
stocknod	lpnt	+1.356%	39.61 usd	39.25	+0.5300	272,604	39.87	38.61	39.08	43.45	29.33	52,490,814						
stockpickr	lpnt	1.36%	$39.61 0.53 | 1.36%	39.25	0.53	271.97k	39.87	38.61	39.08	43.45	29.33							
stocksmart	lpnt	.0 %	$41.03	37.3	0	36,222	42.23	41										
stocktwits	lpnt	1.36%	39.61		+0.53													
streetinsider-com	lpnt	1.36%	39.61	$39.25	+0.53	272,604	$39.87	$38.61	$39.08	$43.45	$29.33		13.20				$3.00	
thecramerreport	lpnt		39.61	39.25	+0.53	272604	39.87	38.61										
thestree	lpnt	1.36%	$39.61	39.25	0.53	271974	39.87	38.61	39.08	-43.45	29.33	5.2490814e7		2.036643583e9				
tickerspy	lpnt	1.36%	$39.61	39.25	+0.53	272,604	39.87	38.61	39.08	43.45	29.33		13.0	2.0b	0.00%	$0.00		
tmx-quotemedia	lpnt	1.36%	39.610	39.250	0.530	272,604	39.870	38.610	39.080	43.450	29.330	52,490,814	13.00	2,079,161,143			3.00	
updown	lpnt	1.36%	$39.61	$39.25	$0.53	266,328	$39.87	$38.61	$39.08	$43.45	$29.33	52.49b	12.67	$2.05b			3.08	
wallstreetsurvivor	lpnt	1.36%	39.61	39.25	0.53	271,974	39.87	38.61		43.45	29.33		13.00	$2b			2.91	
yahoo-finance	lpnt	1.36%	39.61	39.25	0.53	272,604	39.87	38.61	39.08	43.45	29.33		13.22	2.07b			3.00	
ycharts-com	lpnt	+1.36%	39.61		+0.53					43.45	29.33		13.16	2.04b	0.00%		3.01	
zacks	lpnt	(1.36%)	39.61		0.53	vol.  272,604	39.87	38.61		43.45	29.33		13.07	2.05 b	0.00	0.00	2.99	
advfn	xec	0.95	90.77	89.76	0.85	447331	90.91	88.37										
barchart	xec	+0.95%	90.77	89.76	+0.85	447,331	90.91	88.37	89.92	117.83	62.71		14.78	$7.76 b	0.45%	$0.40	+5.70	
barrons	xec	0.95%	90.77	89.76	+0.85	446,373	90.91	88.37				85.78 million		$7.62 billion	0.44%	$0.1		
bloomberg	xec	0.945%	90.770	89.760	0.850	447,331	90.910	88.370		117.95	62.88	85.540mil	15.230	7,764.465mil	0.375	0.100 regular cash	5.960	
boston-com	xec	+0.9453%	90.77 usd	89.76	+0.8500	447,331	90.91	88.37	89.92	117.95	62.88	85,539,995						
bostonmerchant	xec	+0.9453%	90.77 usd	89.76	+0.8500	447,331	90.91	88.37	89.92	117.95	62.88	85,539,995						
business-insider	xec	+0.9453%	90.77 usd	89.76	+0.8500	447,331	90.91	88.37	89.92	117.95	62.88	85,539,995						
chron	xec	+0.9453%	90.77 usd	89.76	+0.8500	447,331	90.91	88.37	89.92	117.95	62.88	85,539,995						
cio-com	xec	+0.95%	90.77 usd	89.76	+0.8500	447,331	90.91	88.37	89.92	117.95	62.88	85,539,995	15.92	8b	0.5	0.4		
cnn-money	xec	+0.95%	90.77	89.76	+0.85	446,511	90.91	88.37	89.92				15.9	$7.8b	0.44%			
easystockalterts	xec	0.95%	90.77	89.76	+0.85	447331	90.91	88.37	89.92	117.95	62.88		15.92				5.70	
eresearch-fidelity-com	xec	0.95%	90.7700	89.7600	0.8500	447,331	90.9100	88.3700	89.9200	117.9500	62.8800	85,540,000	15.78	$7.69b	0.44%	$0.100000		
finance-abc7-com	xec	+0.9453%	90.77 usd	89.76	+0.8500	447,331	90.91	88.37	89.92	117.95	62.88	85,539,995						
finance-abc7chicago-com	xec	+0.9453%	90.77 usd	89.76	+0.8500	447,331	90.91	88.37	89.92	117.95	62.88	85,539,995						
financial-content	xec	+0.9453%	90.77 usd	89.76	+0.8500	447,331	90.91	88.37	89.92	117.95	62.88	85,539,995						
finapps-forbes-com	xec	0.9%	$90.77	89.76	0.85	447,331	90.91	88.37	89.92	117.95	62.88	86 mil	15.9	8 bil	0.4	0.40	5.70	
finviz	xec	0.95%	90.77			447,331			89.92	-22.96%	44.76%	85.54m	16.93	7.76b		0.40	5.36	
fool	xec	+0.95%	$90.77	$89.76	0.85	446,511	$90.91	$88.37	$89.92	$117.95	$62.88		15.60	$7.76b	0.50%	0.40		
foxbusiness	xec		$90.77		+0.85	447,331			$89.92									
google-finance	xec	(0.95%)	90.77	89.76	+0.85	447,331.00	90.91	88.37		117.95	62.88	85.53m	16.95	7.76b	0.44	0.10	5.36	
howthemarketworks	xec	0.945%	90.77	89.76	0.85	446,373	90.91	88.37	89.92									
hpcwire	xec	+0.9453%	90.77 usd	89.76	+0.8500	447,331	90.91	88.37	89.92	117.95	62.88	85,539,995						
insidestocks	xec	+0.95%	90.77	89.76	+0.85	446373	90.91	88.37					price earnings ratio: 15.36					
investopedia	xec	+0.95 %	$90.77	89.76	+0.85				89.92									
investorguide	xec	+0.95%	90.77	89.76	+0.85		90.91	88.37		117.95	62.88		15.74	7.764b			5.713	
marketintellisearch	xec	0.95 %	$90.77	$0.00	0.85	417.70k	$90.91	$88.37	$89.92			85.54m	16.78	7.69b	0.44 %		5.36	
marketwatch	xec	+0.95%	$90.48	open: 89.76	+0.85	1,487	$90.91	$88.37	$89.92	$117.95	$62.88		15.99	$7.62b	0.44%	0.10	5.68	
minyanville	xec	+0.9453%	90.77 usd	89.76	+0.8500	447,331	90.91	88.37	89.92	117.95	62.88	85,539,995						
msn-money	xec	+0.95%	90.77	89.76	+0.85	447,331	90.91	88.37	89.92	117.95	62.88	85.54 mil	15.98	7.69 bil	0.44%	0.40	5.36	
nasdaq-com	xec	0.95%	$ 90.77		0.85	447,331	$ 90.91	$ 88.37	$ 89.92	$ 117.95	$ 62.88	85,540,000	15.92	$ 7,764,465,800	0.44 %	$0.400000	$ 5.70	
optimum	xec	+0.95%	90.77 ( 4:15 pm edt)	89.76	+0.85	447,331	90.91	88.37	89.92	117.95	62.88	85.54m	15.9	7.8b	0.44	0.40	5.70	
paidcontent	xec	+0.9453%	90.77 usd	89.76	+0.8500	447,331	90.91	88.37	89.92	117.95	62.88	85,539,995						
pc-quote	xec	0.95%	90.77	89.76	0.85	447,331	90.91	88.37	89.92	117.95	62.88	84,738,978	15.83099	7,691,757,000		0.1		
personal-wealth-biz	xec	+0.95%	90.77	89.76		447,331	90.91	88.37	89.92	117.95	62.88		15.74		0.38	0.34	5.713	
predictwallstreet	xec	+0.95%	90.77		+0.85	447,331												
raymond-james	xec	0.95	90.77	89.76	0.85	447,331	90.91	88.37	90.77	117.95	62.88		15.84				5.73	
renewable-energy-world	xec	+0.9453%	90.77 usd	89.76	+0.8500	447,331	90.91	88.37	89.92	117.95	62.88	85,539,995						
screamingmedia	xec	+0.95%	$	open: 89.76	+0.85	1,487	$90.91	$88.37	$89.92	$117.95	$62.88		15.99	$7.62b	0.44%	0.10	5.68	
scroli	xec	%	xec			0												
simple-stock-quotes	xec	+0.95%	last trade: 90.77		change: 0.850								p/e ratio: 15.74					
smartmoney	xec	(0.95%)	90.77	$89.76	0.85	447,331	$90.91	$88.37	$89.92	$117.95	$62.88			7,691,800	0.44%	$0.10		
stocknod	xec	+0.9453%	90.77 usd	89.76	+0.8500	447,331	90.91	88.37	89.92	117.95	62.88	85,539,995						
stockpickr	xec	0.95%	$90.77 0.85 | 0.95%	89.74	0.85	446.91k	90.91	88.37	89.92	117.95	62.88							
stocksmart	xec	.0 %	$93.44	89.42	0	191,731	96.33	93.35										
stocktwits	xec	0.89%	90.72		+0.80													
streetinsider-com	xec	0.95%	90.77	$89.76	+0.85	447,331	$90.91	$88.37	$89.92	$117.95	$62.88		15.92				$5.70	
thecramerreport	xec		90.77		+0.85	447331	90.91	88.37										
thestree	xec	0.95%	$90.77	89.74	0.85	446911	90.91	88.37	89.92	-117.95	62.88	8.5539995e7		7.621613555e9				
tickerspy	xec	0.95%	$90.77	89.76	+0.85	447,331	90.91	88.37	89.92	117.95	62.88		15.8	7.6b	0.44%	$0.10		
tmx-quotemedia	xec	0.95%	90.770	89.760	0.850	447,331	90.910	88.370	89.920	117.950	62.880	85,539,995	15.80	7,764,465,346	0.441	0.100 usd	5.70	
updown	xec	0.95%	$90.77	$89.76	$0.85	444,530	$90.91	$88.37	$89.92	$117.95	$62.88	85.54b	15.75	$7.69b			5.71	
wallstreetsurvivor	xec	0.95%	90.77	89.76	0.85	446,373	90.91	88.37		117.95	62.88		15.80	$8b	0.40%	0.30 -	6.70	
yahoo-finance	xec	0.95%	90.77		0.85	447,331	90.91	88.37	89.92	117.95	62.88		15.89	7.76b	0.40%	0.40	5.71	
ycharts-com	xec	+0.89%	90.72		+0.80					117.95	62.88		15.97	7.76b	0.50%		5.68	
zacks	xec	(0.95%)	90.77		0.85	vol.  447,331	90.91	88.37		117.95	62.88		14.91	7.69 b	0.44	0.40	6.03	
advfn	c	2.98	42.88	41.53	1.24	42742895	43.06	41.42										
barchart	c	+2.98%	42.88	41.53	+1.24	42,742,896	43.06	41.42	41.64	51.49	36.29		13.39	$124.59 b	0.1%	$0.04	+3.00	
barrons	c	2.98%	42.88	41.53	+1.24	42.661m	43.06	41.42				2.97 billion		$120.61 billion	0.09%	$0.01		
bloomberg	c	2.978%	42.880	41.530	1.240	42,742,895	43.060	41.420		51.50	36.20	2,906.000mil	13.832	124,609.300mil	0.023	0.010 regular cash	3.100	
boston-com	c	+2.978%	42.88 usd	41.53	+1.240	42,742,895	43.06	41.42	41.64	45.12	36.76	2,920,644,056						
bostonmerchant	c	+2.978%	42.88 usd	41.53	+1.240	42,742,895	43.06	41.42	41.64	45.12	36.76	2,920,644,056						
business-insider	c	+2.978%	42.88 usd	41.53	+1.240	42,742,895	43.06	41.42	41.64	45.12	36.76	2,920,644,056						
chron	c	+2.978%	42.88 usd	41.53	+1.240	42,736,677	43.06	41.42	41.64	45.12	36.76	2,920,644,056						
cio-com	c	+2.98%	42.88 usd	41.53	+1.240	42,736,677	43.06	41.42	41.64	45.12	36.76	2,920,644,056	14.29	125b	0.1	0.04		
cnn-money	c	+2.98%	42.88	41.53	+1.24	42,661,028	43.06	41.42	41.64				14.3	$125.2b	0.09%			
easystockalterts	c	2.99%	42.88	41.53	+1.24	42734577	43.06	41.42	41.64	125.25	3.62		14.29				3.00	
eresearch-fidelity-com	c	2.98%	42.8800	41.5300	1.2400	42,736,677	43.0600	41.4200	41.6400	51.5000	36.2000	2,920,644,000	13.43	$121.62b	0.10%	$0.010000		
finance-abc7-com	c	+2.978%	42.88 usd	41.53	+1.240	42,736,677	43.06	41.42	41.64	45.12	36.76	2,920,644,056						
finance-abc7chicago-com	c	+2.978%	42.88 usd	41.53	+1.240	42,736,677	43.06	41.42	41.64	45.12	36.76	2,920,644,056						
financial-content	c	+2.978%	42.88 usd	41.53	+1.240	42,736,677	43.06	41.42	41.64	45.12	36.76	2,920,644,056						
finapps-forbes-com	c	3.0%	$42.88	41.53	1.24	42,736,677	43.06	41.42	41.64	51.50	36.20	2.92 bil	14.3	125 bil	0.0	0.01	3.00	
finviz	c	2.98%	42.88			42,736,676			41.64	-16.72%	18.48%	2.92b	13.43	121.62b		0.04	3.10	
fool	c	+2.98%	$42.88	$41.53	1.24	42,661,868	$43.06	$41.42	$41.64	$51.50	$36.20		13.80	$125.24b	1.60%	0.04		
foxbusiness	c		$42.88		+1.24	42,756,564			$41.64									
google-finance	c	(2.98%)	42.88	41.53	+1.24	42.74m	43.06	41.42		51.50	36.20	2.92b	13.82	125.24b	0.09	0.01	3.10	
howthemarketworks	c	2.978%	42.88	41.53	1.24	42,661,768	43.06	41.42	41.64									
hpcwire	c	+2.978%	42.88 usd	41.53	+1.240	42,741,895	43.06	41.42	41.64	45.12	36.76	2,920,644,056						
insidestocks	c	+2.98%	42.88	41.53	+1.24	42685789	43.06	41.42					price earnings ratio: 14.29					
investopedia	c	+2.98 %	$42.88	41.53	+1.24				41.64									
investorguide	c	+2.98%	42.88	41.53	+1.24		43.06	41.42		51.50	36.20		13.62	125.2b			3.058	
marketintellisearch	c	2.98 %	$42.88	$41.53	1.24	42139.40k	$43.06	$41.42	$41.64			2920.64m	13.43	121.62b	0.1 %		3.10	
marketwatch	c	+2.98%	$42.84	open: 41.53	+1.24	217,470	$43.06	$41.42	$41.64	$51.50	$36.30		13.68	$120.61b	0.09%	0.01	3.13	
minyanville	c	+2.978%	42.88 usd	41.53	+1.240	42,736,677	43.06	41.42	41.64	45.12	36.76	2,920,644,056						
msn-money	c	+2.98%	42.88	41.53	+1.24	42.74 mil	43.06	41.42	41.64	51.50	36.20	2.92 bil	13.83	121.62 bil	0.10%	0.04	3.02	
nasdaq-com	c	2.98%	$ 42.88		1.24	42,733,577	$ 43.06	$ 41.42	$ 41.64	$ 51.50	$ 4.46	2,911,858,000	14.29	$ 124,860,471,040	0.1 %	$0.040000	$ 3	
optimum	c	+2.98%	42.88 ( 4:15 pm edt)	41.53	+1.24	42,734,577	43.06	41.42	41.64	125.25	3.62	2.92b	14.3	125.2b			3.00	
paidcontent	c	+2.978%	42.88 usd	41.53	+1.240	42,736,677	43.06	41.42	41.64	45.12	36.76	2,920,644,056						
pc-quote	c	2.98%	42.88	41.53	1.24	42,742,895	43.06	41.42	41.64	51.50	36.20	2,821,964,552	13.43226	121,005,840,000		0.01		
personal-wealth-biz	c	+2.98%	42.88	41.53		42,756,564	43.06	41.42	41.64	51.50	36.20		13.62		0.02	0.01	3.058	
predictwallstreet	c	+2.16%	42.54		+0.90	15,041,291												
raymond-james	c	2.98	42.88	41.53	1.24	42,736,677	43.06	41.42	42.88	51.50	36.20		134.00				0.32	
renewable-energy-world	c	+2.978%	42.88 usd	41.53	+1.240	42,736,677	43.06	41.42	41.64	45.12	36.76	2,920,644,056						
screamingmedia	c	+2.98%	$	open: 41.53	+1.24	208,146	$43.06	$41.42	$41.64	$51.50	$36.30		13.68	$120.61b	0.09%	0.01	3.13	
scroli	c	2.98%	c 42.88	41.53	1.24	39,352,844	43.06	41.42	41.64	51.50	36.20		13.82				3.10	
simple-stock-quotes	c	+2.98%	last trade: 42.88		change: 1.240								p/e ratio: 13.62					
smartmoney	c	(2.98%)	42.88	$41.53	1.24	42,741,347	$43.06	$41.42	$41.64	$51.50	$36.20			121,615,600	0.10%	$0.01		
stocknod	c	+2.978%	42.88 usd	41.53	+1.240	42,741,347	43.06	41.42	41.64	45.12	36.76	2,920,644,056						
stockpickr	c	2.98%	$42.88 1.24 | 2.98%	41.52	1.24	42.74m	43.06	41.42	41.64	51.50	36.20							
stocksmart	c	.0 %	$39.685	4.75	0	3,224,305	41	39.59										
stocktwits	c	2.93%	42.86		+1.22													
streetinsider-com	c	2.98%	42.88	$41.53	+1.24	42,736,677	$43.06	$41.42	$41.64	$125.25	$3.62		14.29				$3.00	
thecramerreport	c		42.88	41.53	+1.24	42736676	43.06	41.42										
thestree	c	2.98%	$42.88	41.52	1.24	42736677	43.06	41.42	41.64	-51.5	36.2	2.920644056e9		1.21206728324e11				
tickerspy	c	2.98%	$42.88	41.53	+1.24	42,736,677	43.06	41.42	41.64	51.50	36.20		13.4	121.6b	0.10%	$0.01		
tmx-quotemedia	c	2.98%	42.880	41.530	1.240	42,756,564	43.060	41.420	41.640	51.500	36.200	2,911,858,000	13.90	124,860,471,040	0.096	0.010 usd	3.00	
updown	c	2.98%	$42.88	$41.53	$1.24	42,647,583	$43.06	$41.42	$41.64	$51.50	$36.20	2920.64b	13.13	$121.61b			3.17	
wallstreetsurvivor	c	2.98%	42.88	41.53	1.24	42,661,768	43.06	41.42		51.50	36.20		13.90	$122b	0.10%		3.50	
yahoo-finance	c	2.98%	42.88	41.53	1.24	42,736,677	43.06	41.42	41.64	51.50	36.20		14.02	125.24b	0.10%	0.04	3.06	
ycharts-com	c	+2.98%	42.88		+1.24					51.50	36.20		14.29	124.59b	0.10%		3.00	
zacks	c	(2.98%)	42.88		1.24	vol.  42,736,437	43.06	41.42		51.50	36.20		13.43	121.01 b	0.10	0.04	3.1	
advfn	bcsi	1.51	22.19	21.92	0.33	494894	22.36	21.82										
barchart	bcsi	+1.51%	22.19	21.92	+0.33	500,943	22.36	21.82	21.86	32.22	17.21		18.73	$965.27 m			+0.97	
barrons	bcsi	1.51%	22.19	21.92	+0.33	493,035	22.36	21.82				48.20 million		$943.23 million	bcsi has not issued dividends in more than 1 year.			
bloomberg	bcsi	1.510%	22.190	21.920	0.330	494,894	22.360	21.820		32.22	17.21	43.407mil	23.860	963.194mil			0.930	
boston-com	bcsi	+1.510%	22.19 usd	21.92	+0.3300	494,894	22.36	21.82	21.86	32.22	17.21	43,406,671						
bostonmerchant	bcsi	+1.510%	22.19 usd	21.92	+0.3300	494,894	22.36	21.82	21.86	32.22	17.21	43,406,671						
business-insider	bcsi	+1.510%	22.19 usd	21.92	+0.3300	494,894	22.36	21.82	21.86	32.22	17.21	43,406,671						
chron	bcsi	+1.510%	22.19 usd	21.92	+0.3300	494,894	22.36	21.82	21.86	32.22	17.21	43,406,671						
cio-com	bcsi	+1.51%	22.19 usd	21.92	+0.3300	494,894	22.36	21.82	21.86	32.22	17.21	43,406,671	22.64	963m				
cnn-money	bcsi	+1.51%	22.19	21.92	+0.33	493,035	22.36	21.82	21.86				22.6	$963.2m				
easystockalterts	bcsi	1.51%	22.19	21.92	+0.33	494894	22.36	21.82	21.86	32.22	17.21		22.64				0.98	
eresearch-fidelity-com	bcsi	1.51%	22.1900	21.9200	0.3300	494,894	22.3600	21.8200	21.8600	32.2200	17.2100	43,407,000	22.54	$948.88m				
finance-abc7-com	bcsi	+1.510%	22.19 usd	21.92	+0.3300	494,894	22.36	21.82	21.86	32.22	17.21	43,406,671						
finance-abc7chicago-com	bcsi	+1.510%	22.19 usd	21.92	+0.3300	494,894	22.36	21.82	21.86	32.22	17.21	43,406,671						
financial-content	bcsi	+1.510%	22.19 usd	21.92	+0.3300	494,894	22.36	21.82	21.86	32.22	17.21	43,406,671						
finapps-forbes-com	bcsi	1.5%	$22.19	21.92	0.33	494,894	22.36	21.82	21.86	32.22	17.21	43 mil	22.9	963 mil	0.0	0.00	0.97	
finviz	bcsi	1.51%	22.19			493,185			21.86	-31.13%	28.94%	43.41m	24.66	963.27m			0.90	
fool	bcsi	+1.51%	$22.19	$21.92	0.33	493,035	$22.36	$21.82	$21.86	$32.22	$17.21		22.20	$963.19m				
foxbusiness	bcsi		$22.19		+0.33	494,894			$21.86									
google-finance	bcsi	(1.51%)	22.19	21.92	+0.33	494,894.00	22.36	21.82		32.22	17.21	44.06m	24.69	977.78m			0.90	
howthemarketworks	bcsi	1.51%	22.19	21.92	0.33	486,647	22.36	21.82	21.86									
hpcwire	bcsi	+1.510%	22.19 usd	21.92	+0.3300	494,894	22.36	21.82	21.86	32.22	17.21	43,406,671						
insidestocks	bcsi	+1.51%	22.19	21.92	+0.33	494894	22.36	21.82					price earnings ratio: 15.63					
investopedia	bcsi	+1.51 %	$22.19	21.92	+0.33				21.86									
investorguide	bcsi	+1.51%	22.19	21.90	+0.33		22.36	21.82		32.22	17.21		22.40	963.2m			0.976	
marketintellisearch	bcsi	1.51 %	$22.19	$21.90	0.33	482.40k	$22.36	$21.82	$21.86			43.41m	24.29	0.95b	0.0 %		0.90	
marketwatch	bcsi	+1.51%	$22.19	open: 21.92	+0.33	15,629	$22.36	$21.82	$21.86	$32.22	$17.21		24.12	$943.23m			0.92	
minyanville	bcsi	+1.510%	22.19 usd	21.92	+0.3300	494,894	22.36	21.82	21.86	32.22	17.21	43,406,671						
msn-money	bcsi	+1.51%	22.19	21.92	+0.33	494,894	22.36	21.82	21.86	32.22	17.21	43.41 mil	22.64	948.87 mil			0.90	
nasdaq-com	bcsi	1.51%	$ 22.19	$ 21.92	0.33	494,894	$ 22.36	$ 21.82	$ 21.86	$ 32.22	$ 17.21	43,497,000	22.88	$ 965,198,430			$ 0.97	
optimum	bcsi	+1.51%	22.19 ( 4:30 pm edt)	21.92	+0.33	493,185	22.36	21.82	21.86	32.22	17.21	43.41m	22.6	963.2m			0.98	
paidcontent	bcsi	+1.510%	22.19 usd	21.92	+0.3300	494,894	22.36	21.82	21.86	32.22	17.21	43,406,671						
pc-quote	bcsi	1.51%	22.19	21.92	0.33	494,894	22.36	21.82	21.86	32.22	17.21	42,761,469	22.30612	948,877,000				
personal-wealth-biz	bcsi	+1.51%	22.19	21.90		494,894	22.36	21.82	21.86	32.22	17.21		22.40			0.00	0.976	
predictwallstreet	bcsi	+1.51%	22.19		+0.33	494,894												
raymond-james	bcsi	1.51	22.19	21.92	0.33	494,894	22.36	21.82	22.19	32.22	17.21		22.19				1.00	
renewable-energy-world	bcsi	+1.510%	22.19 usd	21.92	+0.3300	494,894	22.36	21.82	21.86	32.22	17.21	43,406,671						
screamingmedia	bcsi	+1.51%	$	open: 21.92	+0.33	15,629	$22.36	$21.82	$21.86	$32.22	$17.21		24.12	$943.23m			0.92	
scroli	bcsi	%	bcsi			0												
simple-stock-quotes	bcsi	+1.51%	last trade: 22.19		change: 0.330								p/e ratio: 22.4					
smartmoney	bcsi	(1.51%)	22.19	$21.92	0.33	494,894	$22.36	$21.82	$21.86	$32.22	$17.21			948,900	0.00%	$0.00		
stocknod	bcsi	+1.510%	22.19 usd	21.92	+0.3300	494,894	22.36	21.82	21.86	32.22	17.21	43,406,671						
stockpickr	bcsi	1.51%	$22.19 0.33 | 1.51%	21.92	0.33	493.04k	22.36	21.82	21.86	32.22	17.21							
stocksmart	bcsi	.0 %	$22.52	30.27	0	89,648	23.07	22.48										
stocktwits	bcsi	1.51%	22.19		+0.33													
streetinsider-com	bcsi	1.51%	22.19	$21.92	+0.33	494,894	$22.36	$21.82	$21.86	$32.22	$17.21		22.64				$0.98	
thecramerreport	bcsi		22.19	21.90	+0.33	494894	22.36	21.82										
thestree	bcsi	1.51%	$22.19	21.92	0.33	493035	22.36	21.82	21.86	-32.22	17.21	4.3406671e7		9.43226961e8				
tickerspy	bcsi	1.51%	$22.19	21.92	+0.33	493,185	22.36	21.82	21.86	32.22	17.21		22.3	963.2m	0.00%	$0.00		
tmx-quotemedia	bcsi	1.51%	22.190	21.920	0.330	494,894	22.360	21.820	21.860	32.220	17.210	43,406,671	22.30	963,194,029			0.98	
updown	bcsi	1.51%	$22.19	$21.92	$0.33	483,243	$22.36	$21.82	$21.86	$32.22	$17.21	43.49b	21.86	$949m			1.00	
wallstreetsurvivor	bcsi	1.51%	22.19	21.92	0.33	486,647	22.36	21.82		32.22	17.21		22.30	$949m			0.98	
yahoo-finance	bcsi	1.51%	22.19	21.90	0.33	494,894	22.36	21.82	21.86	32.22	17.21		22.74	963.18m			0.98	
ycharts-com	bcsi	+1.51%	22.19		+0.33					32.22	17.21		22.64	965.26m	0.00%		0.98	
zacks	bcsi	(1.51%)	22.19		0.33	vol.  494,894	22.36	21.82		32.22	17.21		18.84	950.84 m	0.00	0.00	1.16	
advfn	jazz	4.35	34.8	33.41	1.45	589981	34.88	33.01										
barchart	jazz	+4.35%	34.80	33.41	+1.45	592,676	34.88	33.01	33.35	34.97	7.51		20.83	$1.40 b			+1.18	
barrons	jazz	4.35%	34.80	33.41	+1.45	510,249	34.88	33.01				39.41 million		$1.33 billion	jazz has not issued dividends in more than 1 year.			
bloomberg	jazz	4.348%	34.800	33.410	1.450	589,981	34.880	33.010		34.97	7.51	40.742mil	22.745	1,417.815mil			1.530	
boston-com	jazz	+4.348%	34.80 usd	33.41	+1.450	589,981	34.88	33.01	33.35	34.97	7.510	40,741,809						
bostonmerchant	jazz	+4.348%	34.80 usd	33.41	+1.450	589,981	34.88	33.01	33.35	34.97	7.510	40,741,809						
business-insider	jazz	+4.348%	34.80 usd	33.41	+1.450	589,981	34.88	33.01	33.35	34.97	7.510	40,741,809						
chron	jazz	+4.348%	34.80 usd	33.41	+1.450	589,981	34.88	33.01	33.35	34.97	7.510	40,741,809						
cio-com	jazz	+4.35%	34.80 usd	33.41	+1.450	589,981	34.88	33.01	33.35	34.97	7.510	40,741,809	28.29	1b				
cnn-money	jazz	+4.35%	34.80	33.08	+1.45	510,249	34.88	33.01	33.35				28.3	$1.4b				
easystockalterts	jazz	4.34%	34.80	33.41	+1.45	589981	34.88	33.01	33.35	34.97	7.51		28.29				1.23	
eresearch-fidelity-com	jazz	4.35%	34.8000	33.4100	1.4500	589,981	34.8800	33.0100	33.3500	34.9733	7.5100	40,742,000	28.26	$1.36b				
finance-abc7-com	jazz	+4.348%	34.80 usd	33.41	+1.450	589,981	34.88	33.01	33.35	34.97	7.510	40,741,809						
finance-abc7chicago-com	jazz	+4.348%	34.80 usd	33.41	+1.450	589,981	34.88	33.01	33.35	34.97	7.510	40,741,809						
financial-content	jazz	+4.348%	34.80 usd	33.41	+1.450	589,981	34.88	33.01	33.35	34.97	7.510	40,741,809						
finapps-forbes-com	jazz	4.3%	$34.80	33.41	1.45	589,981	34.88	33.01	33.35	34.97	7.51	41 mil	29.5	1 bil	0.0	0.00	1.18	
finviz	jazz	4.35%	34.80			589,981			33.35	-0.49%	363.38%	40.74m	29.49	1.42b			1.18	
fool	jazz	+4.35%	$34.80	$33.41	1.45	589,981	$34.88	$33.01	$33.35	$34.97	$7.51		26.60	$1.42b				
foxbusiness	jazz		$34.80		+1.45	591,018			$33.35									
google-finance	jazz	(4.35%)	34.80	33.41	+1.45	589,981.00	34.88	33.01		34.97	7.51	40.74m	29.54	1.42b			1.18	
howthemarketworks	jazz	4.348%	34.8	33.41	1.45	506,543	34.88	33.01	33.35									
hpcwire	jazz	+4.348%	34.80 usd	33.41	+1.450	589,981	34.88	33.01	33.35	34.97	7.510	40,741,809						
insidestocks	jazz	+4.35%	34.80	33.41	+1.45	589981	34.88	33.01					price earnings ratio: 19.55					
investopedia	jazz	+4.35 %	$34.80	33.41	+1.45				33.35									
investorguide	jazz	+4.35%	34.80	33.41	+1.45		34.88	33.01		34.97	6.87		26.36	1.418b			1.265	
marketintellisearch	jazz	4.35 %	$34.80	$33.41	1.45	501.10k	$34.88	$33.01	$33.35			40.74m	28.26	1.36b	0.0 %		1.18	
marketwatch	jazz	+4.35%	$34.80	open: 33.41	+1.45	83,942	$34.88	$33.01	$33.35	$34.97	$7.51		29.93	$1.33b			1.16	
minyanville	jazz	+4.348%	34.80 usd	33.41	+1.450	589,981	34.88	33.01	33.35	34.97	7.510	40,741,809						
msn-money	jazz	+4.35%	34.80	33.41	+1.45	589,981	34.88	33.01	33.35	34.97	7.51	40.74 mil	27.40	1.36 bil			1.18	
nasdaq-com	jazz	4.35%	$ 34.80	$ 33.41	1.45	589,981	$ 34.88	$ 33.01	$ 33.35	$ 34.9733	$ 7.51	40,742,000	29.49	$ 1,417,821,600			$ 1.18	
optimum	jazz	+4.35%	34.80 ( 4:30 pm edt)	33.41	+1.45	589,981	34.88	33.01	33.35	34.97	7.51	40.74m	28.3	1.4b			1.23	
paidcontent	jazz	+4.348%	34.80 usd	33.41	+1.450	589,981	34.88	33.01	33.35	34.97	7.510	40,741,809						
pc-quote	jazz	4.35%	34.8	33.41	1.45	589,981	34.88	33.01	33.35	34.97	7.51	39,044,417	26.25984	1,358,746,000				
personal-wealth-biz	jazz	+4.35%	34.80	33.41		591,018	34.88	33.01	33.35	34.97	6.87		26.36			0.00	1.265	
predictwallstreet	jazz	+4.35%	34.80		+1.45	589,981												
raymond-james	jazz	4.35	34.80	33.41	1.45	589,981	34.88	33.01	34.80	34.97	7.51		26.36				1.32	
renewable-energy-world	jazz	+4.348%	34.80 usd	33.41	+1.450	589,981	34.88	33.01	33.35	34.97	7.510	40,741,809						
screamingmedia	jazz	+4.35%	$	open: 33.41	+1.45	83,074	$34.88	$33.01	$33.35	$34.97	$7.51		29.93	$1.33b			1.16	
scroli	jazz	%	jazz			0												
simple-stock-quotes	jazz	+4.35%	last trade: 34.80		change: 1.450								p/e ratio: 26.36					
smartmoney	jazz	(4.35%)	34.80	$33.41	1.45	589,981	$34.88	$33.01	$33.35	$34.97	$7.51			1,358,700	0.00%	$0.00		
stocknod	jazz	+4.348%	34.80 usd	33.41	+1.450	589,981	34.88	33.01	33.35	34.97	7.510	40,741,809						
stockpickr	jazz	4.35%	$34.80 1.45 | 4.35%	33.41	1.45	589.98k	34.88	33.01	33.35	34.97	7.51							
stocksmart	jazz	.0 %	$29.58	19.88	0	105,887	29.64	29.09										
stocktwits	jazz	4.65%	34.90		+1.55													
streetinsider-com	jazz	4.35%	34.80	$33.41	+1.45	589,981	$34.88	$33.01	$33.35	$34.97	$7.51		28.29				$1.23	
thecramerreport	jazz		34.80	33.41	+1.45	589981	34.88	33.01										
thestree	jazz	4.35%	$34.8	33.41	1.45	589981	34.88	33.01	33.35	-34.97	7.51	4.0741809e7		1.332664572e9				
tickerspy	jazz	4.35%	$34.80	33.41	+1.45	589,981	34.88	33.01	33.35	34.97	7.51		26.3	1.3b	0.00%	$0.00		
tmx-quotemedia	jazz	4.35%	34.800	33.410	1.450	591,018	34.880	33.010	33.350	34.973	7.510	40,741,809	27.10	1,417,814,953			1.23	
updown	jazz	4.35%	$34.80	$33.41	$1.45	506,907	$34.88	$33.01	$33.35	$34.97	$7.51	40.74b	24.21	$1.35b			1.38	
wallstreetsurvivor	jazz	4.35%	34.80	33.41	1.45	506,543	34.88	33.01		34.97	7.51		27.10	$1b			0.83	
yahoo-finance	jazz	4.35%	34.80	33.41	1.45	589,981	34.88	33.01	33.35	34.97	7.51		27.51	1.42b			1.27	
ycharts-com	jazz	+4.65%	34.90		+1.55					34.97	7.51		27.48	1.41b	0.00%		1.27	
zacks	jazz	(4.35%)	34.80		1.45	vol.  589,981	34.88	33.01		34.97	7.51		21.24	1.36 b	0.00	0.00	1.57	
advfn	srcl	2.36	91.22	89.56	2.1	516502	91.25	89.36										
barchart	srcl	+2.36%	91.22	89.56	+2.10	498,518	91.25	89.36	89.12	95.71	61.02		33.39	$7.79 b			+2.47	
barrons	srcl	2.36%	91.22	89.56	+2.10	515,144	91.25	89.36				86.96 million		$7.57 billion	srcl has not issued dividends in more than 1 year.			
bloomberg	srcl	2.356%	91.220	89.560	2.100	516,502	91.250	89.360		95.71	61.02	85.849mil	34.817	7,831.145mil			2.620	
boston-com	srcl	+2.356%	91.22 usd	89.56	+2.100	516,111	91.25	89.36	89.12	95.71	61.02	85,848,988						
bostonmerchant	srcl	+2.356%	91.22 usd	89.56	+2.100	516,111	91.25	89.36	89.12	95.71	61.02	85,848,988						
business-insider	srcl	+2.356%	91.22 usd	89.56	+2.100	516,111	91.25	89.36	89.12	95.71	61.02	85,848,988						
chron	srcl	+2.356%	91.22 usd	89.56	+2.100	515,653	91.25	89.36	89.12	95.71	61.02	85,848,988						
cio-com	srcl	+2.36%	91.22 usd	89.56	+2.100	515,653	91.25	89.36	89.12	95.71	61.02	85,848,988	36.93	8b				
cnn-money	srcl	+2.36%today&rsquo;s change	91.22data as of 4:00pm et	89.56	+2.10	515,144	91.25	89.36	89.12				36.9	$7.8b				
easystockalterts	srcl	2.34%	91.22	89.56	+2.10	515653	91.25	89.36	89.12	95.71	61.02		36.93				2.47	
eresearch-fidelity-com	srcl	2.36%	91.2200	89.5600	2.1000	516,044	91.2500	89.3600	89.1200	95.7100	61.0200	85,849,000	36.08	$7.65b				
finance-abc7-com	srcl	+2.356%	91.22 usd	89.56	+2.100	515,653	91.25	89.36	89.12	95.71	61.02	85,848,988						
finance-abc7chicago-com	srcl	+2.356%	91.22 usd	89.56	+2.100	515,653	91.25	89.36	89.12	95.71	61.02	85,848,988						
financial-content	srcl	+2.356%	91.22 usd	89.56	+2.100	515,653	91.25	89.36	89.12	95.71	61.02	85,848,988						
finapps-forbes-com	srcl	2.4%	$91.22	89.56	2.10	516,044	91.25	89.36	89.12	95.71	61.02	86 mil	36.9	8 bil	0.0	0.00	2.47	
finviz	srcl	2.36%	91.22			516,044			89.12	-4.69%	49.49%	85.85m	36.08	7.65b			2.47	
fool	srcl	+2.36%	$91.22	$89.56	2.10	516,044	$91.25	$89.36	$89.12	$95.71	$61.02		35.70	$7.83b				
foxbusiness	srcl		$91.22		+2.10	516,602			$89.12									
google-finance	srcl	(2.36%)	91.22	89.56	+2.10	516,044.00	91.25	89.36		95.71	61.02	85.85m	36.91	7.83b			2.47	
howthemarketworks	srcl	2.356%	91.22	89.56	2.1	516,111	91.25	89.36	89.12									
hpcwire	srcl	+2.356%	91.22 usd	89.56	+2.100	516,111	91.25	89.36	89.12	95.71	61.02	85,848,988						
insidestocks	srcl	+2.36%	91.22	89.56	+2.10	429699	91.25	89.36					price earnings ratio: 34.55					
investopedia	srcl	+2.36 %	$91.22	89.56	+2.10				89.12									
investorguide	srcl	+2.36%	91.22	89.56	+2.10		91.25	89.36		95.71	57.00		36.08	7.831b			2.47	
marketintellisearch	srcl	1.74 %	$90.67	$89.56	1.55	509.90k	$91.25	$89.36	$89.12			85.85m	36.08	7.65b	0.0 %		2.47	
marketwatch	srcl	+2.36%	$91.25	open: 89.56	+2.10	5,361	$91.25	$89.36	$89.12	$95.71	$61.02		37.06	$7.57b			2.46	
minyanville	srcl	+2.356%	91.22 usd	89.56	+2.100	515,653	91.25	89.36	89.12	95.71	61.02	85,848,988						
msn-money	srcl	+2.36%	91.22	89.56	+2.10	516,044	91.25	89.36	89.12	95.71	61.02	85.85 mil	36.93	7.65 bil			2.47	
nasdaq-com	srcl	2.36%	$ 91.22	$ 89.56	2.10	516,044	$ 91.25	$ 89.36	$ 89.12	$ 95.71	$ 61.02	85,849,000	36.93	$ 7,831,145,780			$ 2.47	
optimum	srcl	+2.36%	91.22 ( 4:00 pm edt)	89.56	+2.10	515,653	91.25	89.36	89.12	95.71	61.02	85.85m	36.9	7.8b			2.47	
paidcontent	srcl	+2.356%	91.22 usd	89.56	+2.100	515,653	91.25	89.36	89.12	95.71	61.02	85,848,988						
pc-quote	srcl	2.36%	91.22	89.56	2.10	518,903	91.25	89.36	89.12	95.71	61.02	83,872,649	36.08097	7,650,863,000				
personal-wealth-biz	srcl	+2.36%	91.22	89.56		516,602	91.25	89.43	89.12	95.71	57.00		36.08			0.00	2.47	
predictwallstreet	srcl	+2.36%	91.22		+2.10	516,044												
raymond-james	srcl	2.36	91.22	89.56	2.10	516,044	91.25	89.36	91.22	95.71	61.02		36.06				2.53	
renewable-energy-world	srcl	+2.356%	91.22 usd	89.56	+2.100	515,653	91.25	89.36	89.12	95.71	61.02	85,848,988						
screamingmedia	srcl	+2.36%	$	open: 89.56	+2.10	5,361	$91.25	$89.36	$89.12	$95.71	$61.02		37.06	$7.45b			2.46	
scroli	srcl	2.36%	srcl 91.22	89.56	2.10	452,831	91.25	89.36	89.12	95.71	61.02		36.91				2.47	
simple-stock-quotes	srcl	+2.36%	last trade: 91.22		change: 2.100								p/e ratio: 36.08					
smartmoney	srcl	(2.36%)	91.22	$89.56	2.10	516,502	$91.25	$89.36	$89.12	$95.71	$61.02			7,650,900	0.00%	$0.00		
stocknod	srcl	+2.356%	91.22 usd	89.56	+2.100	516,111	91.25	89.36	89.12	95.71	61.02	85,848,988						
stockpickr	srcl	2.36%	$91.22 2.10 | 2.36%	89.56	2.10	516.50k	91.25	89.36	89.12	95.71	61.02							
stocksmart	srcl	.0 %	$87.35	81.22	0	41,983	89.08	87.24										
stocktwits	srcl	2.36%	91.22		+2.10													
streetinsider-com	srcl	2.36%	91.22	$89.56	+2.10	515,653	$91.25	$89.36	$89.12	$95.71	$61.02		36.93				$2.47	
thecramerreport	srcl		91.22	89.56	+2.10	516044	91.25	89.43										
thestree	srcl	2.36%	$91.22	89.56	2.1	516044	91.25	89.36	89.12	-95.71	61.02	8.5848988e7		7.567588292e9				
tickerspy	srcl	2.36%	$91.22	89.56	+2.10	516,044	91.25	89.36	89.12	95.71	61.02		36.1	7.6b	0.00%	$0.00		
tmx-quotemedia	srcl	2.36%	91.220	89.560	2.100	514,702	91.250	89.360	89.120	95.710	61.020	85,848,988	36.10	7,831,144,685			2.47	
updown	srcl	2.36%	$91.22	$89.56	$2.10	515,144	$91.25	$89.36	$89.12	$95.71	$61.02	85.84b	35.26	$7.65b			2.53	
wallstreetsurvivor	srcl	2.36%	91.22	89.56	2.10	515,653	91.25	89.36		95.71	61.02		36.10	$8b			2.39	
yahoo-finance	srcl	2.36%	91.22	89.56	2.10	516,044	91.25	89.36	89.12	95.71	61.02		36.93	7.83b			2.47	
ycharts-com	srcl	+2.36%	91.22		+2.10					95.71	61.02		36.93	7.79b	0.00%		2.47	
zacks	srcl	(2.36%)	91.22		2.10	vol.  516,044	91.25	89.36		95.71	61.02		33.76	7.65 b	0.00	0.00	2.64	
advfn	mgln	-0.20	54.63	54.93	-0.11	308623	54.93	54.41										
barchart	mgln	-0.20%	54.63	54.93	-0.11	327,336	54.93	54.41	54.74	54.93	34.59		12.38	$1.81 b			+4.33	
barrons	mgln	0.20%	54.63	54.93	-0.11	302,794	54.93	54.41				34.44 million		$1.72 billion	mgln has not issued dividends in more than 1 year.			
bloomberg	mgln	-0.201%	54.630	54.930	-0.110	308,623	54.930	54.410		54.93	34.59	31.970mil	12.617	1,746.543mil			4.330	
boston-com	mgln	-0.2009%	54.63 usd	54.93	-0.1100	306,275	54.93	54.41	54.74	54.81	34.59	31,970,395						
bostonmerchant	mgln	-0.2009%	54.63 usd	54.93	-0.1100	306,275	54.93	54.41	54.74	54.81	34.59	31,970,395						
business-insider	mgln	-0.2009%	54.63 usd	54.93	-0.1100	306,275	54.93	54.41	54.74	54.81	34.59	31,970,395						
chron	mgln	-0.2009%	54.63 usd	54.93	-0.1100	301,746	54.93	54.41	54.74	54.81	34.59	31,970,395						
cio-com	mgln	-0.20%	54.63 usd	54.93	-0.1100	301,746	54.93	54.41	54.74	54.81	34.59	31,970,395	12.62	2b				
cnn-money	mgln	-0.20%today&rsquo;s change	54.63data as of 4:00pm et	54.55	-0.11	302,794	54.91	54.41	54.74				12.6	$1.7b				
easystockalterts	mgln	-0.20%	54.63	54.93	-0.11	301746	54.93	54.41	54.74	54.81	34.59		12.62				4.33	
eresearch-fidelity-com	mgln	-0.20%	54.6300	54.9300	-0.1100	304,094	54.9300	54.4100	54.7400	54.8100	34.5900	31,970,000	12.64	$1.75b				
finance-abc7-com	mgln	-0.2009%	54.63 usd	54.93	-0.1100	301,746	54.93	54.41	54.74	54.81	34.59	31,970,395						
finance-abc7chicago-com	mgln	-0.2009%	54.63 usd	54.93	-0.1100	301,746	54.93	54.41	54.74	54.81	34.59	31,970,395						
financial-content	mgln	-0.2009%	54.63 usd	54.93	-0.1100	301,746	54.93	54.41	54.74	54.81	34.59	31,970,395						
finapps-forbes-com	mgln	-0.2%	$54.63	54.93	-0.11	304,094	54.93	54.41	54.74	54.81	34.59	32 mil	12.6	2 bil	0.0	0.00	4.33	
finviz	mgln	-0.20%	54.63			304,094			54.74	-0.33%	57.94%	31.97m	12.64	1.75b			4.33	
fool	mgln	-0.20%	$54.63	$54.93	-0.11	304,094	$54.93	$54.41	$54.74	$54.81	$34.59		12.00	$1.75b				
foxbusiness	mgln		$54.63		-0.11	308,623			$54.74									
google-finance	mgln	(-0.20%)	54.63	54.93	-0.11	304,094.00	54.93	54.41		54.93	34.59	31.97m	12.63	1.75b			4.33	
howthemarketworks	mgln	-0.201%	54.63	54.93	-0.11	301,746	54.93	54.41	54.74									
hpcwire	mgln	-0.2009%	54.63 usd	54.93	-0.1100	306,275	54.93	54.41	54.74	54.81	34.59	31,970,395						
insidestocks	mgln	-0.20%	54.63	54.93	-0.11	308623	54.93	54.41					price earnings ratio: 12.62					
investopedia	mgln	-0.20 %	$54.63	54.93	-0.11				54.74									
investorguide	mgln	-0.20%	54.63	54.93	-0.11		54.93	54.41		54.81	34.59		12.65	1.747b			4.328	
marketintellisearch	mgln	-0.2 %	$54.63	$54.93	-0.11	330.20k	$54.93	$54.41	$54.74			31.97m	12.64	1.75b	0.0 %		4.33	
marketwatch	mgln	-0.20%	$54.63	open: 54.93	-0.11	6,029	$54.93	$54.41	$54.74	$54.93	$34.59		12.47	$1.72b			4.38	
minyanville	mgln	-0.2009%	54.63 usd	54.93	-0.1100	301,746	54.93	54.41	54.74	54.81	34.59	31,970,395						
msn-money	mgln	-0.20%	54.63	54.93	-0.11	304,094	54.93	54.41	54.74	54.81	34.59	31.97 mil	22.30	1.75 bil			4.33	
nasdaq-com	mgln	0.2%	$ 54.63	$ 54.93	0.11	304,094	$ 54.93	$ 54.41	$ 54.74	$ 54.81	$ 34.59	31,970,000	12.62	$ 1,746,521,100			$ 4.33	
optimum	mgln	-0.20%	54.63 ( 4:00 pm edt)	54.93	-0.11	300,546	54.93	54.41	54.74	54.81	34.59	31.97m	12.6	1.7b			4.33	
paidcontent	mgln	-0.2009%	54.63 usd	54.93	-0.1100	301,746	54.93	54.41	54.74	54.81	34.59	31,970,395						
pc-quote	mgln	-0.20%	54.63	54.93	-0.11	308,623	54.93	54.41	54.74	54.81	34.59	32,149,605	22.34286	1,756,333,000				
personal-wealth-biz	mgln	-0.20%	54.63	54.93	-0.11	308,623	54.93	54.41	54.74	54.81	34.59		12.65			0.00	4.328	
predictwallstreet	mgln	-0.20%	54.63		-0.11	304,094												
raymond-james	mgln	-0.20	54.63	54.93	-0.11	304,094	54.93	54.41	54.63	54.81	34.59		12.39				4.41	
renewable-energy-world	mgln	-0.2009%	54.63 usd	54.93	-0.1100	301,746	54.93	54.41	54.74	54.81	34.59	31,970,395						
screamingmedia	mgln	-0.20%	$	open: 54.93	-0.11	6,029	$54.93	$54.41	$54.74	$54.93	$34.59		12.47	$1.72b			4.38	
scroli	mgln	%	mgln			0												
simple-stock-quotes	mgln	-0.20%	last trade: 54.63		change: -0.110								p/e ratio: 12.65					
smartmoney	mgln	(-0.20%)	54.63	$54.93	-0.11	308,623	$54.93	$54.41	$54.74	$54.81	$34.59			1,750,100	0.00%	$0.00		
stocknod	mgln	-0.2009%	54.63 usd	54.93	-0.1100	306,275	54.93	54.41	54.74	54.81	34.59	31,970,395						
stockpickr	mgln	-0.20%	$54.63 -0.11 | -0.20%	54.93	-0.11	304.09k	54.93	54.41	54.74	54.81	34.59							
stocksmart	mgln	.0 %	$52.1	47.87	0	27,651	53.04	52.04										
stocktwits	mgln	-0.20%	54.63		-0.11													
streetinsider-com	mgln	0.2%	54.63	$54.93	-0.11	301,746	$54.93	$54.41	$54.74	$54.81	$34.59		12.62				$4.33	
thecramerreport	mgln		54.63	54.93	-0.11	304094	54.93	54.41										
thestree	mgln	-0.2%	$54.63	54.93	-0.11	304094	54.93	54.41	54.74	-54.81	34.59	3.1970395e7		1.713293468e9				
tickerspy	mgln	-0.20%	$54.63	54.93	-0.11	304,094	54.93	54.41	54.74	54.81	34.59		22.3	1.7b	0.00%	$0.00		
tmx-quotemedia	mgln	-0.20%	54.630	54.930	-0.110	308,623	54.930	54.410	54.740	54.810	34.590	31,970,395	12.60	1,746,542,679			4.33	
updown	mgln	-0.20%	$54.63	$54.93	-$0.11	302,794	$54.93	$54.41	$54.74	$54.81	$34.59	31.97b	12.42	$1.75b			4.41	
wallstreetsurvivor	mgln	-0.20%	54.63	54.93	-0.11	301,746	54.93	54.41		54.81	34.59		12.60	$2b			4.03	
yahoo-finance	mgln	0.20%	54.63	54.93	0.11	304,094	54.93	54.41	54.74	54.93	34.59		12.62	1.75b			4.33	
ycharts-com	mgln	+1.94%	54.63		+1.04					54.10	34.59		12.65	1.81b	0.00%		4.32	
zacks	mgln	(-0.20%)	54.63		-0.11	vol.  304,094	54.93	54.41		54.93	34.59		12.64	1.76 b	0.00	0.00	4.33	
advfn	asfi	-3.10	8.13	8.36	-0.26	41687	8.3891	8.1027										
barchart	asfi	-3.10%	8.13	8.36	-0.26	46,616	8.39	8.10	8.39	9.52	6.38		10.20	$118.94 m	0.98%	$0.08	+0.21	
barrons	asfi	3.10%	8.13	8.36	-0.26	41,687	8.389	8.103				14.53 million		$119.14 million	0.98%	$0.02		
bloomberg	asfi	-3.099%	8.130	8.360	-0.260	41,687	8.389	8.103		10.02	6.40	14.634mil	10.291	118.975mil	0.983	0.020 regular cash	0.790	
boston-com	asfi	-3.099%	8.130 usd	8.360	-0.2600	41,687	8.389	8.103	8.390	10.03	6.400	14,634,122						
bostonmerchant	asfi	-3.099%	8.130 usd	8.360	-0.2600	41,687	8.389	8.103	8.390	10.03	6.400	14,634,122						
business-insider	asfi	-3.099%	8.130 usd	8.360	-0.2600	41,687	8.389	8.103	8.390	10.03	6.400	14,634,122						
chron	asfi	-3.099%	8.130 usd	8.360	-0.2600	41,687	8.389	8.103	8.390	10.03	6.400	14,634,122						
cio-com	asfi	-3.10%	8.130 usd	8.360	-0.2600	41,687	8.389	8.103	8.390	10.03	6.400	14,634,122	36.95	119m	1	0.08		
cnn-money	asfi	-3.10%today&rsquo;s change	8.13data as of 4:00pm et	8.36	-0.26	40,687	8.39	8.10	8.39				37.0	$119.0m	0.98%			
easystockalterts	asfi	-3.11%	8.13	8.36	-0.26	41687	8.39	8.10	8.39	10.03	6.40		36.95				0.22	
eresearch-fidelity-com	asfi	-3.10%	8.1300	8.3600	-0.2600	41,687	8.3891	8.1027	8.3900	10.0200	6.4000	14,634,000	39.95	$122.78m	0.95%	$0.020000		
finance-abc7-com	asfi	-3.099%	8.130 usd	8.360	-0.2600	41,687	8.389	8.103	8.390	10.03	6.400	14,634,122						
finance-abc7chicago-com	asfi	-3.099%	8.130 usd	8.360	-0.2600	41,687	8.389	8.103	8.390	10.03	6.400	14,634,122						
financial-content	asfi	-3.099%	8.130 usd	8.360	-0.2600	41,687	8.389	8.103	8.390	10.03	6.400	14,634,122						
finapps-forbes-com	asfi	-3.1%	$8.13	8.36	-0.26	41,687	8.39	8.10	8.39	10.02	6.40	15 mil	38.7	119 mil	1.0	0.08	0.21	
finviz	asfi	-3.10%	8.13			41,687			8.39	-18.08%	27.41%	14.63m	38.14	122.75m		0.08	0.22	
fool	asfi	-3.10%	$8.13	$8.36	-0.26	41,687	$8.39	$8.10	$8.39	$10.02	$6.40		37.10	$118.98m	1.20%	0.08		
foxbusiness	asfi		$8.13		-0.26	41,687			$8.39									
google-finance	asfi	(-3.10%)	8.13	8.36	-0.26	41,687.00	8.39	8.10		10.02	6.40	14.63m	36.76	118.98m	0.98	0.02	0.22	
howthemarketworks	asfi	-3.099%	8.13	8.36	-0.26	41,687	8.3891	8.1027	8.39									
hpcwire	asfi	-3.099%	8.130 usd	8.360	-0.2600	41,687	8.389	8.103	8.390	10.03	6.400	14,634,122						
insidestocks	asfi	-3.10%	8.13	8.36	-0.26	41687	8.39	8.10										
investopedia	asfi	-3.10 %	$8.13	8.36	-0.26				8.39									
investorguide	asfi	-3.10%	8.13	8.23	-0.26		8.3891	8.1027		10.02	6.40		37.29	119.0m			0.225	
marketintellisearch	asfi	-3.1 %	$8.13	$8.23	-0.26	39.90k	$8.39	$8.10	$8.39			14.63m	38.14	0.12b	0.95 %		0.22	
marketwatch	asfi	-3.10%	$8.24	open: 8.36	-0.26	1,200	$8.39	$8.10	$8.39	$9.59	$6.40		36.65	$119.14m	0.98%	0.02	0.22	
minyanville	asfi	-3.099%	8.130 usd	8.360	-0.2600	41,687	8.389	8.103	8.390	10.03	6.400	14,634,122						
msn-money	asfi	-3.10%	8.13	8.36	-0.26	41,687	8.39	8.10	8.39	10.02	6.40	14.63 mil	36.95	122.78 mil	0.95%	0.08	0.22	
nasdaq-com	asfi	3.1%	$ 8.13	$ 8.36	0.26	41,687	$ 8.3891	$ 8.1027	$ 8.39	$ 10.02	$ 6.40	14,634,000	38.71	$ 118,974,420	0.95 %	$0.080000	$ 0.21	
optimum	asfi	-3.10%	8.13 ( 4:00 pm edt)	8.36	-0.26	41,687	8.39	8.10	8.39	10.03	6.40	14.63m	37.0	119.0m	0.98	0.08	0.22	
paidcontent	asfi	-3.099%	8.130 usd	8.360	-0.2600	41,687	8.389	8.103	8.390	10.03	6.400	14,634,122						
pc-quote	asfi	-3.10%	8.13	8.36	-0.26	41,687	8.3891	8.1027	8.39	10.02	6.40	15,066,913	38.13636	122,494,000		0.02		
personal-wealth-biz	asfi	-3.10%	8.13	8.23	-0.26	41,687	8.3891	8.1027	8.39	10.02	6.40		37.29		0.95	0.08	0.225	
predictwallstreet	asfi	-3.10%	8.13		-0.26	41,687												
raymond-james	asfi	-3.10	8.13	8.36	-0.26	41,687	8.39	8.10	8.13	10.02	6.40		36.96				0.22	
renewable-energy-world	asfi	-3.099%	8.130 usd	8.360	-0.2600	41,687	8.389	8.103	8.390	10.03	6.400	14,634,122						
screamingmedia	asfi	-3.10%	$	open: 8.36	-0.26	1,200	$8.39	$8.10	$8.39	$9.59	$6.40		36.65	$119.14m	0.98%	0.02	0.22	
scroli	asfi	%	asfi			0												
simple-stock-quotes	asfi	-3.10%	last trade: 8.13		change: -0.260								p/e ratio: 37.29					
smartmoney	asfi	(-3.10%)	8.13	$8.36	-0.26	41,687	$8.39	$8.10	$8.39	$10.02	$6.40			122,800	0.95%	$0.02		
stocknod	asfi	-3.099%	8.130 usd	8.360	-0.2600	41,687	8.389	8.103	8.390	10.03	6.400	14,634,122						
stockpickr	asfi	-3.10%	$8.13 -0.26 | -3.10%	8.36	-0.26	41.69k	8.39	8.10	8.39	10.02	6.40							
stocksmart	asfi	.0 %	$7.53	8.09	0	7,682	7.67	7.49										
stocktwits	asfi	-2.98%	8.14		-0.25													
streetinsider-com	asfi	3.1%	8.13	$8.36	-0.26	41,687	$8.39	$8.10	$8.39	$10.03	$6.40		36.95				$0.22	
thecramerreport	asfi		8.13	8.23	-0.26	41687	8.3891	8.1027										
thestree	asfi	-3.1%	$8.13	8.36	-0.26	41687	8.39	8.1	8.39	-10.02	6.4	1.4634122e7		1.19414436e8				
tickerspy	asfi	-3.10%	$8.13	8.36	-0.26	41,687	8.39	8.10	8.39	10.02	6.40		38.1	122.7m	0.95%	$0.02		
tmx-quotemedia	asfi	-3.10%	8.130	8.360	-0.260	41,687	8.389	8.103	8.390	10.020	6.400	14,634,122	38.10	118,975,412	0.954	0.020 usd	0.22	
updown	asfi	-3.10%	$8.13	$8.36	-$0.26	40,687	$8.39	$8.10	$8.39	$10.02	$6.40	14.63b	37.15	$123m			0.23	
wallstreetsurvivor	asfi	-3.10%	8.13	8.36	-0.26	41,687	8.39	8.10		10.02	6.40		38.10	$123m	1.00%	0.08 -	0.22	
yahoo-finance	asfi	3.10%	8.13	8.23	0.26	41,687	8.39	8.10	8.39	10.02	6.40		36.13	118.97m	1.00%	0.08	0.23	
ycharts-com	asfi	-2.98%	8.14		-0.25					10.03	6.61		37.00	119.09m	1.13%		0.22	
zacks	asfi	(-3.10%)	8.13		-0.26	vol.  41,687	8.39	8.10		10.03	6.40		10.49	122.49 m	0.95	0.08	.8	
advfn	tklc	0.44	9.17	9.09	0.04	1994885	9.25	9.04										
barchart	tklc	+0.44%	9.17	9.09	+0.04	1,994,685	9.25	9.04	9.13	14.55	7.21		31.10	$629.80 m			-0.21	
barrons	tklc	0.44%	9.17	9.09	+0.04	1.992m	9.25	9.04				68.90 million		$622.23 million	tklc has not issued dividends in more than 1 year.			
bloomberg	tklc	0.438%	9.170	9.090	0.040	1,994,685	9.250	9.040		14.55	7.21	68.983mil		632.576mil			-0.010	
boston-com	tklc	+0.4381%	9.170 usd	9.090	+0.0400	1,994,685	9.250	9.040	9.130	14.55	7.210	68,983,245						
bostonmerchant	tklc	+0.4381%	9.170 usd	9.090	+0.0400	1,994,685	9.250	9.040	9.130	14.55	7.210	68,983,245						
business-insider	tklc	+0.4381%	9.170 usd	9.090	+0.0400	1,994,685	9.250	9.040	9.130	14.55	7.210	68,983,245						
chron	tklc	+0.4381%	9.170 usd	9.090	+0.0400	1,992,264	9.250	9.040	9.130	14.55	7.210	68,983,245						
cio-com	tklc	+0.44%	9.170 usd	9.090	+0.0400	1,992,264	9.250	9.040	9.130	14.55	7.210	68,983,245		633m				
cnn-money	tklc	+0.44%	9.17	9.09	+0.04	1,991,834	9.25	9.04	9.13				nm	$632.6m				
easystockalterts	tklc	0.44%	9.17	9.09	+0.04	1992264	9.25	9.04	9.13	14.55	7.21						-0.20	
eresearch-fidelity-com	tklc	0.44%	9.1700	9.0900	0.0400	1,992,264	9.2500	9.0400	9.1300	14.5500	7.2100	68,983,000	nm	$629.81m				
finance-abc7-com	tklc	+0.4381%	9.170 usd	9.090	+0.0400	1,992,264	9.250	9.040	9.130	14.55	7.210	68,983,245						
finance-abc7chicago-com	tklc	+0.4381%	9.170 usd	9.090	+0.0400	1,992,264	9.250	9.040	9.130	14.55	7.210	68,983,245						
financial-content	tklc	+0.4381%	9.170 usd	9.090	+0.0400	1,992,264	9.250	9.040	9.130	14.55	7.210	68,983,245						
finapps-forbes-com	tklc	0.4%	$9.17	9.09	0.04	1,992,264	9.25	9.04	9.13	14.55	7.21	69 mil		633 mil	0.0	0.00	-0.21	
finviz	tklc	0.44%	9.17			1,992,264			9.13	-36.98%	27.18%	68.98m		632.55m			-0.21	
fool	tklc	+0.44%	$9.17	$9.09	0.04	1,991,834	$9.25	$9.04	$9.13	$14.55	$7.21		0.00	$632.58m				
foxbusiness	tklc		$9.17		+0.04	1,994,685			$9.13									
google-finance	tklc	(0.44%)	9.17	9.09	+0.04	1.99m	9.25	9.04		14.55	7.21	68.98m		632.58m			-0.21	
howthemarketworks	tklc	0.438%	9.17	9.09	0.04	1,979,263	9.25	9.04	9.13									
hpcwire	tklc	+0.4381%	9.170 usd	9.090	+0.0400	1,992,264	9.250	9.040	9.130	14.55	7.210	68,983,245						
insidestocks	tklc	+0.44%	9.17	9.09	+0.04	1991834	9.25	9.04					price earnings ratio: 19.93					
investopedia	tklc	+0.44 %	$9.17	9.09	+0.04				9.13									
investorguide	tklc	+0.44%	9.17	9.12	+0.04		9.25	9.04		14.92	7.21			632.6m			-0.21	
marketintellisearch	tklc	0.44 %	$9.17	$9.12	0.04	1971.30k	$9.24	$9.04	$9.13			68.98m	0.00	0.63b	0.0 %		-0.21	
marketwatch	tklc	+0.44%	$9.17	open: 9.09	+0.04	12,706	$9.25	$9.04	$9.13	$14.55	$7.21			$612.57m				
minyanville	tklc	+0.4381%	9.170 usd	9.090	+0.0400	1,992,264	9.250	9.040	9.130	14.55	7.210	68,983,245						
msn-money	tklc	+0.44%	9.17	9.09	+0.04	1.99 mil	9.25	9.04	9.13	14.55	7.21	68.98 mil	-43.67	629.82 mil			-0.21	
nasdaq-com	tklc	0.44%	$ 9.17	$ 9.09	0.04	1,992,264	$ 9.25	$ 9.04	$ 9.13	$ 14.55	$ 7.21	68,983,000		$ 632,574,110			$ -0.21	
optimum	tklc	+0.44%	9.17 ( 4:30 pm edt)	9.09	+0.04	1,992,264	9.25	9.04	9.13	14.55	7.21	68.98m		632.6m			-0.20	
paidcontent	tklc	+0.4381%	9.170 usd	9.090	+0.0400	1,992,264	9.250	9.040	9.130	14.55	7.210	68,983,245						
pc-quote	tklc	0.44%	9.17	9.09	0.04	1,992,264	9.25	9.04	9.13	14.55	7.21	68,682,094	-43.47619	629,815,000				
personal-wealth-biz	tklc	+0.44%	9.17	9.12		1,994,685	9.25	9.04	9.13	14.92	7.21					0.00	-0.21	
predictwallstreet	tklc	+0.44%	9.17		+0.04	1,992,264												
raymond-james	tklc	0.44	9.17	9.09	0.04	1,992,264	9.25	9.04	9.17	14.55	7.21						-0.21	
renewable-energy-world	tklc	+0.4381%	9.170 usd	9.090	+0.0400	1,992,264	9.250	9.040	9.130	14.55	7.210	68,983,245						
screamingmedia	tklc	+0.44%	$	open: 9.09	+0.04	10,285	$9.25	$9.04	$9.13	$14.55	$7.21			$622.23m				
scroli	tklc	%	tklc			0												
simple-stock-quotes	tklc	+0.44%	last trade: 9.17		change: 0.040													
smartmoney	tklc	(0.44%)	9.17	$9.09	0.04	1,992,264	$9.25	$9.04	$9.13	$14.55	$7.21			629,800	0.00%	$0.00		
stocknod	tklc	+0.4381%	9.170 usd	9.090	+0.0400	1,992,264	9.250	9.040	9.130	14.55	7.210	68,983,245						
stockpickr	tklc	0.44%	$9.17 0.04 | 0.44%	9.09	0.04	1.99m	9.25	9.04	9.13	14.55	7.21							
stocksmart	tklc	.0 %	$8.74	11.91	0	424,948	9.22	8.65										
stocktwits	tklc	0.44%	9.17		+0.04													
streetinsider-com	tklc	0.44%	9.17	$9.09	+0.04	1,992,264	$9.25	$9.04	$9.13	$14.55	$7.21						$-0.20	
thecramerreport	tklc		9.17	9.12	+0.04	1992264	9.25	9.04										
thestree	tklc	0.44%	$9.17	9.09	0.04	1992264	9.25	9.04	9.13	-14.55	7.21	6.8983245e7		6.2222887e8				
tickerspy	tklc	0.44%	$9.17	9.09	+0.04	1,992,264	9.25	9.04	9.13	14.55	7.21		-43.5	629.7m	0.00%	$0.00		
tmx-quotemedia	tklc	0.44%	9.170	9.090	0.040	1,994,685	9.250	9.040	9.130	14.550	7.210	68,983,245		632,576,357			-0.20	
updown	tklc	0.44%	$9.17	$9.09	$0.04	1,982,362	$9.25	$9.04	$9.13	$14.55	$7.21	68.98b		$630m			-0.21	
wallstreetsurvivor	tklc	0.44%	9.17	9.09	0.04	1,979,263	9.25	9.04		14.55	7.21			$630m			0.22	
yahoo-finance	tklc	0.44%	9.17	9.12	0.04	1,992,264	9.25	9.04	9.13	14.55	7.21			632.57m			-0.21	
ycharts-com	tklc	+0.44%	9.17		+0.04					14.55	7.21			629.80m	0.00%		-0.21	
zacks	tklc	(0.44%)	9.17		0.04	vol.  1,992,264	9.25	9.04		14.55	7.21		31.48	629.82 m	0.00	0.00	.29	
advfn	bstc	-3.26	21.67	22.32	-0.73	17457	22.41	21.54										
barchart	bstc	-3.26%	21.67	22.32	-0.73	22,901	22.41	21.54	22.40	27.99	18.74		0.00	$136.30 m			+0.30	
barrons	bstc	3.26%	21.67	22.32	-0.73	17,263	22.41	21.54				6.26 million		$142.58 million	bstc has not issued dividends in more than 1 year.			
bloomberg	bstc	-3.259%	21.670	22.320	-0.730	17,457	22.410	21.540		27.99	18.74	6.354mil	72.233	137.688mil			0.300	
boston-com	bstc	-3.259%	21.67 usd	22.32	-0.7300	17,457	22.41	21.54	22.40	27.99	18.74	6,353,868						
bostonmerchant	bstc	-3.259%	21.67 usd	22.32	-0.7300	17,457	22.41	21.54	22.40	27.99	18.74	6,353,868						
business-insider	bstc	-3.259%	21.67 usd	22.32	-0.7300	17,457	22.41	21.54	22.40	27.99	18.74	6,353,868						
chron	bstc	-3.259%	21.67 usd	22.32	-0.7300	17,263	22.41	21.54	22.40	27.99	18.74	6,353,868						
cio-com	bstc	-3.26%	21.67 usd	22.32	-0.7300	17,263	22.41	21.54	22.40	27.99	18.74	6,353,868	72.23	138m				
cnn-money	bstc	-3.26%today&rsquo;s change	21.67data as of 3:59pm et	22.32	-0.73	16,627	22.41	21.54	22.40				nm	$137.7m				
easystockalterts	bstc	-3.27%	21.67	22.32	-0.73	17263	22.41	21.54	22.40	27.99	18.74		72.23				0.30	
eresearch-fidelity-com	bstc	-3.26%	21.6700	22.3200	-0.7300	17,263	22.4100	21.5400	22.4000	27.9900	18.7400	6,354,000	74.67	$142.33m				
finance-abc7-com	bstc	-3.259%	21.67 usd	22.32	-0.7300	17,263	22.41	21.54	22.40	27.99	18.74	6,353,868						
finance-abc7chicago-com	bstc	-3.259%	21.67 usd	22.32	-0.7300	17,263	22.41	21.54	22.40	27.99	18.74	6,353,868						
financial-content	bstc	-3.259%	21.67 usd	22.32	-0.7300	17,263	22.41	21.54	22.40	27.99	18.74	6,353,868						
finapps-forbes-com	bstc	-3.3%	$21.67	22.32	-0.73	17,263	22.41	21.54	22.40	27.99	18.74	6 mil	72.2	138 mil	0.0	0.00	0.30	
finviz	bstc	-3.26%	21.67			17,263			22.40	-22.58%	15.64%	6.35m	69.90	137.60m			0.31	
fool	bstc	-3.26%	$21.67	$22.32	-0.73	17,263	$22.41	$21.54	$22.40	$27.99	$18.74		74.80	$137.69m				
foxbusiness	bstc		$21.67		-0.73	17,457			$22.40									
google-finance	bstc	(-3.26%)	21.67	22.32	-0.73	17,263.00	22.41	21.54		27.99	18.74	6.35m	69.97	137.69m			0.31	
howthemarketworks	bstc	-3.259%	21.67	22.32	-0.73	16,627	22.41	21.54	22.4									
hpcwire	bstc	-3.259%	21.67 usd	22.32	-0.7300	17,263	22.41	21.54	22.40	27.99	18.74	6,353,868						
insidestocks	bstc	-3.26%	21.67	22.32	-0.73	16627	22.41	21.54										
investopedia	bstc	-3.26 %	$21.67	22.32	-0.73				22.40									
investorguide	bstc	-3.26%	21.67	22.32	-0.73		22.41	21.54		27.99	18.74		60.22	137.7m			0.372	
marketintellisearch	bstc	-3.26 %	$21.67	$22.32	-0.73	13.30k	$22.41	$21.54	$22.40			6.35m	72.26	0.14b	0.0 %		0.31	
marketwatch	bstc	-3.26%	$21.67	open: 22.32	-0.73	830	$22.41	$21.54	$22.40	$27.99	$18.74		64.06	$142.58m			0.34	
minyanville	bstc	-3.259%	21.67 usd	22.32	-0.7300	17,263	22.41	21.54	22.40	27.99	18.74	6,353,868						
msn-money	bstc	-3.26%	21.67	22.32	-0.73	17,263	22.41	21.54	22.40	27.99	18.74	6.35 mil	69.90	142.33 mil			0.31	
nasdaq-com	bstc	3.26%	$ 21.67	$ 22.32	0.73	17,263	$ 22.41	$ 21.54	$ 22.40	$ 27.99	$ 18.74	6,354,000	72.23	$ 137,691,180			$ 0.30	
optimum	bstc	-3.26%	21.67 ( 4:30 pm edt)	22.32	-0.73	17,263	22.41	21.54	22.40	27.99	18.74	6.35m	72.2	137.7m			0.30	
paidcontent	bstc	-3.259%	21.67 usd	22.32	-0.7300	17,263	22.41	21.54	22.40	27.99	18.74	6,353,868						
pc-quote	bstc	-3.26%	21.67	22.32	-0.73	17,457	22.41	21.54	22.4	27.99	18.74	6,568,048	72.25806	142,330,000				
personal-wealth-biz	bstc	-3.26%	21.67	22.32	-0.73	17,457	22.41	21.54	22.40	27.99	18.74		60.22			0.00	0.372	
predictwallstreet	bstc	-3.26%	21.66		-0.73	17,263												
raymond-james	bstc	-3.26	21.67	22.32	-0.73	17,263	22.41	21.54	21.67	27.99	18.74		57.03				0.38	
renewable-energy-world	bstc	-3.259%	21.67 usd	22.32	-0.7300	17,263	22.41	21.54	22.40	27.99	18.74	6,353,868						
screamingmedia	bstc	-3.26%	$	open: 22.32	-0.73	830	$22.41	$21.54	$22.40	$27.99	$18.74		64.06	$142.58m			0.34	
scroli	bstc	%	bstc			0												
simple-stock-quotes	bstc	-3.26%	last trade: 21.67		change: -0.730								p/e ratio: 60.22					
smartmoney	bstc	(-3.26%)	21.67	$22.32	-0.73	17,457	$22.41	$21.54	$22.40	$27.99	$18.74			142,300	0.00%	$0.00		
stocknod	bstc	-3.259%	21.67 usd	22.32	-0.7300	17,457	22.41	21.54	22.40	27.99	18.74	6,353,868						
stockpickr	bstc	-3.26%	$21.67 -0.73 | -3.26%	22.32	-0.73	17.26k	22.41	21.54	22.40	27.99	18.74							
stocksmart	bstc	.0 %	$23.5	25.47	0	1,091	23.51	23.04										
stocktwits	bstc	-2.68%	21.80		-0.60													
streetinsider-com	bstc	3.26%	21.67	$22.32	-0.73	17,263	$22.41	$21.54	$22.40	$27.99	$18.74		72.23				$0.30	
thecramerreport	bstc		21.67	22.32	-0.73	17263	22.41	21.54										
thestree	bstc	-3.26%	$21.67	22.32	-0.73	17263	22.41	21.54	22.4	-27.99	18.74	6353868.0		1.42580798e8				
tickerspy	bstc	-3.26%	$21.67	22.32	-0.73	16,627	22.41	21.54	22.40	27.99	18.74		72.3	140.9m	0.00%	$0.00		
tmx-quotemedia	bstc	-3.26%	21.670	22.320	-0.730	17,457	22.410	21.540	22.400	27.990	18.740	6,353,868	74.70	137,688,320			0.30	
updown	bstc	-3.26%	$21.67	$22.32	-$0.73	16,627	$22.41	$21.54	$22.40	$27.99	$18.74	6.35b	57.74	$142m			0.39	
wallstreetsurvivor	bstc	-3.26%	21.67	22.32	-0.73	16,627	22.41	21.54		27.99	18.74		74.70	$142m			-0.24	
yahoo-finance	bstc	3.26%	21.67	22.32	0.73	17,263	22.41	21.54	22.40	27.99	18.74		58.25	137.67m			0.37	
ycharts-com	bstc	-2.68%	21.80		-0.60					27.99	18.74		70.32	137.12m	0.00%		0.31	
zacks	bstc	(-3.26%)	21.67		-0.73	vol.  17,263	22.41	21.54		27.99	18.74			142.33 m	0.00	0.00	-.25	
advfn	t	0.83	31.67	31.42	0.26	18261577	31.73	31.38										
barchart	t	+0.83%	31.67	31.40	+0.26	17,130,538	31.73	31.38	31.41	31.94	22.69		13.71	$187.42 b	5.5%	$1.72	+3.51	
barrons	t	0.83%	31.67	31.42	+0.26	18.262m	31.73	31.38				5.94 billion		$185.12 billion	5.43%	$0.43		
bloomberg	t	0.828%	31.670	31.420	0.260	18,260,237	31.730	31.380		31.94	23.88	5,922.000mil	14.744	187,721.500mil	5.368	0.430 regular cash	2.150	
boston-com	t	+0.8278%	31.67 usd	31.42	+0.2600	18,261,577	31.73	31.38	31.41	31.94	10.00	5,922,000,000						
bostonmerchant	t	+0.8278%	31.67 usd	31.42	+0.2600	18,262,077	31.73	31.38	31.41	31.94	10.00	5,922,000,000						
business-insider	t	+0.8278%	31.67 usd	31.42	+0.2600	18,262,077	31.73	31.38	31.41	31.94	10.00	5,922,000,000						
chron	t	+0.7641%	31.65 usd	31.42	+0.2400	18,260,633	31.73	31.38	31.41	31.94	10.00	5,922,000,000						
cio-com	t	+0.83%	31.67 usd	31.42	+0.2600	18,261,051	31.73	31.38	31.41	31.94	10.00	5,922,000,000	9.370	188b	5.7	1.72		
cnn-money	t	+0.73%today&rsquo;s change	31.64data as of 4:00pm et	31.42	+0.23	18,255,189	31.73	31.38	31.41				9.4	$187.4b	5.44%			
easystockalterts	t	0.86%	31.68	31.42	+0.27	17117455	31.73	31.38	31.41	31.94	23.88		9.37				3.38	
eresearch-fidelity-com	t	0.76%	31.6500	31.4200	0.2400	18,257,733	31.7300	31.3800	31.4100	31.9400	23.8800	5,922,000,000	9.29	$186.01b	5.48%	$0.430000		
finance-abc7-com	t	+0.7641%	31.65 usd	31.42	+0.2400	18,260,133	31.73	31.38	31.41	31.94	10.00	5,922,000,000						
finance-abc7chicago-com	t	+0.7641%	31.65 usd	31.42	+0.2400	18,260,133	31.73	31.38	31.41	31.94	10.00	5,922,000,000						
financial-content	t	+0.7641%	31.65 usd	31.42	+0.2400	18,260,633	31.73	31.38	31.41	31.94	10.00	5,922,000,000						
finapps-forbes-com	t	0.8%	$31.67	31.42	0.26	18,262,185	31.73	31.38	31.41	31.94	23.88	5.92 bil	9.0	188 bil	5.4	1.72	3.51	
finviz	t	0.80%	31.66			17,726,576			31.41	-0.88%	40.09%	5.92b	9.29	186.01b		1.72	3.38	
fool	t	+0.76%	$31.65	$31.42	0.24	16,833,039	$31.73	$31.38	$31.41	$31.94	$23.88		8.90	$187.43b	6.60%	1.72		
foxbusiness	t		$31.67		+0.26	18,277,543			$31.41									
google-finance	t	(0.86%)	31.68	31.42	+0.27	18.26m	31.73	31.38		31.94	23.88	5.92b	9.38	187.61b	5.43	0.43	3.38	
howthemarketworks	t	0.828%	31.67	31.42	0.26	18,196,877	31.73	31.38	31.41									
hpcwire	t	+0.8118%	31.66 usd	31.42	+0.2550	18,274,440	31.73	31.38	31.41	31.94	10.00	5,922,000,000						
insidestocks	t	+0.83%	31.67	31.40	+0.26	15958011	31.73	31.38					price earnings ratio: 13.89					
investopedia	t	+0.83 %	$31.67	31.42	+0.26				31.41									
investorguide	t	+0.83%	31.67	31.40	+0.26		31.73	31.38		31.94	23.88		8.96	187.5b			3.506	
marketintellisearch	t	0.86 %	$31.68	$31.42	0.27	19715.50k	$31.73	$31.38	$31.41			5922.00m	9.29	186.01b	5.48 %		3.38	
marketwatch	t	+0.83%	$31.60	open: 31.42	+0.26	91,030	$31.73	$31.38	$31.41	$31.94	$23.88		9.38	$185.12b	5.43%	0.43	3.38	
minyanville	t	+0.7641%	31.65 usd	31.42	+0.2400	18,260,633	31.73	31.38	31.41	31.94	10.00	5,922,000,000						
msn-money	t	+0.83%	31.67	31.42	+0.26	18.26 mil	31.73	31.38	31.41	31.94	23.88	5.92 bil	9.37	186.01 bil	5.48%	1.72	3.51	
nasdaq-com	t	0.83%	$ 31.67		0.26	17,134,245	$ 31.73	$ 31.38	$ 31.41	$ 31.94	$ 23.88	5,922,000,000	9.02	$ 187,549,740,000	5.48 %	$1.720000	$ 3.51	
optimum	t	+0.83%	31.67 ( 3:55 pm edt)	31.42	+0.26	17,132,545	31.73	31.38	31.41	31.94	23.88	5.92b	9.4	187.5b	5.43	1.72	3.38	
paidcontent	t	+0.8278%	31.67 usd	31.42	+0.2600	18,261,577	31.73	31.38	31.41	31.94	10.00	5,922,000,000						
pc-quote	t	0.86%	31.68	31.42	0.27	19,959,652	31.73	31.38	31.41	31.94	23.88	5,871,528,409	9.2929	186,010,020,000		0.43		
personal-wealth-biz	t	+0.80%	31.66	31.40		18,163,304	31.73	31.38	31.41	31.94	23.88		8.96		5.41	1.70	3.506	
predictwallstreet	t	+0.76%	31.65		+0.24	18,260,133												
raymond-james	t	0.83	31.67	31.42	0.26	18,261,351	31.73	31.38	31.67	31.94	23.88		9.37				3.38	
renewable-energy-world	t	+0.8278%	31.67 usd	31.42	+0.2600	18,261,051	31.73	31.38	31.41	31.94	10.00	5,922,000,000						
screamingmedia	t	+0.76%	$	open: 31.42	+0.24	91,030	$31.73	$31.38	$31.41	$31.94	$23.88		9.37	$185.12b	5.43%	0.43	3.38	
scroli	t	0.86%	t 31.68	31.42	0.27	16,359,151	31.73	31.38	31.41	31.94	23.88		9.38				3.38	
simple-stock-quotes	t	+0.75%	last trade: 31.64		change: 0.235								p/e ratio: 8.96					
smartmoney	t	(0.83%)	31.67	$31.42	0.26	18,262,077	$31.73	$31.38	$31.41	$31.94	$23.88			186,010,000	5.48%	$0.43		
stocknod	t	+0.8278%	31.67 usd	31.42	+0.2600	18,261,577	31.73	31.38	31.41	31.94	10.00	5,922,000,000						
stockpickr	t	0.78%	$31.66 0.24 | 0.78%	31.42	0.24	17.72m	31.73	31.38	31.41	31.94	23.88							
stocksmart	t	.0 %	$31.17	29.34	0	1,473,213	31.57	31.115										
stocktwits	t	0.83%	31.67		+0.26													
streetinsider-com	t	0.86%	31.68	$31.42	+0.27	17,117,455	$31.73	$31.38	$31.41	$31.94	$23.88		9.37				$3.38	
thecramerreport	t		31.645	31.40	+0.235	18008956	31.73	31.38										
thestree	t	0.78%	$31.66	31.42	0.24	17724025	31.73	31.38	31.41	-31.94	23.88	5.922e9		1.8512172e11				
tickerspy	t	0.75%	$31.64	31.42	+0.23	17,568,628	31.73	31.38	31.41	31.94	23.88		9.3	185.8b	5.48%	$0.43		
tmx-quotemedia	t	0.86%	31.680	31.420	0.270	19,936,452	31.730	31.380	31.410	31.940	23.880	5,922,000,000	8.90	187,608,960,000	5.476	0.430 usd	3.51	
updown	t	0.86%	$31.68	$31.42	$0.27	19,877,522	$31.73	$31.38	$31.41	$31.94	$23.88	5922.00b	8.93	$186.01b			3.52	
wallstreetsurvivor	t	0.83%	31.67	31.42	0.26	18,196,877	31.73	31.38		31.94	23.88		8.90	$186b	5.50%	1.68 -	3.35	
yahoo-finance	t	0.83%	31.67	31.40	0.26	18,257,250	31.73	31.38	31.41	31.94	23.88		9.03	187.55b	5.50%	1.72	3.51	
ycharts-com	t	+0.86%	31.67		+0.27					31.94	23.88		9.02	187.42b	5.55%		3.51	
zacks	t	(0.73%)	31.64		0.23	vol.  18,255,189	31.73	31.38		31.94	23.88		13.78	186.01 b	5.48	1.72	2.28	
advfn	r	3.08	58.6	57.18	1.75	898678	59.25	56.85										
barchart	r	+3.08%	58.60	57.18	+1.75	898,678	59.25	56.85	56.85	59.25	36.39		22.00	$3.02 b	1.96%	$1.08	+2.50	
barrons	r	3.08%	58.60	57.18	+1.75	897,158	59.25	56.85				51.88 million		$2.82 billion	1.84%	$0.27		
bloomberg	r	3.078%	58.600	57.180	1.750	898,678	59.250	56.850		59.25	37.00	51.343mil	24.315	3,008.727mil	1.843	0.270 regular cash	2.410	
boston-com	r	+3.078%	58.60 usd	57.18	+1.750	898,678	59.25	56.85	56.85	57.04	37.00	51,343,469						
bostonmerchant	r	+3.078%	58.60 usd	57.18	+1.750	898,678	59.25	56.85	56.85	57.04	37.00	51,343,469						
business-insider	r	+3.078%	58.60 usd	57.18	+1.750	898,678	59.25	56.85	56.85	57.04	37.00	51,343,469						
chron	r	+3.078%	58.60 usd	57.18	+1.750	898,678	59.25	56.85	56.85	57.04	37.00	51,343,469						
cio-com	r	+3.08%	58.60 usd	57.18	+1.750	898,678	59.25	56.85	56.85	57.04	37.00	51,343,469	22.20	3b	2	1.08		
cnn-money	r	+3.08%	58.60	57.18	+1.75	898,578	59.25	56.85	56.85				22.2	$3.0b	1.84%			
easystockalterts	r	3.06%	58.60	57.18	+1.75	898578	59.25	56.85	56.85	57.04	37.00		22.20				2.64	
eresearch-fidelity-com	r	3.08%	58.6000	57.1800	1.7500	898,678	59.2500	56.8500	56.8500	57.0400	37.0000	51,343,000	21.53	$2.92b	1.90%	$0.270000		
finance-abc7-com	r	+3.078%	58.60 usd	57.18	+1.750	898,678	59.25	56.85	56.85	57.04	37.00	51,343,469						
finance-abc7chicago-com	r	+3.078%	58.60 usd	57.18	+1.750	898,678	59.25	56.85	56.85	57.04	37.00	51,343,469						
financial-content	r	+3.078%	58.60 usd	57.18	+1.750	898,678	59.25	56.85	56.85	57.04	37.00	51,343,469						
finapps-forbes-com	r	3.1%	$58.60	57.18	1.75	898,678	59.25	56.85	56.85	57.04	37.00	51 mil	23.4	3 bil	1.8	1.08	2.50	
finviz	r	3.08%	58.60			898,798			56.85	2.73%	61.04%	51.34m	21.70	2.92b		1.08	2.62	
fool	r	+3.10%	$58.61	$57.18	1.76	878,623	$59.25	$56.85	$56.85	$57.04	$37.00		21.10	$3.01b	2.90%	1.08		
foxbusiness	r		$58.60		+1.75	899,142			$56.85									
google-finance	r	(3.08%)	58.60	57.18	+1.75	898,678.00	59.25	56.85		59.25	37.00	51.59m	22.33	3.02b	1.84	0.27	2.62	
howthemarketworks	r	3.078%	58.6	57.18	1.75	898,678	59.25	56.85	56.85									
hpcwire	r	+3.078%	58.60 usd	57.18	+1.750	898,678	59.25	56.85	56.85	57.04	37.00	51,343,469						
insidestocks	r	+3.08%	58.60	57.18	+1.75	898678	59.25	56.85					price earnings ratio: 23.92					
investopedia	r	+3.08 %	$58.60	57.18	+1.75				56.85									
investorguide	r	+3.08%	58.60	57.18	+1.75		59.25	56.85		57.04	37.00		22.68	3.009b			2.507	
marketintellisearch	r	3.22 %	$58.68	$57.18	1.83	868.10k	$59.25	$57.09	$56.85			51.34m	21.70	2.92b	1.9 %		2.62	
marketwatch	r	+3.08%	$58.60	open: 57.18	+1.75	2,104	$59.25	$56.85	$56.85	$59.25	$37.00		21.80	$2.73b	1.84%	0.27	2.69	
minyanville	r	+3.078%	58.60 usd	57.18	+1.750	898,678	59.25	56.85	56.85	57.04	37.00	51,343,469						
msn-money	r	+3.08%	58.60	57.18	+1.75	898,678	59.25	56.85	56.85	57.04	37.00	51.34 mil	22.28	2.92 bil	1.90%	1.08	2.50	
nasdaq-com	r	3.08%	$ 58.60		1.75	898,578	$ 59.25	$ 56.85	$ 56.85	$ 57.04	$ 37	51,343,000	23.44	$ 3,008,699,800	1.9 %	$1.080000	$ 2.50	
optimum	r	+3.08%	58.60 ( 4:04 pm edt)	57.18	+1.75	898,058	59.25	56.85	56.85	57.04	37.00	51.34m	22.2	3.0b	1.84	1.08	2.64	
paidcontent	r	+3.078%	58.60 usd	57.18	+1.750	898,678	59.25	56.85	56.85	57.04	37.00	51,343,469						
pc-quote	r	3.08%	58.6	57.18	1.75	899,142	59.25	56.85	56.85	57.04	37.00	49,809,720	21.61597	2,918,850,000		0.27		
personal-wealth-biz	r	+3.08%	58.60	57.18		899,142	59.25	56.85	56.85	57.04	37.00		22.68		1.90	1.08	2.507	
predictwallstreet	r	+3.08%	58.60		+1.75	898,678												
raymond-james	r	3.08	58.60	57.18	1.75	898,678	59.25	56.85	58.60	57.04	37.00		22.20				2.64	
renewable-energy-world	r	+3.078%	58.60 usd	57.18	+1.750	898,678	59.25	56.85	56.85	57.04	37.00	51,343,469						
screamingmedia	r	+3.08%	$	open: 57.18	+1.75	2,104	$59.25	$56.85	$56.85	$59.25	$37.00		30.46	$2.82b	1.84%	0.27	1.92	
scroli	r	3.08%	r 58.60	57.18	1.75	827,034	59.25	56.85	56.85	59.25	37.00		22.33				2.62	
simple-stock-quotes	r	+3.08%	last trade: 58.60		change: 1.750								p/e ratio: 22.68					
smartmoney	r	(3.08%)	58.60	$57.18	1.75	898,678	$59.25	$56.85	$56.85	$57.04	$37.00			2,918,900	1.90%	$0.27		
stocknod	r	+3.078%	58.60 usd	57.18	+1.750	898,678	59.25	56.85	56.85	57.04	37.00	51,343,469						
stockpickr	r	3.08%	$58.60 1.75 | 3.08%	57.18	1.75	898.68k	59.25	56.85	56.85	57.04	37.00							
stocksmart	r	.0 %	$52.91	51.6	0	37,403	54.87	52.91										
stocktwits	r	3.10%	58.61		+1.76													
streetinsider-com	r	3.08%	58.60	$57.18	+1.75	898,578	$59.25	$56.85	$56.85	$57.04	$37.00		22.20				$2.64	
thecramerreport	r		58.60	57.18	+1.75	898798	59.25	56.85										
thestree	r	3.08%	$58.6	57.18	1.75	898678	59.25	56.85	56.85	-57.04	37.0	5.1343469e7		2.823890795e9				
tickerspy	r	3.08%	$58.60	57.18	+1.75	898,678	59.25	56.85	56.85	57.04	37.00		21.6	2.9b	1.90%	$0.27		
tmx-quotemedia	r	3.08%	58.600	57.180	1.750	899,142	59.250	56.850	56.850	57.040	37.000	51,343,469	22.70	3,008,727,283	1.900	0.270 usd	2.50	
updown	r	3.08%	$58.60	$57.18	$1.75	897,158	$59.25	$56.85	$56.85	$57.04	$37.00	51.34b	22.23	$2.91b			2.56	
wallstreetsurvivor	r	3.08%	58.60	57.18	1.75	898,678	59.25	56.85		57.04	37.00		22.70	$3b	1.90%	1.04 -	2.25	
yahoo-finance	r	3.08%	58.60	57.18	1.75	898,798	59.25	56.85	56.85	59.25	37.00		23.37	3.01b	2.00%	1.08	2.51	
ycharts-com	r	+3.10%	58.61		+1.76					57.02	37.00		23.44	3.02b	2.04%		2.50	
zacks	r	(3.08%)	58.60		1.75	vol.  898,678	59.25	56.85		59.25	37.00		22.74	2.92 b	1.90	1.08	2.5	
advfn	bcrx	-1.05	3.78	3.82	-0.04	121683	3.89	3.73										
barchart	bcrx	-1.05%	3.78	3.82	-0.04	132,586	3.89	3.73	3.82	6.24	3.17		0.00	$170.25 m			-0.96	
barrons	bcrx	1.05%	3.78	3.82	-0.04	120,547	3.89	3.73				44.56 million		$172.27 million	bcrx has not issued dividends in more than 1 year.			
bloomberg	bcrx	-1.047%	3.780	3.820	-0.040	121,683	3.890	3.730		6.24	3.17	45.098mil		170.470mil			-0.990	
boston-com	bcrx	-1.047%	3.780 usd	3.820	-0.0400	121,683	3.890	3.730	3.820	6.350	3.170	45,097,997						
bostonmerchant	bcrx	-1.047%	3.780 usd	3.820	-0.0400	121,683	3.890	3.730	3.820	6.350	3.170	45,097,997						
business-insider	bcrx	-1.047%	3.780 usd	3.820	-0.0400	121,683	3.890	3.730	3.820	6.350	3.170	45,097,997						
chron	bcrx	-1.047%	3.780 usd	3.820	-0.0400	121,683	3.890	3.730	3.820	6.350	3.170	45,097,997						
cio-com	bcrx	-1.05%	3.780 usd	3.820	-0.0400	121,683	3.890	3.730	3.820	6.350	3.170	45,097,997		170m				
cnn-money	bcrx	-1.05%today&rsquo;s change	3.78data as of 4:00pm et	3.82	-0.04	120,547	3.89	3.73	3.82				nm	$170.5m				
easystockalterts	bcrx	-1.05%	3.78	3.82	-0.04	121683	3.89	3.73	3.82	6.26	3.17						-0.99	
eresearch-fidelity-com	bcrx	-1.05%	3.7800	3.8200	-0.0400	121,683	3.8900	3.7300	3.8200	6.2400	3.1700	45,098,000	nm	$172.27m				
finance-abc7-com	bcrx	-1.047%	3.780 usd	3.820	-0.0400	121,683	3.890	3.730	3.820	6.350	3.170	45,097,997						
finance-abc7chicago-com	bcrx	-1.047%	3.780 usd	3.820	-0.0400	121,683	3.890	3.730	3.820	6.350	3.170	45,097,997						
financial-content	bcrx	-1.047%	3.780 usd	3.820	-0.0400	121,683	3.890	3.730	3.820	6.350	3.170	45,097,997						
finapps-forbes-com	bcrx	-1.0%	$3.78	3.82	-0.04	121,683	3.89	3.73	3.82	6.24	3.17	45 mil		170 mil	0.0	0.00	-0.96	
finviz	bcrx	-1.05%	3.78			120,547			3.82	-39.42%	19.24%	45.10m		170.48m			-0.99	
fool	bcrx	-1.05%	$3.78	$3.82	-0.04	120,547	$3.89	$3.73	$3.82	$6.24	$3.17		0.00	$170.47m				
foxbusiness	bcrx		$3.78		-0.04	121,683			$3.82									
google-finance	bcrx	(-1.05%)	3.78	3.82	-0.04	121,683.00	3.89	3.73		6.24	3.17	45.10m		170.47m			-0.99	
howthemarketworks	bcrx	-1.047%	3.78	3.82	-0.04	116,727	3.89	3.73	3.82									
hpcwire	bcrx	-1.047%	3.780 usd	3.820	-0.0400	121,683	3.890	3.730	3.820	6.350	3.170	45,097,997						
insidestocks	bcrx	-1.05%	3.78	3.82	-0.04	121683	3.89	3.73										
investopedia	bcrx	-1.05 %	$3.78	3.82	-0.04				3.82									
investorguide	bcrx	-1.05%	3.78	3.82	-0.04		3.89	3.73		6.24	3.17			170.5m			-0.988	
marketintellisearch	bcrx	-1.05 %	$3.78	$3.82	-0.04	115.70k	$3.89	$3.73	$3.82			45.10m	0.00	0.17b	0.0 %		-0.99	
marketwatch	bcrx	-1.05%	$3.78	open: 3.82	-0.04	4,956	$3.89	$3.73	$3.82	$6.24	$3.17			$172.27m				
minyanville	bcrx	-1.047%	3.780 usd	3.820	-0.0400	121,683	3.890	3.730	3.820	6.350	3.170	45,097,997						
msn-money	bcrx	-1.05%	3.78	3.82	-0.04	121,683	3.89	3.73	3.82	6.24	3.17	45.10 mil	-3.82	172.27 mil			-0.99	
nasdaq-com	bcrx	1.05%	$ 3.78	$ 3.82	0.04	121,683	$ 3.89	$ 3.73	$ 3.82	$ 6.24	$ 3.17	45,098,000		$ 170,470,440			$ -0.96	
optimum	bcrx	-1.05%	3.78 ( 4:30 pm edt)	3.82	-0.04	120,547	3.89	3.73	3.82	6.26	3.17	45.10m		170.5m			-0.99	
paidcontent	bcrx	-1.047%	3.780 usd	3.820	-0.0400	121,683	3.890	3.730	3.820	6.350	3.170	45,097,997						
pc-quote	bcrx	-1.05%	3.78	3.82	-0.04	121,683	3.89	3.73	3.82	6.24	3.17	45,575,238	-3.85859	172,274,000				
personal-wealth-biz	bcrx	-1.05%	3.78	3.82	-0.04	121,683	3.89	3.73	3.82	6.24	3.17					0.00	-0.988	
predictwallstreet	bcrx	-1.05%	3.78		-0.04	121,683												
raymond-james	bcrx	-1.05	3.78	3.82	-0.04	121,683	3.89	3.73	3.78	6.24	3.17						-0.99	
renewable-energy-world	bcrx	-1.047%	3.780 usd	3.820	-0.0400	121,683	3.890	3.730	3.820	6.350	3.170	45,097,997						
screamingmedia	bcrx	-1.05%	$	open: 3.82	-0.04	4,956	$3.89	$3.73	$3.82	$6.24	$3.17			$172.27m				
scroli	bcrx	%	bcrx			0												
simple-stock-quotes	bcrx	-1.05%	last trade: 3.78		change: -0.040													
smartmoney	bcrx	(-1.05%)	3.78	$3.82	-0.04	121,683	$3.89	$3.73	$3.82	$6.24	$3.17			172,300	0.00%	$0.00		
stocknod	bcrx	-1.047%	3.780 usd	3.820	-0.0400	121,683	3.890	3.730	3.820	6.350	3.170	45,097,997						
stockpickr	bcrx	-1.05%	$3.78 -0.04 | -1.05%	3.82	-0.04	120.55k	3.89	3.73	3.82	6.24	3.17							
stocksmart	bcrx	.0 %	$3.41	5.09	0	12,391	3.51	3.4										
stocktwits	bcrx	-1.57%	3.76		-0.06													
streetinsider-com	bcrx	1.05%	3.78	$3.82	-0.04	121,683	$3.89	$3.73	$3.82	$6.26	$3.17						$-0.99	
thecramerreport	bcrx		3.78	3.82	-0.04	121683	3.89	3.73										
thestree	bcrx	-1.05%	$3.78	3.82	-0.04	120547	3.89	3.73	3.82	-6.24	3.17	4.5097997e7		1.72274349e8				
tickerspy	bcrx	-1.05%	$3.78	3.82	-0.04	121,683	3.89	3.73	3.82	6.24	3.17		-3.9	172.2m	0.00%	$0.00		
tmx-quotemedia	bcrx	-1.05%	3.780	3.820	-0.040	121,683	3.890	3.730	3.820	6.240	3.170	45,097,997		170,470,429			-0.99	
updown	bcrx	-1.05%	$3.78	$3.82	-$0.04	116,727	$3.89	$3.73	$3.82	$6.24	$3.17	45.09b		$172m			-0.99	
wallstreetsurvivor	bcrx	-1.05%	3.78	3.82	-0.04	116,727	3.89	3.73		6.24	3.17			$172m			-0.76	
yahoo-finance	bcrx	1.05%	3.78	3.82	0.04	121,683	3.89	3.73	3.82	6.24	3.17			170.47m			-0.99	
ycharts-com	bcrx	-1.57%	3.76		-0.06					6.26	3.17			169.35m	0.00%		-0.99	
zacks	bcrx	(-1.05%)	3.78		-0.04	vol.  121,683	3.89	3.73		6.26	3.17			172.27 m	0.00	0.00	-.96	
advfn	reg	2.32	44.99	43.96	1.02	590736	45.06	43.83										
barchart	reg	+2.32%	44.99	43.96	+1.02	590,736	45.06	43.83	43.97	47.03	30.54		0.00	$3.68 b	4.2%	$1.85	-0.22	
barrons	reg	2.32%	44.99	43.96	+1.02	586,614	45.06	43.83				82.95 million		$3.96 billion	4.11%	$0.46		
bloomberg	reg	2.320%	44.990	43.960	1.020	590,736	45.060	43.830		47.51	31.94	89.897mil	299.933	4,052.340mil	4.127	0.462 regular cash	0.150	
boston-com	reg	+2.320%	44.99 usd	43.96	+1.020	590,736	45.06	43.83	43.97	47.41	31.94	89,897,365						
bostonmerchant	reg	+2.320%	44.99 usd	43.96	+1.020	590,736	45.06	43.83	43.97	47.41	31.94	89,897,365						
business-insider	reg	+2.320%	44.99 usd	43.96	+1.020	590,736	45.06	43.83	43.97	47.41	31.94	89,897,365						
chron	reg	+2.320%	44.99 usd	43.96	+1.020	587,514	45.06	43.83	43.97	47.41	31.94	89,897,365						
cio-com	reg	+2.32%	44.99 usd	43.96	+1.020	587,514	45.06	43.83	43.97	47.41	31.94	89,897,365		4b	4.3	1.85		
cnn-money	reg	+2.32%	44.99	43.96	+1.02	586,614	45.06	43.83	43.97				nm	$4.0b	4.11%			
easystockalterts	reg	2.32%	44.99	43.96	+1.02	586614	45.06	43.83	43.97	47.41	31.94						-0.23	
eresearch-fidelity-com	reg	2.32%	44.9900	43.9600	1.0200	587,514	45.0600	43.8300	43.9700	47.5100	31.9400	89,899,000	nm	$3.95b	4.21%	$0.462500		
finance-abc7-com	reg	+2.320%	44.99 usd	43.96	+1.020	587,514	45.06	43.83	43.97	47.41	31.94	89,897,365						
finance-abc7chicago-com	reg	+2.320%	44.99 usd	43.96	+1.020	587,514	45.06	43.83	43.97	47.41	31.94	89,897,365						
financial-content	reg	+2.320%	44.99 usd	43.96	+1.020	587,514	45.06	43.83	43.97	47.41	31.94	89,897,365						
finapps-forbes-com	reg	2.3%	$44.99	43.96	1.02	587,514	45.06	43.83	43.97	47.51	31.94	90 mil		4 bil	4.1	1.85	-0.22	
finviz	reg	2.32%	44.99			587,514			43.97	-4.33%	47.30%	89.90m		3.95b		1.85	-0.23	
fool	reg	+2.34%	$45.00	$43.96	1.03	538,946	$45.06	$43.83	$43.97	$47.51	$31.94		0.00	$4.05b	5.50%	1.85		
foxbusiness	reg		$44.99		+1.02	590,736			$43.97									
google-finance	reg	(2.32%)	44.99	43.96	+1.02	587,514.00	45.06	43.83		47.51	31.94	89.90m		4.04b	4.11	0.46	-0.23	
howthemarketworks	reg	2.32%	44.99	43.96	1.02	587,514	45.06	43.83	43.97									
hpcwire	reg	+2.320%	44.99 usd	43.96	+1.020	587,514	45.06	43.83	43.97	47.41	31.94	89,897,365						
insidestocks	reg	+2.32%	44.99	43.96	+1.02	586614	45.06	43.83					price earnings ratio: 19.56					
investopedia	reg	+2.32 %	$44.99	43.96	+1.02				43.97									
investorguide	reg	+2.32%	44.99	43.96	+1.02		45.06	43.83		47.51	31.94			4.044b			-0.213	
marketintellisearch	reg	2.32 %	$44.99	$43.96	1.02	535.30k	$45.06	$43.83	$43.97			89.90m	0.00	3.95b	4.21 %		-0.23	
marketwatch	reg	+2.32%	$44.99	open: 43.96	+1.02	5,104	$45.06	$43.83	$43.97	$47.51	$31.94			$3.96b	4.11%	0.46		
minyanville	reg	+2.320%	44.99 usd	43.96	+1.020	587,514	45.06	43.83	43.97	47.41	31.94	89,897,365						
msn-money	reg	+2.32%	44.99	43.96	+1.02	587,514	45.06	43.83	43.97	47.51	31.94	89.90 mil	-204.50	3.95 bil	4.21%	1.85	-0.22	
nasdaq-com	reg	2.32%	$ 44.99		1.02	586,484	$ 45.06	$ 43.83	$ 43.97	$ 47.51	$ 31.94	89,897,000		$ 4,044,466,030	4.21 %	$1.850000	$ -0.22	
optimum	reg	+2.32%	44.99 ( 4:03 pm edt)	43.96	+1.02	585,286	45.06	43.83	43.97	47.41	31.94	89.90m		4.0b	4.11	1.85	-0.23	
paidcontent	reg	+2.320%	44.99 usd	43.96	+1.020	587,514	45.06	43.83	43.97	47.41	31.94	89,897,365						
pc-quote	reg	2.32%	44.99	43.96	1.02	590,736	45.06	43.83	43.97	47.51	31.94	87,860,836	-199.86365	3,952,859,000		0.4625		
personal-wealth-biz	reg	+2.32%	44.99	43.96		590,736	45.06	43.83	43.97	47.51	31.94				4.21	1.852	-0.213	
predictwallstreet	reg	+2.32%	44.99		+1.02	587,514												
raymond-james	reg	2.32	44.99	43.96	1.02	587,514	45.06	43.83	44.99	47.51	31.94						-0.23	
renewable-energy-world	reg	+2.320%	44.99 usd	43.96	+1.020	587,514	45.06	43.83	43.97	47.41	31.94	89,897,365						
screamingmedia	reg	+2.32%	$	open: 43.96	+1.02	1,882	$45.06	$43.83	$43.97	$47.51	$31.94			$3.96b	4.11%	0.46		
scroli	reg	%	reg			0												
simple-stock-quotes	reg	+2.32%	last trade: 44.99		change: 1.020													
smartmoney	reg	(2.32%)	44.99	$43.96	1.02	587,514	$45.06	$43.83	$43.97	$47.51	$31.94			3,952,800	4.21%	$0.46		
stocknod	reg	+2.320%	44.99 usd	43.96	+1.020	587,514	45.06	43.83	43.97	47.41	31.94	89,897,365						
stockpickr	reg	2.32%	$44.99 1.02 | 2.32%	43.98	1.02	587.51k	45.06	43.83	43.97	47.51	31.94							
stocksmart	reg	.0 %	$44.45	42.03	0	78,604	46.2	44.39										
stocktwits	reg	2.37%	45.01		+1.04													
streetinsider-com	reg	2.32%	44.99	$43.96	+1.02	586,614	$45.06	$43.83	$43.97	$47.41	$31.94						$-0.23	
thecramerreport	reg		44.99	43.96	+1.02	587514	45.06	43.83										
thestree	reg	2.32%	$44.99	43.98	1.02	587514	45.06	43.83	43.97	-47.51	31.94	8.9897365e7		3.95548406e9				
tickerspy	reg	2.32%	$44.99	43.96	+1.02	587,514	45.06	43.83	43.97	47.51	31.94		-199.9	3.9b	4.21%	$0.46		
tmx-quotemedia	reg	2.32%	44.990	43.960	1.020	590,736	45.060	43.830	43.970	47.510	31.940	89,897,365		4,044,482,451	4.207	0.463 usd	-0.23	
updown	reg	2.32%	$44.99	$43.96	$1.02	584,890	$45.06	$43.83	$43.97	$47.51	$31.94	89.89b		$3.95b			-0.21	
wallstreetsurvivor	reg	2.32%	44.99	43.96	1.02	587,514	45.06	43.83		47.51	31.94			$4b	4.20%	1.85 -	-0.10	
yahoo-finance	reg	2.32%	44.99	43.96	1.02	587,514	45.06	43.83	43.97	47.51	31.94			4.04b	4.20%	1.85	-0.21	
ycharts-com	reg	+2.37%	45.01		+1.04					47.51	31.94			3.69b	4.30%		-0.22	
zacks	reg	(2.32%)	44.99		1.02	vol.  587,514	45.06	43.83		47.51	31.94		17.95	3.95 b	4.21	1.85	2.45	
advfn	ren	2.23	16.52	15.99	0.36	346556	16.55	15.91										
barchart	ren	+2.23%	16.52	15.99	+0.36	346,556	16.55	15.91	16.16	18.55	10.48		46.21	$930.90 m			-0.29	
barrons	ren	2.23%	16.52	15.99	+0.36	338,820	16.55	15.91				50.48 million		$957.87 million	ren has not issued dividends in more than 1 year.			
bloomberg	ren	2.228%	16.520	15.990	0.360	346,556	16.550	15.910		18.55	10.48	60.972mil		1,007.264mil			-0.290	
boston-com	ren	+2.228%	16.52 usd	15.99	+0.3600	346,556	16.55	15.91	16.16	18.55	10.48	60,972,424						
bostonmerchant	ren	+2.228%	16.52 usd	15.99	+0.3600	346,556	16.55	15.91	16.16	18.55	10.48	60,972,424						
business-insider	ren	+2.228%	16.52 usd	15.99	+0.3600	346,556	16.55	15.91	16.16	18.55	10.48	60,972,424						
chron	ren	+2.228%	16.52 usd	15.99	+0.3600	344,742	16.55	15.91	16.16	18.55	10.48	60,972,424						
cio-com	ren	+2.23%	16.52 usd	15.99	+0.3600	344,742	16.55	15.91	16.16	18.55	10.48	60,972,424		1b				
cnn-money	ren	+2.23%today&rsquo;s change	16.52data as of 4:02pm et	15.99	+0.36	344,742	16.55	15.91	16.16				nm	$1.0b				
easystockalterts	ren	2.25%	16.52	15.99	+0.36	344742	16.55	15.91	16.16	18.55	10.48						-0.29	
eresearch-fidelity-com	ren	2.23%	16.5200	15.9900	0.3600	344,742	16.5500	15.9100	16.1600	18.5500	10.4800	60,972,000	nm	$985.31m				
finance-abc7-com	ren	+2.228%	16.52 usd	15.99	+0.3600	344,742	16.55	15.91	16.16	18.55	10.48	60,972,424						
finance-abc7chicago-com	ren	+2.228%	16.52 usd	15.99	+0.3600	344,742	16.55	15.91	16.16	18.55	10.48	60,972,424						
financial-content	ren	+2.228%	16.52 usd	15.99	+0.3600	344,742	16.55	15.91	16.16	18.55	10.48	60,972,424						
finapps-forbes-com	ren	2.2%	$16.52	15.99	0.36	344,742	16.55	15.91	16.16	18.55	10.48	61 mil		1 bil	0.0	0.00	-0.29	
finviz	ren	2.23%	16.52			344,742			16.16	-10.94%	56.59%	60.97m		1.01b			-0.29	
fool	ren	+2.23%	$16.52	$15.99	0.36	344,742	$16.55	$15.91	$16.16	$18.55	$10.48		0.00	$1.01b				
foxbusiness	ren		$16.52		+0.36	346,556			$16.16									
google-finance	ren	(2.23%)	16.52	15.99	+0.36	344,742.00	16.55	15.91		18.55	10.48	60.97m		1.01b			-0.29	
howthemarketworks	ren	2.228%	16.52	15.99	0.36	338,820	16.55	15.91	16.16									
hpcwire	ren	+2.228%	16.52 usd	15.99	+0.3600	344,742	16.55	15.91	16.16	18.55	10.48	60,972,424						
insidestocks	ren	+2.23%	16.52	15.99	+0.36	338820	16.55	15.91										
investopedia	ren	+2.23 %	$16.52	15.99	+0.36				16.16									
investorguide	ren	+2.23%	16.52	15.99	+0.36		16.55	15.91		0.00	0.00			1.007b			-0.304	
marketintellisearch	ren	2.23 %	$16.52	$15.99	0.36	334.30k	$16.55	$15.91	$16.16			60.97m	0.00	0.99b	0.0 %		-0.29	
marketwatch	ren	+2.23%	$16.52	open: 15.99	+0.36	7,736	$16.55	$15.91	$16.16	$18.55	$10.48			$957.87m				
minyanville	ren	+2.228%	16.52 usd	15.99	+0.3600	344,742	16.55	15.91	16.16	18.55	10.48	60,972,424						
msn-money	ren	+2.23%	16.52	15.99	+0.36	344,742	16.55	15.91	16.16	18.55	10.48	60.97 mil	-56.97	985.31 mil			-0.29	
nasdaq-com	ren	2.23%	$ 16.52		0.36	344,742	$ 16.55	$ 15.91	$ 16.16	$ 18.55	$ 10.48	60,972,000		$ 1,007,257,440			$ -0.29	
optimum	ren	+2.23%	16.52 ( 4:15 pm edt)	15.99	+0.36	344,742	16.55	15.91	16.16	18.55	10.48	60.97m		1.0b			-0.29	
paidcontent	ren	+2.228%	16.52 usd	15.99	+0.3600	344,742	16.55	15.91	16.16	18.55	10.48	60,972,424						
pc-quote	ren	2.23%	16.52	15.99	0.36	346,556	16.55	15.91	16.16	18.55	10.48	59,102,361	-55.72414	976,371,000				
personal-wealth-biz	ren	+2.23%	16.52	15.99		346,556	16.55	15.91	16.16	0.00	0.00					0.00	-0.304	
predictwallstreet	ren	+2.23%	16.52		+0.36	344,742												
raymond-james	ren	2.23	16.52	15.99	0.36	344,742	16.55	15.91	16.52	18.55	10.48						-0.29	
renewable-energy-world	ren	+2.228%	16.52 usd	15.99	+0.3600	344,742	16.55	15.91	16.16	18.55	10.48	60,972,424						
screamingmedia	ren	+2.23%	$	open: 15.99	+0.36	7,736	$16.55	$15.91	$16.16	$18.55	$10.48			$957.87m				
scroli	ren	%	ren			0												
simple-stock-quotes	ren	+2.23%	last trade: 16.52		change: 0.360													
smartmoney	ren	(2.23%)	16.52	$15.99	0.36	344,742	$16.55	$15.91	$16.16	$18.55	$10.48			985,300	0.00%	$0.00		
stocknod	ren	+2.228%	16.52 usd	15.99	+0.3600	344,742	16.55	15.91	16.16	18.55	10.48	60,972,424						
stockpickr	ren	2.23%	$16.52 0.36 | 2.23%	15.99	0.36	344.74k	16.55	15.91	16.16	18.55	10.48							
stocksmart	ren	.0 %	$16.84	14.7	0	24,137	17.53	16.82										
stocktwits	ren	2.29%	16.53		+0.37													
streetinsider-com	ren	2.23%	16.52	$15.99	+0.36	344,742	$16.55	$15.91	$16.16	$18.55	$10.48						$-0.29	
thecramerreport	ren		16.52	15.99	+0.36	344742	16.55	15.91										
thestree	ren	2.23%	$16.52	15.99	0.36	344742	16.55	15.91	16.16	-18.55	10.48	6.0972424e7		9.57876781e8				
tickerspy	ren	2.23%	$16.52	15.99	+0.36	344,742	16.55	15.91	16.16	18.55	10.48		-55.7	945.9m	0.00%	$0.00		
tmx-quotemedia	ren	2.23%	16.520	15.990	0.360	346,556	16.550	15.910	16.160	18.550	10.480	60,972,424		1,007,264,444			-0.29	
updown	ren	2.23%	$16.52	$15.99	$0.36	338,820	$16.55	$15.91	$16.16	$18.55	$10.48	60.97b		$985m			-0.30	
wallstreetsurvivor	ren	2.23%	16.52	15.99	0.36	338,820	16.55	15.91		18.55	10.48			$985m			0.12	
yahoo-finance	ren	2.23%	16.52	15.99	0.36	344,742	16.55	15.91	16.16					1.01b			-0.30	
ycharts-com	ren	+2.29%	16.53		+0.37					18.55	10.48			931.47m	0.00%		-0.29	
zacks	ren	(2.23%)	16.52		0.36	vol.  344,742	16.55	15.91		18.55	10.48		47.53	976.37 m	0.00	0.00	.34	
advfn	hgsi	1.71	24.96	24.58	0.42	1846807	24.99	24.52										
barchart	hgsi	+1.71%	24.96	24.58	+0.42	1,846,807	24.99	24.52	24.54	30.48	21.55		0.00	$4.72 b			-1.67	
barrons	hgsi	1.71%	24.96	24.58	+0.42	1.847m	24.99	24.52				187.79 million		$4.75 billion	hgsi has not issued dividends in more than 1 year.			
bloomberg	hgsi	1.711%	24.960	24.580	0.420	1,846,807	24.990	24.520		30.48	20.65	189.630mil		4,733.154mil			-1.680	
boston-com	hgsi	+1.711%	24.96 usd	24.58	+0.4200	1,846,807	24.99	24.52	24.54	30.48	20.65	189,629,583						
bostonmerchant	hgsi	+1.711%	24.96 usd	24.58	+0.4200	1,846,807	24.99	24.52	24.54	30.48	20.65	189,629,583						
business-insider	hgsi	+1.711%	24.96 usd	24.58	+0.4200	1,846,807	24.99	24.52	24.54	30.48	20.65	189,629,583						
chron	hgsi	+1.711%	24.96 usd	24.58	+0.4200	1,846,807	24.99	24.52	24.54	30.48	20.65	189,629,583						
cio-com	hgsi	+1.71%	24.96 usd	24.58	+0.4200	1,846,807	24.99	24.52	24.54	30.48	20.65	189,629,583		5b				
cnn-money	hgsi	+1.71%	24.96	24.58	+0.42	1,844,251	24.99	24.52	24.54				nm	$4.7b				
easystockalterts	hgsi	1.71%	24.96	24.58	+0.42	1846807	24.99	24.52	24.54	30.48	20.65						-1.67	
eresearch-fidelity-com	hgsi	1.71%	24.9600	24.5800	0.4200	1,846,807	24.9900	24.5200	24.5400	30.4800	20.6500	189,630,000	nm	$4.65b				
finance-abc7-com	hgsi	+1.711%	24.96 usd	24.58	+0.4200	1,846,807	24.99	24.52	24.54	30.48	20.65	189,629,583						
finance-abc7chicago-com	hgsi	+1.711%	24.96 usd	24.58	+0.4200	1,846,807	24.99	24.52	24.54	30.48	20.65	189,629,583						
financial-content	hgsi	+1.711%	24.96 usd	24.58	+0.4200	1,846,807	24.99	24.52	24.54	30.48	20.65	189,629,583						
finapps-forbes-com	hgsi	1.7%	$24.96	24.58	0.42	1,846,807	24.99	24.52	24.54	30.48	20.65	190 mil		5 bil	0.0	0.00	-1.67	
finviz	hgsi	1.71%	24.96			1,846,807			24.54	-18.11%	20.87%	189.63m		4.73b			-1.68	
fool	hgsi	+1.71%	$24.96	$24.58	0.42	1,846,807	$24.99	$24.52	$24.54	$30.48	$20.65		0.00	$4.73b				
foxbusiness	hgsi		$24.96		+0.42	1,846,807			$24.54									
google-finance	hgsi	(1.71%)	24.96	24.58	+0.42	1.85m	24.99	24.52		30.48	20.65	189.28m		4.72b			-1.68	
howthemarketworks	hgsi	1.711%	24.96	24.58	0.42	1,842,351	24.99	24.52	24.54									
hpcwire	hgsi	+1.711%	24.96 usd	24.58	+0.4200	1,846,807	24.99	24.52	24.54	30.48	20.65	189,629,583						
insidestocks	hgsi	+1.71%	24.96	24.58	+0.42	1846807	24.99	24.52										
investopedia	hgsi	+1.71 %	$24.96	24.58	+0.42				24.54									
investorguide	hgsi	+1.71%	24.96	24.58	+0.42		24.99	24.52		30.48	20.65			4.733b			-1.676	
marketintellisearch	hgsi	1.71 %	$24.96	$24.58	0.42	1826.70k	$24.99	$24.52	$24.54			189.63m	0.00	4.65b	0.0 %		-1.68	
marketwatch	hgsi	+1.71%	$24.96	open: 24.58	+0.42	12,808	$24.99	$24.52	$24.54	$30.48	$21.55			$4.75b				
minyanville	hgsi	+1.711%	24.96 usd	24.58	+0.4200	1,846,807	24.99	24.52	24.54	30.48	20.65	189,629,583						
msn-money	hgsi	+1.71%	24.96	24.58	+0.42	1.85 mil	24.99	24.52	24.54	30.48	20.65	189.63 mil	-14.95	4.65 bil			-1.68	
nasdaq-com	hgsi	1.71%	$ 24.96	$ 24.58	0.42	1,846,807	$ 24.99	$ 24.52	$ 24.54	$ 30.48	$ 20.65	189,630,000		$ 4,733,164,800			$ -1.67	
optimum	hgsi	+1.71%	24.96 ( 4:30 pm edt)	24.58	+0.42	1,846,807	24.99	24.52	24.54	30.48	20.65	189.63m		4.7b			-1.67	
paidcontent	hgsi	+1.711%	24.96 usd	24.58	+0.4200	1,846,807	24.99	24.52	24.54	30.48	20.65	189,629,583						
pc-quote	hgsi	1.71%	24.96	24.58	0.42	1,846,807	24.99	24.52	24.54	30.48	20.65	186,439,103	-14.69461	4,653,520,000				
personal-wealth-biz	hgsi	+1.71%	24.96	24.58		1,846,807	24.99	24.52	24.54	30.48	20.65					0.00	-1.676	
predictwallstreet	hgsi	+1.71%	24.96		+0.42	1,846,807												
raymond-james	hgsi	1.71	24.96	24.58	0.42	1,846,807	24.99	24.52	24.96	30.48	20.65						-1.67	
renewable-energy-world	hgsi	+1.711%	24.96 usd	24.58	+0.4200	1,846,807	24.99	24.52	24.54	30.48	20.65	189,629,583						
screamingmedia	hgsi	+1.71%	$	open: 24.58	+0.42	12,808	$24.99	$24.52	$24.54	$30.48	$21.55			$4.75b				
scroli	hgsi	%	hgsi			0												
simple-stock-quotes	hgsi	+1.71%	last trade: 24.96		change: 0.420													
smartmoney	hgsi	(1.71%)	24.96	$24.58	0.42	1,846,807	$24.99	$24.52	$24.54	$30.48	$20.65			4,653,500	0.00%	$0.00		
stocknod	hgsi	+1.711%	24.96 usd	24.58	+0.4200	1,846,807	24.99	24.52	24.54	30.48	20.65	189,629,583						
stockpickr	hgsi	1.71%	$24.96 0.42 | 1.71%	24.58	0.42	1.85m	24.99	24.52	24.54	30.48	20.65							
stocksmart	hgsi	.0 %	$26.775	24.2	0	135,251	27.44	26.75										
stocktwits	hgsi	1.71%	24.96		+0.42													
streetinsider-com	hgsi	1.71%	24.96	$24.58	+0.42	1,846,807	$24.99	$24.52	$24.54	$30.48	$20.65						$-1.67	
thecramerreport	hgsi		24.96	24.58	+0.42	1846807	24.99	24.52										
thestree	hgsi	1.71%	$24.96	24.58	0.42	1846807	24.99	24.52	24.54	-30.48	20.65	1.89629583e8		4.754013646e9				
tickerspy	hgsi	1.71%	$24.96	24.58	+0.42	1,846,807	24.99	24.52	24.54	30.48	20.65		-14.7	4.6b	0.00%	$0.00		
tmx-quotemedia	hgsi	1.71%	24.960	24.580	0.420	1,846,807	24.990	24.520	24.540	30.480	20.650	189,629,583		4,733,154,392			-1.67	
updown	hgsi	1.71%	$24.96	$24.58	$0.42	1,833,399	$24.99	$24.52	$24.54	$30.48	$20.65	189.63b		$4.65b			-1.68	
wallstreetsurvivor	hgsi	1.71%	24.96	24.58	0.42	1,842,351	24.99	24.52		30.48	20.65			$5b			-1.24	
yahoo-finance	hgsi	1.71%	24.96	24.58	0.42	1,846,807	24.99	24.52	24.54	30.48	20.65			4.73b			-1.68	
ycharts-com	hgsi	+1.71%	24.96		+0.42					30.48	20.65			4.72b	0.00%		-1.67	
zacks	hgsi	(1.71%)	24.96		0.42	vol.  1,846,807	24.99	24.52		30.48	20.65			4.65 b	0.00	0.00	-1.67	
advfn	nfg	2.03	74.28	72.91	1.48	325804	74.32	72.82										
barchart	nfg	+2.03%	74.28	72.91	+1.48	325,804	74.32	72.82	72.80	75.37	41.90		27.96	$6.12 b	1.95%	$1.42	+3.05	
barrons	nfg	2.03%	74.28	72.91	+1.48	325,613	74.32	72.82				82.66 million		$6.01 billion	1.91%	$0.36		
bloomberg	nfg	2.033%	74.280	72.910	1.480	325,804	74.320	72.820		75.75	42.83	82.691mil	28.460	6,142.283mil	1.872	0.355 regular cash	2.610	
boston-com	nfg	+2.033%	74.28 usd	72.91	+1.480	325,804	74.32	72.82	72.80	75.75	42.83	82,690,940						
bostonmerchant	nfg	+2.033%	74.28 usd	72.91	+1.480	325,804	74.32	72.82	72.80	75.75	42.83	82,690,940						
business-insider	nfg	+2.033%	74.28 usd	72.91	+1.480	325,804	74.32	72.82	72.80	75.75	42.83	82,690,940						
chron	nfg	+2.033%	74.28 usd	72.91	+1.480	325,613	74.32	72.82	72.80	75.75	42.83	82,690,940						
cio-com	nfg	+2.03%	74.28 usd	72.91	+1.480	325,613	74.32	72.82	72.80	75.75	42.83	82,690,940	25.01	6b	2	1.42		
cnn-money	nfg	+2.03%today&rsquo;s change	74.28data as of 4:10pm et	72.91	+1.48	325,613	74.32	72.82	72.80				25.0	$6.1b	1.91%			
easystockalterts	nfg	2.03%	74.28	72.91	+1.48	325613	74.32	72.82	72.80	75.75	42.83		25.01				2.97	
eresearch-fidelity-com	nfg	2.03%	74.2800	72.9100	1.4800	325,613	74.3200	72.8200	72.8000	75.7500	42.8310	82,691,000	24.51	$6.02b	1.95%	$0.355000		
finance-abc7-com	nfg	+2.033%	74.28 usd	72.91	+1.480	325,613	74.32	72.82	72.80	75.75	42.83	82,690,940						
finance-abc7chicago-com	nfg	+2.033%	74.28 usd	72.91	+1.480	325,613	74.32	72.82	72.80	75.75	42.83	82,690,940						
financial-content	nfg	+2.033%	74.28 usd	72.91	+1.480	325,613	74.32	72.82	72.80	75.75	42.83	82,690,940						
finapps-forbes-com	nfg	2.0%	$74.28	72.91	1.48	325,613	74.32	72.82	72.80	75.75	42.83	83 mil	24.4	6 bil	1.9	1.42	3.05	
finviz	nfg	2.03%	74.28			325,613			72.80	-1.44%	77.28%	82.69m	24.35	6.02b		1.42	2.99	
fool	nfg	+2.03%	$74.28	$72.91	1.48	325,613	$74.32	$72.82	$72.80	$75.75	$42.83		23.80	$6.14b	2.80%	1.42		
foxbusiness	nfg		$74.28		+1.48	326,426			$72.80									
google-finance	nfg	(2.03%)	74.28	72.91	+1.48	325,613.00	74.32	72.82		75.75	42.83	82.69m	24.87	6.14b	1.91	0.35	2.99	
howthemarketworks	nfg	2.033%	74.28	72.91	1.48	325,613	74.32	72.82	72.8									
hpcwire	nfg	+2.033%	74.28 usd	72.91	+1.480	325,804	74.32	72.82	72.80	75.75	42.83	82,690,940						
insidestocks	nfg	+2.03%	74.28	72.91	+1.48	325613	74.32	72.82					price earnings ratio: 28.57					
investopedia	nfg	+2.03 %	$74.28	72.91	+1.48				72.80									
investorguide	nfg	+2.03%	74.28	72.91	+1.48		74.32	72.82		75.75	42.83		23.75	6.142b			3.065	
marketintellisearch	nfg	2.03 %	$74.28	$72.91	1.48	302.60k	$74.32	$72.82	$72.80			82.69m	24.35	6.02b	1.95 %		2.99	
marketwatch	nfg	+2.03%	$74.28	open: 72.91	+1.48	191	$74.32	$72.82	$72.80	$75.75	$42.83		24.95	$6.01b	1.91%	0.36	2.98	
minyanville	nfg	+2.033%	74.28 usd	72.91	+1.480	325,613	74.32	72.82	72.80	75.75	42.83	82,690,940						
msn-money	nfg	+2.03%	74.28	72.91	+1.48	325,613	74.32	72.82	72.80	75.75	42.83	82.69 mil	24.93	6.02 bil	1.95%	1.42	3.06	
nasdaq-com	nfg	2.03%	$ 74.28		1.48	325,613	$ 74.32	$ 72.82	$ 72.80	$ 75.75	$ 42.831	82,691,000	24.35	$ 6,142,287,480	1.95 %	$1.420000	$ 3.05	
optimum	nfg	+2.03%	74.28 ( 4:10 pm edt)	72.91	+1.48	325,613	74.32	72.82	72.80	75.75	42.83	82.69m	25.0	6.1b	1.86	1.38	2.97	
paidcontent	nfg	+2.033%	74.28 usd	72.91	+1.480	325,613	74.32	72.82	72.80	75.75	42.83	82,690,940						
pc-quote	nfg	2.03%	74.28	72.91	1.48	325,804	74.32	72.82	72.8	75.75	42.83	81,043,417	24.42953	6,019,905,000		0.355		
personal-wealth-biz	nfg	+2.03%	74.28	72.91		326,426	74.32	72.82	72.80	75.75	42.83		23.75		1.91	1.39	3.065	
predictwallstreet	nfg	+2.03%	74.28		+1.48	325,613												
raymond-james	nfg	2.03	74.28	72.91	1.48	325,613	74.32	72.82	74.28	75.75	42.83		24.43				3.04	
renewable-energy-world	nfg	+2.033%	74.28 usd	72.91	+1.480	325,613	74.32	72.82	72.80	75.75	42.83	82,690,940						
screamingmedia	nfg	+2.03%	$	open: 72.91	+1.48	191	$74.32	$72.82	$72.80	$75.75	$42.83		24.95	$6.01b	1.91%	0.36	2.98	
scroli	nfg	%	nfg			0												
simple-stock-quotes	nfg	+2.03%	last trade: 74.28		change: 1.480								p/e ratio: 23.75					
smartmoney	nfg	(2.03%)	74.28	$72.91	1.48	325,804	$74.32	$72.82	$72.80	$75.75	$42.83			6,019,900	1.95%	$0.36		
stocknod	nfg	+2.033%	74.28 usd	72.91	+1.480	325,804	74.32	72.82	72.80	75.75	42.83	82,690,940						
stockpickr	nfg	2.03%	$74.28 1.48 | 2.03%	72.91	1.48	325.61k	74.32	72.82	72.80	75.75	42.83							
stocksmart	nfg	.0 %	$69.17	65.18	0	35,312	72.33	69.09										
stocktwits	nfg	2.02%	74.27		+1.47													
streetinsider-com	nfg	2.03%	74.28	$72.91	+1.48	325,613	$74.32	$72.82	$72.80	$75.75	$42.83		25.01				$2.97	
thecramerreport	nfg		74.28	72.91	+1.48	325613	74.32	72.82										
thestree	nfg	2.03%	$74.28	72.91	1.48	325613	74.32	72.82	72.8	-75.75	42.83	8.269094e7		6.010804429e9				
tickerspy	nfg	2.03%	$74.28	72.91	+1.48	325,613	74.32	72.82	72.80	75.75	42.83		24.4	6.0b	1.95%	$0.35		
tmx-quotemedia	nfg	2.03%	74.280	72.910	1.480	326,426	74.320	72.820	72.800	75.750	42.831	82,690,940	23.90	6,142,283,023	1.951	0.355 usd	3.05	
updown	nfg	2.03%	$74.28	$72.91	$1.48	325,613	$74.32	$72.82	$72.80	$75.75	$42.83	82.69b	23.43	$6.02b			3.11	
wallstreetsurvivor	nfg	2.03%	74.28	72.91	1.48	325,613	74.32	72.82		75.75	42.83		23.90	$6b	2.00%	1.36 -	2.73	
yahoo-finance	nfg	2.03%	74.28	72.91	1.48	325,613	74.32	72.82	72.80	75.75	42.83		24.23	6.14b	2.00%	1.42	3.07	
ycharts-com	nfg	+2.02%	74.27		+1.47					75.75	42.83		24.27	6.12b	2.06%		3.06	
zacks	nfg	(2.03%)	74.28		1.48	vol.  325,613	74.32	72.82		75.75	42.83		28	6.02 b	1.95	1.42	2.6	
advfn	keyn	-0.88	21.44	21.7	-0.19	135588	21.7	21.01										
barchart	keyn	-0.88%	21.44	21.44	-0.19	137,837	21.70	21.01	21.63	23.69	8.75		40.61	$329.96 m	1.16%	$0.24	+0.48	
barrons	keyn	0.88%	21.44	21.70	-0.19	135,040	21.70	21.01				14.97 million		$341.03 million	1.12%	$0.06		
bloomberg	keyn	-0.878%	21.440	21.700	-0.190	135,588	21.700	21.010		23.75	8.89	16.467mil	44.667	353.052mil	1.073	0.060 regular cash	0.480	
boston-com	keyn	-0.8784%	21.44 usd	21.70	-0.1900	135,588	21.70	21.01	21.63	23.75	8.890	16,466,971						
bostonmerchant	keyn	-0.8784%	21.44 usd	21.70	-0.1900	135,588	21.70	21.01	21.63	23.75	8.890	16,466,971						
business-insider	keyn	-0.8784%	21.44 usd	21.70	-0.1900	135,588	21.70	21.01	21.63	23.75	8.890	16,466,971						
chron	keyn	-0.8784%	21.44 usd	21.70	-0.1900	135,040	21.70	21.01	21.63	23.75	8.890	16,466,971						
cio-com	keyn	-0.88%	21.44 usd	21.70	-0.1900	135,040	21.70	21.01	21.63	23.75	8.890	16,466,971	45.62	353m	1.2	0.24		
cnn-money	keyn	-0.88%	21.44	21.70	-0.19	133,250	21.70	21.01	21.63				45.6	$353.1m	1.12%			
easystockalterts	keyn	-0.88%	21.44	21.70	-0.19	135040	21.70	21.01	21.63	23.75	8.89		45.62				0.47	
eresearch-fidelity-com	keyn	-0.88%	21.4400	21.7000	-0.1900	135,040	21.7000	21.0100	21.6300	23.7500	8.8900	16,467,000	45.06	$356.18m	1.11%	$0.060000		
finance-abc7-com	keyn	-0.8784%	21.44 usd	21.70	-0.1900	135,040	21.70	21.01	21.63	23.75	8.890	16,466,971						
finance-abc7chicago-com	keyn	-0.8784%	21.44 usd	21.70	-0.1900	135,040	21.70	21.01	21.63	23.75	8.890	16,466,971						
financial-content	keyn	-0.8784%	21.44 usd	21.70	-0.1900	135,040	21.70	21.01	21.63	23.75	8.890	16,466,971						
finapps-forbes-com	keyn	-0.9%	$21.44	21.70	-0.19	135,040	21.70	21.01	21.63	23.75	8.89	16 mil	44.7	353 mil	1.1	0.24	0.48	
finviz	keyn	-0.88%	21.44			135,040			21.63	-9.48%	145.17%	16.47m	44.67	353.12m		0.24	0.48	
fool	keyn	-0.88%	$21.44	$21.70	-0.19	135,040	$21.70	$21.01	$21.63	$23.75	$8.89		44.10	$353.05m	2.00%	0.24		
foxbusiness	keyn		$21.44		-0.19	135,588			$21.63									
google-finance	keyn	(-0.88%)	21.44	21.70	-0.19	135,040.00	21.70	21.01		23.75	8.89	16.47m	44.64	353.05m	1.12	0.06	0.48	
howthemarketworks	keyn	-0.878%	21.44	21.7	-0.19	133,150	21.7	21.01	21.63									
hpcwire	keyn	-0.8784%	21.44 usd	21.70	-0.1900	135,040	21.70	21.01	21.63	23.75	8.890	16,466,971						
insidestocks	keyn	-0.88%	21.44	21.44	-0.19	135588	21.70	21.01					price earnings ratio: 25.22					
investopedia	keyn	-0.88 %	$21.44	21.70	-0.19				21.63									
investorguide	keyn	-0.88%	21.44	21.43	-0.19		21.70	21.01		23.75	8.89		44.51	349.5m			0.486	
marketintellisearch	keyn	-0.88 %	$21.44	$21.70	-0.19	130.90k	$21.70	$21.04	$21.63			16.47m	45.06	0.36b	1.11 %		0.48	
marketwatch	keyn	-0.88%	$21.44	open: 21.70	-0.19	2,638	$21.70	$21.01	$21.63	$23.75	$8.89		47.12	$341.03m	1.12%	0.06	0.46	
minyanville	keyn	-0.8784%	21.44 usd	21.70	-0.1900	135,040	21.70	21.01	21.63	23.75	8.890	16,466,971						
msn-money	keyn	-0.88%	21.44	21.70	-0.19	135,040	21.70	21.01	21.63	23.75	8.89	16.47 mil	45.62	356.18 mil	1.11%	0.24	0.48	
nasdaq-com	keyn	0.88%	$ 21.44	$ 21.70	0.19	135,040	$ 21.70	$ 21.01	$ 21.63	$ 23.75	$ 8.89	16,467,000	44.67	$ 353,052,480	1.11 %	$0.240000	$ 0.48	
optimum	keyn	-0.88%	21.44 ( 4:30 pm edt)	21.70	-0.19	135,040	21.70	21.01	21.63	23.75	8.89	16.47m	45.6	353.1m	1.12	0.24	0.47	
paidcontent	keyn	-0.8784%	21.44 usd	21.70	-0.1900	135,040	21.70	21.01	21.63	23.75	8.890	16,466,971						
pc-quote	keyn	-0.88%	21.44	21.7	-0.19	135,040	21.7	21.01	21.63	23.75	8.89	16,612,929	46.02128	356,181,000		0.06		
personal-wealth-biz	keyn	-0.88%	21.44	21.43	-0.19	135,588	21.70	21.01	21.63	23.75	8.89		44.51		1.06	0.23	0.486	
predictwallstreet	keyn	-0.88%	21.45		-0.19	135,040												
raymond-james	keyn	-0.88	21.44	21.70	-0.19	135,040	21.70	21.01	21.44	23.75	8.89		42.04				0.51	
renewable-energy-world	keyn	-0.8784%	21.44 usd	21.70	-0.1900	135,040	21.70	21.01	21.63	23.75	8.890	16,466,971						
screamingmedia	keyn	-0.88%	$	open: 21.70	-0.19	2,090	$21.70	$21.01	$21.63	$23.75	$8.89		47.12	$341.03m	1.12%	0.06	0.46	
scroli	keyn	%	keyn			0												
simple-stock-quotes	keyn	-0.88%	last trade: 21.44		change: -0.190								p/e ratio: 44.51					
smartmoney	keyn	(-0.88%)	21.44	$21.70	-0.19	135,040	$21.70	$21.01	$21.63	$23.75	$8.89			356,200	1.11%	$0.06		
stocknod	keyn	-0.8784%	21.44 usd	21.70	-0.1900	135,040	21.70	21.01	21.63	23.75	8.890	16,466,971						
stockpickr	keyn	-0.88%	$21.44 -0.19 | -0.88%	21.70	-0.19	135.04k	21.70	21.01	21.63	23.75	8.89							
stocksmart	keyn	.0 %	$20.59	14.82	0	7,726	21.15	20.52										
stocktwits	keyn	-0.88%	21.44		-0.19													
streetinsider-com	keyn	0.88%	21.44	$21.70	-0.19	135,040	$21.70	$21.01	$21.63	$23.75	$8.89		45.62				$0.47	
thecramerreport	keyn		21.44	21.70	-0.19	135040	21.70	21.01										
thestree	keyn	-0.88%	$21.44	21.7	-0.19	135040	21.7	21.01	21.63	-23.75	8.89	1.6466971e7		3.41030969e8				
tickerspy	keyn	-0.88%	$21.44	21.70	-0.19	135,040	21.70	21.01	21.63	23.75	8.89		46.0	352.7m	1.11%	$0.06		
tmx-quotemedia	keyn	-0.88%	21.440	21.700	-0.190	135,588	21.700	21.010	21.630	23.750	8.890	16,466,971	46.00	353,051,858	1.110	0.060 usd	0.47	
updown	keyn	-0.88%	$21.44	$21.70	-$0.19	132,682	$21.70	$21.01	$21.63	$23.75	$8.89	16.46b	41.92	$356m			0.52	
wallstreetsurvivor	keyn	-0.88%	21.44	21.70	-0.19	133,150	21.70	21.01		23.75	8.89		46.00	$356m	1.10%	0.20 -	0.11	
yahoo-finance	keyn	0.88%	21.44	21.70	0.19	135,040	21.70	21.01	21.63	23.75	8.89		44.12	349.45m	1.20%	0.24	0.49	
ycharts-com	keyn	-0.88%	21.44		-0.19					23.75	8.89		45.62	329.96m	1.21%		0.47	
zacks	keyn	(-0.88%)	21.44		-0.19	vol.  135,040	21.70	21.01		23.75	8.89		42.41	356.18 m	1.11	0.24	.51	
advfn	ulti	0.00	54.43	54.61	0.0	89156	55.33	54.0										
barchart	ulti	unch	54.43	54.61	unch	101,966	55.33	54.00	54.43	60.43	31.38		895.83	$1.40 b			+0.08	
barrons	ulti	0.00%	54.43	54.61	0.00	89,156	55.33	54.00				27.10 million		$1.39 billion	ulti has not issued dividends in more than 1 year.			
bloomberg	ulti		54.430	54.610		89,156	55.330	54.000		60.43	31.38	25.839mil	494.818	1,406.412mil			0.110	
boston-com	ulti	0.00%	54.43 usd	54.61	+0.00	89,156	55.33	54.00	54.43	60.43	31.38	25,838,907						
bostonmerchant	ulti	0.00%	54.43 usd	54.61	+0.00	89,156	55.33	54.00	54.43	60.43	31.38	25,838,907						
business-insider	ulti	0.00%	54.43 usd	54.61	+0.00	89,156	55.33	54.00	54.43	60.43	31.38	25,838,907						
chron	ulti	0.00%	54.43 usd	54.61	+0.00	89,156	55.33	54.00	54.43	60.43	31.38	25,838,907						
cio-com	ulti	0.00%	54.43 usd	54.61	+0.00	89,156	55.33	54.00	54.43	60.43	31.38	25,838,907	494.82	1b				
cnn-money	ulti	0.00%	54.43	54.61	0.00	88,141	55.33	54.00	54.43				494.8	$1.4b				
easystockalterts	ulti	0.00%	54.43	54.61	+0.00	89156	55.33	54.00	54.43	60.43	31.38		494.82				0.11	
eresearch-fidelity-com	ulti	0.00%	54.4300	54.6100	0.0000	89,156	55.3300	54.0000	54.4300	60.4300	31.3800	25,839,000	494.82	$1.41b				
finance-abc7-com	ulti	0.00%	54.43 usd	54.61	+0.00	89,156	55.33	54.00	54.43	60.43	31.38	25,838,907						
finance-abc7chicago-com	ulti	0.00%	54.43 usd	54.61	+0.00	89,156	55.33	54.00	54.43	60.43	31.38	25,838,907						
financial-content	ulti	0.00%	54.43 usd	54.61	+0.00	89,156	55.33	54.00	54.43	60.43	31.38	25,838,907						
finapps-forbes-com	ulti	0.0%	$54.43	54.61	0.00	89,156	55.33	54.00	54.43	60.43	31.38	26 mil	494.8	1 bil	0.0	0.00	0.11	
finviz	ulti	0.00%	54.43			88,141			54.43	-9.93%	73.45%	25.84m	494.82	1.41b			0.11	
fool	ulti	+0.11%	$54.43	$54.61	0.06	88,141	$55.33	$54.00	$54.43	$60.43	$31.38		671.90	$1.41b				
foxbusiness	ulti		$54.43		0.00	89,156			$54.43									
google-finance	ulti	(0.00%)	54.43	54.61	0.00	89,156.00	55.33	54.00		60.43	31.38	25.84m	490.23	1.41b			0.11	
howthemarketworks	ulti	0%	54.43	54.61	0	84,827	55.33	54	54.43									
hpcwire	ulti	0.00%	54.43 usd	54.61	+0.00	89,156	55.33	54.00	54.43	60.43	31.38	25,838,907						
insidestocks	ulti	unch%	54.43	54.61		89156	55.33	54.00					price earnings ratio: 111.08					
investopedia	ulti		$54.43	54.61					54.43									
investorguide	ulti	0.00%	54.43	54.22	0.00		55.33	54.00		60.43	31.38		671.98	1.406b			0.081	
marketintellisearch	ulti	0.0 %	$54.43	$54.22	0.00	80.60k	$55.05	$54.00	$54.43			25.84m	494.82	1.41b	0.0 %		0.11	
marketwatch	ulti	0.00%	$54.46	open: 54.61	0.00	7,429	$55.33	$54.00	$54.43	$60.43	$31.38		499.82	$1.39b			0.11	
minyanville	ulti	0.00%	54.43 usd	54.61	+0.00	89,156	55.33	54.00	54.43	60.43	31.38	25,838,907						
msn-money	ulti	+0.06%	54.43	54.61	+0.03	89,156	55.33	54.00	54.43	60.43	31.38	25.84 mil	494.82	1.41 bil			0.08	
nasdaq-com	ulti		$ 54.43	$ 54.61		89,156	$ 55.33	$ 54	$ 54.43	$ 60.43	$ 31.38	25,839,000	680.38	$ 1,406,416,770			$ 0.08	
optimum	ulti	-	54.43 ( 4:30 pm edt)	54.61	-	89,156	55.33	54.00	54.43	60.43	31.38	25.84m	494.8	1.4b			0.11	
paidcontent	ulti	0.00%	54.43 usd	54.61	+0.00	89,156	55.33	54.00	54.43	60.43	31.38	25,838,907						
pc-quote	ulti	0.00%	54.43	54.61	0.00	89,156	55.33	54.0	54.43	60.43	31.38	25,838,999	494.81818	1,406,417,000				
personal-wealth-biz	ulti	0.00%	54.43	54.22		89,156	55.33	54.00	54.43	60.43	31.38		671.98			0.00	0.081	
predictwallstreet	ulti	0.00%	54.43		0.00	89,156												
raymond-james	ulti	0.00	54.43	54.61	0.00	89,156	55.33	54.00	54.43	60.43	31.38		453.58				0.12	
renewable-energy-world	ulti	0.00%	54.43 usd	54.61	+0.00	89,156	55.33	54.00	54.43	60.43	31.38	25,838,907						
screamingmedia	ulti	0.00%	$	open: 54.61	0.00	7,429	$55.33	$54.00	$54.43	$60.43	$31.38		499.82	$1.39b			0.11	
scroli	ulti	%	ulti			0												
simple-stock-quotes	ulti	0.00%	last trade: 54.43		change: 0.000								p/e ratio: 671.98					
smartmoney	ulti	(0.00%)	54.43	$54.61	0.00	89,156	$55.33	$54.00	$54.43	$60.43	$31.38			1,406,400	0.00%	$0.00		
stocknod	ulti	0.00%	54.43 usd	54.61	+0.00	89,156	55.33	54.00	54.43	60.43	31.38	25,838,907						
stockpickr	ulti	0.00%	$54.43 0.00 | 0.00%	54.61	0.00	88.14k	55.33	54.00	54.43	60.43	31.38							
stocksmart	ulti	.0 %	$54.16	49.48	0	22,856	56.45	54.02										
stocktwits	ulti	0.00%	54.43		0.00													
streetinsider-com	ulti	-0%	54.43	$54.61		89,156	$55.33	$54.00	$54.43	$60.43	$31.38		494.82				$0.11	
thecramerreport	ulti		54.43	54.22	0.00	89156	55.33	54.00										
thestree	ulti	0.0%	$54.43	54.61	0.0	88141	55.33	54.0	54.43	-60.43	31.38	2.5838907e7		1.388841251e9				
tickerspy	ulti	0.00%	$54.43	54.61	0.00	89,156	55.33	54.00	54.43	60.43	31.38		494.8	1.4b	0.00%	$0.00		
tmx-quotemedia	ulti	0.00%	54.430	54.610	0.00	89,156	55.330	54.000	54.430	60.430	31.380	25,838,907	680.40	1,406,411,708			0.08	
updown	ulti	0.00%	$54.43	$54.61	$0.00	81,727	$55.33	$54.00	$54.43	$60.43	$31.38	25.83b	614.35	$1.40b			0.09	
wallstreetsurvivor	ulti	0.00%	54.43	54.61	0.00	84,827	55.33	54.00		60.43	31.38		680.40	$1b			0.08	
yahoo-finance	ulti	0.00%	54.43	54.22	0.00	89,156	55.33	54.00	54.43	60.43	31.38		671.98	1.41b			0.08	
ycharts-com	ulti	+0.00%	54.43		+0.00					60.43	31.38		680.38	1.40b	0.00%		0.08	
zacks	ulti		54.43			vol.  89,156	55.33	54.00		60.43	31.38		907.17	1.41 b	0.00	0.00	.06	
advfn	dbd	1.93	31.61	31.0	0.6	337647	31.71	31.0										
barchart	dbd	+1.93%	31.61	31.00	+0.60	337,647	31.71	31.00	31.01	36.81	24.14		15.58	$2.08 b	3.65%	$1.12	-0.65	
barrons	dbd	1.93%	31.61	31.00	+0.60	336,723	31.71	31.00				65.91 million		$2.00 billion	3.54%	$0.28		
bloomberg	dbd	1.935%	31.610	31.000	0.600	337,647	31.710	31.000		37.12	25.00	65.291mil	14.840	2,063.840mil	3.478	0.280 regular cash	2.130	
boston-com	dbd	+1.935%	31.61 usd	31.00	+0.6000	337,647	31.71	31.00	31.01	37.12	25.00	65,290,714						
bostonmerchant	dbd	+1.935%	31.61 usd	31.00	+0.6000	337,647	31.71	31.00	31.01	37.12	25.00	65,290,714						
business-insider	dbd	+1.935%	31.61 usd	31.00	+0.6000	337,647	31.71	31.00	31.01	37.12	25.00	65,290,714						
chron	dbd	+1.935%	31.61 usd	31.00	+0.6000	337,647	31.71	31.00	31.01	37.12	25.00	65,290,714						
cio-com	dbd	+1.93%	31.61 usd	31.00	+0.6000	337,647	31.71	31.00	31.01	37.12	25.00	65,290,714		2b	3.7	1.12		
cnn-money	dbd	+1.93%	31.61	31.00	+0.60	336,891	31.71	31.00	31.01				nm	$2.1b	3.54%			
easystockalterts	dbd	1.94%	31.61	31.00	+0.60	337647	31.71	31.00	31.01	37.12	25.00						-0.64	
eresearch-fidelity-com	dbd	1.93%	31.6100	31.0000	0.6000	337,647	31.7100	31.0000	31.0100	37.1200	25.0000	65,291,000	nm	$2.02b	3.61%	$0.280000		
finance-abc7-com	dbd	+1.935%	31.61 usd	31.00	+0.6000	337,647	31.71	31.00	31.01	37.12	25.00	65,290,714						
finance-abc7chicago-com	dbd	+1.935%	31.61 usd	31.00	+0.6000	337,647	31.71	31.00	31.01	37.12	25.00	65,290,714						
financial-content	dbd	+1.935%	31.61 usd	31.00	+0.6000	337,647	31.71	31.00	31.01	37.12	25.00	65,290,714						
finapps-forbes-com	dbd	1.9%	$31.61	31.00	0.60	337,647	31.71	31.00	31.01	37.12	25.00	65 mil		2 bil	3.5	1.12	-0.65	
finviz	dbd	1.93%	31.61			337,647			31.01	-14.12%	30.92%	65.29m		2.06b		1.12	-0.67	
fool	dbd	+1.93%	$31.61	$31.00	0.60	336,891	$31.71	$31.00	$31.01	$37.12	$25.00		0.00	$2.06b	3.80%	1.12		
foxbusiness	dbd		$31.61		+0.60	337,647			$31.01									
google-finance	dbd	(1.93%)	31.61	31.00	+0.60	337,647.00	31.71	31.00		37.12	25.00	65.29m		2.06b	3.54	0.28	-0.67	
howthemarketworks	dbd	1.935%	31.61	31	0.6	336,723	31.71	31	31.01									
hpcwire	dbd	+1.935%	31.61 usd	31.00	+0.6000	337,647	31.71	31.00	31.01	37.12	25.00	65,290,714						
insidestocks	dbd	+1.93%	31.61	31.00	+0.60	336723	31.71	31.00					price earnings ratio: 14.50					
investopedia	dbd																	
investorguide	dbd	+1.93%	31.61	31.00	+0.60		31.71	31.00		37.12	18.26			2.064b			-0.627	
marketintellisearch	dbd	1.93 %	$31.61	$31.00	0.60	318.80k	$31.71	$31.00	$31.01			65.29m	0.00	2.02b	3.61 %		-0.67	
marketwatch	dbd	+1.93%	$31.63	open: 31.00	+0.60	430	$31.71	$31.00	$31.01	$37.12	$25.00			$2.00b	3.54%	0.28		
minyanville	dbd	+1.935%	31.61 usd	31.00	+0.6000	337,647	31.71	31.00	31.01	37.12	25.00	65,290,714						
msn-money	dbd	+1.93%	31.61	31.00	+0.60	337,647	31.71	31.00	31.01	37.12	25.00	65.29 mil	-50.17	2.02 bil	3.61%	1.12	-0.65	
nasdaq-com	dbd	1.93%	$ 31.61		0.60	337,647	$ 31.71	$ 31	$ 31.01	$ 37.12	$ 25	65,291,000		$ 2,063,848,510	3.61 %	$1.120000	$ -0.65	
optimum	dbd	+1.93%	31.61 ( 4:15 pm edt)	31.00	+0.60	337,647	31.71	31.00	31.01	37.12	25.00	65.29m		2.1b	3.54	1.12	-0.64	
paidcontent	dbd	+1.935%	31.61 usd	31.00	+0.6000	337,647	31.71	31.00	31.01	37.12	25.00	65,290,714						
pc-quote	dbd	1.93%	31.61	31.0	0.60	337,647	31.71	31.0	31.01	37.12	25.00	64,051,693	-49.22222	2,024,674,000		0.28		
personal-wealth-biz	dbd	+1.93%	31.61	31.00		337,647	31.71	31.00	31.01	37.12	18.26				3.55	1.10	-0.627	
predictwallstreet	dbd	+1.93%	31.61		+0.60	337,647												
raymond-james	dbd	1.93	31.61	31.00	0.60	337,647	31.71	31.00	31.61	37.12	25.00						-0.66	
renewable-energy-world	dbd	+1.935%	31.61 usd	31.00	+0.6000	337,647	31.71	31.00	31.01	37.12	25.00	65,290,714						
screamingmedia	dbd	+1.93%	$	open: 31.00	+0.60	430	$31.71	$31.00	$31.01	$37.12	$25.00			$2.00b	3.54%	0.28		
scroli	dbd	%	dbd			0												
simple-stock-quotes	dbd	+1.93%	last trade: 31.61		change: 0.600													
smartmoney	dbd	(1.93%)	31.61	$31.00	0.60	337,647	$31.71	$31.00	$31.01	$37.12	$25.00			2,024,700	3.61%	$0.28		
stocknod	dbd	+1.935%	31.61 usd	31.00	+0.6000	337,647	31.71	31.00	31.01	37.12	25.00	65,290,714						
stockpickr	dbd	1.93%	$31.61 0.60 | 1.93%	31.02	0.60	336.89k	31.71	31.00	31.01	37.12	25.00							
stocksmart	dbd	.0 %	$32.3	32.02	0	47,914	33.37	32.29										
stocktwits	dbd	1.97%	31.62		+0.61													
streetinsider-com	dbd	1.93%	31.61	$31.00	+0.60	337,647	$31.71	$31.00	$31.01	$37.12	$25.00						$-0.64	
thecramerreport	dbd		31.61	31.00	+0.60	337647	31.71	31.00										
thestree	dbd	1.93%	$31.61	31.02	0.6	336891	31.71	31.0	31.01	-37.12	25.0	6.5290714e7		2.003772013e9				
tickerspy	dbd	1.93%	$31.61	31.00	+0.60	337,647	31.71	31.00	31.01	37.12	25.00		-49.2	2.0b	3.61%	$0.28		
tmx-quotemedia	dbd	1.93%	31.610	31.000	0.600	337,647	31.710	31.000	31.010	37.120	25.000	65,290,714		2,063,839,470	3.612	0.280 usd	-0.63	
updown	dbd	1.93%	$31.61	$31.00	$0.60	333,508	$31.71	$31.00	$31.01	$37.12	$25.00	65.29b		$2.02b			-0.63	
wallstreetsurvivor	dbd	1.93%	31.61	31.00	0.60	336,723	31.71	31.00		37.12	25.00			$2b	3.60%	1.08 -	-0.31	
yahoo-finance	dbd	1.93%	31.61	31.00	0.60	337,647	31.71	31.00	31.01	37.12	25.00			2.06b	3.60%	1.12	-0.63	
ycharts-com	dbd	+1.93%	31.62		+0.60					37.12	25.00			2.08b	3.63%		-0.63	
zacks	dbd	(1.93%)	31.61		0.60	vol.  337,647	31.71	31.00		37.12	25.00		15.74	2.02 b	3.61	1.12	1.97	
advfn	ncs	4.04	11.85	11.4	0.46	153016	11.915	11.28										
barchart	ncs	+4.04%	11.85	11.40	+0.46	153,016	11.92	11.28	11.39	15.15	8.12		0.00	$233.92 m			-3.05	
barrons	ncs	4.04%	11.85	11.40	+0.46	149,496	11.915	11.28				18.23 million		$226.81 million	ncs has not issued dividends in more than 1 year.			
bloomberg	ncs	4.039%	11.850	11.400	0.460	153,016	11.915	11.280		15.15	8.12	19.773mil		234.306mil			-2.850	
boston-com	ncs	+4.039%	11.85 usd	11.40	+0.4600	153,016	11.91	11.28	11.39	15.15	8.120	19,772,612						
bostonmerchant	ncs	+4.039%	11.85 usd	11.40	+0.4600	153,016	11.91	11.28	11.39	15.15	8.120	19,772,612						
business-insider	ncs	+4.039%	11.85 usd	11.40	+0.4600	153,016	11.91	11.28	11.39	15.15	8.120	19,772,612						
chron	ncs	+4.039%	11.85 usd	11.40	+0.4600	152,240	11.91	11.28	11.39	15.15	8.120	19,772,612						
cio-com	ncs	+4.04%	11.85 usd	11.40	+0.4600	152,240	11.91	11.28	11.39	15.15	8.120	19,772,612		234m				
cnn-money	ncs	+4.04%	11.85	11.40	+0.46	149,496	11.92	11.28	11.39				nm	$234.3m				
easystockalterts	ncs	4.04%	11.85	11.40	+0.46	152240	11.92	11.28	11.39	15.15	8.12						-3.52	
eresearch-fidelity-com	ncs	4.04%	11.8500	11.4000	0.4600	152,240	11.9150	11.2800	11.3900	15.1500	8.1200	19,773,000	nm	$225.21m				
finance-abc7-com	ncs	+4.039%	11.85 usd	11.40	+0.4600	152,240	11.91	11.28	11.39	15.15	8.120	19,772,612						
finance-abc7chicago-com	ncs	+4.039%	11.85 usd	11.40	+0.4600	152,240	11.91	11.28	11.39	15.15	8.120	19,772,612						
financial-content	ncs	+4.039%	11.85 usd	11.40	+0.4600	152,240	11.91	11.28	11.39	15.15	8.120	19,772,612						
finapps-forbes-com	ncs	4.0%	$11.85	11.40	0.46	152,240	11.91	11.28	11.39	15.15	8.12	20 mil		234 mil	0.0	0.00	-3.56	
finviz	ncs	4.04%	11.85			152,240			11.39	-21.78%	45.94%	19.77m		234.27m			-3.57	
fool	ncs	+4.04%	$11.85	$11.40	0.46	152,240	$11.91	$11.28	$11.39	$15.15	$8.12		0.00	$234.31m				
foxbusiness	ncs		$11.85		+0.46	153,016			$11.39									
google-finance	ncs	(4.04%)	11.85	11.40	+0.46	152,240.00	11.91	11.28		15.15	8.12	19.77m		234.31m			-3.57	
howthemarketworks	ncs	4.039%	11.85	11.4	0.46	149,496	11.915	11.28	11.39									
hpcwire	ncs	+4.039%	11.85 usd	11.40	+0.4600	152,240	11.91	11.28	11.39	15.15	8.120	19,772,612						
insidestocks	ncs	+4.04%	11.85	11.40	+0.46	149496	11.92	11.28										
investopedia	ncs	+4.04 %	$11.85	11.40	+0.46				11.39									
investorguide	ncs	+4.04%	11.85	11.40	+0.46		11.915	11.28		15.15	8.09			234.3m			-3.567	
marketintellisearch	ncs	4.04 %	$11.85	$11.40	0.46	140.40k	$11.91	$11.28	$11.39			19.77m	0.00	0.23b	0.0 %		-3.57	
marketwatch	ncs	+4.04%	$11.85	open: 11.40	+0.46	3,520	$11.92	$11.28	$11.39	$15.15	$8.12			$226.81m				
minyanville	ncs	+4.039%	11.85 usd	11.40	+0.4600	152,240	11.91	11.28	11.39	15.15	8.120	19,772,612						
msn-money	ncs	+4.04%	11.85	11.40	+0.46	152,240	11.92	11.28	11.39	15.15	8.12	19.77 mil	-3.39	225.21 mil			-3.57	
nasdaq-com	ncs	4.04%	$ 11.85		0.46	152,240	$ 11.915	$ 11.28	$ 11.39	$ 15.15	$ 8.12	19,773,000		$ 234,310,050			$ -3.56	
optimum	ncs	+4.04%	11.85 ( 4:15 pm edt)	11.40	+0.46	152,240	11.91	11.28	11.39	15.15	8.12	19.77m		234.3m			-3.52	
paidcontent	ncs	+4.039%	11.85 usd	11.40	+0.4600	152,240	11.91	11.28	11.39	15.15	8.120	19,772,612						
pc-quote	ncs	4.04%	11.85	11.4	0.46	153,016	11.915	11.28	11.39	15.15	8.12	19,005,443	-3.25429	225,215,000				
personal-wealth-biz	ncs	+4.04%	11.85	11.40		153,016	11.915	11.28	11.39	15.15	8.09					0.00	-3.567	
predictwallstreet	ncs	+4.04%	11.85		+0.46	152,240												
raymond-james	ncs	4.04	11.85	11.40	0.46	152,240	11.92	11.28	11.85	15.15	8.12						-3.56	
renewable-energy-world	ncs	+4.039%	11.85 usd	11.40	+0.4600	152,240	11.91	11.28	11.39	15.15	8.120	19,772,612						
screamingmedia	ncs	+4.04%	$	open: 11.40	+0.46	3,520	$11.92	$11.28	$11.39	$15.15	$8.12			$226.81m				
scroli	ncs	%	ncs			0												
simple-stock-quotes	ncs	+4.04%	last trade: 11.85		change: 0.460													
smartmoney	ncs	(4.04%)	11.85	$11.40	0.46	152,240	$11.92	$11.28	$11.39	$15.15	$8.12			225,200	0.00%	$0.00		
stocknod	ncs	+4.039%	11.85 usd	11.40	+0.4600	152,240	11.91	11.28	11.39	15.15	8.120	19,772,612						
stockpickr	ncs	4.04%	$11.85 0.46 | 4.04%	11.29	0.46	152.24k	11.92	11.28	11.39	15.15	8.12							
stocksmart	ncs	.0 %	$10.48	13.96	0	3,367	10.7	10.47										
stocktwits	ncs	3.95%	11.84		+0.45													
streetinsider-com	ncs	4.04%	11.85	$11.40	+0.46	152,240	$11.92	$11.28	$11.39	$15.15	$8.12						$-3.52	
thecramerreport	ncs		11.85	11.40	+0.46	152240	11.915	11.28										
thestree	ncs	4.04%	$11.85	11.29	0.46	152240	11.92	11.28	11.39	-15.15	8.12	1.9772612e7		2.23628242e8				
tickerspy	ncs	4.04%	$11.85	11.40	+0.46	152,240	11.91	11.28	11.39	15.15	8.12		-3.3	225.2m	0.00%	$0.00		
tmx-quotemedia	ncs	4.04%	11.850	11.400	0.460	153,016	11.915	11.280	11.390	15.150	8.120	19,772,612		234,305,452			-3.52	
updown	ncs	4.04%	$11.85	$11.40	$0.46	149,496	$11.92	$11.28	$11.39	$15.15	$8.12	19.74b		$225m			-3.56	
wallstreetsurvivor	ncs	4.04%	11.85	11.40	0.46	149,496	11.92	11.28		15.15	8.12			$225m			-17.07	
yahoo-finance	ncs	4.04%	11.85	11.40	0.46	152,240	11.92	11.28	11.39	15.15	8.12			234.30m			-3.57	
ycharts-com	ncs	+3.95%	11.84		+0.45					15.15	8.12			233.72m	0.00%		-3.53	
zacks	ncs	(4.04%)	11.85		0.46	vol.  152,240	11.92	11.28		15.15	8.12			224.86 m	0.00	0.00	-2.83	
advfn	nct	3.98	6.01	5.78	0.23	1157736	6.03	5.72										
barchart	nct	+3.98%	6.01	5.78	+0.23	1,157,736	6.03	5.72	5.78	8.70	2.20		0.61	$462.95 m	1.74%	$0.10	+9.42	
barrons	nct	3.98%	6.01	5.78	+0.23	1.148m	6.03	5.72				59.95 million		$455.84 million	6.66%	$0.1		
bloomberg	nct	3.979%	6.010	5.780	0.230	1,157,736	6.030	5.720		8.85	2.24	79.277mil	5.319	476.456mil	1.664	0.100 regular cash	1.130	
boston-com	nct	+3.979%	6.010 usd	5.780	+0.2300	1,157,736	6.030	5.720	5.780	8.850	2.240	79,277,184						
bostonmerchant	nct	+3.979%	6.010 usd	5.780	+0.2300	1,157,736	6.030	5.720	5.780	8.850	2.240	79,277,184						
business-insider	nct	+3.979%	6.010 usd	5.780	+0.2300	1,157,736	6.030	5.720	5.780	8.850	2.240	79,277,184						
chron	nct	+3.979%	6.010 usd	5.780	+0.2300	1,157,736	6.030	5.720	5.780	8.850	2.240	79,277,184						
cio-com	nct	+3.98%	6.010 usd	5.780	+0.2300	1,157,736	6.030	5.720	5.780	8.850	2.240	79,277,184	0.6373	476m	7.2	0.4		
easystockalterts	nct	3.98%	6.01	5.78	+0.23	1157736	6.03	5.72	5.78	8.85	2.24		0.64				9.43	
eresearch-fidelity-com	nct	3.98%	6.0100	5.7800	0.2300	1,157,736	6.0300	5.7200	5.7800	8.8500	2.2400	79,277,000	0.61	$458.22m	1.73%	$0.100000		
finance-abc7-com	nct	+3.979%	6.010 usd	5.780	+0.2300	1,157,736	6.030	5.720	5.780	8.850	2.240	79,277,184						
finance-abc7chicago-com	nct	+3.979%	6.010 usd	5.780	+0.2300	1,157,736	6.030	5.720	5.780	8.850	2.240	79,277,184						
financial-content	nct	+3.979%	6.010 usd	5.780	+0.2300	1,157,736	6.030	5.720	5.780	8.850	2.240	79,277,184						
finapps-forbes-com	nct	4.0%	$6.01	5.78	0.23	1,157,736	6.03	5.72	5.78	8.85	2.24	79 mil		476 mil	1.7	0.10		
finviz	nct	3.98%	6.01			1,157,736			5.78	-30.86%	172.67%	79.28m	0.61	458.24m		0.40	9.42	
fool	nct	+3.98%	$6.01	$5.78	0.23	1,157,736	$6.03	$5.72	$5.78	$8.85	$2.24		0.00	$476.46m	82.00%	0.40		
foxbusiness	nct		$6.01		+0.23	1,157,736			$5.78									
google-finance	nct	(3.98%)	6.01	5.78	+0.23	1.16m	6.03	5.72		8.85	2.24	79.28m	0.64	476.46m	6.66	0.10	9.42	
howthemarketworks	nct	3.979%	6.01	5.78	0.23	1,147,558	6.03	5.72	5.78									
hpcwire	nct	+3.979%	6.010 usd	5.780	+0.2300	1,157,736	6.030	5.720	5.780	8.850	2.240	79,277,184						
insidestocks	nct	+3.98%	6.01	5.78	+0.23	1147558	6.03	5.72										
investopedia	nct	+3.98 %	$6.01	5.78	+0.23				5.78									
investorguide	nct	+3.98%	6.01	5.78	+0.23		6.03	5.72		8.85	2.24		0.61	476.5m			9.406	
marketintellisearch	nct	3.98 %	$6.01	$5.78	0.23	1140.50k	$6.03	$5.72	$5.78			79.28m	0.61	0.46b	6.92 %		9.42	
marketwatch	nct	+3.98%	$6.01	open: 5.78	+0.23	10,678	$6.03	$5.72	$5.78	$8.85	$2.24		0.64	$455.84m	6.66%	0.10	9.35	
minyanville	nct	+3.979%	6.010 usd	5.780	+0.2300	1,157,736	6.030	5.720	5.780	8.850	2.240	79,277,184						
msn-money	nct	+3.98%	6.01	5.78	+0.23	1.16 mil	6.03	5.72	5.78	8.85	2.24	79.28 mil	0.64	458.22 mil	6.92%	0.40	9.42	
nasdaq-com	nct	3.98%	$ 6.01		0.23	1,147,558	$ 6.03	$ 5.72	$ 5.78	$ 8.85	$ 2.24	79,277,000	0.64	$ 476,454,770	6.92 %	$0.400000	$ 9.42	
optimum	nct	+3.98%	6.01 ( 4:15 pm edt)	5.78	+0.23	1,147,558	6.03	5.72	5.78	8.85	2.24	79.28m	0.6	476.5m	6.66	0.40	9.43	
paidcontent	nct	+3.979%	6.010 usd	5.780	+0.2300	1,157,736	6.030	5.720	5.780	8.850	2.240	79,277,184						
pc-quote	nct	3.98%	6.01	5.78	0.23	1,157,736	6.03	5.72	5.78	8.85	2.24	76,243,111	0.61951	458,221,000		0.1		
personal-wealth-biz	nct	+3.98%	6.01	5.78		1,157,736	6.03	5.72	5.78	8.85	2.24		0.61		1.73	0.10	9.406	
predictwallstreet	nct	+3.98%	6.01		+0.23	1,157,736												
raymond-james	nct	3.98	6.01	5.78	0.23	1,157,736	6.03	5.72	6.01	8.85	2.24		0.64				9.42	
renewable-energy-world	nct	+3.979%	6.010 usd	5.780	+0.2300	1,157,736	6.030	5.720	5.780	8.850	2.240	79,277,184						
screamingmedia	nct	+3.98%	$	open: 5.78	+0.23	10,678	$6.03	$5.72	$5.78	$8.85	$2.24		0.64	$455.84m	6.66%	0.10	9.35	
scroli	nct	%	nct			0												
simple-stock-quotes	nct	+3.98%	last trade: 6.01		change: 0.230								p/e ratio: 0.61					
smartmoney	nct	(3.98%)	6.01	$5.78	0.23	1,157,736	$6.03	$5.72	$5.78	$8.85	$2.24			458,200	6.92%	$0.10		
stocknod	nct	+3.979%	6.010 usd	5.780	+0.2300	1,157,736	6.030	5.720	5.780	8.850	2.240	79,277,184						
stockpickr	nct	3.98%	$6.01 0.23 | 3.98%	5.78	0.23	1.16m	6.03	5.72	5.78	8.85	2.24							
stocksmart	nct	.0 %	$5.14	6.7	0	49,292	5.45	5.105										
stocktwits	nct	4.15%	6.02		+0.24													
streetinsider-com	nct	3.98%	6.01	$5.78	+0.23	1,157,736	$6.03	$5.72	$5.78	$8.85	$2.24		0.64				$9.43	
thecramerreport	nct		6.01	5.78	+0.23	1157736	6.03	5.72										
thestree	nct	3.98%	$6.01	5.78	0.23	1157736	6.03	5.72	5.78	-8.85	2.24	7.9277184e7		4.55843808e8				
tickerspy	nct	3.98%	$6.01	5.78	+0.23	1,157,736	6.03	5.72	5.78	8.85	2.24		0.6	458.2m	6.92%	$0.10		
tmx-quotemedia	nct	3.98%	6.010	5.780	0.230	1,157,736	6.030	5.720	5.780	8.850	2.240	79,277,184		476,455,876	6.920	0.100 usd		
updown	nct	3.98%	$6.01	$5.78	$0.23	1,147,558	$6.03	$5.72	$5.78	$8.85	$2.24	79.27b	0.61	$458m			9.41	
wallstreetsurvivor	nct	3.98%	6.01	5.78	0.23	1,147,558	6.03	5.72		8.85	2.24		0.00	$458m	6.90%			
yahoo-finance	nct	3.98%	6.01	5.78	0.23	1,157,736	6.03	5.72	5.78	8.85	2.24		0.64	476.45m	7.00%	0.40	9.41	
ycharts-com	nct	+4.15%	6.02		+0.24					8.85	2.24		0.65	463.72m	6.72%		9.33	
zacks	nct	(3.98%)	6.01		0.23	vol.  1,157,736	6.03	5.72		8.85	2.24		.62	458.22 m	6.92	0.40	9.38	
advfn	enoc	1.02	15.9	15.7	0.16	228559	15.99	15.66										
barchart	enoc	+1.02%	15.90	15.70	+0.16	241,585	15.99	15.66	15.74	36.75	15.30		174.67	$417.22 m			+0.09	
barrons	enoc	1.02%	15.90	15.70	+0.16	227,645	15.99	15.66				26.05 million		$414.91 million	enoc has not issued dividends in more than 1 year.			
bloomberg	enoc	1.017%	15.900	15.700	0.160	228,559	15.990	15.660		36.75	15.30	26.394mil	176.667	419.664mil			0.090	
boston-com	enoc	+1.017%	15.90 usd	15.70	+0.1600	228,559	15.99	15.66	15.74	36.75	15.30	26,393,957						
bostonmerchant	enoc	+1.017%	15.90 usd	15.70	+0.1600	228,559	15.99	15.66	15.74	36.75	15.30	26,393,957						
business-insider	enoc	+1.017%	15.90 usd	15.70	+0.1600	228,559	15.99	15.66	15.74	36.75	15.30	26,393,957						
chron	enoc	+1.017%	15.90 usd	15.70	+0.1600	227,645	15.99	15.66	15.74	36.75	15.30	26,393,957						
cio-com	enoc	+1.02%	15.90 usd	15.70	+0.1600	227,645	15.99	15.66	15.74	36.75	15.30	26,393,957	113.57	420m				
cnn-money	enoc	+1.02%	15.90	15.70	+0.16	224,640	15.99	15.66	15.74				113.6	$419.7m				
easystockalterts	enoc	1.02%	15.90	15.70	+0.16	227645	15.99	15.66	15.74	36.75	15.30		113.57				0.14	
eresearch-fidelity-com	enoc	1.02%	15.9000	15.7000	0.1600	227,645	15.9900	15.6600	15.7400	36.7500	15.3000	26,394,000	174.89	$415.44m				
finance-abc7-com	enoc	+1.017%	15.90 usd	15.70	+0.1600	227,645	15.99	15.66	15.74	36.75	15.30	26,393,957						
finance-abc7chicago-com	enoc	+1.017%	15.90 usd	15.70	+0.1600	227,645	15.99	15.66	15.74	36.75	15.30	26,393,957						
financial-content	enoc	+1.017%	15.90 usd	15.70	+0.1600	227,645	15.99	15.66	15.74	36.75	15.30	26,393,957						
finapps-forbes-com	enoc	1.0%	$15.90	15.70	0.16	227,645	15.99	15.66	15.74	36.75	15.30	26 mil	176.7	420 mil	0.0	0.00	0.09	
finviz	enoc	1.02%	15.90			227,645			15.74	-56.73%	3.92%	26.39m	159.00	419.60m			0.10	
fool	enoc	+1.02%	$15.90	$15.70	0.16	227,645	$15.99	$15.66	$15.74	$36.75	$15.30		112.30	$419.66m				
foxbusiness	enoc		$15.90		+0.16	228,559			$15.74									
google-finance	enoc	(1.02%)	15.90	15.70	+0.16	227,645.00	15.99	15.66		36.75	15.30	26.39m	165.52	419.66m			0.10	
howthemarketworks	enoc	1.017%	15.9	15.7	0.16	224,640	15.99	15.66	15.74									
hpcwire	enoc	+1.017%	15.90 usd	15.70	+0.1600	228,559	15.99	15.66	15.74	36.75	15.30	26,393,957						
insidestocks	enoc	+1.02%	15.90	15.70	+0.16	228559	15.99	15.66					price earnings ratio: 61.15					
investopedia	enoc	+1.02 %	$15.90	15.70	+0.16				15.74									
investorguide	enoc	+1.02%	15.90	15.79	+0.16		15.99	15.66		36.75	16.50		89.43	410.3m			0.176	
marketintellisearch	enoc	1.02 %	$15.90	$15.79	0.16	219.70k	$15.99	$15.66	$15.74			26.39m	157.40	0.42b	0.0 %		0.10	
marketwatch	enoc	+1.02%	$15.90	open: 15.70	+0.16	6,019	$15.99	$15.66	$15.74	$36.75	$15.30		89.13	$414.91m			0.18	
minyanville	enoc	+1.017%	15.90 usd	15.70	+0.1600	227,645	15.99	15.66	15.74	36.75	15.30	26,393,957						
msn-money	enoc	+1.02%	15.90	15.70	+0.16	227,645	15.99	15.66	15.74	36.75	15.30	26.39 mil	19.88	415.44 mil			0.10	
nasdaq-com	enoc	1.02%	$ 15.90	$ 15.70	0.16	227,645	$ 15.99	$ 15.66	$ 15.74	$ 36.75	$ 15.30	26,394,000	176.67	$ 419,664,600			$ 0.09	
optimum	enoc	+1.02%	15.90 ( 4:30 pm edt)	15.70	+0.16	227,645	15.99	15.66	15.74	36.75	15.30	26.39m	113.6	419.7m			0.14	
paidcontent	enoc	+1.017%	15.90 usd	15.70	+0.1600	227,645	15.99	15.66	15.74	36.75	15.30	26,393,957						
pc-quote	enoc	0.95%	15.89	15.7	0.15	228,559	15.99	15.66	15.74	36.75	15.30	26,144,846	19.675	415,442,000				
personal-wealth-biz	enoc	+1.02%	15.90	15.79		228,559	15.99	15.66	15.74	36.75	16.50		89.43			0.00	0.176	
predictwallstreet	enoc	+1.02%	15.90		+0.16	227,645												
raymond-james	enoc	1.02	15.90	15.70	0.16	227,645	15.99	15.66	15.90	36.75	15.30		88.33				0.18	
renewable-energy-world	enoc	+1.017%	15.90 usd	15.70	+0.1600	227,645	15.99	15.66	15.74	36.75	15.30	26,393,957						
screamingmedia	enoc	+1.02%	$	open: 15.70	+0.16	6,019	$15.99	$15.66	$15.74	$36.75	$15.30		89.13	$414.91m			0.18	
scroli	enoc	%	enoc			0												
simple-stock-quotes	enoc	+1.02%	last trade: 15.90		change: 0.160								p/e ratio: 89.43					
smartmoney	enoc	(1.02%)	15.90	$15.70	0.16	228,559	$15.99	$15.66	$15.74	$36.75	$15.30			415,400	0.00%	$0.00		
stocknod	enoc	+1.017%	15.90 usd	15.70	+0.1600	228,559	15.99	15.66	15.74	36.75	15.30	26,393,957						
stockpickr	enoc	1.02%	$15.90 0.16 | 1.02%	15.70	0.16	227.65k	15.99	15.66	15.74	36.75	15.30							
stocksmart	enoc	.0 %	$17.06	24.44	0	39,892	17.96	17.06										
stocktwits	enoc	0.89%	15.88		+0.14													
streetinsider-com	enoc	1.02%	15.90	$15.70	+0.16	227,645	$15.99	$15.66	$15.74	$36.75	$15.30		113.57				$0.14	
thecramerreport	enoc		15.90	15.79	+0.16	228559	15.99	15.66										
thestree	enoc	1.02%	$15.9	15.7	0.16	227645	15.99	15.66	15.74	-36.75	15.3	2.6393957e7		4.14913004e8				
tickerspy	enoc	1.02%	$15.90	15.70	+0.16	228,559	15.99	15.66	15.74	36.75	15.30		19.7	415.4m	0.00%	$0.00		
tmx-quotemedia	enoc	1.02%	15.900	15.700	0.160	228,559	15.990	15.660	15.740	36.750	15.300	26,393,957	112.40	419,663,916			0.14	
updown	enoc	1.02%	$15.90	$15.70	$0.16	221,380	$15.99	$15.66	$15.74	$36.75	$15.30	26.39b	87.04	$415m			0.18	
wallstreetsurvivor	enoc	1.02%	15.90	15.70	0.16	224,640	15.99	15.66		36.75	15.30		112.40	$415m			0.37	
yahoo-finance	enoc	1.02%	15.90	15.79	0.16	227,645	15.99	15.66	15.74	36.75	15.30		90.34	410.32m			0.18	
ycharts-com	enoc	+0.89%	15.88		+0.14					36.75	15.30		79.40	416.69m	0.00%		0.20	
zacks	enoc	(1.02%)	15.90		0.16	vol.  227,645	15.99	15.66		36.75	15.30		174.89	415.44 m	0.00	0.00	.09	
advfn	hal	0.57	51.29	50.99	0.29	8452409	51.38	50.1										
barchart	hal	+0.57%	51.29	50.86	+0.29	8,452,409	51.38	50.10	51.00	51.39	24.80		20.85	$46.85 b	0.72%	$0.36	+2.35	
barrons	hal	0.57%	51.29	50.99	+0.29	8.412m	51.38	50.28				911.00 million		$45.59 billion	0.70%	$0.09		
bloomberg	hal	0.569%	51.290	50.990	0.290	8,452,409	51.380	50.100		51.45	24.27	915.013mil	21.460	46,931.030mil	0.702	0.090 regular cash	2.390	
boston-com	hal	+0.5686%	51.29 usd	50.99	+0.2900	8,452,409	51.38	50.10	51.00	51.45	9.470	915,013,169						
bostonmerchant	hal	+0.5686%	51.29 usd	50.99	+0.2900	8,452,409	51.38	50.10	51.00	51.45	9.470	915,013,169						
business-insider	hal	+0.5686%	51.29 usd	50.99	+0.2900	8,452,409	51.38	50.10	51.00	51.45	9.470	915,013,169						
chron	hal	+0.5686%	51.29 usd	50.99	+0.2900	8,452,409	51.38	50.10	51.00	51.45	9.470	915,013,169						
cio-com	hal	+0.57%	51.29 usd	50.99	+0.2900	8,452,409	51.38	50.10	51.00	51.45	9.470	915,013,169	22.40	47b	0.8	0.36		
cnn-money	hal	+0.57%	51.29	50.99	+0.29	8,451,409	51.38	50.10	51.00				22.4	$46.9b	0.70%			
easystockalterts	hal	0.57%	51.29	50.99	+0.29	8451409	51.38	50.10	51.00	51.45	24.27		22.40				2.29	
eresearch-fidelity-com	hal	0.57%	51.2900	50.9900	0.2900	8,452,409	51.3800	50.1000	51.0000	51.4500	24.2700	915,013,000	22.27	$46.67b	0.71%	$0.090000		
finance-abc7-com	hal	+0.5686%	51.29 usd	50.99	+0.2900	8,452,409	51.38	50.10	51.00	51.45	9.470	915,013,169						
finance-abc7chicago-com	hal	+0.5686%	51.29 usd	50.99	+0.2900	8,452,409	51.38	50.10	51.00	51.45	9.470	915,013,169						
financial-content	hal	+0.5686%	51.29 usd	50.99	+0.2900	8,452,409	51.38	50.10	51.00	51.45	9.470	915,013,169						
finapps-forbes-com	hal	0.6%	$51.29	50.99	0.29	8,452,409	51.38	50.10	51.00	51.45	24.27	915 mil	21.8	47 bil	0.7	0.36	2.35	
finviz	hal	0.57%	51.29			8,447,647			51.00	-0.19%	113.29%	915.01m	22.27	46.67b		0.36	2.29	
fool	hal	+0.51%	$51.26	$50.99	0.26	7,967,657	$51.38	$50.10	$51.00	$51.45	$24.27		21.20	$46.91b	1.20%	0.36		
foxbusiness	hal		$51.29		+0.29	8,457,241			$51.00									
google-finance	hal	(0.57%)	51.29	50.99	+0.29	8.45m	51.38	50.10		51.45	24.27	915.01m	22.36	46.93b	0.70	0.09	2.29	
howthemarketworks	hal	0.569%	51.29	50.99	0.29	8,452,409	51.38	50.1	51									
hpcwire	hal	+0.5686%	51.29 usd	50.99	+0.2900	8,452,409	51.38	50.10	51.00	51.45	9.470	915,013,169						
insidestocks	hal	+0.57%	51.29	50.86	+0.29	8452409	51.38	50.10					price earnings ratio: 21.46					
investopedia	hal	+0.57 %	$51.29	50.99	+0.29				51.00									
investorguide	hal	+0.57%	51.29	50.99	+0.29		51.38	50.10		51.45	24.27		21.73	46.931b			2.347	
marketintellisearch	hal	0.57 %	$51.29	$50.99	0.29	8373.50k	$51.38	$50.10	$51.00			915.01m	22.27	46.67b	0.71 %		2.29	
marketwatch	hal	+0.57%	$51.29	open: 50.99	+0.29	46,444	$51.38	$50.10	$51.00	$51.45	$26.00		22.49	$45.59b	0.70%	0.09	2.28	
minyanville	hal	+0.5686%	51.29 usd	50.99	+0.2900	8,452,409	51.38	50.10	51.00	51.45	9.470	915,013,169						
msn-money	hal	+0.57%	51.29	50.99	+0.29	8.45 mil	51.38	50.10	51.00	51.45	24.27	915.01 mil	22.30	46.67 bil	0.71%	0.36	2.34	
nasdaq-com	hal	0.57%	$ 51.29		0.29	8,451,409	$ 51.38	$ 50.10	$ 51	$ 51.45	$ 24.27	915,013,000	21.83	$ 46,931,016,770	0.71 %	$0.360000	$ 2.35	
optimum	hal	+0.57%	51.29 ( 4:00 pm edt)	50.99	+0.29	8,451,409	51.38	50.10	51.00	51.45	24.27	915.01m	22.4	46.9b	0.70	0.36	2.29	
paidcontent	hal	+0.5686%	51.29 usd	50.99	+0.2900	8,452,409	51.38	50.10	51.00	51.45	9.470	915,013,169						
pc-quote	hal	0.57%	51.29	50.99	0.29	8,457,241	51.38	50.1	51.0	51.45	24.27	909,839,423	22.17391	46,665,664,000		0.09		
personal-wealth-biz	hal	+0.57%	51.29	50.99		8,457,241	51.38	50.10	51.00	51.45	24.27		21.73		0.71	0.36	2.347	
predictwallstreet	hal	+0.57%	51.29		+0.29	8,452,409												
raymond-james	hal	0.57	51.29	50.99	0.29	8,452,409	51.38	50.10	51.29	51.45	24.27		22.30				2.30	
renewable-energy-world	hal	+0.5686%	51.29 usd	50.99	+0.2900	8,452,409	51.38	50.10	51.00	51.45	9.470	915,013,169						
screamingmedia	hal	+0.57%	$	open: 50.99	+0.29	46,444	$51.38	$50.28	$51.00	$51.45	$26.00		22.49	$45.59b	0.70%	0.09	2.28	
scroli	hal	0.57%	hal 51.29	50.99	0.29	7,723,809	51.38	50.10	51.00	51.45	24.27		22.36				2.29	
simple-stock-quotes	hal	+0.57%	last trade: 51.29		change: 0.290								p/e ratio: 21.73					
smartmoney	hal	(0.57%)	51.29	$50.99	0.29	8,452,409	$51.38	$50.10	$51.00	$51.45	$24.27			46,665,700	0.71%	$0.09		
stocknod	hal	+0.5686%	51.29 usd	50.99	+0.2900	8,452,409	51.38	50.10	51.00	51.45	9.470	915,013,169						
stockpickr	hal	0.57%	$51.29 0.29 | 0.57%	50.86	0.29	8.45m	51.38	50.10	51.00	51.45	24.27							
stocksmart	hal	.0 %	$49.025	40.96	0	620,158	50.49	48.9										
stocktwits	hal	0.57%	51.29		+0.29													
streetinsider-com	hal	0.57%	51.29	$50.99	+0.29	8,451,409	$51.38	$50.10	$51.00	$51.45	$24.27		22.40				$2.29	
thecramerreport	hal		51.29	50.99	+0.29	8446647	51.38	50.28										
thestree	hal	0.57%	$51.29	50.86	0.29	8452409	51.38	50.1	51.0	-51.45	24.27	9.15013169e8		4.558595608e10				
tickerspy	hal	0.57%	$51.29	50.99	+0.29	8,452,409	51.38	50.10	51.00	51.45	24.27		22.2	46.6b	0.71%	$0.09		
tmx-quotemedia	hal	0.57%	51.290	50.990	0.290	8,457,241	51.380	50.100	51.000	51.450	24.270	915,013,169	21.70	46,931,025,438	0.706	0.090 usd	2.35	
updown	hal	0.57%	$51.29	$50.99	$0.29	8,411,797	$51.38	$50.10	$51.00	$51.45	$24.27	915.01b	21.69	$46.66b			2.35	
wallstreetsurvivor	hal	0.57%	51.29	50.99	0.29	8,452,409	51.38	50.10		51.45	24.27		21.70	$47b	0.70%	0.36 -	2.01	
yahoo-finance	hal	0.57%	51.29	50.99	0.29	8,447,647	51.38	50.10	51.00	51.45	24.27		21.85	46.93b	0.70%	0.36	2.35	
ycharts-com	hal	+0.57%	51.29		+0.29					51.45	24.27		21.92	46.85b	0.80%		2.34	
zacks	hal	(0.57%)	51.29		0.29	vol.  8,452,409	51.38	50.10		51.45	24.27		21.34	46.67 b	0.71	0.36	2.39	
advfn	ulta	0.93	65.18	64.79	0.6	520638	65.35	64.12										
barchart	ulta	+0.93%	65.18	64.79	+0.60	520,638	65.35	64.12	64.58	65.35	20.67		48.36	$3.95 b			+0.94	
barrons	ulta	0.93%	65.18	64.79	+0.60	520,638	65.35	64.12				61.29 million		$3.88 billion	ulta has not issued dividends in more than 1 year.			
bloomberg	ulta	0.929%	65.180	64.790	0.600	520,638	65.350	64.120		65.35	20.67	61.197mil	50.138	3,988.843mil			1.300	
boston-com	ulta	+0.9291%	65.18 usd	64.79	+0.6000	520,638	65.35	64.12	64.58	65.27	20.67	61,197,344						
bostonmerchant	ulta	+0.9291%	65.18 usd	64.79	+0.6000	520,638	65.35	64.12	64.58	65.27	20.67	61,197,344						
business-insider	ulta	+0.9291%	65.18 usd	64.79	+0.6000	520,638	65.35	64.12	64.58	65.27	20.67	61,197,344						
chron	ulta	+0.9291%	65.18 usd	64.79	+0.6000	520,638	65.35	64.12	64.58	65.27	20.67	61,197,344						
cio-com	ulta	+0.93%	65.18 usd	64.79	+0.6000	520,638	65.35	64.12	64.58	65.27	20.67	61,197,344	49.76	4b				
cnn-money	ulta	+0.93%	65.18	64.90	+0.60	520,638	65.35	64.12	64.58				56.2	$4.0b				
easystockalterts	ulta	0.93%	65.18	64.79	+0.60	520638	65.35	64.12	64.58	65.27	20.67		49.76				1.31	
eresearch-fidelity-com	ulta	0.93%	65.1800	64.7900	0.6000	520,638	65.3500	64.1200	64.5800	65.2700	20.6700	61,197,000	49.30	$3.95b				
finance-abc7-com	ulta	+0.9291%	65.18 usd	64.79	+0.6000	520,638	65.35	64.12	64.58	65.27	20.67	61,197,344						
finance-abc7chicago-com	ulta	+0.9291%	65.18 usd	64.79	+0.6000	520,638	65.35	64.12	64.58	65.27	20.67	61,197,344						
financial-content	ulta	+0.9291%	65.18 usd	64.79	+0.6000	520,638	65.35	64.12	64.58	65.27	20.67	61,197,344						
finapps-forbes-com	ulta	0.9%	$65.18	64.79	0.60	520,638	65.35	64.12	64.58	65.27	20.67	61 mil	49.8	4 bil	0.0	0.00	1.31	
finviz	ulta	0.93%	65.18			520,638			64.58	-0.14%	215.34%	61.20m	49.76	3.99b			1.31	
fool	ulta	+0.93%	$65.18	$64.79	0.60	520,638	$65.35	$64.12	$64.58	$65.27	$20.67		48.40	$3.99b				
foxbusiness	ulta		$65.18		+0.60	520,638			$64.58									
google-finance	ulta	(0.93%)	65.18	64.79	+0.60	520,638.00	65.35	64.12		65.35	20.67	61.20m	49.94	3.99b			1.31	
howthemarketworks	ulta	0.929%	65.18	64.79	0.6	519,818	65.35	64.12	64.58									
hpcwire	ulta	+0.9291%	65.18 usd	64.79	+0.6000	520,638	65.35	64.12	64.58	65.27	20.67	61,197,344						
insidestocks	ulta	+0.93%	65.18	64.79	+0.60	520638	65.35	64.12					price earnings ratio: 50.14					
investopedia	ulta																	
investorguide	ulta	+0.93%	65.18	64.90	+0.60		65.35	64.12		65.27	20.67		49.68	3.989b			1.30	
marketintellisearch	ulta	0.93 %	$65.18	$64.90	0.60	511.80k	$65.35	$64.17	$64.58			61.20m	49.30	3.95b	0.0 %		1.31	
marketwatch	ulta	+0.93%	$65.18	open: 64.79	+0.60	3,540	$65.35	$64.12	$64.58	$65.35	$20.67		50.71	$3.88b			1.29	
minyanville	ulta	+0.9291%	65.18 usd	64.79	+0.6000	520,638	65.35	64.12	64.58	65.27	20.67	61,197,344						
msn-money	ulta	+0.93%	65.18	64.79	+0.60	520,638	65.35	64.12	64.58	65.27	20.67	61.20 mil	50.14	3.95 bil			1.31	
nasdaq-com	ulta	0.93%	$ 65.18	$ 64.79	0.60	520,638	$ 65.35	$ 64.12	$ 64.58	$ 65.27	$ 20.67	60,655,000	49.76	$ 3,953,492,900			$ 1.31	
optimum	ulta	+0.93%	65.18 ( 4:30 pm edt)	64.79	+0.60	520,638	65.35	64.12	64.58	65.27	20.67	61.20m	49.8	4.0b			1.31	
paidcontent	ulta	+0.9291%	65.18 usd	64.79	+0.6000	520,638	65.35	64.12	64.58	65.27	20.67	61,197,344						
pc-quote	ulta	0.93%	65.18	64.79	0.60	520,638	65.35	64.12	64.58	65.27	20.67	60,633,665	49.67692	3,952,102,000				
personal-wealth-biz	ulta	+0.93%	65.18	64.90		520,638	65.35	64.12	64.58	65.27	20.67		49.68			0.00	1.30	
predictwallstreet	ulta	+0.93%	65.18		+0.60	520,638												
raymond-james	ulta	0.93	65.18	64.79	0.60	520,638	65.35	64.12	65.18	65.27	20.67		48.64				1.34	
renewable-energy-world	ulta	+0.9291%	65.18 usd	64.79	+0.6000	520,638	65.35	64.12	64.58	65.27	20.67	61,197,344						
screamingmedia	ulta	+0.93%	$	open: 64.79	+0.60	3,540	$65.35	$64.12	$64.58	$65.35	$20.67		50.71	$3.88b			1.29	
scroli	ulta	%	ulta			0												
simple-stock-quotes	ulta	+0.93%	last trade: 65.18		change: 0.600								p/e ratio: 49.68					
smartmoney	ulta	(0.93%)	65.18	$64.79	0.60	520,638	$65.35	$64.12	$64.58	$65.27	$20.67			3,952,100	0.00%	$0.00		
stocknod	ulta	+0.9291%	65.18 usd	64.79	+0.6000	520,638	65.35	64.12	64.58	65.27	20.67	61,197,344						
stockpickr	ulta	0.93%	$65.18 0.60 | 0.93%	64.79	0.60	520.64k	65.35	64.12	64.58	65.27	20.67							
stocksmart	ulta	.0 %	$54.13	34.24	0	48,312	56.61	54.04										
stocktwits	ulta	0.85%	65.13		+0.55													
streetinsider-com	ulta	0.93%	65.18	$64.79	+0.60	520,638	$65.35	$64.12	$64.58	$65.27	$20.67		49.76				$1.31	
thecramerreport	ulta		65.18	64.90	+0.60	520638	65.35	64.12										
thestree	ulta	0.93%	$65.18	64.79	0.6	520638	65.35	64.12	64.58	-65.27	20.67	6.1197344e7		3.876851742e9				
tickerspy	ulta	0.93%	$65.18	64.79	+0.60	520,218	65.35	64.12	64.58	65.27	20.67		49.7	3.9b	0.00%	$0.00		
tmx-quotemedia	ulta	0.93%	65.180	64.790	0.600	520,638	65.350	64.120	64.580	65.270	20.670	61,197,344	49.30	3,988,842,882			1.31	
updown	ulta	0.93%	$65.18	$64.79	$0.60	516,780	$65.35	$64.12	$64.58	$65.27	$20.67	60.65b	47.65	$3.95b			1.36	
wallstreetsurvivor	ulta	0.93%	65.18	64.79	0.60	519,818	65.35	64.12		65.27	20.67		49.30	$4b			1.16	
yahoo-finance	ulta	0.93%	65.18	64.90	0.60	520,638	65.35	64.12	64.58	65.35	20.67		50.14	3.99b			1.30	
ycharts-com	ulta	+0.85%	65.13		+0.55					65.27	20.67		50.10	3.95b	0.00%		1.30	
zacks	ulta	(0.93%)	65.18		0.60	vol.  520,638	65.35	64.12		65.35	20.67		49.3	3.92 b	0.00	0.00	1.31	
advfn	fbp	-0.93	4.27	4.39	-0.04	143845	4.39	4.26										
barchart	fbp	-0.93%	4.27	4.39	-0.04	143,845	4.39	4.26	4.31	13.80	3.60		0.00	$90.95 m			-25.87	
barrons	fbp	0.93%	4.27	4.39	-0.04	143,484	4.39	4.26				11.31 million		$95.17 million	fbp has not issued dividends in more than 1 year.			
bloomberg	fbp	-0.928%	4.270	4.390	-0.040	143,845	4.390	4.260		13.80	3.60	21.304mil		90.967mil			-60.700	
boston-com	fbp	-0.9281%	4.270 usd	4.390	-0.0400	143,845	4.390	4.260	4.310	7.500	3.620	21,303,669						
bostonmerchant	fbp	-0.9281%	4.270 usd	4.390	-0.0400	143,845	4.390	4.260	4.310	7.500	3.620	21,303,669						
business-insider	fbp	-0.9281%	4.270 usd	4.390	-0.0400	143,845	4.390	4.260	4.310	7.500	3.620	21,303,669						
chron	fbp	-0.9281%	4.270 usd	4.390	-0.0400	143,715	4.390	4.260	4.310	7.500	3.620	21,303,669						
cio-com	fbp	-0.93%	4.270 usd	4.390	-0.0400	143,715	4.390	4.260	4.310	7.500	3.620	21,303,669		91m				
cnn-money	fbp	-0.93%	4.27	4.39	-0.04	143,715	4.39	4.26	4.31					$91.0m				
easystockalterts	fbp	-0.91%	4.27	4.39	-0.04	143715	4.39	4.26	4.31	7.50	0.24						0.00	
eresearch-fidelity-com	fbp	-0.93%	4.2700	4.3900	-0.0400	143,715	4.3900	4.2600	4.3100	13.8000	3.6000	21,304,000	nm	$91.82m				
finance-abc7-com	fbp	-0.9281%	4.270 usd	4.390	-0.0400	143,715	4.390	4.260	4.310	7.500	3.620	21,303,669						
finance-abc7chicago-com	fbp	-0.9281%	4.270 usd	4.390	-0.0400	143,715	4.390	4.260	4.310	7.500	3.620	21,303,669						
financial-content	fbp	-0.9281%	4.270 usd	4.390	-0.0400	143,715	4.390	4.260	4.310	7.500	3.620	21,303,669						
finapps-forbes-com	fbp	-0.9%	$4.27	4.39	-0.04	143,715	4.39	4.26	4.31	13.80	3.60	21 mil		91 mil	0.0	0.00	-21.48	
finviz	fbp	-0.93%	4.27			143,715			4.31	-69.06%	18.61%	21.30m		91.80m			-25.83	
fool	fbp	-0.93%	$4.27	$4.39	-0.04	143,715	$4.39	$4.26	$4.31	$13.80	$3.60		0.00	$90.97m	8.90%	0.28		
foxbusiness	fbp		$4.27		-0.04	143,845			$4.31									
google-finance	fbp	(-0.93%)	4.27	4.39	-0.04	143,715.00	4.39	4.26		13.80	3.60	21.30m		90.97m			-25.83	
howthemarketworks	fbp	-0.928%	4.27	4.39	-0.04	143,484	4.39	4.26	4.31									
hpcwire	fbp	-0.9281%	4.270 usd	4.390	-0.0400	143,845	4.390	4.260	4.310	7.500	3.620	21,303,669						
insidestocks	fbp	-0.93%	4.27	4.39	-0.04	143484	4.39	4.26										
investopedia	fbp	-0.93 %	$4.27	4.39	-0.04				4.31									
investorguide	fbp	-0.93%	4.27	4.31	-0.04		4.39	4.26		21.75	3.60			91.0m			-2.933	
marketintellisearch	fbp	-0.93 %	$4.27	$0.00	-0.04	123.90k	$4.39	$4.26	$4.31			21.30m	0.00	0.09b	0.0 %		-25.83	
marketwatch	fbp	-0.93%	$4.27	open: 4.39	-0.04	231	$4.39	$4.26	$4.31	$13.80	$3.60		1.65	$95.17m			2.58	
minyanville	fbp	-0.9281%	4.270 usd	4.390	-0.0400	143,715	4.390	4.260	4.310	7.500	3.620	21,303,669						
msn-money	fbp	-0.93%	4.27	4.39	-0.04	143,715	4.39	4.26	4.31	13.80	3.60	21.30 mil	0.72	91.82 mil			-25.83	
nasdaq-com	fbp	0.93%	$ 4.27		0.04	143,715	$ 4.39	$ 4.26	$ 4.31	$ 13.8014	$ 3.6004	21,304,000		$ 90,968,080		$0.280000	$ -25.87	
optimum	fbp	-0.93%	4.27 ( 4:15 pm edt)	4.39	-0.04	143,715	4.39	4.26	4.31	7.50	0.24	21.30m		91.0m				
paidcontent	fbp	-0.9281%	4.270 usd	4.390	-0.0400	143,715	4.390	4.260	4.310	7.500	3.620	21,303,669						
pc-quote	fbp	-0.93%	4.27	4.39	-0.04	143,845	4.39	4.26	4.31	13.80	3.60	21,503,560	0.73175	91,820,000		1.04995		
personal-wealth-biz	fbp	-0.93%	4.27		-0.04	143,845	4.39	4.26	4.31	21.75	3.60					0.00	-2.933	
predictwallstreet	fbp	-0.93%	4.27		-0.04	143,715												
raymond-james	fbp	-0.93	4.27	4.39	-0.04	143,715	4.39	4.26	4.27	13.80	3.60		3.19				1.34	
renewable-energy-world	fbp	-0.9281%	4.270 usd	4.390	-0.0400	143,715	4.390	4.260	4.310	7.500	3.620	21,303,669						
screamingmedia	fbp	-0.93%	$	open: 4.39	-0.04	231	$4.39	$4.26	$4.31	$13.80	$3.60		1.65	$95.17m			2.58	
scroli	fbp	%	fbp			0												
simple-stock-quotes	fbp	-0.93%	last trade: 4.27		change: -0.040													
smartmoney	fbp	(-0.93%)	4.27	$4.39	-0.04	143,845	$4.39	$4.26	$4.31	$13.80	$3.60			91,800	0.00%	$1.05		
stocknod	fbp	-0.9281%	4.270 usd	4.390	-0.0400	143,845	4.390	4.260	4.310	7.500	3.620	21,303,669						
stockpickr	fbp	-0.93%	$4.27 -0.04 | -0.93%	4.39	-0.04	143.72k	4.39	4.26	4.31	13.80	3.60							
stocksmart	fbp	%	$4.99	.45		27,191	4.99	4.84										
stocktwits	fbp	0.00%	4.31		0.00													
streetinsider-com	fbp	0.93%	4.27	$4.39	-0.04	143,715	$4.39	$4.26	$4.31	$7.50	$0.24						$0.00	
thecramerreport	fbp		4.27		-0.04	143845	4.39	4.26										
thestree	fbp	-0.93%	$4.27	4.39	-0.04	143715	4.39	4.26	4.31	-13.8	3.6	2.1303669e7		9.331007e7				
tickerspy	fbp	-0.93%	$4.27	4.39	-0.04	143,845	4.39	4.26	4.31	13.80	3.60		0.7	91.8m	0.00%	$1.05		
tmx-quotemedia	fbp	-0.93%	4.270	4.390	-0.040	143,845	4.390	4.260	4.310	138.000	3.600	21,303,669		90,966,667			-28.65	
updown	fbp	-0.93%	$4.27	$4.39	-$0.04	143,484	$4.39	$4.26	$4.31	$13.80	$3.60	21.30b		$92m			-2.94	
wallstreetsurvivor	fbp	-0.93%	4.27	4.39	-0.04	143,484	4.39	4.26		13.80	3.60			$92m			-10.79	
yahoo-finance	fbp	0.93%	4.27	4.31	0.04	143,715	4.39	4.26	4.31	13.80	3.60			90.96m			-2.93	
ycharts-com	fbp	+0.00%	4.31		+0.00					13.73	3.58		0.73	91.80m	0.00%		5.89	
zacks	fbp	(-0.93%)	4.27		-0.04	vol.  143,715	4.39	4.26		13.80	3.60			92.02 m	0.00	0.00	-21.47	
advfn	asgr	0.00	26.01		0.0													
barchart	asgr	+0.04%	26.01	25.98	+0.01	63,000	26.01	25.98	26.00	26.04	12.76		25.73	$241.89 m	0.92%	$0.24	+0.89	
barrons	asgr																	
bloomberg	asgr																	
boston-com	asgr	0.00%	4.770 ils	4.951	+0.00	592	4.951	4.770	4.770	6.593	3.900	477,636						
bostonmerchant	asgr	0.00%	4.770 ils	4.951	+0.00	592	4.951	4.770	4.770	6.593	3.900	477,636						
business-insider	asgr	0.00%	4.770 ils	4.951	+0.00	592	4.951	4.770	4.770	6.593	3.900	477,636						
chron	asgr	0.00%	4.770 ils	4.951	+0.00	592	4.951	4.770	4.770	6.593	3.900	477,636						
cio-com	asgr	0.00%	4.770 ils	4.951	+0.00	592	4.951	4.770	4.770	6.593	3.900							
cnn-money	asgr																	
easystockalterts	asgr	0.00%	26.01	5.46	+0.00	68479	26.01	26.01	26.01	26.10	12.84		27.97				0.93	
finance-abc7-com	asgr	0.00%	4.770 ils	4.951	+0.00	592	4.951	4.770	4.770	6.593	3.900	477,636						
finance-abc7chicago-com	asgr	0.00%	4.770 ils	4.951	+0.00	592	4.951	4.770	4.770	6.593	3.900	477,636						
financial-content	asgr	0.00%	4.770 ils	4.951	+0.00	592	4.951	4.770	4.770	6.593	3.900	477,636						
fool	asgr	0%	$26.01	$0.00	0.00	0	$26.01	$25.98	$26.00	$26.10	$12.84		29.60	$241.83m	1.30%	0.24		
foxbusiness	asgr		$26.01		+0.01	58,100			$26.00									
howthemarketworks	asgr	0%	26.01	25.98	0	63,016	26.01	25.98	26.01									
hpcwire	asgr	0.00%	4.770 ils	4.951	+0.00	592	4.951	4.770	4.770	6.593	3.900	477,636						
insidestocks	asgr	+0.04%	26.01	25.98	+0.01	63000	26.01	25.98										
investorguide	asgr		0.00															
marketintellisearch	asgr	-0.46 %	$15.31	$15.35	-0.07	21.40k	$15.45	$15.17	$15.38						%			
marketwatch	asgr	-3.66%	?4.77	open: 4.95	-0.18	592	?4.95	?4.77	?4.95	?6.59	?3.90			?2.28m	2.78%	0.03		
minyanville	asgr	0.00%	4.770 ils	4.951	+0.00	592	4.951	4.770	4.770	6.593	3.900	477,636						
msn-money	asgr		0.00									9.30 mil		241.83 mil	0.92%	0.24	0.89	
paidcontent	asgr	0.00%	4.770 ils	4.951	+0.00	592	4.951	4.770	4.770	6.593	3.900	477,636						
pc-quote	asgr	0.00%				0						0		0				
personal-wealth-biz	asgr					0												
raymond-james	asgr																	
renewable-energy-world	asgr	0.00%	4.770 ils	4.951	+0.00	592	4.951	4.770	4.770	6.593	3.900	477,636						
screamingmedia	asgr	-3.66%	?	open: 4.95	-0.18	592	?4.95	?4.77	?4.95	?6.59	?3.90			?2.28m	2.78%	0.03		
scroli	asgr	%	asgr			0												
simple-stock-quotes	asgr		last trade: 0.00		change: 0.000													
smartmoney	asgr																	
stocknod	asgr	0.00%	4.770 ils	4.951	+0.00	592	4.951	4.770	4.770	6.593	3.900	477,636						
stockpickr	asgr	0.04%	$26.01 0.01 | 0.04%	25.98	0.01	58.10k	26.01	25.98	26.00	26.10	12.84							
stocksmart	asgr	.0 %	$25.98	15.31	0	13,977	25.99	25.97										
stocktwits	asgr	0.00%	26.00		0.00													
streetinsider-com	asgr	-0%	26.01	$5.46		68,479	$26.01	$26.01	$26.01	$26.10	$12.84		27.97				$0.93	
thecramerreport	asgr		0.00															
thestree	asgr	0.04%	$26.01	25.98	0.01	58100	26.01	25.98	26.0	-26.1	12.84	9297566.0		2.41829692e8				
tickerspy	asgr	0.00%	$26.01	25.98	0.00	63,016	26.01	25.98	26.01	26.10	12.84		28.2	241.8m	0.92%	$0.06		
tmx-quotemedia	asgr																	
updown	asgr	0.00%	$26.01		$0.00	0			$26.01	$26.10	$12.84	9.29b	29.17	$242m			0.89	
wallstreetsurvivor	asgr	0.00%	26.01	25.98	0.00	63,016	26.01	25.98		26.10	12.84		29.60	$242m	0.90%	0.24 -	1.05	
ycharts-com	asgr	+0.00%	26.01		+0.00					26.10	12.84		29.22	241.89m	0.90%		0.89	
zacks	asgr																	
advfn	pdm	1.77	20.75	20.37	0.36	1031891	20.93	20.37										
barchart	pdm	+1.77%	20.75	20.37	+0.36	981,520	20.93	20.37	20.39	21.11	14.96		0.00	$3.58 b	6.15%	$1.26	+0.71	
barrons	pdm	1.77%	20.75	20.37	+0.36	1.025m	20.93	20.37				170.97 million		$5.98 billion	6.07%	$0.32		
bloomberg	pdm	1.766%	20.750	20.370	0.360	1,031,891	20.930	20.370		21.11	15.46	172.750mil	27.667	3,582.664mil	6.072	0.315 regular cash	0.750	
boston-com	pdm	+1.766%	20.75 usd	20.37	+0.3600	1,031,891	20.93	20.37	20.39	21.11	15.46	172,749,781						
bostonmerchant	pdm	+1.766%	20.75 usd	20.37	+0.3600	1,031,891	20.93	20.37	20.39	21.11	15.46	172,749,781						
business-insider	pdm	+1.766%	20.75 usd	20.37	+0.3600	1,031,891	20.93	20.37	20.39	21.11	15.46	172,749,781						
chron	pdm	+1.766%	20.75 usd	20.37	+0.3600	1,031,891	20.93	20.37	20.39	21.11	15.46	172,749,781						
cio-com	pdm	+1.77%	20.75 usd	20.37	+0.3600	1,031,891	20.93	20.37	20.39	21.11	15.46	172,749,781	28.04	4b	6.3	1.26		
cnn-money	pdm	+1.77%	20.75	20.37	+0.36	1,031,891	20.93	20.37	20.39				28.0	$3.6b	6.07%			
easystockalterts	pdm	1.77%	20.75	20.37	+0.36	1031891	20.93	20.37	20.39	21.11	15.46		28.04				0.74	
eresearch-fidelity-com	pdm	1.77%	20.7500	20.3700	0.3600	1,031,891	20.9300	20.3700	20.3900	21.1100	15.4600	172,750,000	27.55	$3.52b	6.18%	$0.315000		
finance-abc7-com	pdm	+1.766%	20.75 usd	20.37	+0.3600	1,031,891	20.93	20.37	20.39	21.11	15.46	172,749,781						
finance-abc7chicago-com	pdm	+1.766%	20.75 usd	20.37	+0.3600	1,031,891	20.93	20.37	20.39	21.11	15.46	172,749,781						
financial-content	pdm	+1.766%	20.75 usd	20.37	+0.3600	1,031,891	20.93	20.37	20.39	21.11	15.46	172,749,781						
finapps-forbes-com	pdm	1.8%	$20.75	20.37	0.36	1,031,891	20.93	20.37	20.39	21.11	15.46	173 mil	29.2	4 bil	6.1	1.26	0.71	
finviz	pdm	1.77%	20.75			1,031,891			20.39	-1.71%	43.27%	172.75m	27.67	3.58b		1.26	0.75	
fool	pdm	+1.77%	$20.75	$20.37	0.36	1,031,891	$20.93	$20.37	$20.39	$21.11	$15.46		28.70	$3.58b		1.26		
foxbusiness	pdm		$20.75		+0.36	1,031,891			$20.39									
google-finance	pdm	(1.77%)	20.75	20.37	+0.36	1.03m	20.93	20.37		21.11	15.46	172.75m	27.73	3.58b	6.07	0.31	0.75	
howthemarketworks	pdm	1.766%	20.75	20.37	0.36	1,025,093	20.93	20.37	20.39									
hpcwire	pdm	+1.766%	20.75 usd	20.37	+0.3600	1,031,891	20.93	20.37	20.39	21.11	15.46	172,749,781						
insidestocks	pdm	+1.77%	20.75	20.37	+0.36	969717	20.93	20.37										
investopedia	pdm	+1.77 %	$20.75	20.37	+0.36				20.39									
investorguide	pdm	+1.77%	20.75	20.37	+0.36		20.93	20.37		21.11	15.46		28.64	3.585b			0.712	
marketintellisearch	pdm	1.77 %	$20.75	$20.37	0.36	947.30k	$20.93	$20.37	$20.39			172.75m	27.19	3.52b	6.18 %		0.75	
marketwatch	pdm	+1.77%	$20.75	open: 20.37	+0.36	11,718	$20.93	$20.37	$20.39	$21.11	$15.46		32.25	$5.98b	6.07%	0.32	0.64	
minyanville	pdm	+1.766%	20.75 usd	20.37	+0.3600	1,031,891	20.93	20.37	20.39	21.11	15.46	172,749,781						
msn-money	pdm	+1.77%	20.75	20.37	+0.36	1.03 mil	20.93	20.37	20.39	21.11	15.46	172.75 mil	27.67	3.52 bil	6.18%	1.26	0.71	
nasdaq-com	pdm	1.77%	$ 20.75		0.36	1,031,891	$ 20.93	$ 20.37	$ 20.39	$ 21.11	$ 15.46	172,750,000	29.23	$ 3,584,562,500	6.18 %	$1.260000	$ 0.71	
optimum	pdm	+1.77%	20.75 ( 4:15 pm edt)	20.37	+0.36	1,031,891	20.93	20.37	20.39	21.11	15.46	172.75m	28.0	3.6b	6.07	1.26	0.74	
paidcontent	pdm	+1.766%	20.75 usd	20.37	+0.3600	1,031,891	20.93	20.37	20.39	21.11	15.46	172,749,781						
pc-quote	pdm	1.77%	20.75	20.37	0.36	1,031,891	20.93	20.37	20.39	21.11	15.46	169,752,896	27.18667	3,522,373,000		0.315		
personal-wealth-biz	pdm	+1.77%	20.75	20.37		1,031,891	20.93	20.37	20.39	21.11	15.46		28.64		6.18	1.26	0.712	
predictwallstreet	pdm	+1.77%	20.75		+0.36	1,031,891												
raymond-james	pdm	1.77	20.75	20.37	0.36	1,031,891	20.93	20.37	20.75	21.11	15.46		27.67				0.75	
renewable-energy-world	pdm	+1.766%	20.75 usd	20.37	+0.3600	1,031,891	20.93	20.37	20.39	21.11	15.46	172,749,781						
screamingmedia	pdm	+1.77%	$	open: 20.37	+0.36	11,718	$20.93	$20.37	$20.39	$21.11	$15.46		32.25	$5.98b	6.07%	0.32	0.64	
scroli	pdm	%	pdm			0												
simple-stock-quotes	pdm	+1.77%	last trade: 20.75		change: 0.360								p/e ratio: 28.64					
smartmoney	pdm	(1.77%)	20.75	$20.37	0.36	1,031,891	$20.93	$20.37	$20.39	$21.11	$15.46			3,522,400	6.18%	$0.32		
stocknod	pdm	+1.766%	20.75 usd	20.37	+0.3600	1,031,891	20.93	20.37	20.39	21.11	15.46	172,749,781						
stockpickr	pdm	1.77%	$20.75 0.36 | 1.77%	20.39	0.36	1.03m	20.93	20.37	20.39	21.11	15.46							
stocksmart	pdm	.0 %	$20.03	20.13	0	116,899	20.66	19.99										
stocktwits	pdm	1.77%	20.75		+0.36													
streetinsider-com	pdm	1.77%	20.75	$20.37	+0.36	1,031,891	$20.93	$20.37	$20.39	$21.11	$15.46		28.04				$0.74	
thecramerreport	pdm		20.75	20.37	+0.36	1031891	20.93	20.37										
thestree	pdm	1.77%	$20.75	20.39	0.36	1031891	20.93	20.37	20.39	-21.11	15.46	1.72749781e8		3.539643013e9				
tickerspy	pdm	1.77%	$20.75	20.37	+0.36	1,031,891	20.93	20.37	20.39	21.11	15.46		27.2	3.5b	6.18%	$0.32		
tmx-quotemedia	pdm	1.77%	20.750	20.370	0.360	1,031,891	20.930	20.370	20.390	21.110	15.460	172,749,781	29.10	3,584,557,956	6.072	0.315 usd	0.70	
updown	pdm	1.77%	$20.75	$20.37	$0.36	1,022,461	$20.93	$20.37	$20.39	$21.11	$15.46	172.75b	28.65	$3.52b			0.71	
wallstreetsurvivor	pdm	1.77%	20.75	20.37	0.36	1,025,093	20.93	20.37		21.11	15.46		29.10	$4b	6.20%	1.26 -	0.70	
yahoo-finance	pdm	1.77%	20.75	20.37	0.36	1,031,891	20.93	20.37	20.39	21.11	15.46		29.14	3.58b	6.10%	1.26	0.71	
ycharts-com	pdm	+1.89%	20.75		+0.39					21.07	15.46		29.23	3.58b	5.99%		0.71	
zacks	pdm	(1.77%)	20.75		0.36	vol.  1,031,891	20.93	20.37		21.11	15.46		15.68	3.52 b	6.18	1.26	1.3	
advfn	fbn	1.21	4.19	4.13	0.05	246078	4.19	4.05										
barchart	fbn	+1.21%	4.19	4.13	+0.05	246,078	4.19	4.05	4.14	6.28	3.74		0.00	$231.83 m			-0.83	
barrons	fbn	1.21%	4.19	4.13	+0.05	240,641	4.19	4.05				51.12 million		$228.49 million	fbn has not issued dividends in more than 1 year.	$0.04		
bloomberg	fbn	1.208%	4.190	4.130	0.050	246,078	4.190	4.050		6.28	3.74	55.325mil		231.811mil			-0.710	
boston-com	fbn	+1.208%	4.190 usd	4.130	+0.0500	246,078	4.190	4.050	4.140	6.280	3.739	55,324,757						
bostonmerchant	fbn	+1.208%	4.190 usd	4.130	+0.0500	246,078	4.190	4.050	4.140	6.280	3.739	55,324,757						
business-insider	fbn	+1.208%	4.190 usd	4.130	+0.0500	246,078	4.190	4.050	4.140	6.280	3.739	55,324,757						
chron	fbn	+1.208%	4.190 usd	4.130	+0.0500	246,078	4.190	4.050	4.140	6.280	3.739	55,324,757						
cio-com	fbn	+1.21%	4.190 usd	4.130	+0.0500	246,078	4.190	4.050	4.140	6.280	3.739	55,324,757		232m				
cnn-money	fbn	+1.21%today&rsquo;s change	4.19data as of 4:04pm et	4.13	+0.05	234,941	4.19	4.05	4.14				nm	$231.8m				
easystockalterts	fbn	1.21%	4.19	4.13	+0.05	246078	4.19	4.05	4.14	6.28	3.74						-0.88	
eresearch-fidelity-com	fbn	1.21%	4.1900	4.1300	0.0500	246,078	4.1900	4.0500	4.1400	6.2800	3.7390	55,325,000	nm	$229.05m				
finance-abc7-com	fbn	+1.208%	4.190 usd	4.130	+0.0500	246,078	4.190	4.050	4.140	6.280	3.739	55,324,757						
finance-abc7chicago-com	fbn	+1.208%	4.190 usd	4.130	+0.0500	246,078	4.190	4.050	4.140	6.280	3.739	55,324,757						
financial-content	fbn	+1.208%	4.190 usd	4.130	+0.0500	246,078	4.190	4.050	4.140	6.280	3.739	55,324,757						
finapps-forbes-com	fbn	1.2%	$4.19	4.13	0.05	246,078	4.19	4.05	4.14	6.28	3.73	55 mil		232 mil	0.0	0.00	-0.83	
finviz	fbn	1.21%	4.19			246,078			4.14	-33.28%	12.03%	55.32m		229.02m			-0.83	
fool	fbn	+1.21%	$4.19	$4.13	0.05	240,641	$4.19	$4.05	$4.14	$6.28	$3.74		0.00	$231.81m	4.80%	0.16		
foxbusiness	fbn		$4.19		+0.05	246,078			$4.14									
google-finance	fbn	(1.21%)	4.19	4.13	+0.05	246,078.00	4.19	4.05		6.28	3.74	55.32m		231.81m			-0.83	
howthemarketworks	fbn	1.208%	4.19	4.13	0.05	240,641	4.19	4.05	4.14									
hpcwire	fbn	+1.208%	4.190 usd	4.130	+0.0500	246,078	4.190	4.050	4.140	6.280	3.739	55,324,757						
insidestocks	fbn	+1.21%	4.19	4.13	+0.05	240641	4.19	4.05										
investopedia	fbn	+1.21 %	$4.19	4.13	+0.05				4.14									
investorguide	fbn	+1.21%	4.19	4.13	+0.05		4.19	4.05		8.00	3.74			231.8m			-0.866	
marketintellisearch	fbn	1.21 %	$4.19	$0.00	0.05	217.50k	$4.19	$4.05	$4.14			55.32m	0.00	0.23b	0.0 %		-0.83	
marketwatch	fbn	+1.21%	$4.19	open: 4.13	+0.05	11,137	$4.19	$4.05	$4.14	$6.28	$3.74			$228.49m				
minyanville	fbn	+1.208%	4.190 usd	4.130	+0.0500	246,078	4.190	4.050	4.140	6.280	3.739	55,324,757						
msn-money	fbn	+1.21%	4.19	4.13	+0.05	246,078	4.19	4.05	4.14	6.28	3.74	55.32 mil	-4.71	229.04 mil			-0.83	
nasdaq-com	fbn	1.21%	$ 4.19		0.05	246,078	$ 4.19	$ 4.05	$ 4.14	$ 6.28	$ 3.739	55,325,000		$ 231,811,750	3.86 %	$0.160000	$ -0.83	
optimum	fbn	+1.21%	4.19 ( 4:15 pm edt)	4.13	+0.05	240,641	4.19	4.05	4.14	6.28	3.74	55.32m		231.8m	3.82	0.16	-0.88	
paidcontent	fbn	+1.208%	4.190 usd	4.130	+0.0500	246,078	4.190	4.050	4.140	6.280	3.739	55,324,757						
pc-quote	fbn	1.21%	4.19	4.13	0.05	246,078	4.19	4.05	4.14	6.28	3.74	54,664,797	-4.65169	229,046,000		0.04		
personal-wealth-biz	fbn	+1.21%	4.19			246,078	4.19	4.05	4.14	8.00	3.74					0.00	-0.866	
predictwallstreet	fbn	+1.21%	4.19		+0.05	246,078												
raymond-james	fbn	1.21	4.19	4.13	0.05	246,078	4.19	4.05	4.19	6.28	3.74						-0.83	
renewable-energy-world	fbn	+1.208%	4.190 usd	4.130	+0.0500	246,078	4.190	4.050	4.140	6.280	3.739	55,324,757						
screamingmedia	fbn	+1.21%	$	open: 4.13	+0.05	11,137	$4.19	$4.05	$4.14	$6.28	$3.74			$228.49m				
scroli	fbn	%	fbn			0												
simple-stock-quotes	fbn	+1.21%	last trade: 4.19		change: 0.050													
smartmoney	fbn	(1.21%)	4.19	$4.13	0.05	246,078	$4.19	$4.05	$4.14	$6.28	$3.74			229,000	0.00%	$0.04		
stocknod	fbn	+1.208%	4.190 usd	4.130	+0.0500	246,078	4.190	4.050	4.140	6.280	3.739	55,324,757						
stockpickr	fbn	1.21%	$4.19 0.05 | 1.21%	4.12	0.05	246.08k	4.19	4.05	4.14	6.28	3.74							
stocksmart	fbn	.0 %	$4.68	5.08	0	23,489	4.82	4.64										
stocktwits	fbn	1.09%	4.18		+0.04													
streetinsider-com	fbn	1.21%	4.19	$4.13	+0.05	246,078	$4.19	$4.05	$4.14	$6.28	$3.74						$-0.88	
thecramerreport	fbn		4.19		+0.05	246078	4.19	4.05										
thestree	fbn	1.21%	$4.19	4.12	0.05	246078	4.19	4.05	4.14	-6.28	3.74	5.5324757e7		2.28491246e8				
tickerspy	fbn	1.21%	$4.19	4.13	+0.05	246,078	4.19	4.05	4.14	6.28	3.74		-4.7	229.0m	0.00%	$0.04		
tmx-quotemedia	fbn	1.21%	4.190	4.130	0.050	246,078	4.190	4.050	4.140	6.280	3.739	55,324,757		231,810,732			-0.88	
updown	fbn	1.21%	$4.19	$4.13	$0.05	234,941	$4.19	$4.05	$4.14	$6.28	$3.74	55.32b		$229m			-0.86	
wallstreetsurvivor	fbn	1.21%	4.19	4.13	0.05	240,641	4.19	4.05		6.28	3.74			$229m			-0.76	
yahoo-finance	fbn	1.21%	4.19		0.05	246,078	4.19	4.05	4.14	6.28	3.74			231.81m			-0.87	
ycharts-com	fbn	+1.09%	4.18		+0.04					6.28	3.74			231.56m	0.00%		-0.89	
zacks	fbn	(1.21%)	4.19		0.05	vol.  246,078	4.19	4.05		6.28	3.74			229.05 m	0.00	0.00	-.88	
advfn	pcs	3.25	17.77	17.16	0.56	4868306	17.84	17.16										
barchart	pcs	+3.25%	17.77	17.16	+0.56	4,868,306	17.84	17.16	17.21	18.79	8.24		21.54	$6.34 b			+0.64	
barrons	pcs	3.25%	17.77	17.16	+0.56	4.863m	17.84	17.16				356.14 million		$6.18 billion	pcs has not issued dividends in more than 1 year.			
bloomberg	pcs	3.254%	17.770	17.160	0.560	4,868,306	17.840	17.160		18.79	8.16	358.761mil	23.382	6,375.181mil			0.760	
boston-com	pcs	+3.254%	17.77 usd	17.16	+0.5600	4,868,306	17.84	17.16	17.21	18.79	8.160	358,760,901						
bostonmerchant	pcs	+3.254%	17.77 usd	17.16	+0.5600	4,868,306	17.84	17.16	17.21	18.79	8.160	358,760,901						
business-insider	pcs	+3.254%	17.77 usd	17.16	+0.5600	4,868,306	17.84	17.16	17.21	18.79	8.160	358,760,901						
chron	pcs	+3.254%	17.77 usd	17.16	+0.5600	4,868,306	17.84	17.16	17.21	18.79	8.160	358,760,901						
cio-com	pcs	+3.25%	17.77 usd	17.16	+0.5600	4,868,306	17.84	17.16	17.21	18.79	8.160	358,760,901	28.21	6b				
cnn-money	pcs	+3.25%	17.77	17.16	+0.56	4,868,306	17.84	17.16	17.21				28.2	$6.4b				
easystockalterts	pcs	3.26%	17.77	17.16	+0.56	4868306	17.84	17.16	17.21	18.79	8.16		28.21				0.63	
eresearch-fidelity-com	pcs	3.25%	17.7700	17.1600	0.5600	4,868,306	17.8400	17.1600	17.2100	18.7900	8.1600	358,761,000	27.32	$6.17b				
finance-abc7-com	pcs	+3.254%	17.77 usd	17.16	+0.5600	4,868,306	17.84	17.16	17.21	18.79	8.160	358,760,901						
finance-abc7chicago-com	pcs	+3.254%	17.77 usd	17.16	+0.5600	4,868,306	17.84	17.16	17.21	18.79	8.160	358,760,901						
financial-content	pcs	+3.254%	17.77 usd	17.16	+0.5600	4,868,306	17.84	17.16	17.21	18.79	8.160	358,760,901						
finapps-forbes-com	pcs	3.2%	$17.77	17.16	0.56	4,868,306	17.84	17.16	17.21	18.79	8.16	359 mil	28.2	6 bil	0.0	0.00	0.63	
finviz	pcs	3.25%	17.77			4,868,306			17.21	-5.43%	117.77%	358.76m	28.21	6.38b			0.63	
fool	pcs	+3.25%	$17.77	$17.16	0.56	4,868,306	$17.84	$17.16	$17.21	$18.79	$8.16		27.30	$6.38b				
foxbusiness	pcs		$17.77		+0.56	4,868,306			$17.21									
google-finance	pcs	(3.25%)	17.77	17.16	+0.56	4.87m	17.84	17.16		18.79	8.16	358.76m	28.17	6.38b			0.63	
howthemarketworks	pcs	3.254%	17.77	17.16	0.56	4,862,955	17.84	17.16	17.21									
hpcwire	pcs	+3.254%	17.77 usd	17.16	+0.5600	4,868,306	17.84	17.16	17.21	18.79	8.160	358,760,901						
insidestocks	pcs	+3.25%	17.77	17.16	+0.56	4862955	17.84	17.16					price earnings ratio: 22.49					
investopedia	pcs	+3.25 %	$17.77	17.16	+0.56				17.21									
investorguide	pcs	+3.25%	17.77	17.16	+0.56		17.84	17.16		18.79	8.12		27.36	6.375b			0.629	
marketintellisearch	pcs	3.25 %	$17.77	$17.16	0.56	4806.10k	$17.84	$17.16	$17.21			358.76m	27.32	6.17b	0.0 %		0.63	
marketwatch	pcs	+3.25%	$17.77	open: 17.16	+0.56	18,260	$17.84	$17.16	$17.21	$18.79	$8.24		28.33	$6.18b			0.63	
minyanville	pcs	+3.254%	17.77 usd	17.16	+0.5600	4,868,306	17.84	17.16	17.21	18.79	8.160	358,760,901						
msn-money	pcs	+3.25%	17.77	17.16	+0.56	4.87 mil	17.84	17.16	17.21	18.79	8.16	358.76 mil	28.21	6.17 bil			0.63	
nasdaq-com	pcs	3.25%	$ 17.77		0.56	4,868,306	$ 17.84	$ 17.16	$ 17.21	$ 18.79	$ 8.16	358,761,000	27.77	$ 6,375,182,970			$ 0.64	
optimum	pcs	+3.25%	17.77 ( 4:15 pm edt)	17.16	+0.56	4,868,306	17.84	17.16	17.21	18.79	8.16	358.76m	28.2	6.4b			0.63	
paidcontent	pcs	+3.254%	17.77 usd	17.16	+0.5600	4,868,306	17.84	17.16	17.21	18.79	8.160	358,760,901						
pc-quote	pcs	3.25%	17.77	17.16	0.56	4,868,306	17.84	17.16	17.21	18.79	8.16	347,455,093	27.31746	6,174,277,000				
personal-wealth-biz	pcs	+3.25%	17.77	17.16		4,868,306	17.84	17.16	17.21	18.79	8.12		27.36			0.00	0.629	
predictwallstreet	pcs	+3.25%	17.77		+0.56	4,868,306												
raymond-james	pcs	3.25	17.77	17.16	0.56	4,868,306	17.84	17.16	17.77	18.79	8.16		27.77				0.64	
renewable-energy-world	pcs	+3.254%	17.77 usd	17.16	+0.5600	4,868,306	17.84	17.16	17.21	18.79	8.160	358,760,901						
screamingmedia	pcs	+3.25%	$	open: 17.16	+0.56	18,260	$17.84	$17.16	$17.21	$18.79	$8.24		28.33	$6.18b			0.63	
scroli	pcs	3.25%	pcs 17.77	17.16	0.56	4,475,923	17.84	17.16	17.21	18.79	8.16		28.17				0.63	
simple-stock-quotes	pcs	+3.25%	last trade: 17.77		change: 0.560								p/e ratio: 27.36					
smartmoney	pcs	(3.25%)	17.77	$17.16	0.56	4,868,306	$17.84	$17.16	$17.21	$18.79	$8.16			6,174,300	0.00%	$0.00		
stocknod	pcs	+3.254%	17.77 usd	17.16	+0.5600	4,868,306	17.84	17.16	17.21	18.79	8.160	358,760,901						
stockpickr	pcs	3.25%	$17.77 0.56 | 3.25%	17.17	0.56	4.87m	17.84	17.16	17.21	18.79	8.16							
stocksmart	pcs	.0 %	$18.18	12.65	0	944,736	18.515	17.82										
stocktwits	pcs	3.14%	17.75		+0.54													
streetinsider-com	pcs	3.25%	17.77	$17.16	+0.56	4,868,306	$17.84	$17.16	$17.21	$18.79	$8.16		28.21				$0.63	
thecramerreport	pcs		17.77	17.16	+0.56	4868306	17.84	17.16										
thestree	pcs	3.25%	$17.77	17.17	0.56	4868306	17.84	17.16	17.21	-18.79	8.16	3.58760901e8		6.181450324e9				
tickerspy	pcs	3.25%	$17.77	17.16	+0.56	4,868,306	17.84	17.16	17.21	18.79	8.16		27.3	6.1b	0.00%	$0.00		
tmx-quotemedia	pcs	3.25%	17.770	17.160	0.560	4,868,306	17.840	17.160	17.210	18.790	8.240	358,760,901	27.30	6,375,181,211			0.63	
updown	pcs	3.25%	$17.77	$17.16	$0.56	4,850,458	$17.84	$17.16	$17.21	$18.79	$8.16	358.76b	26.88	$6.17b			0.64	
wallstreetsurvivor	pcs	3.25%	17.77	17.16	0.56	4,862,955	17.84	17.16		18.79	8.16		27.30	$6b			0.54	
yahoo-finance	pcs	3.25%	17.77	17.16	0.56	4,868,306	17.84	17.16	17.21	18.79	8.16		28.25	6.38b			0.63	
ycharts-com	pcs	+3.17%	17.75		+0.55					18.79	8.16		28.17	6.33b	0.00%		0.63	
zacks	pcs	(3.25%)	17.77		0.56	vol.  4,868,306	17.84	17.16		18.79	8.16		21.51	6.17 b	0.00	0.00	.8	
advfn	lci	2.21	5.09	5.0	0.11	125110	5.09	4.93										
barchart	lci	+2.21%	5.09	5.00	+0.11	125,110	5.09	4.93	4.98	7.00	3.66		29.59	$144.45 m			+0.17	
barrons	lci	2.21%	5.09	5.00	+0.11	122,373	5.09	4.93				25.20 million		$142.79 million	lci has not issued dividends in more than 1 year.			
bloomberg	lci	2.209%	5.090	5.000	0.110	125,110	5.090	4.930		7.00	3.66	28.388mil	29.941	144.497mil			0.170	
boston-com	lci	+2.209%	5.090 usd	5.000	+0.1100	125,110	5.090	4.930	4.980	7.000	3.660	28,388,444						
bostonmerchant	lci	+2.209%	5.090 usd	5.000	+0.1100	125,110	5.090	4.930	4.980	7.000	3.660	28,388,444						
business-insider	lci	+2.209%	5.090 usd	5.000	+0.1100	125,110	5.090	4.930	4.980	7.000	3.660	28,388,444						
chron	lci	+2.209%	5.090 usd	5.000	+0.1100	125,110	5.090	4.930	4.980	7.000	3.660	28,388,444						
cio-com	lci	+2.21%	5.090 usd	5.000	+0.1100	125,110	5.090	4.930	4.980	7.000	3.660	28,388,444	29.94	144m				
cnn-money	lci	+2.21%	5.09	5.00	+0.11	122,373	5.09	4.93	4.98				29.9	$144.5m				
easystockalterts	lci	2.20%	5.09	5.00	+0.11	125110	5.09	4.93	4.98	7.00	3.66		29.94				0.17	
eresearch-fidelity-com	lci	2.21%	5.0900	5.0000	0.1100	125,110	5.0900	4.9300	4.9800	7.0000	3.6600	28,388,000	29.29	$141.37m				
finance-abc7-com	lci	+2.209%	5.090 usd	5.000	+0.1100	125,110	5.090	4.930	4.980	7.000	3.660	28,388,444						
finance-abc7chicago-com	lci	+2.209%	5.090 usd	5.000	+0.1100	125,110	5.090	4.930	4.980	7.000	3.660	28,388,444						
financial-content	lci	+2.209%	5.090 usd	5.000	+0.1100	125,110	5.090	4.930	4.980	7.000	3.660	28,388,444						
finapps-forbes-com	lci	2.2%	$5.09	5.00	0.11	125,110	5.09	4.93	4.98	7.00	3.66	28 mil	29.9	144 mil	0.0	0.00	0.17	
finviz	lci	2.21%	5.09			124,472			4.98	-27.29%	39.07%	28.39m	29.94	144.51m			0.17	
fool	lci	+2.21%	$5.09	$5.00	0.11	124,472	$5.09	$4.93	$4.98	$7.00	$3.66		29.60	$144.50m				
foxbusiness	lci		$5.09		+0.11	125,110			$4.98									
google-finance	lci	(2.21%)	5.09	5.00	+0.11	125,110.00	5.09	4.93		7.00	3.66	28.39m	29.28	144.50m			0.17	
howthemarketworks	lci	2.209%	5.09	5	0.11	122,373	5.09	4.93	4.98									
hpcwire	lci	+2.209%	5.090 usd	5.000	+0.1100	125,110	5.090	4.930	4.980	7.000	3.660	28,388,444						
insidestocks	lci	+2.21%	5.09	5.00	+0.11	122373	5.09	4.93										
investopedia	lci	+2.21 %	$5.09	5.00	+0.11				4.98									
investorguide	lci	+2.21%	5.09	5.00	+0.11		5.09	4.93		7.00	3.66		29.82	144.5m			0.167	
marketintellisearch	lci	2.21 %	$5.09	$5.00	0.11	138.20k	$5.09	$4.93	$4.98			28.39m	29.29	0.14b	0.0 %		0.17	
marketwatch	lci	+2.21%	$5.09	open: 5.00	+0.11	2,737	$5.09	$4.93	$4.98	$7.00	$3.66		32.80	$142.79m			0.16	
minyanville	lci	+2.209%	5.090 usd	5.000	+0.1100	125,110	5.090	4.930	4.980	7.000	3.660	28,388,444						
msn-money	lci	+2.21%	5.09	5.00	+0.11	125,110	5.09	4.93	4.98	7.00	3.66	28.39 mil	29.94	141.37 mil			0.17	
nasdaq-com	lci	2.21%	$ 5.09		0.11	125,110	$ 5.09	$ 4.93	$ 4.98	$ 7	$ 3.66	28,388,000	29.94	$ 144,494,920			$ 0.17	
optimum	lci	+2.21%	5.09 ( 4:15 pm edt)	5.00	+0.11	124,472	5.09	4.93	4.98	7.00	3.66	28.39m	29.9	144.5m			0.17	
paidcontent	lci	+2.209%	5.090 usd	5.000	+0.1100	125,110	5.090	4.930	4.980	7.000	3.660	28,388,444						
pc-quote	lci	2.21%	5.09	5.0	0.11	125,110	5.09	4.93	4.98	7.00	3.66	27,774,499	29.29412	141,372,000				
personal-wealth-biz	lci	+2.21%	5.09	5.00		125,110	5.09	4.93	4.98	7.00	3.66		29.82			0.00	0.167	
predictwallstreet	lci	+2.21%	5.09		+0.11	125,110												
raymond-james	lci	2.21	5.09	5.00	0.11	125,110	5.09	4.93	5.09	7.00	3.66		29.94				0.17	
renewable-energy-world	lci	+2.209%	5.090 usd	5.000	+0.1100	125,110	5.090	4.930	4.980	7.000	3.660	28,388,444						
screamingmedia	lci	+2.21%	$	open: 5.00	+0.11	2,737	$5.09	$4.93	$4.98	$7.00	$3.66		32.80	$142.79m			0.16	
scroli	lci	%	lci			0												
simple-stock-quotes	lci	+2.21%	last trade: 5.09		change: 0.110								p/e ratio: 29.82					
smartmoney	lci	(2.21%)	5.09	$5.00	0.11	125,110	$5.09	$4.93	$4.98	$7.00	$3.66			141,400	0.00%	$0.00		
stocknod	lci	+2.209%	5.090 usd	5.000	+0.1100	125,110	5.090	4.930	4.980	7.000	3.660	28,388,444						
stockpickr	lci	2.21%	$5.09 0.11 | 2.21%	5.00	0.11	124.47k	5.09	4.93	4.98	7.00	3.66							
stocksmart	lci	.0 %	$5.19	5.58	0	7,123	5.27	5.18										
stocktwits	lci	1.81%	5.07		+0.09													
streetinsider-com	lci	2.21%	5.09	$5.00	+0.11	125,110	$5.09	$4.93	$4.98	$7.00	$3.66		29.94				$0.17	
thecramerreport	lci		5.09	5.00	+0.11	125110	5.09	4.93										
thestree	lci	2.21%	$5.09	5.0	0.11	124472	5.09	4.93	4.98	-7.0	3.66	2.8388444e7		1.42793873e8				
tickerspy	lci	2.21%	$5.09	5.00	+0.11	125,110	5.09	4.93	4.98	7.00	3.66		29.3	141.3m	0.00%	$0.00		
tmx-quotemedia	lci	2.21%	5.090	5.000	0.110	125,110	5.090	4.930	4.980	7.000	3.660	28,388,444	29.30	144,497,180			0.17	
updown	lci	2.21%	$5.09	$5.00	$0.11	122,373	$5.09	$4.93	$4.98	$7.00	$3.66		29.27	$141m				
wallstreetsurvivor	lci	2.21%	5.09	5.00	0.11	122,373	5.09	4.93		7.00	3.66		29.30	$141m			0.31	
yahoo-finance	lci	2.21%	5.09	5.00	0.11	125,110	5.09	4.93	4.98	7.00	3.66		30.48	144.49m			0.17	
ycharts-com	lci	+1.20%	5.07		+0.06					7.00	3.66		29.82	143.89m	0.00%		0.17	
zacks	lci	(2.21%)	5.09		0.11	vol.  125,110	5.09	4.93		7.00	3.66		29.29	141.37 m	0.00	0.00	.17	
advfn	lxrx	-2.27	1.72	1.76	-0.04	571871	1.77	1.7										
barchart	lxrx	-2.27%	1.72	1.76	-0.04	687,467	1.77	1.70	1.76	2.30	1.17		0.00	$580.72 m			-0.31	
barrons	lxrx	2.27%	1.72	1.76	-0.04	565,171	1.77	1.70				302.84 million		$557.14 million	lxrx has not issued dividends in more than 1 year.			
bloomberg	lxrx	-2.273%	1.720	1.760	-0.040	571,871	1.770	1.700		2.30	1.17	337.660mil		580.775mil			-0.310	
boston-com	lxrx	-2.273%	1.720 usd	1.760	-0.0400	571,871	1.770	1.700	1.760	2.300	1.170	337,659,869						
bostonmerchant	lxrx	-2.273%	1.720 usd	1.760	-0.0400	571,871	1.770	1.700	1.760	2.300	1.170	337,659,869						
business-insider	lxrx	-2.273%	1.720 usd	1.760	-0.0400	571,871	1.770	1.700	1.760	2.300	1.170	337,659,869						
chron	lxrx	-2.273%	1.720 usd	1.760	-0.0400	571,871	1.770	1.700	1.760	2.300	1.170	337,659,869						
cio-com	lxrx	-2.27%	1.720 usd	1.760	-0.0400	571,871	1.770	1.700	1.760	2.300	1.170	337,659,869		581m				
cnn-money	lxrx	-2.27%	1.72	1.76	-0.04	571,871	1.77	1.70	1.76				nm	$580.8m				
easystockalterts	lxrx	-2.27%	1.72	1.76	-0.04	571871	1.77	1.70	1.76	2.30	1.17						-0.31	
eresearch-fidelity-com	lxrx	-2.27%	1.7200	1.7600	-0.0400	571,871	1.7700	1.7000	1.7600	2.3000	1.1700	337,660,000	nm	$594.28m				
finance-abc7-com	lxrx	-2.273%	1.720 usd	1.760	-0.0400	571,871	1.770	1.700	1.760	2.300	1.170	337,659,869						
finance-abc7chicago-com	lxrx	-2.273%	1.720 usd	1.760	-0.0400	571,871	1.770	1.700	1.760	2.300	1.170	337,659,869						
financial-content	lxrx	-2.273%	1.720 usd	1.760	-0.0400	571,871	1.770	1.700	1.760	2.300	1.170	337,659,869						
finapps-forbes-com	lxrx	-2.3%	$1.72	1.76	-0.04	571,871	1.77	1.70	1.76	2.30	1.17	338 mil		581 mil	0.0	0.00	-0.31	
finviz	lxrx	-2.27%	1.72			565,171			1.76	-25.22%	47.01%	337.66m		580.78m			-0.29	
fool	lxrx	-2.27%	$1.72	$1.76	-0.04	565,171	$1.77	$1.70	$1.76	$2.30	$1.17		0.00	$580.77m				
foxbusiness	lxrx		$1.72		-0.04	571,871			$1.76									
google-finance	lxrx	(-2.27%)	1.72	1.76	-0.04	571,871.00	1.77	1.70		2.30	1.17	337.66m		580.77m			-0.29	
howthemarketworks	lxrx	-2.273%	1.72	1.76	-0.04	540,300	1.77	1.7	1.76									
hpcwire	lxrx	-2.273%	1.720 usd	1.760	-0.0400	571,871	1.770	1.700	1.760	2.300	1.170	337,659,869						
insidestocks	lxrx	-2.27%	1.72	1.76	-0.04	571871	1.77	1.70										
investopedia	lxrx	-2.27 %	$1.72	1.76	-0.04				1.76									
investorguide	lxrx	-2.27%	1.72	1.74	-0.04		1.77	1.70		2.30	1.17			580.8m			-0.312	
marketintellisearch	lxrx	-2.27 %	$1.72	$1.74	-0.04	534.10k	$1.77	$1.70	$1.76			337.66m	0.00	0.59b	0.0 %		-0.29	
marketwatch	lxrx	-2.27%	$1.72	open: 1.76	-0.04	31,521	$1.77	$1.70	$1.76	$2.30	$0.69			$557.14m				
minyanville	lxrx	-2.273%	1.720 usd	1.760	-0.0400	571,871	1.770	1.700	1.760	2.300	1.170	337,659,869						
msn-money	lxrx	-2.27%	1.72	1.76	-0.04	571,871	1.77	1.70	1.76	2.30	1.17	337.66 mil	-5.73	594.28 mil			-0.29	
nasdaq-com	lxrx	2.27%	$ 1.72	$ 1.76	0.04	571,871	$ 1.77	$ 1.70	$ 1.76	$ 2.30	$ 1.17	337,660,000		$ 580,775,200			$ -0.31	
optimum	lxrx	-2.27%	1.72 ( 4:30 pm edt)	1.76	-0.04	571,871	1.77	1.70	1.76	2.30	1.17	337.66m		580.8m			-0.31	
paidcontent	lxrx	-2.273%	1.720 usd	1.760	-0.0400	571,871	1.770	1.700	1.760	2.300	1.170	337,659,869						
pc-quote	lxrx	-2.27%	1.72	1.76	-0.04	571,871	1.77	1.7	1.76	2.30	1.17	345,512,558	-5.86667	594,282,000				
personal-wealth-biz	lxrx	-2.27%	1.72	1.74	-0.04	571,871	1.77	1.70	1.76	2.30	1.17					0.00	-0.312	
predictwallstreet	lxrx	-2.27%	1.72		-0.04	571,871												
raymond-james	lxrx	-2.27	1.72	1.76	-0.04	571,871	1.77	1.70	1.72	2.30	1.17						-0.31	
renewable-energy-world	lxrx	-2.273%	1.720 usd	1.760	-0.0400	571,871	1.770	1.700	1.760	2.300	1.170	337,659,869						
screamingmedia	lxrx	-2.27%	$	open: 1.76	-0.04	31,521	$1.77	$1.70	$1.76	$2.30	$0.69			$557.14m				
scroli	lxrx	%	lxrx			0												
simple-stock-quotes	lxrx	-2.27%	last trade: 1.72		change: -0.040													
smartmoney	lxrx	(-2.27%)	1.72	$1.76	-0.04	571,871	$1.77	$1.70	$1.76	$2.30	$1.17			594,300	0.00%	$0.00		
stocknod	lxrx	-2.273%	1.720 usd	1.760	-0.0400	571,871	1.770	1.700	1.760	2.300	1.170	337,659,869						
stockpickr	lxrx	-2.27%	$1.72 -0.04 | -2.27%	1.76	-0.04	565.17k	1.77	1.70	1.76	2.30	1.17							
stocksmart	lxrx	.0 %	$1.625	1.49	0	136,824	1.7	1.61										
stocktwits	lxrx	-2.56%	1.72		-0.04													
streetinsider-com	lxrx	2.27%	1.72	$1.76	-0.04	571,871	$1.77	$1.70	$1.76	$2.30	$1.17						$-0.31	
thecramerreport	lxrx		1.72	1.74	-0.04	571871	1.77	1.70										
thestree	lxrx	-2.27%	$1.72	1.76	-0.04	565171	1.77	1.7	1.76	-2.3	1.17	3.37659869e8		5.57138784e8				
tickerspy	lxrx	-2.27%	$1.72	1.76	-0.04	571,871	1.77	1.70	1.76	2.30	1.17		-5.9	594.2m	0.00%	$0.00		
tmx-quotemedia	lxrx	-2.27%	1.720	1.760	-0.040	571,871	1.770	1.700	1.760	2.300	1.170	337,659,869		580,774,975			-0.31	
updown	lxrx	-2.27%	$1.72	$1.76	-$0.04	541,400	$1.77	$1.70	$1.76	$2.30	$1.17	337.66b		$594m			-0.31	
wallstreetsurvivor	lxrx	-2.27%	1.72	1.76	-0.04	540,300	1.77	1.70		2.30	1.17			$594m			-0.34	
yahoo-finance	lxrx	2.27%	1.72	1.74	0.04	571,871	1.77	1.70	1.76	2.30	1.17			580.77m			-0.31	
ycharts-com	lxrx	-2.56%	1.72		-0.04					2.30	1.17			579.04m	0.00%		-0.30	
zacks	lxrx	(-2.27%)	1.72		-0.04	vol.  571,871	1.77	1.70		2.30	1.17			594.28 m	0.00	0.00	-.3	
advfn	qlty	1.69	13.24	13.0	0.22	147750	13.29	12.8										
barchart	qlty	+1.69%	13.24	13.00	+0.22	147,750	13.29	12.80	13.02	13.65	4.60		33.53	$311.67 m			-0.27	
barrons	qlty	1.69%	13.24	13.00	+0.22	147,162	13.29	12.80				20.38 million		$303.92 million	qlty has not issued dividends in more than 1 year.			
bloomberg	qlty	1.690%	13.240	13.000	0.220	147,750	13.290	12.800		13.65	4.60	23.856mil	49.037	315.853mil			0.270	
boston-com	qlty	+1.690%	13.24 usd	13.00	+0.2200	147,750	13.29	12.80	13.02	13.65	4.600	23,855,990						
bostonmerchant	qlty	+1.690%	13.24 usd	13.00	+0.2200	147,750	13.29	12.80	13.02	13.65	4.600	23,855,990						
business-insider	qlty	+1.690%	13.24 usd	13.00	+0.2200	147,750	13.29	12.80	13.02	13.65	4.600	23,855,990						
chron	qlty	+1.690%	13.24 usd	13.00	+0.2200	147,162	13.29	12.80	13.02	13.65	4.600	23,855,990						
cio-com	qlty	+1.69%	13.24 usd	13.00	+0.2200	147,162	13.29	12.80	13.02	13.65	4.600	23,855,990		316m				
cnn-money	qlty	+1.69%	13.24	13.00	+0.22	147,162	13.29	12.80	13.02				nm	$315.9m				
easystockalterts	qlty	1.69%	13.24	13.00	+0.22	147162	13.29	12.80	13.02	13.65	4.60						-0.28	
eresearch-fidelity-com	qlty	1.69%	13.2400	13.0000	0.2200	147,162	13.2900	12.8000	13.0200	13.6500	4.6000	23,856,000	nm	$310.61m				
finance-abc7-com	qlty	+1.690%	13.24 usd	13.00	+0.2200	147,162	13.29	12.80	13.02	13.65	4.600	23,855,990						
finance-abc7chicago-com	qlty	+1.690%	13.24 usd	13.00	+0.2200	147,162	13.29	12.80	13.02	13.65	4.600	23,855,990						
financial-content	qlty	+1.690%	13.24 usd	13.00	+0.2200	147,162	13.29	12.80	13.02	13.65	4.600	23,855,990						
finapps-forbes-com	qlty	1.7%	$13.24	13.00	0.22	147,162	13.29	12.80	13.02	13.65	4.60	24 mil		316 mil	0.0	0.00	-0.28	
finviz	qlty	1.69%	13.24			147,162			13.02	-3.00%	187.83%	23.86m		315.91m			-0.28	
fool	qlty	+1.69%	$13.24	$13.00	0.22	147,162	$13.29	$12.80	$13.02	$13.65	$4.60		0.00	$315.85m				
foxbusiness	qlty		$13.24		+0.22	147,750			$13.02									
google-finance	qlty	(1.69%)	13.24	13.00	+0.22	147,162.00	13.29	12.80		13.65	4.60	23.86m		315.85m			-0.28	
howthemarketworks	qlty	1.69%	13.24	13	0.22	143,728	13.29	12.8	13.02									
hpcwire	qlty	+1.690%	13.24 usd	13.00	+0.2200	147,162	13.29	12.80	13.02	13.65	4.600	23,855,990						
insidestocks	qlty	+1.69%	13.24	13.00	+0.22	147162	13.29	12.80					price earnings ratio: 34.84					
investopedia	qlty	+1.69 %	$13.24	13.00	+0.22				13.02									
investorguide	qlty	+1.69%	13.24	13.03	+0.22		13.29	12.80		13.65	4.60			312.9m			-0.255	
marketintellisearch	qlty	1.69 %	$13.24	$13.03	0.22	137.70k	$13.29	$12.80	$13.02			23.86m	0.00	0.31b	0.0 %		-0.28	
marketwatch	qlty	+1.69%	$13.24	open: 13.00	+0.22	8,922	$13.29	$12.80	$13.02	$13.65	$4.60			$303.93m				
minyanville	qlty	+1.690%	13.24 usd	13.00	+0.2200	147,162	13.29	12.80	13.02	13.65	4.600	23,855,990						
msn-money	qlty	+1.69%	13.24	13.00	+0.22	147,162	13.29	12.80	13.02	13.65	4.60	23.86 mil	-47.29	310.61 mil			-0.28	
nasdaq-com	qlty	1.69%	$ 13.24	$ 13	0.22	147,162	$ 13.29	$ 12.80	$ 13.02	$ 13.65	$ 4.60	23,856,000		$ 315,853,440			$ -0.27	
optimum	qlty	+1.69%	13.24 ( 4:30 pm edt)	13.00	+0.22	147,162	13.29	12.80	13.02	13.65	4.60	23.86m		315.9m			-0.28	
paidcontent	qlty	+1.690%	13.24 usd	13.00	+0.2200	147,162	13.29	12.80	13.02	13.65	4.600	23,855,990						
pc-quote	qlty	1.69%	13.24	13.0	0.22	147,750	13.29	12.8	13.02	13.65	4.60	23,459,600	-46.5	310,605,000				
personal-wealth-biz	qlty	+1.69%	13.24	13.03		147,750	13.29	12.80	13.02	13.65	4.60					0.00	-0.255	
predictwallstreet	qlty	+1.69%	13.24		+0.22	147,162												
raymond-james	qlty	1.69	13.24	13.00	0.22	147,162	13.29	12.80	13.24	13.65	4.60						-0.27	
renewable-energy-world	qlty	+1.690%	13.24 usd	13.00	+0.2200	147,162	13.29	12.80	13.02	13.65	4.600	23,855,990						
screamingmedia	qlty	+1.69%	$	open: 13.00	+0.22	8,922	$13.29	$12.80	$13.02	$13.65	$4.60			$303.93m				
scroli	qlty	%	qlty			0												
simple-stock-quotes	qlty	+1.69%	last trade: 13.24		change: 0.220													
smartmoney	qlty	(1.69%)	13.24	$13.00	0.22	147,750	$13.29	$12.80	$13.02	$13.65	$4.60			310,600	0.00%	$0.00		
stocknod	qlty	+1.690%	13.24 usd	13.00	+0.2200	147,750	13.29	12.80	13.02	13.65	4.600	23,855,990						
stockpickr	qlty	1.69%	$13.24 0.22 | 1.69%	13.00	0.22	147.16k	13.29	12.80	13.02	13.65	4.60							
stocksmart	qlty	.0 %	$11.23	8.92	0	11,324	12.02	11.23										
stocktwits	qlty	3.07%	13.42		+0.40													
streetinsider-com	qlty	1.69%	13.24	$13.00	+0.22	147,162	$13.29	$12.80	$13.02	$13.65	$4.60						$-0.28	
thecramerreport	qlty		13.24	13.03	+0.22	147162	13.29	12.80										
thestree	qlty	1.69%	$13.24	13.0	0.22	147162	13.29	12.8	13.02	-13.65	4.6	2.385599e7		3.03925313e8				
tickerspy	qlty	1.69%	$13.24	13.00	+0.22	147,162	13.29	12.80	13.02	13.65	4.60		-46.5	307.6m	0.00%	$0.00		
tmx-quotemedia	qlty	1.69%	13.240	13.000	0.220	147,750	13.290	12.800	13.020	13.650	4.600	23,855,990		315,853,308			-0.28	
updown	qlty	1.69%	$13.24	$13.00	$0.22	138,631	$13.29	$12.80	$13.02	$13.65	$4.60	23.85b		$311m			-0.26	
wallstreetsurvivor	qlty	1.69%	13.24	13.00	0.22	143,728	13.29	12.80		13.65	4.60			$311m			-0.36	
yahoo-finance	qlty	1.69%	13.24	13.03	0.22	147,162	13.29	12.80	13.02	13.65	4.60			312.87m			-0.26	
ycharts-com	qlty	+3.07%	13.42		+0.40					13.65	4.60			315.91m	0.00%		-0.28	
zacks	qlty	(1.69%)	13.24		0.22	vol.  147,162	13.29	12.80		13.65	4.60		34.26	310.61 m	0.00	0.00	.38	
advfn	esrx	-0.04	53.96	54.08	-0.02	6187177	54.35	53.78										
barchart	esrx	-0.04%	53.96	54.08	-0.02	5,753,283	54.35	53.78	53.98	60.89	41.55		20.61	$28.55 b			+2.32	
barrons	esrx	0.04%	53.96	54.08	-0.02	6.185m	54.35	53.78				544.00 million		$28.58 billion	esrx has not issued dividends in more than 1 year.			
bloomberg	esrx	-0.037%	53.960	54.080	-0.020	6,187,177	54.350	53.780		60.89	41.55	529.454mil	22.206	28,569.340mil			2.430	
boston-com	esrx	-0.0371%	53.96 usd	54.08	-0.0200	6,180,877	54.35	53.78	53.98	60.79	41.55	529,454,000						
bostonmerchant	esrx	-0.0371%	53.96 usd	54.08	-0.0200	6,180,877	54.35	53.78	53.98	60.79	41.55	529,454,000						
business-insider	esrx	-0.0371%	53.96 usd	54.08	-0.0200	6,180,877	54.35	53.78	53.98	60.79	41.55	529,454,000						
chron	esrx	-0.0371%	53.96 usd	54.08	-0.0200	6,180,877	54.35	53.78	53.98	60.79	41.55	529,454,000						
cio-com	esrx	-0.04%	53.96 usd	54.08	-0.0200	6,180,877	54.35	53.78	53.98	60.79	41.55	529,454,000	22.96	29b				
cnn-money	esrx	-0.04%	53.96	54.08	-0.02	6,187,177	54.35	53.78	53.98				23.0	$28.6b				
easystockalterts	esrx	-0.04%	53.96	54.08	-0.02	6180877	54.35	53.78	53.98	60.89	41.55		22.96				2.35	
eresearch-fidelity-com	esrx	-0.04%	53.9600	54.0800	-0.0200	6,187,177	54.3500	53.7800	53.9800	60.8900	41.5500	529,454,000	22.87	$28.58b				
finance-abc7-com	esrx	-0.0371%	53.96 usd	54.08	-0.0200	6,180,877	54.35	53.78	53.98	60.79	41.55	529,454,000						
finance-abc7chicago-com	esrx	-0.0371%	53.96 usd	54.08	-0.0200	6,180,877	54.35	53.78	53.98	60.79	41.55	529,454,000						
financial-content	esrx	-0.0371%	53.96 usd	54.08	-0.0200	6,180,877	54.35	53.78	53.98	60.79	41.55	529,454,000						
finapps-forbes-com	esrx	-0.0%	$53.96	54.08	-0.02	6,187,177	54.35	53.78	53.98	60.89	41.55	529 mil	23.3	29 bil	0.0	0.00	2.32	
finviz	esrx	-0.04%	53.96			6,181,089			53.98	-11.38%	29.87%	529.45m	22.87	28.58b			2.36	
fool	esrx	-0.04%	$53.96	$54.08	-0.02	6,187,177	$54.35	$53.78	$53.98	$60.89	$41.55		23.40	$28.57b				
foxbusiness	esrx		$53.96		-0.02	6,205,464			$53.98									
google-finance	esrx	(-0.04%)	53.96	54.08	-0.02	6.19m	54.35	53.78		60.89	41.55	529.12m	22.86	28.55b			2.36	
howthemarketworks	esrx	-0.037%	53.96	54.08	-0.02	6,180,877	54.35	53.78	53.98									
hpcwire	esrx	-0.0371%	53.96 usd	54.08	-0.0200	6,180,877	54.35	53.78	53.98	60.79	41.55	529,454,000						
insidestocks	esrx	-0.04%	53.96	54.08	-0.02	5496268	54.35	53.78					price earnings ratio: 20.60					
investopedia	esrx	-0.06 %	$53.95	54.08	-0.03				53.98									
investorguide	esrx	-0.04%	53.96	53.99	-0.02		54.30	53.79		60.79	41.55		23.38	28.569b			2.309	
marketintellisearch	esrx	0.24 %	$54.11	$54.08	0.13	6129.70k	$54.35	$53.78	$53.98			529.45m	22.87	28.58b	0.0 %		2.36	
marketwatch	esrx	-0.04%	$53.94	open: 54.08	-0.02	52,526	$54.35	$53.78	$53.98	$60.89	$41.55		22.68	$28.58b			2.38	
minyanville	esrx	-0.0371%	53.96 usd	54.08	-0.0200	6,180,877	54.35	53.78	53.98	60.79	41.55	529,454,000						
msn-money	esrx	-0.04%	53.96	54.08	-0.02	6.19 mil	54.35	53.78	53.98	60.89	41.55	529.45 mil	23.26	28.58 bil			2.32	
nasdaq-com	esrx	0.04%	$ 53.96	$ 54.08	0.02	6,187,177	$ 54.35	$ 53.78	$ 53.98	$ 60.89	$ 41.55	529,454,000	23.26	$ 28,569,337,840			$ 2.32	
optimum	esrx	-0.06%	53.95 ( 4:00 pm edt)	54.08	-0.03	6,127,578	54.35	53.78	53.98	60.89	41.55	529.45m	23.0	28.6b			2.35	
paidcontent	esrx	-0.0371%	53.96 usd	54.08	-0.0200	6,180,877	54.35	53.78	53.98	60.79	41.55	529,454,000						
pc-quote	esrx	-0.04%	53.96	54.08	-0.02	6,205,796	54.35	53.78	53.98	60.89	41.55	529,316,123	23.26724	28,561,898,000				
personal-wealth-biz	esrx	-0.04%	53.96	54.08	-0.02	6,199,376	54.30	53.78	53.98	60.79	41.55		23.38			0.00	2.309	
predictwallstreet	esrx	-0.04%	53.96		-0.02	6,187,177												
raymond-james	esrx	-0.04	53.96	54.08	-0.02	6,187,177	54.35	53.78	53.96	60.89	41.55		22.67				2.38	
renewable-energy-world	esrx	-0.0371%	53.96 usd	54.08	-0.0200	6,180,877	54.35	53.78	53.98	60.79	41.55	529,454,000						
screamingmedia	esrx	-0.04%	$	open: 54.08	-0.02	52,526	$54.35	$53.78	$53.98	$60.89	$41.55		22.68	$28.58b			2.38	
scroli	esrx	-0.04%	esrx 53.96	54.08	-0.02	5,398,093	54.35	53.78	53.98	60.89	41.55		22.86				2.36	
simple-stock-quotes	esrx	-0.04%	last trade: 53.96		change: -0.020								p/e ratio: 23.38					
smartmoney	esrx	(-0.04%)	53.96	$54.08	-0.02	6,187,177	$54.35	$53.78	$53.98	$60.89	$41.55			28,579,900	0.00%	$0.00		
stocknod	esrx	-0.0371%	53.96 usd	54.08	-0.0200	6,180,877	54.35	53.78	53.98	60.79	41.55	529,454,000						
stockpickr	esrx	-0.04%	$53.96 -0.02 | -0.04%	54.08	-0.02	6.19m	54.35	53.78	53.98	60.89	41.55							
stocksmart	esrx	.0 %	$59.05	54.07	0	507,823	59.6	58.6										
stocktwits	esrx	-0.02%	53.97		-0.01													
streetinsider-com	esrx	0.04%	53.96	$54.08	-0.02	6,180,877	$54.35	$53.78	$53.98	$60.89	$41.55		22.96				$2.35	
thecramerreport	esrx		53.96	54.08	-0.02	6181089	54.30	53.78										
thestree	esrx	-0.04%	$53.96	54.08	-0.02	6185677	54.35	53.78	53.98	-60.89	41.55	5.29454e8		2.859581054e10				
tickerspy	esrx	-0.04%	$53.96	54.08	-0.02	6,185,677	54.35	53.78	53.98	60.89	41.55		23.3	28.5b	0.00%	$0.00		
tmx-quotemedia	esrx	-0.04%	53.960	54.080	-0.020	6,151,813	54.350	53.780	53.980	60.890	41.550	529,454,000	23.40	28,569,337,840			2.31	
updown	esrx	-0.04%	$53.96	$54.08	-$0.02	6,184,749	$54.35	$53.78	$53.98	$60.89	$41.55	529.45b	23.08	$28.58b			2.34	
wallstreetsurvivor	esrx	-0.04%	53.96	54.08	-0.02	6,180,877	54.35	53.78		60.89	41.55		23.40	$29b			2.17	
yahoo-finance	esrx	0.04%	53.96	53.99	0.02	6,181,089	54.35	53.78	53.98	60.89	41.55		23.37	28.57b			2.31	
ycharts-com	esrx	+0.07%	54.02		+0.04					60.89	41.55		23.39	28.58b	0.00%		2.31	
zacks	esrx	(-0.04%)	53.96		-0.02	vol.  6,187,177	54.35	53.78		60.89	41.55		20.6	28.56 b	0.00	0.00	2.62	
advfn	pch	2.44	36.13	35.42	0.86	330824	36.21	35.3										
barchart	pch	+2.44%	36.13	35.42	+0.86	349,095	36.21	35.30	35.27	40.93	30.42		30.63	$1.45 b	5.79%	$2.04	+1.16	
barrons	pch	2.44%	36.13	35.42	+0.86	330,417	36.21	35.30				40.22 million		$1.41 billion	5.65%	$0.51		
bloomberg	pch	2.438%	36.130	35.420	0.860	330,824	36.210	35.300		40.93	31.33	40.142mil	28.227	1,450.313mil	5.640	0.510 regular cash	1.280	
boston-com	pch	+2.438%	36.13 usd	35.42	+0.8600	330,824	36.21	35.30	35.27	40.93	32.03	40,141,528						
bostonmerchant	pch	+2.438%	36.13 usd	35.42	+0.8600	330,824	36.21	35.30	35.27	40.93	32.03	40,141,528						
business-insider	pch	+2.438%	36.13 usd	35.42	+0.8600	330,824	36.21	35.30	35.27	40.93	32.03	40,141,528						
chron	pch	+2.438%	36.13 usd	35.42	+0.8600	330,530	36.21	35.30	35.27	40.93	32.03	40,141,528						
cio-com	pch	+2.44%	36.13 usd	35.42	+0.8600	330,530	36.21	35.30	35.27	40.93	32.03	40,141,528	31.42	1b	5.8	2.04		
cnn-money	pch	+2.44%	36.13	35.42	+0.86	323,680	36.21	35.30	35.27				31.4	$1.5b	5.65%			
easystockalterts	pch	2.43%	36.13	35.42	+0.86	330530	36.21	35.30	35.27	40.93	31.33		31.42				1.15	
eresearch-fidelity-com	pch	2.44%	36.1300	35.4200	0.8600	330,530	36.2100	35.3000	35.2700	40.9300	31.3300	40,142,000	30.67	$1.42b	5.78%	$0.510000		
finance-abc7-com	pch	+2.438%	36.13 usd	35.42	+0.8600	330,530	36.21	35.30	35.27	40.93	32.03	40,141,528						
finance-abc7chicago-com	pch	+2.438%	36.13 usd	35.42	+0.8600	330,530	36.21	35.30	35.27	40.93	32.03	40,141,528						
financial-content	pch	+2.438%	36.13 usd	35.42	+0.8600	330,530	36.21	35.30	35.27	40.93	32.03	40,141,528						
finapps-forbes-com	pch	2.4%	$36.13	35.42	0.86	330,530	36.21	35.30	35.27	40.93	31.33	40 mil	31.1	1 bil	5.6	2.04	1.16	
finviz	pch	2.44%	36.13			330,530			35.27	-10.47%	20.51%	40.14m	30.41	1.42b		2.04	1.16	
fool	pch	+2.44%	$36.13	$35.42	0.86	330,417	$36.21	$35.30	$35.27	$40.93	$31.33		30.40	$1.45b	6.50%	2.04		
foxbusiness	pch		$36.13		+0.86	332,401			$35.27									
google-finance	pch	(2.44%)	36.13	35.42	+0.86	330,530.00	36.21	35.30		40.93	31.33	40.14m	31.21	1.45b	5.65	0.51	1.16	
howthemarketworks	pch	2.438%	36.13	35.42	0.86	320,980	36.21	35.3	35.27									
hpcwire	pch	+2.438%	36.13 usd	35.42	+0.8600	330,824	36.21	35.30	35.27	40.93	32.03	40,141,528						
insidestocks	pch	+2.44%	36.13	35.42	+0.86	330417	36.21	35.30					price earnings ratio: 31.42					
investopedia	pch	+2.44 %	$36.13	35.42	+0.86				35.27									
investorguide	pch	+2.44%	36.13	35.30	+0.86		36.21	35.30		40.93	31.33		30.22	1.450b			1.167	
marketintellisearch	pch	2.44 %	$36.13	$35.30	0.86	241.90k	$36.21	$35.30	$35.27			40.14m	30.41	1.42b	5.78 %		1.16	
marketwatch	pch	+2.44%	$36.13	open: 35.42	+0.86	24,054	$36.21	$35.30	$35.27	$40.93	$32.03		31.25	$1.41b	5.65%	0.51	1.16	
minyanville	pch	+2.438%	36.13 usd	35.42	+0.8600	330,530	36.21	35.30	35.27	40.93	32.03	40,141,528						
msn-money	pch	+2.44%	36.13	35.42	+0.86	330,530	36.21	35.30	35.27	40.93	31.33	40.14 mil	31.15	1.42 bil	5.78%	2.04	1.17	
nasdaq-com	pch	2.44%	$ 36.13	$ 35.42	0.86	330,530	$ 36.21	$ 35.30	$ 35.27	$ 40.93	$ 31.33	40,142,000	31.15	$ 1,450,330,460	5.78 %	$2.040000	$ 1.16	
optimum	pch	+2.44%	36.13 ( 4:30 pm edt)	35.42	+0.86	330,530	36.21	35.30	35.27	40.93	31.33	40.14m	31.4	1.5b	5.65	2.04	1.15	
paidcontent	pch	+2.438%	36.13 usd	35.42	+0.8600	330,530	36.21	35.30	35.27	40.93	32.03	40,141,528						
pc-quote	pch	2.44%	36.13	35.42	0.86	330,824	36.21	35.3	35.27	40.93	31.33	39,186,502	30.40517	1,415,808,000		0.51		
personal-wealth-biz	pch	+2.44%	36.13	35.30		332,401	36.21	35.30	35.27	40.93	31.33		30.22		5.78	2.04	1.167	
predictwallstreet	pch	+2.44%	36.13		+0.86	330,530												
raymond-james	pch	2.44	36.13	35.42	0.86	330,530	36.21	35.30	36.13	40.93	31.33		31.42				1.15	
renewable-energy-world	pch	+2.438%	36.13 usd	35.42	+0.8600	330,530	36.21	35.30	35.27	40.93	32.03	40,141,528						
screamingmedia	pch	+2.44%	$	open: 35.42	+0.86	22,477	$36.21	$35.30	$35.27	$40.93	$32.03		31.25	$1.41b	5.65%	0.51	1.16	
scroli	pch	%	pch			0												
simple-stock-quotes	pch	+2.44%	last trade: 36.13		change: 0.860								p/e ratio: 30.22					
smartmoney	pch	(2.44%)	36.13	$35.42	0.86	330,824	$36.21	$35.30	$35.27	$40.93	$31.33			1,415,800	5.78%	$0.51		
stocknod	pch	+2.438%	36.13 usd	35.42	+0.8600	330,824	36.21	35.30	35.27	40.93	32.03	40,141,528						
stockpickr	pch	2.44%	$36.13 0.86 | 2.44%	35.42	0.86	330.53k	36.21	35.30	35.27	40.93	31.33							
stocksmart	pch	.0 %	$34.12	32.61	0	31,315	35.3	34.1										
stocktwits	pch	2.24%	36.06		+0.79													
streetinsider-com	pch	2.44%	36.13	$35.42	+0.86	330,530	$36.21	$35.30	$35.27	$40.93	$31.33		31.42				$1.15	
thecramerreport	pch		36.13	35.30	+0.86	330824	36.21	35.30										
thestree	pch	2.44%	$36.13	35.42	0.86	330530	36.21	35.3	35.27	-40.93	31.33	4.0141528e7		1.414186031e9				
tickerspy	pch	2.44%	$36.13	35.42	+0.86	330,530	36.21	35.30	35.27	40.93	31.33		30.4	1.4b	5.78%	$0.51		
tmx-quotemedia	pch	2.44%	36.130	35.420	0.860	332,401	36.210	35.300	35.270	40.930	31.330	40,141,528	30.40	1,450,313,407	5.784	0.510 usd	1.16	
updown	pch	2.44%	$36.13	$35.42	$0.86	307,842	$36.21	$35.30	$35.27	$40.93	$31.33	40.14b	30.10	$1.41b			1.17	
wallstreetsurvivor	pch	2.44%	36.13	35.42	0.86	320,980	36.21	35.30		40.93	31.33		30.40	$1b	5.80%	2.04 -	1.00	
yahoo-finance	pch	2.44%	36.13	35.30	0.86	330,530	36.21	35.30	35.27	40.93	31.33		30.96	1.45b	5.80%	2.04	1.17	
ycharts-com	pch	+2.24%	36.06		+0.79					40.93	31.33		31.09	1.44b	5.67%		1.16	
zacks	pch	(2.44%)	36.13		0.86	vol.  330,530	36.21	35.30		40.93	31.33		30.67	1.42 b	5.78	2.04	1.15	
advfn	dal	1.31	9.29	9.24	0.12	14397184	9.38	9.17										
barchart	dal	+1.31%	9.29	9.24	+0.12	14,397,184	9.38	9.17	9.17	14.54	8.91		5.90	$7.76 b			+0.63	
barrons	dal	1.31%	9.29	9.24	+0.12	14.388m	9.38	9.17				843.00 million		$7.83 billion	dal has not issued dividends in more than 1 year.			
bloomberg	dal	1.309%	9.290	9.240	0.120	14,397,184	9.380	9.170		14.54	8.91	845.330mil	5.955	7,853.114mil			1.560	
boston-com	dal	+1.309%	9.290 usd	9.240	+0.1200	14,397,184	9.380	9.170	9.170	14.54	8.910	845,838,651						
bostonmerchant	dal	+1.309%	9.290 usd	9.240	+0.1200	14,397,184	9.380	9.170	9.170	14.54	8.910	845,838,651						
business-insider	dal	+1.309%	9.290 usd	9.240	+0.1200	14,397,184	9.380	9.170	9.170	14.54	8.910	845,838,651						
chron	dal	+1.309%	9.290 usd	9.240	+0.1200	14,396,684	9.380	9.170	9.170	14.54	8.910	845,838,651						
cio-com	dal	+1.31%	9.290 usd	9.240	+0.1200	14,396,684	9.380	9.170	9.170	14.54	8.910	845,838,651	14.98	8b				
cnn-money	dal	+1.31%	9.29	9.24	+0.12	14,393,384	9.38	9.17	9.17				15.0	$7.9b				
easystockalterts	dal	1.30%	9.29	9.24	+0.12	14396684	9.38	9.17	9.17	14.54	8.91		14.98				0.62	
eresearch-fidelity-com	dal	1.31%	9.2900	9.2400	0.1200	14,396,684	9.3800	9.1700	9.1700	14.5400	8.9100	845,839,000	14.79	$7.76b				
finance-abc7-com	dal	+1.309%	9.290 usd	9.240	+0.1200	14,396,684	9.380	9.170	9.170	14.54	8.910	845,838,651						
finance-abc7chicago-com	dal	+1.309%	9.290 usd	9.240	+0.1200	14,396,684	9.380	9.170	9.170	14.54	8.910	845,838,651						
financial-content	dal	+1.309%	9.290 usd	9.240	+0.1200	14,396,684	9.380	9.170	9.170	14.54	8.910	845,838,651						
finapps-forbes-com	dal	1.3%	$9.29	9.24	0.12	14,396,684	9.38	9.17	9.17	14.54	8.91	846 mil	15.0	8 bil	0.0	0.00	0.62	
finviz	dal	1.31%	9.29			14,394,684			9.17	-36.11%	4.26%	845.33m		7.85b			-32.01	
fool	dal	+1.31%	$9.29	$9.24	0.12	14,363,853	$9.38	$9.17	$9.17	$14.54	$8.91		14.80	$7.85b				
foxbusiness	dal		$9.29		+0.12	14,397,184			$9.17									
google-finance	dal	(1.31%)	9.29	9.24	+0.12	14.40m	9.38	9.17		14.54	8.91	845.84m	14.79	7.86b			0.63	
howthemarketworks	dal	1.309%	9.29	9.24	0.12	14,387,653	9.38	9.17	9.17									
hpcwire	dal	+1.309%	9.290 usd	9.240	+0.1200	14,397,184	9.380	9.170	9.170	14.54	8.910	845,838,651						
insidestocks	dal	+1.31%	9.29	9.24	+0.12	14392183	9.38	9.17					price earnings ratio: 5.96					
investopedia	dal	+1.31 %	$9.29	9.24	+0.12				9.17									
investorguide	dal	+1.31%	9.29	9.24	+0.12		9.38	9.17		14.54	8.91		14.65	7.853b			0.626	
marketintellisearch	dal	1.31 %	$9.29	$9.24	0.12	14303.70k	$9.38	$9.17	$9.17			845.33m	0.00	7.75b	0.0 %		-32.01	
marketwatch	dal	+1.31%	$9.29	open: 9.24	+0.12	42,298	$9.38	$9.17	$9.17	$14.54	$8.91		14.64	$7.83b			0.63	
minyanville	dal	+1.309%	9.290 usd	9.240	+0.1200	14,396,684	9.380	9.170	9.170	14.54	8.910	845,838,651						
msn-money	dal	+1.31%	9.29	9.24	+0.12	14.4 mil	9.38	9.17	9.17	14.54	8.91	845.84 mil	14.75	7.76 bil			0.63	
nasdaq-com	dal	1.31%	$ 9.29		0.12	14,396,684	$ 9.38	$ 9.17	$ 9.17	$ 14.54	$ 8.91	845,839,000	14.75	$ 7,857,844,310			$ 0.63	
optimum	dal	+1.31%	9.29 ( 4:15 pm edt)	9.24	+0.12	14,396,684	9.38	9.17	9.17	14.54	8.91	845.84m	15.0	7.9b			0.62	
paidcontent	dal	+1.309%	9.290 usd	9.240	+0.1200	14,396,684	9.380	9.170	9.170	14.54	8.910	845,838,651						
pc-quote	dal	1.31%	9.29	9.24	0.12	14,397,184	9.38	9.17	9.17	14.54	8.91	834,913,219	14.55556	7,756,344,000				
personal-wealth-biz	dal	+1.31%	9.29	9.24		14,397,184	9.38	9.17	9.17	14.54	8.91		14.65			0.00	0.626	
predictwallstreet	dal	+1.31%	9.29		+0.12	14,396,684												
raymond-james	dal	1.31	9.29	9.24	0.12	14,396,684	9.38	9.17	9.29	14.54	8.91		14.75				0.63	
renewable-energy-world	dal	+1.309%	9.290 usd	9.240	+0.1200	14,396,684	9.380	9.170	9.170	14.54	8.910	845,838,651						
screamingmedia	dal	+1.31%	$	open: 9.24	+0.12	41,798	$9.38	$9.17	$9.17	$14.54	$8.91		14.64	$7.83b			0.63	
scroli	dal	%	dal			0												
simple-stock-quotes	dal	+1.31%	last trade: 9.29		change: 0.120								p/e ratio: 14.65					
smartmoney	dal	(1.31%)	9.29	$9.24	0.12	14,397,184	$9.38	$9.17	$9.17	$14.54	$8.91			7,756,300	0.00%	$0.00		
stocknod	dal	+1.309%	9.290 usd	9.240	+0.1200	14,397,184	9.380	9.170	9.170	14.54	8.910	845,838,651						
stockpickr	dal	1.31%	$9.29 0.12 | 1.31%	9.29	0.12	14.39m	9.38	9.17	9.17	14.54	8.91							
stocksmart	dal	.0 %	$9.68	12.45	0	1,114,396	10.175	9.58										
stocktwits	dal	1.42%	9.30		+0.13													
streetinsider-com	dal	1.31%	9.29	$9.24	+0.12	14,396,684	$9.38	$9.17	$9.17	$14.54	$8.91		14.98				$0.62	
thecramerreport	dal		9.29	9.24	+0.12	14396684	9.38	9.17										
thestree	dal	1.31%	$9.29	9.29	0.12	14393384	9.38	9.17	9.17	-14.54	8.91	8.45329792e8		7.781715589e9				
tickerspy	dal	1.31%	$9.29	9.24	+0.12	14,396,684	9.38	9.17	9.17	14.54	8.91		14.6	7.7b	0.00%	$0.00		
tmx-quotemedia	dal	1.31%	9.290	9.240	0.120	14,397,184	9.380	9.170	9.170	14.540	8.910	845,329,792	14.80	7,853,113,768			0.62	
updown	dal	1.31%	$9.29	$9.24	$0.12	14,354,986	$9.38	$9.21	$9.17	$14.54	$8.91	845.33b	14.42	$7.75b			0.64	
wallstreetsurvivor	dal	1.31%	9.29	9.24	0.12	14,387,653	9.38	9.17		14.54	8.91		14.80	$8b			0.70	
yahoo-finance	dal	1.31%	9.29	9.24	0.12	14,396,684	9.38	9.17	9.17	14.54	8.91		14.84	7.85b			0.63	
ycharts-com	dal	+1.42%	9.30		+0.13					14.54	8.91		14.76	7.76b	0.00%		0.63	
zacks	dal	(1.31%)	9.29		0.12	vol.  14,396,684	9.38	9.17		14.54	8.91		5.88	7.76 b	0.00	0.00	1.56	
advfn	csco	1.60	15.86	15.63	0.25	56483111	15.95	15.6										
barchart	csco	+1.60%	15.86	15.63	+0.25	60,216,421	15.95	15.60	15.61	25.91	14.78		10.72	$87.67 b	1.57%	$0.24	+1.27	
barrons	csco	1.60%	15.86	15.63	+0.25	56.245m	15.948	15.60				5.85 billion		$84.35 billion	1.51%	$0.06		
bloomberg	csco	1.602%	15.860	15.630	0.250	56,477,627	15.950	15.600		26.00	14.78	5,500.185mil	11.947	87,507.940mil	0.378	0.060 regular cash	1.330	
boston-com	csco	+1.602%	15.86 usd	15.63	+0.2500	56,440,050	15.95	15.60	15.61	26.00	14.78	5,500,184,916						
bostonmerchant	csco	+1.602%	15.86 usd	15.63	+0.2500	56,440,050	15.95	15.60	15.61	26.00	14.78	5,500,184,916						
business-insider	csco	+1.602%	15.86 usd	15.63	+0.2500	56,440,050	15.95	15.60	15.61	26.00	14.78	5,500,184,916						
chron	csco	+1.602%	15.86 usd	15.63	+0.2500	56,439,850	15.95	15.60	15.61	26.00	14.78	5,500,184,916						
cio-com	csco	+1.60%	15.86 usd	15.63	+0.2500	56,439,850	15.95	15.60	15.61	26.00	14.78	5,500,184,916	12.39	87b	1.6	0.24		
cnn-money	csco	+1.60%	15.86	15.63	+0.25	56,483,111	15.95	15.60	15.61				12.4	$87.2b	1.51%			
easystockalterts	csco	1.66%	15.87	15.63	+0.26	50320181	15.95	15.60	15.61	26.00	14.78		12.40				1.28	
eresearch-fidelity-com	csco	1.60%	15.8600	15.6300	0.2500	56,482,911	15.9500	15.6000	15.6100	26.0000	14.7800	5,500,185,000	12.29	$85.86b	1.54%	$0.060000		
finance-abc7-com	csco	+1.602%	15.86 usd	15.63	+0.2500	56,439,850	15.95	15.60	15.61	26.00	14.78	5,500,184,916						
finance-abc7chicago-com	csco	+1.602%	15.86 usd	15.63	+0.2500	56,439,850	15.95	15.60	15.61	26.00	14.78	5,500,184,916						
financial-content	csco	+1.602%	15.86 usd	15.63	+0.2500	56,439,850	15.95	15.60	15.61	26.00	14.78	5,500,184,916						
finapps-forbes-com	csco	1.6%	$15.86	15.63	0.25	56,482,911	15.95	15.60	15.61	26.00	14.78	5.5 bil	12.5	87 bil	1.5	0.24	1.27	
finviz	csco	1.60%	15.86			56,479,860			15.61	-38.79%	7.31%	5.50b	12.29	85.86b		0.24	1.27	
fool	csco	+1.86%	$15.90	$15.63	0.29	46,771,077	$15.95	$15.60	$15.61	$26.00	$14.78		12.00	$87.46b		0.24		
foxbusiness	csco		$15.86		+0.25	56,495,137			$15.61									
google-finance	csco	(1.60%)	15.86	15.63	+0.25	56.48m	15.95	15.60		26.00	14.78	5.50b	12.46	87.23b	1.51	0.06	1.27	
howthemarketworks	csco	1.602%	15.86	15.63	0.25	56,439,850	15.95	15.6	15.61									
hpcwire	csco	+1.602%	15.86 usd	15.63	+0.2500	56,440,050	15.95	15.60	15.61	26.00	14.78	5,500,184,916						
insidestocks	csco	+1.60%	15.86	15.63	+0.25	53907113	15.95	15.60					price earnings ratio: 9.67					
investopedia	csco	+1.67 %	$15.87	15.63	+0.26				15.61									
investorguide	csco	+1.60%	15.86	15.61	+0.25		15.95	15.60		26.00	16.11		12.19	87.233b			1.281	
marketintellisearch	csco	1.6 %	$15.86	$15.65	0.25	55793.40k	$15.95	$15.60	$15.61			5500.19m	12.29	85.86b	1.54 %		1.27	
marketwatch	csco	+1.60%	$15.84	open: 15.63	+0.25	815,699	$15.95	$15.60	$15.61	$26.00	$14.78		12.21	$84.35b	1.51%	0.06	1.30	
minyanville	csco	+1.602%	15.86 usd	15.63	+0.2500	56,439,850	15.95	15.60	15.61	26.00	14.78	5,500,184,916						
msn-money	csco	+1.60%	15.86	15.63	+0.25	56.48 mil	15.95	15.60	15.61	26.00	14.78	5.50 bil	12.39	85.86 bil	1.54%	0.24	1.27	
nasdaq-com	csco	1.6%	$ 15.86	$ 15.65	0.25	56,482,911	$ 15.95	$ 15.60	$ 15.61	$ 26	$ 14.78	5,500,185,000	12.49	$ 87,232,934,100			$ 1.27	
optimum	csco	+1.79%	15.89 ( 3:55 pm edt)	15.63	+0.28	47,990,266	15.95	15.60	15.61	26.00	14.78	5.50b	12.4	87.4b			1.28	
paidcontent	csco	+1.602%	15.86 usd	15.63	+0.2500	56,439,850	15.95	15.60	15.61	26.00	14.78	5,500,184,916						
pc-quote	csco	1.60%	15.86	15.63	0.25	56,781,882	15.95	15.6	15.61	26.00	14.78	5,413,486,129	12.19531	85,857,890,000		0.06		
personal-wealth-biz	csco	+1.60%	15.86	15.61		56,493,136	15.95	15.60	15.61	26.00	16.11		12.19		0.38	0.06	1.281	
predictwallstreet	csco	+1.79%	15.61		+0.28	52,618,459												
raymond-james	csco	1.60	15.86	15.63	0.25	61,946,634	15.95	15.60	15.86	26.00	14.78		12.30				1.29	
renewable-energy-world	csco	+1.602%	15.86 usd	15.63	+0.2500	56,439,850	15.95	15.60	15.61	26.00	14.78	5,500,184,916						
screamingmedia	csco	+1.60%	$	open: 15.63	+0.25	815,499	$15.95	$15.60	$15.61	$26.00	$14.78		12.21	$84.35b	1.51%	0.06	1.30	
scroli	csco	1.60%	csco 15.86	15.63	0.25	46,828,991	15.95	15.60	15.61	26.00	14.78		12.46				1.27	
simple-stock-quotes	csco	+1.60%	last trade: 15.86		change: 0.250								p/e ratio: 12.19					
smartmoney	csco	(1.60%)	15.86	$15.63	0.25	56,483,111	$15.95	$15.60	$15.61	$26.00	$14.78			85,857,900	1.54%	$0.06		
stocknod	csco	+1.602%	15.86 usd	15.63	+0.2500	56,440,050	15.95	15.60	15.61	26.00	14.78	5,500,184,916						
stockpickr	csco	1.60%	$15.86 0.25 | 1.60%	15.63	0.25	56.48m	15.95	15.60	15.61	26.00	14.78							
stocksmart	csco	.0 %	$16.365	20.23	0	6,021,869	16.77	16.36										
stocktwits	csco	1.28%	15.81		+0.20													
streetinsider-com	csco	1.67%	15.87	$15.63	+0.26	50,320,181	$15.95	$15.60	$15.61	$26.00	$14.78		12.40				$1.28	
thecramerreport	csco		15.86	15.61	+0.25	56480912	15.95	15.60										
thestree	csco	1.6%	$15.86	15.63	0.25	56245111	15.95	15.6	15.61	-26.0	14.78	5.500184916e9		8.4345335687e10				
tickerspy	csco	1.60%	$15.86	15.63	+0.25	56,318,085	15.95	15.60	15.61	26.00	14.78		12.2	85.8b	1.54%	$0.06		
tmx-quotemedia	csco	1.60%	15.860	15.630	0.250	56,338,396	15.950	15.600	15.610	26.000	14.780	5,500,184,916	12.20	87,232,932,768	1.537	0.060 usd	1.28	
updown	csco	1.60%	$15.86	$15.63	$0.25	56,245,111	$15.95	$15.60	$15.61	$26.00	$14.78	5500.18b	12.11	$85.85b			1.29	
wallstreetsurvivor	csco	1.60%	15.86	15.63	0.25	56,437,224	15.95	15.60		26.00	14.78		12.20	$86b	1.50%		1.33	
yahoo-finance	csco	1.60%	15.86	15.61	0.25	56,480,911	15.95	15.60	15.61	26.00	14.78		12.38	87.23b	1.60%	0.24	1.28	
ycharts-com	csco	+1.28%	15.81		+0.20					26.00	14.78		12.35	87.40b	1.58%		1.28	
zacks	csco	(1.60%)	15.86		0.25	vol.  56,483,111	15.95	15.60		26.00	14.78		10.92	86.29 b	1.54	0.24	1.43	
advfn	mako	5.18	31.27	29.81	1.54	821919	32.04	29.79										
barchart	mako	+5.18%	31.27	29.88	+1.54	825,042	32.04	29.79	29.73	35.90	9.28		0.00	$1.28 b			-1.06	
barrons	mako	5.18%	31.27	29.81	+1.54	820,562	32.04	29.79				34.35 million		$1.22 billion	mako has not issued dividends in more than 1 year.			
bloomberg	mako	5.180%	31.270	29.810	1.540	821,919	32.040	29.790		35.90	9.28	40.959mil		1,280.802mil			-1.050	
boston-com	mako	+5.180%	31.27 usd	29.81	+1.540	821,919	32.04	29.79	29.73	34.00	9.280	40,959,448						
bostonmerchant	mako	+5.180%	31.27 usd	29.81	+1.540	821,919	32.04	29.79	29.73	34.00	9.280	40,959,448						
business-insider	mako	+5.180%	31.27 usd	29.81	+1.540	821,919	32.04	29.79	29.73	34.00	9.280	40,959,448						
chron	mako	+5.180%	31.27 usd	29.81	+1.540	821,819	32.04	29.79	29.73	34.00	9.280	40,959,448						
cio-com	mako	+5.18%	31.27 usd	29.81	+1.540	821,819	32.04	29.79	29.73	34.00	9.280	40,959,448		1b				
cnn-money	mako	+5.18%	31.27	29.81	+1.54	821,819	32.04	29.79	29.73				nm	$1.3b				
easystockalterts	mako	5.17%	31.27	29.81	+1.54	821819	32.04	29.79	29.73	35.90	9.28						-1.06	
eresearch-fidelity-com	mako	5.18%	31.2700	29.8100	1.5400	821,819	32.0400	29.7900	29.7300	35.9000	9.2800	40,959,000	nm	$1.22b				
finance-abc7-com	mako	+5.180%	31.27 usd	29.81	+1.540	820,562	32.04	29.79	29.73	34.00	9.280	40,959,448						
finance-abc7chicago-com	mako	+5.180%	31.27 usd	29.81	+1.540	820,562	32.04	29.79	29.73	34.00	9.280	40,959,448						
financial-content	mako	+5.180%	31.27 usd	29.81	+1.540	820,562	32.04	29.79	29.73	34.00	9.280	40,959,448						
finapps-forbes-com	mako	5.2%	$31.27	29.81	1.54	820,562	32.04	29.79	29.73	35.90	9.28	41 mil		1 bil	0.0	0.00	-1.06	
finviz	mako	5.18%	31.27			820,562			29.73	-12.90%	236.96%	40.96m		1.28b			-1.06	
fool	mako	+5.18%	$31.27	$29.81	1.54	820,562	$32.04	$29.79	$29.73	$35.90	$9.28		0.00	$1.28b				
foxbusiness	mako		$31.27		+1.54	821,919			$29.73									
google-finance	mako	(5.18%)	31.27	29.81	+1.54	820,562.00	32.04	29.79		35.90	9.28	40.96m		1.28b			-1.06	
howthemarketworks	mako	5.18%	31.27	29.81	1.54	815,196	32.04	29.79	29.73									
hpcwire	mako	+5.180%	31.27 usd	29.81	+1.540	821,819	32.04	29.79	29.73	34.00	9.280	40,959,448						
insidestocks	mako	+5.18%	31.27	29.88	+1.54	821919	32.04	29.79										
investopedia	mako	+5.18 %	$31.27	29.81	+1.54				29.73									
investorguide	mako	+5.18%	31.27	29.88	+1.54		32.04	29.79		35.90	9.28			1.281b			-1.061	
marketintellisearch	mako	5.18 %	$31.27	$29.81	1.54	804.40k	$32.04	$29.81	$29.73			40.96m	0.00	1.22b	0.0 %		-1.06	
marketwatch	mako	+5.18%	$31.46	open: 29.81	+1.54	6,961	$32.04	$29.79	$29.73	$35.90	$9.28			$1.22b				
minyanville	mako	+5.180%	31.27 usd	29.81	+1.540	821,819	32.04	29.79	29.73	34.00	9.280	40,959,448						
msn-money	mako	+5.18%	31.27	29.81	+1.54	821,819	32.04	29.79	29.73	35.90	9.28	40.96 mil	-29.50	1.22 bil			-1.06	
nasdaq-com	mako	5.18%	$ 31.27	$ 29.81	1.54	821,819	$ 32.04	$ 29.79	$ 29.73	$ 35.90	$ 9.28	40,959,000		$ 1,280,787,930			$ -1.06	
optimum	mako	+5.18%	31.27 ( 4:30 pm edt)	29.81	+1.54	820,562	32.04	29.79	29.73	35.90	9.28	40.96m		1.3b			-1.06	
paidcontent	mako	+5.180%	31.27 usd	29.81	+1.540	821,819	32.04	29.79	29.73	34.00	9.280	40,959,448						
pc-quote	mako	5.18%	31.27	29.81	1.54	821,919	32.04	29.79	29.73	35.90	9.28	38,941,829	-28.04717	1,217,711,000				
personal-wealth-biz	mako	+5.18%	31.27	29.88		821,919	32.04	29.79	29.73	35.90	9.28					0.00	-1.061	
predictwallstreet	mako	+5.18%	31.27		+1.54	821,819												
raymond-james	mako	5.18	31.27	29.81	1.54	821,819	32.04	29.79	31.27	35.90	9.28						-1.06	
renewable-energy-world	mako	+5.180%	31.27 usd	29.81	+1.540	821,819	32.04	29.79	29.73	34.00	9.280	40,959,448						
screamingmedia	mako	+5.18%	$	open: 29.81	+1.54	6,961	$32.04	$29.79	$29.73	$35.90	$9.28			$1.22b				
scroli	mako	%	mako			0												
simple-stock-quotes	mako	+5.18%	last trade: 31.27		change: 1.540													
smartmoney	mako	(5.18%)	31.27	$29.81	1.54	821,919	$32.04	$29.79	$29.73	$35.90	$9.28			1,217,700	0.00%	$0.00		
stocknod	mako	+5.180%	31.27 usd	29.81	+1.540	821,919	32.04	29.79	29.73	34.00	9.280	40,959,448						
stockpickr	mako	5.18%	$31.27 1.54 | 5.18%	29.81	1.54	820.56k	32.04	29.79	29.73	35.90	9.28							
stocksmart	mako	.0 %	$32.51	15.54	0	43,143	33.38	32.42										
stocktwits	mako	5.15%	31.26		+1.53													
streetinsider-com	mako	5.18%	31.27	$29.81	+1.54	821,819	$32.04	$29.79	$29.73	$35.90	$9.28						$-1.06	
thecramerreport	mako		31.27	29.81	+1.54	821819	32.04	29.79										
thestree	mako	5.18%	$31.27	29.81	1.54	820562	32.04	29.79	29.73	-35.9	9.28	4.0959448e7		1.218133984e9				
tickerspy	mako	5.18%	$31.27	29.81	+1.54	821,819	32.04	29.79	29.73	35.90	9.28		-28.0	1.2b	0.00%	$0.00		
tmx-quotemedia	mako	5.18%	31.270	29.810	1.540	821,919	32.040	29.790	29.730	35.900	9.280	40,959,448		1,280,801,939			-1.06	
updown	mako	5.18%	$31.27	$29.81	$1.54	813,709	$32.04	$29.79	$29.73	$35.90	$9.28	40.95b		$1.21b			-1.06	
wallstreetsurvivor	mako	5.18%	31.27	29.81	1.54	815,196	32.04	29.79		35.90	9.28			$1b			-1.13	
yahoo-finance	mako	5.18%	31.27	29.88	1.54	821,819	32.04	29.79	29.73	35.90	9.28			1.28b			-1.06	
ycharts-com	mako	+5.15%	31.26		+1.53					35.90	9.28			1.28b	0.00%		-1.06	
zacks	mako	(5.18%)	31.27		1.54	vol.  821,819	32.04	29.79		35.90	9.28			1.22 b	0.00	0.00	-1.06	
advfn	zoll	1.43	57.47	56.78	0.81	142772	57.57	56.24										
barchart	zoll	+1.43%	57.47	56.93	+0.81	155,755	57.57	56.24	56.66	61.51	23.07		53.78	$1.24 b			+1.04	
barrons	zoll	1.43%	57.47	56.78	+0.81	142,772	57.57	56.24				21.71 million		$1.23 billion	zoll has not issued dividends in more than 1 year.			
bloomberg	zoll	1.430%	57.470	56.780	0.810	142,772	57.570	56.240		61.51	23.07	21.914mil	55.260	1,259.412mil			1.040	
boston-com	zoll	+1.430%	57.47 usd	56.78	+0.8100	142,772	57.57	56.24	56.66	60.64	23.07	21,914,249						
bostonmerchant	zoll	+1.430%	57.47 usd	56.78	+0.8100	142,772	57.57	56.24	56.66	60.64	23.07	21,914,249						
business-insider	zoll	+1.430%	57.47 usd	56.78	+0.8100	142,772	57.57	56.24	56.66	60.64	23.07	21,914,249						
chron	zoll	+1.430%	57.47 usd	56.78	+0.8100	142,772	57.57	56.24	56.66	60.64	23.07	21,914,249						
cio-com	zoll	+1.43%	57.47 usd	56.78	+0.8100	142,772	57.57	56.24	56.66	60.64	23.07	21,914,249	55.26	1b				
cnn-money	zoll	+1.43%	57.47	56.78	+0.81	141,911	57.57	56.24	56.66				55.3	$1.3b				
easystockalterts	zoll	1.43%	57.47	56.78	+0.81	142772	57.57	56.24	56.66	61.51	23.07		55.26				1.04	
eresearch-fidelity-com	zoll	1.43%	57.4700	56.7800	0.8100	142,772	57.5700	56.2400	56.6600	61.5100	23.0700	21,914,000	54.48	$1.24b				
finance-abc7-com	zoll	+1.430%	57.47 usd	56.78	+0.8100	142,772	57.57	56.24	56.66	60.64	23.07	21,914,249						
finance-abc7chicago-com	zoll	+1.430%	57.47 usd	56.78	+0.8100	142,772	57.57	56.24	56.66	60.64	23.07	21,914,249						
financial-content	zoll	+1.430%	57.47 usd	56.78	+0.8100	142,772	57.57	56.24	56.66	60.64	23.07	21,914,249						
finapps-forbes-com	zoll	1.4%	$57.47	56.78	0.81	142,772	57.57	56.24	56.66	61.51	23.07	22 mil	55.3	1 bil	0.0	0.00	1.04	
finviz	zoll	1.43%	57.47			141,911			56.66	-6.57%	149.11%	21.91m	55.26	1.26b			1.04	
fool	zoll	+1.43%	$57.47	$56.78	0.81	141,911	$57.57	$56.24	$56.66	$61.51	$23.07		53.80	$1.26b				
foxbusiness	zoll		$57.47		+0.81	142,772			$56.66									
google-finance	zoll	(1.43%)	57.47	56.78	+0.81	142,772.00	57.57	56.24		61.51	23.07	21.91m	55.34	1.26b			1.04	
howthemarketworks	zoll	1.43%	57.47	56.78	0.81	138,861	57.57	56.24	56.66									
hpcwire	zoll	+1.430%	57.47 usd	56.78	+0.8100	142,772	57.57	56.24	56.66	60.64	23.07	21,914,249						
insidestocks	zoll	+1.43%	57.47	56.93	+0.81	142772	57.57	56.24					price earnings ratio: 55.26					
investopedia	zoll	+1.43 %	$57.47	56.78	+0.81				56.66									
investorguide	zoll	+1.43%	57.47	56.91	+0.81		57.57	56.24		60.64	23.07		54.64	1.259b			1.037	
marketintellisearch	zoll	1.43 %	$57.47	$56.91	0.81	155.70k	$57.57	$56.24	$56.66			21.91m	54.48	1.24b	0.0 %		1.04	
marketwatch	zoll	+1.43%	$57.47	open: 56.78	+0.81	5,311	$57.57	$56.24	$56.66	$61.51	$23.07		56.44	$1.23b			1.02	
minyanville	zoll	+1.430%	57.47 usd	56.78	+0.8100	142,772	57.57	56.24	56.66	60.64	23.07	21,914,249						
msn-money	zoll	+1.43%	57.47	56.78	+0.81	142,772	57.57	56.24	56.66	61.51	23.07	21.91 mil	55.26	1.24 bil			1.04	
nasdaq-com	zoll	1.43%	$ 57.47	$ 56.78	0.81	142,772	$ 57.57	$ 56.24	$ 56.66	$ 61.51	$ 23.07	21,914,000	55.26	$ 1,259,397,580			$ 1.04	
optimum	zoll	+1.43%	57.47 ( 4:30 pm edt)	56.78	+0.81	141,911	57.57	56.24	56.66	61.51	23.07	21.91m	55.3	1.3b			1.04	
paidcontent	zoll	+1.430%	57.47 usd	56.78	+0.8100	142,772	57.57	56.24	56.66	60.64	23.07	21,914,249						
pc-quote	zoll	1.43%	57.47	56.78	0.81	142,772	57.57	56.24	56.66	61.51	23.07	21,605,137	54.48077	1,241,647,000				
personal-wealth-biz	zoll	+1.43%	57.47	56.91		142,772	57.57	56.24	56.66	60.64	23.07		54.64			0.00	1.037	
predictwallstreet	zoll	+1.38%	57.44		+0.78	142,772												
raymond-james	zoll	1.43	57.47	56.78	0.81	142,772	57.57	56.24	57.47	61.51	23.07		53.71				1.07	
renewable-energy-world	zoll	+1.430%	57.47 usd	56.78	+0.8100	142,772	57.57	56.24	56.66	60.64	23.07	21,914,249						
screamingmedia	zoll	+1.43%	$	open: 56.78	+0.81	5,311	$57.57	$56.24	$56.66	$61.51	$23.07		56.44	$1.23b			1.02	
scroli	zoll	%	zoll			0												
simple-stock-quotes	zoll	+1.43%	last trade: 57.47		change: 0.810								p/e ratio: 54.64					
smartmoney	zoll	(1.43%)	57.47	$56.78	0.81	142,772	$57.57	$56.24	$56.66	$61.51	$23.07			1,241,700	0.00%	$0.00		
stocknod	zoll	+1.430%	57.47 usd	56.78	+0.8100	142,772	57.57	56.24	56.66	60.64	23.07	21,914,249						
stockpickr	zoll	1.43%	$57.47 0.81 | 1.43%	56.78	0.81	141.91k	57.57	56.24	56.66	61.51	23.07							
stocksmart	zoll	.0 %	$58.62	38.05	0	21,442	60.25	58.32										
stocktwits	zoll	1.38%	57.44		+0.78													
streetinsider-com	zoll	1.43%	57.47	$56.78	+0.81	142,772	$57.57	$56.24	$56.66	$61.51	$23.07		55.26				$1.04	
thecramerreport	zoll		57.47	56.91	+0.81	142772	57.57	56.24										
thestree	zoll	1.43%	$57.47	56.78	0.81	141911	57.57	56.24	56.66	-61.51	23.07	2.1914249e7		1.225663947e9				
tickerspy	zoll	1.43%	$57.47	56.78	+0.81	142,772	57.57	56.24	56.66	61.51	23.07		54.5	1.2b	0.00%	$0.00		
tmx-quotemedia	zoll	1.43%	57.470	56.780	0.810	142,772	57.570	56.240	56.660	61.510	23.070	21,914,249	54.50	1,259,411,890			1.04	
updown	zoll	1.43%	$57.47	$56.78	$0.81	136,302	$57.57	$56.24	$56.66	$61.51	$23.07	21.91b	53.43	$1.24b			1.06	
wallstreetsurvivor	zoll	1.43%	57.47	56.78	0.81	138,861	57.57	56.24		61.51	23.07		54.50	$1b			0.87	
yahoo-finance	zoll	1.43%	57.47	56.91	0.81	142,772	57.57	56.24	56.66	61.51	23.07		55.42	1.26b			1.04	
ycharts-com	zoll	+1.38%	57.44		+0.78					61.51	23.07		55.23	1.24b	0.00%		1.04	
zacks	zoll	(1.43%)	57.47		0.81	vol.  142,772	57.57	56.24		61.51	23.07		54.48	1.24 b	0.00	0.00	1.04	
advfn	bsrr	-0.53	11.26	11.35	-0.06	20073	11.41	11.19										
barchart	bsrr	-0.53%	11.26	11.35	-0.06	24,531	11.41	11.19	11.32	12.89	9.95		21.34	$157.41 m	2.12%	$0.24	+0.53	
barrons	bsrr	0.53%	11.26	11.35	-0.06	19,606	11.41	11.19				12.19 million		$158.38 million	2.13%	$0.06		
bloomberg	bsrr	-0.530%	11.260	11.350	-0.060	20,073	11.410	11.190		13.10	10.06	14.004mil	21.245	157.682mil	2.131	0.060 regular cash	0.530	
boston-com	bsrr	-0.5300%	11.26 usd	11.35	-0.0600	20,073	11.41	11.19	11.32	13.10	10.06	14,003,761						
bostonmerchant	bsrr	-0.5300%	11.26 usd	11.35	-0.0600	20,073	11.41	11.19	11.32	13.10	10.06	14,003,761						
business-insider	bsrr	-0.5300%	11.26 usd	11.35	-0.0600	20,073	11.41	11.19	11.32	13.10	10.06	14,003,761						
chron	bsrr	-0.5300%	11.26 usd	11.35	-0.0600	20,073	11.41	11.19	11.32	13.10	10.06	14,003,761						
cio-com	bsrr	-0.53%	11.26 usd	11.35	-0.0600	20,073	11.41	11.19	11.32	13.10	10.06	14,003,761	21.65	158m	2.1	0.24		
cnn-money	bsrr	-0.53%	11.26	11.35	-0.06	20,073	11.41	11.19	11.32				18.8	$157.7m	2.13%			
easystockalterts	bsrr	-0.53%	11.26	11.35	-0.06	20073	11.41	11.19	11.32	13.10	10.06		21.65				0.52	
eresearch-fidelity-com	bsrr	-0.53%	11.2600	11.3500	-0.0600	20,073	11.4100	11.1900	11.3200	13.1000	10.0600	14,004,000	21.36	$158.53m	2.12%	$0.060000		
finance-abc7-com	bsrr	-0.5300%	11.26 usd	11.35	-0.0600	20,073	11.41	11.19	11.32	13.10	10.06	14,003,761						
finance-abc7chicago-com	bsrr	-0.5300%	11.26 usd	11.35	-0.0600	20,073	11.41	11.19	11.32	13.10	10.06	14,003,761						
financial-content	bsrr	-0.5300%	11.26 usd	11.35	-0.0600	20,073	11.41	11.19	11.32	13.10	10.06	14,003,761						
finapps-forbes-com	bsrr	-0.5%	$11.26	11.35	-0.06	20,073	11.41	11.19	11.32	13.10	10.06	14 mil	21.2	158 mil	2.1	0.24	0.53	
finviz	bsrr	-0.53%	11.26			19,606			11.32	-13.10%	12.57%	14.00m	21.65	157.64m		0.24	0.52	
fool	bsrr	-0.53%	$11.26	$11.35	-0.06	19,606	$11.41	$11.19	$11.32	$13.10	$10.06		21.80	$157.68m	2.30%	0.24		
foxbusiness	bsrr		$11.26		-0.06	20,073			$11.32									
google-finance	bsrr	(-0.53%)	11.26	11.35	-0.06	20,073.00	11.41	11.19		13.10	10.06	14.00m	21.73	157.68m	2.13	0.06	0.52	
howthemarketworks	bsrr	-0.53%	11.26	11.35	-0.06	17,965	11.41	11.19	11.32									
hpcwire	bsrr	-0.5300%	11.26 usd	11.35	-0.0600	20,073	11.41	11.19	11.32	13.10	10.06	14,003,761						
insidestocks	bsrr	-0.53%	11.26	11.35	-0.06	20073	11.41	11.19										
investopedia	bsrr	-0.53 %	$11.26	11.35	-0.06				11.32									
investorguide	bsrr	-0.53%	11.26	11.35	-0.06		11.41	11.19		13.10	10.06		22.20	157.7m			0.51	
marketintellisearch	bsrr	-0.53 %	$11.26	$11.35	-0.06	10.30k	$11.41	$11.19	$11.32			14.00m	21.77	0.16b	2.12 %		0.52	
marketwatch	bsrr	-0.53%	$11.26	open: 11.35	-0.06	2,008	$11.41	$11.19	$11.32	$13.10	$10.06		24.16	$158.39m	2.13%	0.06	0.47	
minyanville	bsrr	-0.5300%	11.26 usd	11.35	-0.0600	20,073	11.41	11.19	11.32	13.10	10.06	14,003,761						
msn-money	bsrr	-0.53%	11.26	11.35	-0.06	20,073	11.41	11.19	11.32	13.10	10.06	14.00 mil	22.08	158.52 mil	2.12%	0.24	0.52	
nasdaq-com	bsrr	0.53%	$ 11.26	$ 11.35	0.06	20,073	$ 11.41	$ 11.19	$ 11.32	$ 13.10	$ 10.06	14,004,000	21.25	$ 157,685,040	2.12 %	$0.240000	$ 0.53	
optimum	bsrr	-0.53%	11.26 ( 4:30 pm edt)	11.35	-0.06	20,073	11.41	11.19	11.32	13.10	10.06	14.00m	21.7	157.7m	2.13	0.24	0.52	
paidcontent	bsrr	-0.5300%	11.26 usd	11.35	-0.0600	20,073	11.41	11.19	11.32	13.10	10.06	14,003,761						
pc-quote	bsrr	-0.53%	11.26	11.35	-0.06	20,073	11.41	11.19	11.32	13.10	10.06	14,078,623	22.19608	158,525,000		0.06		
personal-wealth-biz	bsrr	-0.53%	11.26	11.35	-0.06	20,073	11.41	11.19	11.32	13.10	10.06		22.20		1.59	0.18	0.51	
predictwallstreet	bsrr	-0.53%	11.21		-0.06	20,073												
raymond-james	bsrr	-0.53	11.26	11.35	-0.06	20,073	11.41	11.19	11.26	13.10	10.06		21.25				0.53	
renewable-energy-world	bsrr	-0.5300%	11.26 usd	11.35	-0.0600	20,073	11.41	11.19	11.32	13.10	10.06	14,003,761						
screamingmedia	bsrr	-0.53%	$	open: 11.35	-0.06	2,008	$11.41	$11.19	$11.32	$13.10	$10.06		24.16	$158.39m	2.13%	0.06	0.47	
scroli	bsrr	%	bsrr			0												
simple-stock-quotes	bsrr	-0.53%	last trade: 11.26		change: -0.060								p/e ratio: 22.2					
smartmoney	bsrr	(-0.53%)	11.26	$11.35	-0.06	20,073	$11.41	$11.19	$11.32	$13.10	$10.06			158,500	2.12%	$0.06		
stocknod	bsrr	-0.5300%	11.26 usd	11.35	-0.0600	20,073	11.41	11.19	11.32	13.10	10.06	14,003,761						
stockpickr	bsrr	-0.53%	$11.26 -0.06 | -0.53%	11.35	-0.06	19.61k	11.41	11.19	11.32	13.10	10.06							
stocksmart	bsrr	.0 %	$10.86	10.57	0	1,800	10.99	10.82										
stocktwits	bsrr	0.18%	11.34		+0.02													
streetinsider-com	bsrr	0.53%	11.26	$11.35	-0.06	20,073	$11.41	$11.19	$11.32	$13.10	$10.06		21.65				$0.52	
thecramerreport	bsrr		11.26	11.35	-0.06	20073	11.41	11.19										
thestree	bsrr	-0.53%	$11.26	11.35	-0.06	19606	11.41	11.19	11.32	-13.1	10.06	1.4003761e7		1.58382537e8				
tickerspy	bsrr	-0.53%	$11.26	11.35	-0.06	18,065	11.41	11.19	11.32	13.10	10.06		22.2	158.3m	2.12%	$0.06		
tmx-quotemedia	bsrr	-0.53%	11.260	11.350	-0.060	20,073	11.410	11.190	11.320	13.100	10.060	14,003,761	21.80	157,682,349	2.131	0.060 usd	0.52	
updown	bsrr	-0.53%	$11.26	$11.35	-$0.06	18,065	$11.41	$11.19	$11.32	$13.10	$10.06	14.00b	21.93	$159m			0.52	
wallstreetsurvivor	bsrr	-0.53%	11.26	11.35	-0.06	17,965	11.41	11.19		13.10	10.06		21.80	$159m	2.10%	0.24 -	0.60	
yahoo-finance	bsrr	0.53%	11.26	11.35	0.06	20,073	11.41	11.19	11.32	13.10	10.06		22.08	157.67m	2.10%	0.24	0.51	
ycharts-com	bsrr	+0.18%	11.34		+0.02					13.10	10.06		22.24	158.53m	2.20%		0.51	
zacks	bsrr	(-0.53%)	11.26		-0.06	vol.  20,073	11.41	11.19		13.10	10.06		21.36	158.52 m	2.12	0.24	.53	
advfn	pby	3.29	11.29	10.97	0.36	661731	11.35	10.85										
barchart	pby	+3.29%	11.29	10.98	+0.36	661,731	11.35	10.85	10.93	15.93	7.78		19.26	$594.19 m	1.09%	$0.12	+0.47	
barrons	pby	3.29%	11.29	10.97	+0.36	654,335	11.35	10.85				53.16 million		$578.36 million	1.06%	$0.03		
bloomberg	pby	3.294%	11.290	10.970	0.360	661,731	11.350	10.850		15.96	7.86	52.674mil	20.907	594.687mil	1.063	0.030 regular cash	0.540	
boston-com	pby	+3.294%	11.29 usd	10.97	+0.3600	661,731	11.35	10.85	10.93	15.96	7.860	52,673,823						
bostonmerchant	pby	+3.294%	11.29 usd	10.97	+0.3600	661,731	11.35	10.85	10.93	15.96	7.860	52,673,823						
business-insider	pby	+3.294%	11.29 usd	10.97	+0.3600	661,731	11.35	10.85	10.93	15.96	7.860	52,673,823						
chron	pby	+3.294%	11.29 usd	10.97	+0.3600	661,731	11.35	10.85	10.93	15.96	7.860	52,673,823						
cio-com	pby	+3.29%	11.29 usd	10.97	+0.3600	661,731	11.35	10.85	10.93	15.96	7.860	52,673,823	16.13	595m	1.1	0.12		
easystockalterts	pby	3.28%	11.29	10.97	+0.36	661731	11.35	10.85	10.93	15.96	7.86		16.13				0.70	
eresearch-fidelity-com	pby	3.29%	11.2900	10.9700	0.3600	661,731	11.3500	10.8500	10.9300	15.9600	7.8600	52,674,000	15.61	$575.73m	1.10%	$0.030000		
finance-abc7-com	pby	+3.294%	11.29 usd	10.97	+0.3600	661,731	11.35	10.85	10.93	15.96	7.860	52,673,823						
finance-abc7chicago-com	pby	+3.294%	11.29 usd	10.97	+0.3600	661,731	11.35	10.85	10.93	15.96	7.860	52,673,823						
financial-content	pby	+3.294%	11.29 usd	10.97	+0.3600	661,731	11.35	10.85	10.93	15.96	7.860	52,673,823						
finapps-forbes-com	pby	3.3%	$11.29	10.97	0.36	661,731	11.35	10.85	10.93	15.96	7.86	53 mil	16.1	595 mil	1.1	0.12	0.70	
finviz	pby	3.29%	11.29			661,731			10.93	-29.11%	45.30%	52.67m	15.61	575.68m		0.12	0.70	
fool	pby	+3.29%	$11.29	$10.97	0.36	661,731	$11.35	$10.85	$10.93	$15.96	$7.86		15.70	$594.69m	1.40%	0.12		
foxbusiness	pby		$11.29		+0.36	664,130			$10.93									
google-finance	pby	(3.29%)	11.29	10.97	+0.36	661,731.00	11.35	10.85		15.96	7.86	52.67m	16.10	594.69m	1.06	0.03	0.70	
howthemarketworks	pby	3.294%	11.29	10.97	0.36	654,335	11.35	10.85	10.93									
hpcwire	pby	+3.294%	11.29 usd	10.97	+0.3600	661,731	11.35	10.85	10.93	15.96	7.860	52,673,823						
insidestocks	pby	+3.29%	11.29	10.98	+0.36	654335	11.35	10.85					price earnings ratio: 16.60					
investopedia	pby	+3.29 %	$11.29	10.97	+0.36				10.93									
investorguide	pby	+3.29%	11.29	10.97	+0.36		11.35	10.85		15.96	7.86		15.75	594.7m			0.694	
marketintellisearch	pby	3.29 %	$11.29	$10.97	0.36	618.00k	$11.35	$10.85	$10.93			52.67m	15.61	0.58b	1.1 %		0.70	
marketwatch	pby	+3.29%	$11.29	open: 10.97	+0.36	7,396	$11.35	$10.85	$10.93	$15.96	$7.86		16.16	$578.36m	1.06%	0.03	0.70	
minyanville	pby	+3.294%	11.29 usd	10.97	+0.3600	661,731	11.35	10.85	10.93	15.96	7.860	52,673,823						
msn-money	pby	+3.29%	11.29	10.97	+0.36	661,731	11.35	10.85	10.93	15.96	7.86	52.67 mil	15.90	575.72 mil	1.10%	0.12	0.70	
nasdaq-com	pby	3.29%	$ 11.29		0.36	661,731	$ 11.35	$ 10.85	$ 10.93	$ 15.96	$ 7.86	52,653,000	16.13	$ 594,452,370	1.1 %	$0.120000	$ 0.70	
optimum	pby	+3.29%	11.29 ( 4:15 pm edt)	10.97	+0.36	661,731	11.35	10.85	10.93	15.96	7.86	52.67m	16.1	594.7m	1.06	0.12	0.70	
paidcontent	pby	+3.294%	11.29 usd	10.97	+0.3600	661,731	11.35	10.85	10.93	15.96	7.860	52,673,823						
pc-quote	pby	3.29%	11.29	10.97	0.36	662,061	11.35	10.85	10.93	15.96	7.86	50,994,402	15.39437	575,727,000		0.03		
personal-wealth-biz	pby	+3.29%	11.29	10.97		664,130	11.35	10.85	10.93	15.96	7.86		15.75		1.10	0.12	0.694	
predictwallstreet	pby	+3.29%	11.29		+0.36	661,731												
raymond-james	pby	3.29	11.29	10.97	0.36	661,731	11.35	10.85	11.29	15.96	7.86		15.90				0.71	
renewable-energy-world	pby	+3.294%	11.29 usd	10.97	+0.3600	661,731	11.35	10.85	10.93	15.96	7.860	52,673,823						
screamingmedia	pby	+3.29%	$	open: 10.97	+0.36	7,396	$11.35	$10.85	$10.93	$15.96	$7.86		16.16	$578.36m	1.06%	0.03	0.70	
scroli	pby	%	pby			0												
simple-stock-quotes	pby	+3.29%	last trade: 11.29		change: 0.360								p/e ratio: 15.75					
smartmoney	pby	(3.29%)	11.29	$10.97	0.36	661,731	$11.35	$10.85	$10.93	$15.96	$7.86			575,700	1.10%	$0.03		
stocknod	pby	+3.294%	11.29 usd	10.97	+0.3600	661,731	11.35	10.85	10.93	15.96	7.860	52,673,823						
stockpickr	pby	3.29%	$11.29 0.36 | 3.29%	10.98	0.36	661.73k	11.35	10.85	10.93	15.96	7.86							
stocksmart	pby	.0 %	$13.78	13.79	0	62,736	14.13	13.72										
stocktwits	pby	3.29%	11.29		+0.36													
streetinsider-com	pby	3.29%	11.29	$10.97	+0.36	661,731	$11.35	$10.85	$10.93	$15.96	$7.86		16.13				$0.70	
thecramerreport	pby		11.29	10.97	+0.36	661731	11.35	10.85										
thestree	pby	3.29%	$11.29	10.98	0.36	661731	11.35	10.85	10.93	-15.96	7.86	5.2673823e7		5.78358577e8				
tickerspy	pby	3.29%	$11.29	10.97	+0.36	661,731	11.35	10.85	10.93	15.96	7.86		15.4	575.2m	1.10%	$0.03		
tmx-quotemedia	pby	3.29%	11.290	10.970	0.360	664,130	11.350	10.850	10.930	15.960	7.860	52,673,823	15.60	594,687,462	1.098	0.030 usd	0.70	
updown	pby	3.29%	$11.29	$10.97	$0.36	654,335	$11.35	$10.85	$10.93	$15.96	$7.86	52.63b	15.57	$576m			0.70	
wallstreetsurvivor	pby	3.29%	11.29	10.97	0.36	654,335	11.35	10.85		15.96	7.86		15.60	$576m	1.10%	0.12 -	0.69	
yahoo-finance	pby	3.29%	11.29	10.97	0.36	661,731	11.35	10.85	10.93	15.96	7.86		16.27	594.68m	1.10%	0.12	0.69	
ycharts-com	pby	+3.29%	11.29		+0.36					15.96	7.86		16.36	594.19m	1.06%		0.69	
zacks	pby	(3.29%)	11.29		0.36	vol.  661,731	11.35	10.85		15.96	7.86		19.17	575.28 m	1.10	0.12	.57	
advfn	dar	-4.12	16.97	17.18	-0.73	4344196	17.23	16.19										
barchart	dar	-4.12%	16.97	17.18	-0.73	4,344,196	17.23	16.19	17.70	19.62	7.00		20.33	$1.98 b			+0.83	
barrons	dar	4.12%	16.97	17.18	-0.73	4.323m	17.23	16.19				83.24 million		$1.41 billion	dar has not issued dividends in more than 1 year.			
bloomberg	dar	-4.124%	16.970	17.180	-0.730	4,344,196	17.230	16.190		19.62	7.00	116.997mil	18.247	1,985.440mil			0.930	
boston-com	dar	-4.124%	16.97 usd	17.18	-0.7300	4,344,196	17.23	16.19	17.70	18.91	7.000	116,997,063						
bostonmerchant	dar	-4.124%	16.97 usd	17.18	-0.7300	4,344,196	17.23	16.19	17.70	18.91	7.000	116,997,063						
business-insider	dar	-4.124%	16.97 usd	17.18	-0.7300	4,344,196	17.23	16.19	17.70	18.91	7.000	116,997,063						
chron	dar	-4.124%	16.97 usd	17.18	-0.7300	4,344,196	17.23	16.19	17.70	18.91	7.000	116,997,063						
cio-com	dar	-4.12%	16.97 usd	17.18	-0.7300	4,344,196	17.23	16.19	17.70	18.91	7.000	116,997,063	20.45	2b				
cnn-money	dar	-4.12%	16.97	17.18	-0.73	4,339,599	17.23	16.19	17.70				20.4	$2.0b				
easystockalterts	dar	-4.25%	16.97	17.18	-0.73	4344196	17.23	16.19	17.70	19.62	7.00		20.45				0.83	
eresearch-fidelity-com	dar	-4.12%	16.9700	17.1800	-0.7300	4,344,196	17.2300	16.1900	17.7000	19.6190	7.0000	116,997,000	21.33	$2.07b				
finance-abc7-com	dar	-4.124%	16.97 usd	17.18	-0.7300	4,344,196	17.23	16.19	17.70	18.91	7.000	116,997,063						
finance-abc7chicago-com	dar	-4.124%	16.97 usd	17.18	-0.7300	4,344,196	17.23	16.19	17.70	18.91	7.000	116,997,063						
financial-content	dar	-4.124%	16.97 usd	17.18	-0.7300	4,344,196	17.23	16.19	17.70	18.91	7.000	116,997,063						
finapps-forbes-com	dar	-4.1%	$16.97	17.18	-0.73	4,344,196	17.23	16.19	17.70	19.61	7.00	117 mil	20.5	2 bil	0.0	0.00	0.83	
finviz	dar	-4.12%	16.97			4,339,599			17.70	-13.51%	142.43%	117.00m	20.70	1.99b			0.82	
fool	dar	-4.12%	$16.97	$17.18	-0.73	4,339,199	$17.23	$16.19	$17.70	$19.62	$7.00		22.30	$1.99b				
foxbusiness	dar		$16.97		-0.73	4,344,196			$17.70									
google-finance	dar	(-4.12%)	16.97	17.18	-0.73	4.34m	17.23	16.19		19.62	7.00	117.00m	20.71	1.99b			0.82	
howthemarketworks	dar	-4.124%	16.97	17.18	-0.73	4,322,852	17.23	16.19	17.7									
hpcwire	dar	-4.124%	16.97 usd	17.18	-0.7300	4,344,196	17.23	16.19	17.70	18.91	7.000	116,997,063						
insidestocks	dar	-4.12%	16.97	17.18	-0.73	4322852	17.23	16.19					price earnings ratio: 18.25					
investopedia	dar	-4.12 %	$16.97	17.18	-0.73				17.70									
investorguide	dar	-4.12%	16.97	17.18	-0.73		17.23	16.19		19.10	7.00		20.02	1.985b			0.884	
marketintellisearch	dar	-4.12 %	$16.97	$17.18	-0.73	4103.60k	$17.23	$16.19	$17.70			117.00m	21.59	2.07b	0.0 %		0.82	
marketwatch	dar	-4.12%	$16.97	open: 17.18	-0.73	104,966	$17.23	$16.19	$17.70	$19.62	$7.00		23.35	$1.41b			0.73	
minyanville	dar	-4.124%	16.97 usd	17.18	-0.7300	4,344,196	17.23	16.19	17.70	18.91	7.000	116,997,063						
msn-money	dar	-4.12%	16.97	17.18	-0.73	4.34 mil	17.23	16.19	17.70	19.62	7.00	117.00 mil	20.70	2.07 bil			0.82	
nasdaq-com	dar	4.12%	$ 16.97		0.73	4,339,599	$ 17.23	$ 16.19	$ 17.70	$ 19.619	$ 7	116,997,000	20.45	$ 1,985,439,090			$ 0.83	
optimum	dar	-4.12%	16.97 ( 4:15 pm edt)	17.18	-0.73	4,339,599	17.23	16.19	17.70	19.62	7.00	117.00m	20.4	2.0b			0.83	
paidcontent	dar	-4.124%	16.97 usd	17.18	-0.7300	4,344,196	17.23	16.19	17.70	18.91	7.000	116,997,063						
pc-quote	dar	-4.12%	16.97	17.18	-0.73	4,344,196	17.23	16.19	17.7	19.62	7.00	122,029,876	21.58537	2,070,847,000				
personal-wealth-biz	dar	-4.12%	16.97	17.18	-0.73	4,344,196	17.23	16.19	17.70	19.10	7.00		20.02			0.00	0.884	
predictwallstreet	dar	-4.12%	16.97		-0.73	4,344,196												
raymond-james	dar	-4.12	16.97	17.18	-0.73	4,344,196	17.23	16.19	16.97	19.62	7.00		20.45				0.83	
renewable-energy-world	dar	-4.124%	16.97 usd	17.18	-0.7300	4,344,196	17.23	16.19	17.70	18.91	7.000	116,997,063						
screamingmedia	dar	-4.12%	$	open: 17.18	-0.73	104,966	$17.23	$16.19	$17.70	$19.62	$7.00		23.35	$1.41b			0.73	
scroli	dar	%	dar			0												
simple-stock-quotes	dar	-4.12%	last trade: 16.97		change: -0.730								p/e ratio: 20.02					
smartmoney	dar	(-4.12%)	16.97	$17.18	-0.73	4,344,196	$17.23	$16.19	$17.70	$19.62	$7.00			2,070,800	0.00%	$0.00		
stocknod	dar	-4.124%	16.97 usd	17.18	-0.7300	4,344,196	17.23	16.19	17.70	18.91	7.000	116,997,063						
stockpickr	dar	-4.12%	$16.97 -0.73 | -4.12%	17.19	-0.73	4.34m	17.23	16.19	17.70	19.62	7.00							
stocksmart	dar	.0 %	$18.86	13.49	0	182,452	19.55	18.72										
stocktwits	dar	-4.07%	16.98		-0.72													
streetinsider-com	dar	4.12%	16.97	$17.18	-0.73	4,344,196	$17.23	$16.19	$17.70	$19.62	$7.00		20.45				$0.83	
thecramerreport	dar		16.97	17.18	-0.73	4344196	17.23	16.19										
thestree	dar	-4.12%	$16.97	17.19	-0.73	4339199	17.23	16.19	17.7	-19.62	7.0	1.16997063e8		2.164445666e9				
tickerspy	dar	-4.12%	$16.97	17.18	-0.73	4,344,196	17.23	16.19	17.70	19.62	7.00		21.6	2.0b	0.00%	$0.00		
tmx-quotemedia	dar	-4.12%	16.970	17.180	-0.730	4,344,196	17.230	16.190	17.700	19.619	7.000	116,997,063	21.30	1,985,440,159			0.83	
updown	dar	-4.12%	$16.97	$17.18	-$0.73	4,238,930	$17.23	$16.19	$17.70	$19.62	$7.00	116.99b	19.95	$2.07b			0.89	
wallstreetsurvivor	dar	-4.12%	16.97	17.18	-0.73	4,322,852	17.23	16.19		19.62	7.00		21.30	$2b			0.53	
yahoo-finance	dar	4.12%	16.97	17.18	0.73	4,344,196	17.23	16.19	17.70	19.62	7.00		19.20	1.99b			0.88	
ycharts-com	dar	-4.07%	16.98		-0.72					19.62	7.00		20.71	1.98b	0.00%		0.82	
zacks	dar	(-4.12%)	16.97		-0.73	vol.  4,344,196	17.23	16.19		19.62	7.00		19.45	2.07 b	0.00	0.00	.91	
advfn	vci	0.59	30.48	30.42	0.18	871668	30.72	30.14										
barchart	vci	+0.59%	30.48	30.42	+0.18	871,668	30.72	30.14	30.30	37.44	25.70		14.64	$1.54 b			+1.61	
barrons	vci	0.59%	30.48	30.42	+0.18	865,363	30.72	30.14				51.96 million		$1.48 billion	vci has not issued dividends in more than 1 year.	$0.14		
bloomberg	vci	0.594%	30.480	30.420	0.180	871,668	30.720	30.140		37.44	25.70	49.135mil	14.868	1,497.636mil			2.050	
boston-com	vci	+0.5941%	30.48 usd	30.42	+0.1800	871,668	30.72	30.14	30.30	37.44	25.70	49,135,044						
bostonmerchant	vci	+0.5941%	30.48 usd	30.42	+0.1800	871,668	30.72	30.14	30.30	37.44	25.70	49,135,044						
business-insider	vci	+0.5941%	30.48 usd	30.42	+0.1800	871,668	30.72	30.14	30.30	37.44	25.70	49,135,044						
chron	vci	+0.5941%	30.48 usd	30.42	+0.1800	865,363	30.72	30.14	30.30	37.44	25.70	49,135,044						
cio-com	vci	+0.59%	30.48 usd	30.42	+0.1800	865,363	30.72	30.14	30.30	37.44	25.70	49,135,044	18.70	1b				
cnn-money	vci	+0.59%today&rsquo;s change	30.48data as of 4:03pm et	30.42	+0.18	865,263	30.72	30.14	30.30				18.7	$1.5b				
easystockalterts	vci	0.59%	30.48	30.42	+0.18	865363	30.72	30.14	30.30	37.44	25.70		18.70				1.63	
eresearch-fidelity-com	vci	0.59%	30.4800	30.4200	0.1800	865,363	30.7200	30.1400	30.3000	37.4400	25.7000	49,135,000	18.82	$1.49b				
finance-abc7-com	vci	+0.5941%	30.48 usd	30.42	+0.1800	865,363	30.72	30.14	30.30	37.44	25.70	49,135,044						
finance-abc7chicago-com	vci	+0.5941%	30.48 usd	30.42	+0.1800	865,363	30.72	30.14	30.30	37.44	25.70	49,135,044						
financial-content	vci	+0.5941%	30.48 usd	30.42	+0.1800	865,363	30.72	30.14	30.30	37.44	25.70	49,135,044						
finapps-forbes-com	vci	0.6%	$30.48	30.42	0.18	865,363	30.72	30.14	30.30	37.44	25.70	49 mil	18.9	1 bil	0.0	0.00	1.61	
finviz	vci	0.59%	30.48			865,363			30.30	-18.59%	18.60%	49.14m	18.82	1.49b			1.61	
fool	vci	+0.59%	$30.48	$30.42	0.18	865,363	$30.72	$30.14	$30.30	$37.44	$25.70		18.40	$1.50b				
foxbusiness	vci		$30.48		+0.18	871,668			$30.30									
google-finance	vci	(0.59%)	30.48	30.42	+0.18	865,363.00	30.72	30.14		37.44	25.70	49.14m	18.90	1.50b			1.61	
howthemarketworks	vci	0.594%	30.48	30.42	0.18	865,363	30.72	30.14	30.3									
hpcwire	vci	+0.5941%	30.48 usd	30.42	+0.1800	871,668	30.72	30.14	30.30	37.44	25.70	49,135,044						
insidestocks	vci	+0.59%	30.48	30.42	+0.18	865363	30.72	30.14					price earnings ratio: 14.87					
investopedia	vci	+0.59 %	$30.48	30.42	+0.18				30.30									
investorguide	vci	+0.59%	30.48	30.42	+0.18		30.72	30.14		38.43	25.70		18.76	1.498b			1.615	
marketintellisearch	vci	0.59 %	$30.48	$30.42	0.18	828.00k	$30.72	$30.14	$30.30			49.14m	18.82	1.49b	0.0 %		1.61	
marketwatch	vci	+0.59%	$30.48	open: 30.42	+0.18	6,405	$30.72	$30.14	$30.30	$37.44	$25.70		18.92	$1.48b			1.61	
minyanville	vci	+0.5941%	30.48 usd	30.42	+0.1800	865,363	30.72	30.14	30.30	37.44	25.70	49,135,044						
msn-money	vci	+0.59%	30.48	30.42	+0.18	865,363	30.72	30.14	30.30	37.44	25.70	49.14 mil	19.41	1.49 bil			1.61	
nasdaq-com	vci	0.59%	$ 30.48		0.18	865,363	$ 30.72	$ 30.14	$ 30.30	$ 37.44	$ 25.70	49,135,000	18.93	$ 1,497,634,800			$ 1.61	
optimum	vci	+0.59%	30.48 ( 4:03 pm edt)	30.42	+0.18	865,363	30.72	30.14	30.30	37.44	25.70	49.14m	18.7	1.5b			1.63	
paidcontent	vci	+0.5941%	30.48 usd	30.42	+0.1800	865,363	30.72	30.14	30.30	37.44	25.70	49,135,044						
pc-quote	vci	0.59%	30.48	30.42	0.18	871,668	30.72	30.14	30.3	37.44	25.70	48,844,833	19.29936	1,488,791,000				
personal-wealth-biz	vci	+0.59%	30.48	30.42		871,668	30.72	30.14	30.30	38.43	25.70		18.76			0.00	1.615	
predictwallstreet	vci	+0.59%	30.48		+0.18	865,363												
raymond-james	vci	0.59	30.48	30.42	0.18	865,363	30.72	30.14	30.48	37.44	25.70		17.83				1.71	
renewable-energy-world	vci	+0.5941%	30.48 usd	30.42	+0.1800	865,363	30.72	30.14	30.30	37.44	25.70	49,135,044						
screamingmedia	vci	+0.59%	$	open: 30.42	+0.18	100	$30.72	$30.14	$30.30	$37.44	$25.70		18.92	$1.48b			1.61	
scroli	vci	%	vci			0												
smartmoney	vci	(0.59%)	30.48	$30.42	0.18	871,668	$30.72	$30.14	$30.30	$37.44	$25.70			1,488,800	0.00%	$0.00		
stocknod	vci	+0.5941%	30.48 usd	30.42	+0.1800	871,668	30.72	30.14	30.30	37.44	25.70	49,135,044						
stockpickr	vci	0.59%	$30.48 0.18 | 0.59%	30.30	0.18	865.36k	30.72	30.14	30.30	37.44	25.70							
stocksmart	vci	.0 %	$28.58	32.21	0	50,501	29.25	28.56										
stocktwits	vci	0.49%	30.45		+0.15													
streetinsider-com	vci	0.59%	30.48	$30.42	+0.18	865,363	$30.72	$30.14	$30.30	$37.44	$25.70		18.70				$1.63	
thecramerreport	vci		30.48	30.42	+0.18	865363	30.72	30.14										
thestree	vci	0.59%	$30.48	30.3	0.18	865363	30.72	30.14	30.3	-37.44	25.7	4.9135044e7		1.475034021e9				
tickerspy	vci	0.59%	$30.48	30.42	+0.18	865,363	30.72	30.14	30.30	37.44	25.70		19.3	1.4b	0.00%	$0.00		
tmx-quotemedia	vci	0.59%	30.480	30.420	0.180	871,668	30.720	30.140	30.300	37.440	25.700	49,135,044	18.60	1,497,636,141			1.63	
updown	vci	0.59%	$30.48	$30.42	$0.18	865,263	$30.72	$30.14	$30.30	$37.44	$25.70	49.13b	17.75	$1.48b			1.71	
wallstreetsurvivor	vci	0.59%	30.48	30.42	0.18	865,363	30.72	30.14		37.44	25.70		18.60	$1b			7.42	
yahoo-finance	vci	0.59%	30.48	30.42	0.18	865,363	30.72	30.14	30.30	37.44	25.70		18.87	1.50b			1.62	
ycharts-com	vci	+0.46%	30.45		+0.14					37.44	25.70		19.39	1.54b	0.00%		1.57	
zacks	vci	(0.59%)	30.48		0.18	vol.  865,363	30.72	30.14		37.44	25.70		14.78	1.49 b	0.00	0.00	2.05	
advfn	kirk	1.66	12.22	11.99	0.2	94062	12.35	11.85										
barchart	kirk	+1.66%	12.22	11.99	+0.20	101,492	12.35	11.85	12.02	18.70	10.62		11.10	$243.42 m			+1.12	
barrons	kirk	1.66%	12.22	11.99	+0.20	94,062	12.35	11.85				20.58 million		$238.82 million	kirk has not issued dividends in more than 1 year.			
bloomberg	kirk	1.664%	12.220	11.990	0.200	94,062	12.350	11.850		18.70	10.62	19.918mil	10.911	243.396mil			1.120	
boston-com	kirk	+1.664%	12.22 usd	11.99	+0.2000	94,062	12.35	11.85	12.02	18.70	10.62	19,917,819						
bostonmerchant	kirk	+1.664%	12.22 usd	11.99	+0.2000	94,062	12.35	11.85	12.02	18.70	10.62	19,917,819						
business-insider	kirk	+1.664%	12.22 usd	11.99	+0.2000	94,062	12.35	11.85	12.02	18.70	10.62	19,917,819						
chron	kirk	+1.664%	12.22 usd	11.99	+0.2000	94,062	12.35	11.85	12.02	18.70	10.62	19,917,819						
cio-com	kirk	+1.66%	12.22 usd	11.99	+0.2000	94,062	12.35	11.85	12.02	18.70	10.62	19,917,819	11.01	243m				
cnn-money	kirk	+1.66%	12.22	11.85	+0.20	93,404	12.35	11.85	12.02				11.0	$243.4m				
easystockalterts	kirk	1.67%	12.22	11.99	+0.20	94062	12.35	11.85	12.02	18.70	10.62		11.01				1.11	
eresearch-fidelity-com	kirk	1.66%	12.2200	11.9900	0.2000	94,062	12.3500	11.8500	12.0200	18.7000	10.6200	19,918,000	10.73	$239.41m				
finance-abc7-com	kirk	+1.664%	12.22 usd	11.99	+0.2000	94,062	12.35	11.85	12.02	18.70	10.62	19,917,819						
finance-abc7chicago-com	kirk	+1.664%	12.22 usd	11.99	+0.2000	94,062	12.35	11.85	12.02	18.70	10.62	19,917,819						
financial-content	kirk	+1.664%	12.22 usd	11.99	+0.2000	94,062	12.35	11.85	12.02	18.70	10.62	19,917,819						
finapps-forbes-com	kirk	1.7%	$12.22	11.99	0.20	94,062	12.35	11.85	12.02	18.70	10.62	20 mil	10.9	243 mil	0.0	0.00	1.12	
finviz	kirk	1.66%	12.22			93,404			12.02	-34.65%	15.07%	19.92m	10.91	243.42m			1.12	
fool	kirk	+1.66%	$12.22	$11.99	0.20	93,404	$12.35	$11.85	$12.02	$18.70	$10.62		10.80	$243.40m				
foxbusiness	kirk		$12.22		+0.20	94,062			$12.02									
google-finance	kirk	(1.66%)	12.22	11.99	+0.20	94,062.00	12.35	11.85		18.70	10.62	19.92m	10.89	243.40m			1.12	
howthemarketworks	kirk	1.664%	12.22	11.99	0.2	90,860	12.35	11.85	12.02									
hpcwire	kirk	+1.664%	12.22 usd	11.99	+0.2000	94,062	12.35	11.85	12.02	18.70	10.62	19,917,819						
insidestocks	kirk	+1.66%	12.22	11.99	+0.20	94062	12.35	11.85					price earnings ratio: 11.31					
investopedia	kirk	+1.66 %	$12.22	11.99	+0.20				12.02									
investorguide	kirk	+1.66%	12.22	12.01	+0.20		12.35	11.85		22.30	10.62		10.84	243.4m			1.109	
marketintellisearch	kirk	1.66 %	$12.22	$12.01	0.20	100.70k	$12.35	$11.85	$12.02			19.92m	10.73	0.24b	0.0 %		1.12	
marketwatch	kirk	+1.66%	$12.22	open: 11.99	+0.20	3,002	$12.35	$11.85	$12.02	$18.70	$10.62		10.94	$238.82m			1.12	
minyanville	kirk	+1.664%	12.22 usd	11.99	+0.2000	94,062	12.35	11.85	12.02	18.70	10.62	19,917,819						
msn-money	kirk	+1.66%	12.22	11.99	+0.20	94,062	12.35	11.85	12.02	18.70	10.62	19.92 mil	11.01	239.41 mil			1.12	
nasdaq-com	kirk	1.66%	$ 12.22	$ 11.99	0.20	94,062	$ 12.35	$ 11.85	$ 12.02	$ 18.70	$ 10.62	19,918,000	10.91	$ 243,397,960			$ 1.12	
optimum	kirk	+1.66%	12.22 ( 4:30 pm edt)	11.99	+0.20	93,404	12.35	11.85	12.02	18.70	10.62	19.92m	11.0	243.4m			1.11	
paidcontent	kirk	+1.664%	12.22 usd	11.99	+0.2000	94,062	12.35	11.85	12.02	18.70	10.62	19,917,819						
pc-quote	kirk	1.66%	12.22	11.99	0.20	94,062	12.35	11.85	12.02	18.70	10.62	19,592,013	10.82883	239,414,000				
personal-wealth-biz	kirk	+1.66%	12.22	12.01		94,062	12.35	11.85	12.02	22.30	10.62		10.84			0.00	1.109	
predictwallstreet	kirk	+1.66%	12.22		+0.20	94,062												
raymond-james	kirk	1.66	12.22	11.99	0.20	94,062	12.35	11.85	12.22	18.70	10.62		10.63				1.15	
renewable-energy-world	kirk	+1.664%	12.22 usd	11.99	+0.2000	94,062	12.35	11.85	12.02	18.70	10.62	19,917,819						
screamingmedia	kirk	+1.66%	$	open: 11.99	+0.20	3,002	$12.35	$11.85	$12.02	$18.70	$10.62		10.94	$238.82m			1.12	
scroli	kirk	%	kirk			0												
simple-stock-quotes	kirk	+1.66%	last trade: 12.22		change: 0.200								p/e ratio: 10.84					
smartmoney	kirk	(1.66%)	12.22	$11.99	0.20	94,062	$12.35	$11.85	$12.02	$18.70	$10.62			239,400	0.00%	$0.00		
stocknod	kirk	+1.664%	12.22 usd	11.99	+0.2000	94,062	12.35	11.85	12.02	18.70	10.62	19,917,819						
stockpickr	kirk	1.66%	$12.22 0.20 | 1.66%	11.99	0.20	93.40k	12.35	11.85	12.02	18.70	10.62							
stocksmart	kirk	.0 %	$12.43	14.21	0	15,681	13.11	12.38										
stocktwits	kirk	1.50%	12.20		+0.18													
streetinsider-com	kirk	1.66%	12.22	$11.99	+0.20	94,062	$12.35	$11.85	$12.02	$18.70	$10.62		11.01				$1.11	
thecramerreport	kirk		12.22	12.01	+0.20	94062	12.35	11.85										
thestree	kirk	1.66%	$12.22	11.99	0.2	93404	12.35	11.85	12.02	-18.7	10.62	1.9917819e7		2.3881465e8				
tickerspy	kirk	1.66%	$12.22	11.99	+0.20	93,404	12.35	11.85	12.02	18.70	10.62		10.8	239.4m	0.00%	$0.00		
tmx-quotemedia	kirk	1.66%	12.220	11.990	0.200	94,062	12.350	11.850	12.020	18.700	10.620	19,917,819	10.80	243,395,748			1.11	
updown	kirk	1.66%	$12.22	$11.99	$0.20	91,060	$12.35	$11.85	$12.02	$18.70	$10.62	19.91b	10.36	$239m			1.16	
wallstreetsurvivor	kirk	1.66%	12.22	11.99	0.20	90,860	12.35	11.85		18.70	10.62		10.80	$239m			1.28	
yahoo-finance	kirk	1.66%	12.22	12.01	0.20	94,062	12.35	11.85	12.02	18.70	10.62		11.02	243.39m			1.11	
ycharts-com	kirk	+1.50%	12.20		+0.18					18.70	10.62		10.99	243.02m	0.00%		1.11	
zacks	kirk	(1.66%)	12.22		0.20	vol.  94,062	12.35	11.85		18.70	10.62		11.13	239.41 m	0.00	0.00	1.08	
advfn	bamm	-0.86	3.44	3.43	-0.03	41723	3.62	3.31										
barchart	bamm	-0.86%	3.44	3.38	-0.03	40,396	3.62	3.31	3.47	6.87	3.15		14.91	$54.15 m	5.83%	$0.20	+0.23	
barrons	bamm	0.86%	3.44	3.43	-0.03	41,723	3.62	3.31				15.62 million		$53.99 million	5.81%	$0.05		
bloomberg	bamm	-0.865%	3.440	3.430	-0.030	41,723	3.620	3.310		7.07	3.15	15.741mil	14.956	54.149mil	4.386	0.050 regular cash	0.230	
boston-com	bamm	-0.8646%	3.440 usd	3.430	-0.0300	41,723	3.620	3.310	3.470	7.070	3.150	15,740,910						
bostonmerchant	bamm	-0.8646%	3.440 usd	3.430	-0.0300	41,723	3.620	3.310	3.470	7.070	3.150	15,740,910						
business-insider	bamm	-0.8646%	3.440 usd	3.430	-0.0300	41,723	3.620	3.310	3.470	7.070	3.150	15,740,910						
chron	bamm	-0.8646%	3.440 usd	3.430	-0.0300	41,723	3.620	3.310	3.470	7.070	3.150	15,740,910						
cio-com	bamm	-0.86%	3.440 usd	3.430	-0.0300	41,723	3.620	3.310	3.470	7.070	3.150	15,740,910	15.64	54m	5.5	0.2		
cnn-money	bamm	-0.86%today&rsquo;s change	3.44data as of 3:59pm et	3.43	-0.03	41,723	3.62	3.31	3.47				15.6	$54.1m	5.81%			
easystockalterts	bamm	-0.87%	3.44	3.43	-0.03	41723	3.62	3.31	3.47	7.07	3.15		15.64				0.22	
eresearch-fidelity-com	bamm	-0.86%	3.4400	3.4300	-0.0300	41,723	3.6200	3.3100	3.4700	7.0700	3.1500	15,741,000	15.09	$54.62m	5.76%	$0.050000		
finance-abc7-com	bamm	-0.8646%	3.440 usd	3.430	-0.0300	41,723	3.620	3.310	3.470	7.070	3.150	15,740,910						
finance-abc7chicago-com	bamm	-0.8646%	3.440 usd	3.430	-0.0300	41,723	3.620	3.310	3.470	7.070	3.150	15,740,910						
financial-content	bamm	-0.8646%	3.440 usd	3.430	-0.0300	41,723	3.620	3.310	3.470	7.070	3.150	15,740,910						
finapps-forbes-com	bamm	-0.9%	$3.44	3.43	-0.03	41,723	3.62	3.31	3.47	7.07	3.15	16 mil		54 mil	5.8	0.20		
finviz	bamm	-0.86%	3.44			41,723			3.47	-49.93%	9.21%	15.74m	15.64	54.15m		0.20	0.22	
fool	bamm	-0.86%	$3.44	$3.43	-0.03	41,723	$3.62	$3.31	$3.47	$7.07	$3.15		14.80	$54.15m	3.10%	0.20		
foxbusiness	bamm		$3.44		-0.03	41,723			$3.47									
google-finance	bamm	(-0.86%)	3.44	3.43	-0.03	41,723.00	3.62	3.31		7.07	3.15	15.74m	15.40	54.15m	5.81	0.05	0.22	
howthemarketworks	bamm	-0.865%	3.44	3.43	-0.03	41,723	3.62	3.31	3.47									
hpcwire	bamm	-0.8646%	3.440 usd	3.430	-0.0300	41,723	3.620	3.310	3.470	7.070	3.150	15,740,910						
insidestocks	bamm	-0.86%	3.44	3.38	-0.03	39781	3.62	3.31										
investopedia	bamm	-0.86 %	$3.44	3.43	-0.03				3.47									
investorguide	bamm	-0.86%	3.44	3.32	-0.03		3.62	3.31		7.36	3.77		15.84	54.1m			0.219	
marketintellisearch	bamm	-1.15 %	$3.43	$3.32	-0.04	41.20k	$3.62	$3.38	$3.47			15.74m	15.77	0.05b	5.76 %		0.22	
marketwatch	bamm	-0.86%	$3.44	open: 3.43	-0.03	610	$3.62	$3.31	$3.47	$7.07	$3.15		14.96	$53.99m	5.81%	0.05	0.23	
minyanville	bamm	-0.8646%	3.440 usd	3.430	-0.0300	41,723	3.620	3.310	3.470	7.070	3.150	15,740,910						
msn-money	bamm	-0.86%	3.44	3.43	-0.03	41,723	3.62	3.31	3.47	7.07	3.15	15.74 mil	15.64	54.62 mil	5.76%	0.20	0.22	
nasdaq-com	bamm	0.86%	$ 3.44	$ 3.43	0.03	41,723	$ 3.62	$ 3.31	$ 3.47	$ 7.07	$ 3.15	15,741,000	14.96	$ 54,149,040	5.76 %	$0.200000	$ 0.23	
optimum	bamm	-0.86%	3.44 ( 4:30 pm edt)	3.43	-0.03	41,723	3.62	3.31	3.47	7.07	3.15	15.74m	15.6	54.1m	5.81	0.20	0.22	
paidcontent	bamm	-0.8646%	3.440 usd	3.430	-0.0300	41,723	3.620	3.310	3.470	7.070	3.150	15,740,910						
pc-quote	bamm	-0.86%	3.44	3.43	-0.03	41,723	3.62	3.31	3.47	7.07	3.15	15,878,285	15.77273	54,621,000		0.05		
personal-wealth-biz	bamm	-0.86%	3.44	3.32	-0.03	41,723	3.62	3.31	3.47	7.36	3.77		15.84		5.76	0.20	0.219	
predictwallstreet	bamm	-0.86%	3.44		-0.03	41,723												
raymond-james	bamm	-0.86	3.44	3.43	-0.03	41,723	3.62	3.31	3.44	7.07	3.15		14.96				0.23	
renewable-energy-world	bamm	-0.8646%	3.440 usd	3.430	-0.0300	41,723	3.620	3.310	3.470	7.070	3.150	15,740,910						
screamingmedia	bamm	-0.86%	$	open: 3.43	-0.03	610	$3.62	$3.31	$3.47	$7.07	$3.15		14.96	$53.99m	5.81%	0.05	0.23	
scroli	bamm	%	bamm			0												
simple-stock-quotes	bamm	-0.86%	last trade: 3.44		change: -0.030								p/e ratio: 15.84					
smartmoney	bamm	(-0.86%)	3.44	$3.43	-0.03	41,723	$3.62	$3.31	$3.47	$7.07	$3.15			54,600	5.76%	$0.05		
stocknod	bamm	-0.8646%	3.440 usd	3.430	-0.0300	41,723	3.620	3.310	3.470	7.070	3.150	15,740,910						
stockpickr	bamm	-0.86%	$3.44 -0.03 | -0.86%	3.43	-0.03	41.72k	3.62	3.31	3.47	7.07	3.15							
stocksmart	bamm	.0 %	$3.61	5.81	0	10,529	3.68	3.57										
stocktwits	bamm	-1.44%	3.42		-0.05													
streetinsider-com	bamm	0.86%	3.44	$3.43	-0.03	41,723	$3.62	$3.31	$3.47	$7.07	$3.15		15.64				$0.22	
thecramerreport	bamm		3.44	3.32	-0.03	41723	3.62	3.31										
thestree	bamm	-0.86%	$3.44	3.43	-0.03	41723	3.62	3.31	3.47	-7.07	3.15	1.574091e7		5.3991321e7				
tickerspy	bamm	-0.86%	$3.44	3.43	-0.03	41,723	3.62	3.31	3.47	7.07	3.15		15.8	54.6m	5.76%	$0.05		
tmx-quotemedia	bamm	-0.86%	3.440	3.430	-0.030	41,723	3.620	3.310	3.470	7.070	3.150	15,740,910	15.80	54,148,730	5.764	0.050 usd	0.22	
updown	bamm	-0.86%	$3.44	$3.43	-$0.03	41,723	$3.55	$3.31	$3.47	$7.07	$3.15	15.74b	15.80	$55m			0.22	
wallstreetsurvivor	bamm	-0.86%	3.44	3.43	-0.03	41,723	3.62	3.31		7.07	3.15		15.80	$55m	5.80%	0.30 -	0.57	
yahoo-finance	bamm	0.86%	3.44	3.32	0.03	41,723	3.62	3.31	3.47	7.07	3.15		15.71	54.15m	5.80%	0.20	0.22	
ycharts-com	bamm	-1.44%	3.42		-0.05					7.07	3.15		15.55	53.83m	5.99%		0.22	
zacks	bamm	(-0.86%)	3.44		-0.03	vol.  41,723	3.62	3.31		7.07	3.15		15.09	54.62 m	5.76	0.20	.23	
advfn	fast	1.83	36.65	36.04	0.66	2930250	36.71	36.0										
barchart	fast	+1.83%	36.65	36.04	+0.66	2,904,525	36.71	36.00	35.99	36.71	21.88		34.96	$10.81 b	0.72%	$0.26	+1.02	
barrons	fast	1.83%	36.65	36.04	+0.66	2.885m	36.71	36.00				294.86 million		$10.62 billion	2.84%	$0.26		
bloomberg	fast	1.834%	36.650	36.040	0.660	2,930,250	36.710	36.000		36.71	22.14	294.861mil	37.398	10,806.670mil	2.183	0.130 regular cash	0.980	
boston-com	fast	+1.834%	36.65 usd	36.04	+0.6600	2,925,150	36.71	36.00	35.99	69.75	30.93	294,861,424						
bostonmerchant	fast	+1.834%	36.65 usd	36.04	+0.6600	2,925,150	36.71	36.00	35.99	69.75	30.93	294,861,424						
business-insider	fast	+1.834%	36.65 usd	36.04	+0.6600	2,925,150	36.71	36.00	35.99	69.75	30.93	294,861,424						
chron	fast	+1.834%	36.65 usd	36.04	+0.6600	2,925,150	36.71	36.00	35.99	69.75	30.93	294,861,424						
cio-com	fast	+1.83%	36.65 usd	36.04	+0.6600	2,925,150	36.71	36.00	35.99	69.75	30.93	294,861,424	37.40	11b	1.6	0.52		
cnn-money	fast	+1.83%	36.65	36.04	+0.66	2,885,123	36.71	36.00	35.99				37.4	$10.8b	1.42%			
easystockalterts	fast	1.83%	36.65	36.04	+0.66	2925150	36.71	36.00	35.99	69.75	30.93		37.40				0.98	
eresearch-fidelity-com	fast	1.83%	36.6500	36.0400	0.6600	2,930,250	36.7100	36.0000	35.9900	36.4200	22.3200	294,861,000	36.72	$10.61b	1.44%	$0.130000		
finance-abc7-com	fast	+1.834%	36.65 usd	36.04	+0.6600	2,925,150	36.71	36.00	35.99	69.75	30.93	294,861,424						
finance-abc7chicago-com	fast	+1.834%	36.65 usd	36.04	+0.6600	2,925,150	36.71	36.00	35.99	69.75	30.93	294,861,424						
financial-content	fast	+1.834%	36.65 usd	36.04	+0.6600	2,925,150	36.71	36.00	35.99	69.75	30.93	294,861,424						
finapps-forbes-com	fast	1.8%	$36.65	36.04	0.66	2,930,250	36.71	36.00	35.99	36.42	22.32	295 mil	37.4	11 bil	1.4	0.52	0.98	
finviz	fast	1.83%	36.65			2,928,650			35.99	0.63%	66.15%	294.86m	36.72	10.61b		0.52	0.98	
fool	fast	+1.83%	$36.65	$36.04	0.66	2,930,250	$36.71	$36.00	$35.99	$36.42	$22.32		36.70	$10.81b	1.90%	0.26		
foxbusiness	fast		$36.65		+0.66	2,933,422			$35.99									
google-finance	fast	(1.83%)	36.65	36.04	+0.66	2.93m	36.71	36.00		36.71	22.32	294.86m	37.45	10.81b	1.42	0.13	0.98	
howthemarketworks	fast	1.834%	36.65	36.04	0.66	2,925,150	36.71	36	35.99									
hpcwire	fast	+1.834%	36.65 usd	36.04	+0.6600	2,925,150	36.71	36.00	35.99	69.75	30.93	294,861,424						
insidestocks	fast	+1.83%	36.65	36.04	+0.66	2555475	36.71	36.00					price earnings ratio: 37.40					
investopedia	fast	+1.83 %	$36.65	36.04	+0.66				35.99									
investorguide	fast	+1.83%	36.65	36.09	+0.66		36.71	36.00		36.22	22.32		36.72	10.807b			0.98	
marketintellisearch	fast	1.81 %	$36.64	$36.04	0.65	2876.30k	$36.71	$36.00	$35.99			294.86m	36.72	10.61b	1.44 %		0.98	
marketwatch	fast	+1.83%	$36.64	open: 36.04	+0.66	48,136	$36.71	$36.00	$35.99	$36.71	$22.32		37.48	$10.62b	2.84%	0.26	0.98	
minyanville	fast	+1.834%	36.65 usd	36.04	+0.6600	2,925,150	36.71	36.00	35.99	69.75	30.93	294,861,424						
msn-money	fast	+1.83%	36.65	36.04	+0.66	2.93 mil	36.71	36.00	35.99	36.42	22.32	294.86 mil	37.40	10.61 bil	1.44%	0.52	0.98	
nasdaq-com	fast	1.83%	$ 36.65	$ 36.04	0.66	2,930,250	$ 36.71	$ 36	$ 35.99	$ 36.42	$ 22.32	294,861,000	35.58	$ 10,806,655,650			$ 1.03	
optimum	fast	+1.83%	36.65 ( 4:00 pm edt)	36.04	+0.66	2,705,199	36.71	36.00	35.99	69.75	30.93	294.86m	37.4	10.8b	1.42	0.52	0.98	
paidcontent	fast	+1.834%	36.65 usd	36.04	+0.6600	2,925,150	36.71	36.00	35.99	69.75	30.93	294,861,424						
pc-quote	fast	1.83%	36.65	36.04	0.66	2,933,929	36.71	36.0	35.99	36.42	22.32	289,552,060	36.72449	10,612,083,000		0.13		
personal-wealth-biz	fast	+1.83%	36.65	36.09		2,931,822	36.71	36.01	35.99	36.22	22.32		36.72		1.64	0.59	0.98	
predictwallstreet	fast	+1.58%	36.56		+0.57	1,651,716												
raymond-james	fast	1.83	36.65	36.04	0.66	2,930,250	36.71	36.00	36.65	36.42	22.32		18.70				1.96	
renewable-energy-world	fast	+1.834%	36.65 usd	36.04	+0.6600	2,925,150	36.71	36.00	35.99	69.75	30.93	294,861,424						
screamingmedia	fast	+1.83%	$	open: 36.04	+0.66	48,136	$36.71	$36.00	$35.99	$36.71	$22.32		37.48	$10.62b	2.84%	0.26	0.98	
scroli	fast	1.83%	fast 36.65	36.04	0.66	0	36.71	36.00	35.99	36.71	22.32		37.45				0.98	
simple-stock-quotes	fast	+1.83%	last trade: 36.65		change: 0.660								p/e ratio: 36.72					
smartmoney	fast	(1.83%)	36.65	$36.04	0.66	2,930,250	$36.71	$36.00	$35.99	$36.42	$22.32			10,612,100	1.44%	$0.13		
stocknod	fast	+1.834%	36.65 usd	36.04	+0.6600	2,925,150	36.71	36.00	35.99	69.75	30.93	294,861,424						
stockpickr	fast	1.83%	$36.65 0.66 | 1.83%	36.04	0.66	2.93m	36.71	36.00	35.99	36.42	22.32							
stocksmart	fast	.0 %	$31.68	60.01	0	318,498	33.16	31.68										
stocktwits	fast	1.81%	36.64		+0.65													
streetinsider-com	fast	1.83%	36.65	$36.04	+0.66	2,925,150	$36.71	$36.00	$35.99	$69.75	$30.93		37.40				$0.98	
thecramerreport	fast		36.65	36.09	+0.66	2928650	36.71	36.01										
thestree	fast	1.83%	$36.65	36.04	0.66	2895957	36.71	36.0	35.99	-36.42	22.32	2.94861424e8		1.0617959878e10				
tickerspy	fast	1.83%	$36.65	36.04	+0.66	2,905,050	36.71	36.00	35.99	36.42	22.32		36.7	10.6b	0.72%	$0.13		
tmx-quotemedia	fast	1.83%	36.650	36.040	0.660	2,900,109	36.710	36.000	35.990	36.420	22.320	294,861,424	36.70	10,806,671,190	2.890	0.260 usd	0.98	
updown	fast	1.83%	$36.65	$36.04	$0.66	2,885,123	$36.71	$36.00	$35.99	$36.42	$22.32	294.86b	36.74	$10.61b			0.98	
wallstreetsurvivor	fast	1.83%	36.65	36.04	0.66	2,925,150	36.71	36.00		36.42	22.32		36.70	$11b	1.40%	0.62 -	0.90	
yahoo-finance	fast	1.83%	36.65	36.09	0.66	2,928,650	36.71	36.00	35.99	36.71	22.32		37.40	10.81b	1.40%	0.52	0.98	
ycharts-com	fast	+1.81%	36.64		+0.65					36.42	22.32		37.39	10.80b	1.57%		0.98	
zacks	fast	(1.83%)	36.65		0.66	vol.  2,930,250	36.71	36.00		36.71	22.32		34.94	10.61 b	0.72	0.26	1.03	
advfn	kerx	3.38	4.89	4.71	0.16	1179591	4.92	4.68										
barchart	kerx	+3.38%	4.89	4.71	+0.16	1,211,300	4.92	4.68	4.73	5.91	3.20		0.00	$300.98 m			-0.38	
barrons	kerx	3.38%	4.89	4.71	+0.16	1.180m	4.92	4.68				58.99 million		$319.14 million	kerx has not issued dividends in more than 1 year.			
bloomberg	kerx	3.383%	4.890	4.710	0.160	1,179,591	4.920	4.680		5.91	3.03	69.079mil		337.799mil			-0.380	
boston-com	kerx	+3.383%	4.890 usd	4.710	+0.1600	1,179,591	4.920	4.680	4.730	5.910	3.030	69,079,487						
bostonmerchant	kerx	+3.383%	4.890 usd	4.710	+0.1600	1,179,591	4.920	4.680	4.730	5.910	3.030	69,079,487						
business-insider	kerx	+3.383%	4.890 usd	4.710	+0.1600	1,179,591	4.920	4.680	4.730	5.910	3.030	69,079,487						
chron	kerx	+3.383%	4.890 usd	4.710	+0.1600	1,179,591	4.920	4.680	4.730	5.910	3.030	69,079,487						
cio-com	kerx	+3.38%	4.890 usd	4.710	+0.1600	1,179,591	4.920	4.680	4.730	5.910	3.030	69,079,487		338m				
cnn-money	kerx	+3.38%	4.89	4.71	+0.16	1,170,729	4.92	4.68	4.73				nm	$337.8m				
easystockalterts	kerx	3.40%	4.89	4.71	+0.16	1179591	4.92	4.68	4.73	5.91	3.03						-0.37	
eresearch-fidelity-com	kerx	3.38%	4.8900	4.7100	0.1600	1,179,591	4.9200	4.6800	4.7300	5.9100	3.0300	69,079,000	nm	$326.74m				
finance-abc7-com	kerx	+3.383%	4.890 usd	4.710	+0.1600	1,179,591	4.920	4.680	4.730	5.910	3.030	69,079,487						
finance-abc7chicago-com	kerx	+3.383%	4.890 usd	4.710	+0.1600	1,179,591	4.920	4.680	4.730	5.910	3.030	69,079,487						
financial-content	kerx	+3.383%	4.890 usd	4.710	+0.1600	1,179,591	4.920	4.680	4.730	5.910	3.030	69,079,487						
finapps-forbes-com	kerx	3.4%	$4.89	4.71	0.16	1,179,591	4.92	4.68	4.73	5.91	3.03	69 mil		338 mil	0.0	0.00	-0.38	
finviz	kerx	3.38%	4.89			1,179,591			4.73	-17.26%	61.39%	69.08m		326.75m			-0.38	
fool	kerx	+3.38%	$4.89	$4.71	0.16	1,179,591	$4.92	$4.68	$4.73	$5.91	$3.03		0.00	$337.80m				
foxbusiness	kerx		$4.89		+0.16	1,182,305			$4.73									
google-finance	kerx	(3.38%)	4.89	4.71	+0.16	1.18m	4.92	4.68		5.91	3.03	69.08m		337.80m			-0.38	
howthemarketworks	kerx	3.383%	4.89	4.71	0.16	1,169,229	4.92	4.68	4.73									
hpcwire	kerx	+3.383%	4.890 usd	4.710	+0.1600	1,179,591	4.920	4.680	4.730	5.910	3.030	69,079,487						
insidestocks	kerx	+3.38%	4.89	4.71	+0.16	1179591	4.92	4.68										
investopedia	kerx	+3.38 %	$4.89	4.71	+0.16				4.73									
investorguide	kerx	+3.38%	4.89	4.70	+0.16		4.92	4.68		5.91	3.20			337.8m			-0.371	
marketintellisearch	kerx	3.38 %	$4.89	$4.70	0.16	1160.90k	$4.92	$4.68	$4.73			69.08m	0.00	0.33b	0.0 %		-0.38	
marketwatch	kerx	+3.38%	$4.89	open: 4.71	+0.16	9,409	$4.92	$4.68	$4.73	$5.91	$3.20			$319.15m				
minyanville	kerx	+3.383%	4.890 usd	4.710	+0.1600	1,179,591	4.920	4.680	4.730	5.910	3.030	69,079,487						
msn-money	kerx	+3.38%	4.89	4.71	+0.16	1.18 mil	4.92	4.68	4.73	5.91	3.03	69.08 mil	-13.22	326.75 mil			-0.38	
nasdaq-com	kerx	3.38%	$ 4.89	$ 4.71	0.16	1,179,591	$ 4.92	$ 4.68	$ 4.73	$ 5.91	$ 3.03	69,079,000		$ 337,796,310			$ -0.38	
optimum	kerx	+3.38%	4.89 ( 4:30 pm edt)	4.71	+0.16	1,179,591	4.92	4.68	4.73	5.91	3.03	69.08m		337.8m			-0.37	
paidcontent	kerx	+3.383%	4.890 usd	4.710	+0.1600	1,179,591	4.920	4.680	4.730	5.910	3.030	69,079,487						
pc-quote	kerx	3.38%	4.89	4.71	0.16	1,179,591	4.92	4.68	4.73	5.91	3.03	66,818,753	-12.78378	326,744,000				
personal-wealth-biz	kerx	+3.38%	4.89	4.70		1,182,305	4.92	4.68	4.73	5.91	3.20					0.00	-0.371	
predictwallstreet	kerx	+3.38%	4.89		+0.16	1,179,591												
raymond-james	kerx	3.38	4.89	4.71	0.16	1,179,591	4.92	4.68	4.89	5.91	3.03						-0.38	
renewable-energy-world	kerx	+3.383%	4.890 usd	4.710	+0.1600	1,179,591	4.920	4.680	4.730	5.910	3.030	69,079,487						
screamingmedia	kerx	+3.38%	$	open: 4.71	+0.16	9,409	$4.92	$4.68	$4.73	$5.91	$3.20			$319.15m				
scroli	kerx	%	kerx			0												
simple-stock-quotes	kerx	+3.38%	last trade: 4.89		change: 0.160													
smartmoney	kerx	(3.38%)	4.89	$4.71	0.16	1,179,591	$4.92	$4.68	$4.73	$5.91	$3.03			326,700	0.00%	$0.00		
stocknod	kerx	+3.383%	4.890 usd	4.710	+0.1600	1,179,591	4.920	4.680	4.730	5.910	3.030	69,079,487						
stockpickr	kerx	3.38%	$4.89 0.16 | 3.38%	4.71	0.16	1.18m	4.92	4.68	4.73	5.91	3.03							
stocksmart	kerx	.0 %	$5.19	4.67	0	74,672	5.42	5.17										
stocktwits	kerx	2.96%	4.87		+0.14													
streetinsider-com	kerx	3.38%	4.89	$4.71	+0.16	1,179,591	$4.92	$4.68	$4.73	$5.91	$3.03						$-0.37	
thecramerreport	kerx		4.89	4.70	+0.16	1179591	4.92	4.68										
thestree	kerx	3.38%	$4.89	4.71	0.16	1179591	4.92	4.68	4.73	-5.91	3.03	6.9079487e7		3.1914723e8				
tickerspy	kerx	3.38%	$4.89	4.71	+0.16	1,179,591	4.92	4.68	4.73	5.91	3.03		-12.8	291.1m	0.00%	$0.00		
tmx-quotemedia	kerx	3.38%	4.890	4.710	0.160	1,182,305	4.920	4.680	4.730	5.910	3.030	69,079,487		337,798,691			-0.37	
updown	kerx	3.38%	$4.89	$4.71	$0.16	1,169,329	$4.92	$4.68	$4.73	$5.91	$3.03	69.07b		$327m			-0.38	
wallstreetsurvivor	kerx	3.38%	4.89	4.71	0.16	1,169,229	4.92	4.68		5.91	3.03			$327m			-0.34	
yahoo-finance	kerx	3.38%	4.89	4.70	0.16	1,179,591	4.92	4.68	4.73	5.91	3.03			337.80m			-0.37	
ycharts-com	kerx	+2.96%	4.87		+0.14					5.91	3.03			299.75m	0.00%		-0.37	
zacks	kerx	(3.38%)	4.89		0.16	vol.  1,179,591	4.92	4.68		5.91	3.03			326.74 m	0.00	0.00	-.38	
advfn	nal	0.00	14.78		0.0													
barrons	nal																	
bloomberg	nal																	
boston-com	nal	-0.7365%	12.13 cad	12.22	-0.0900	251,173	12.25	12.13	12.22	13.66	8.420	48,607,327						
bostonmerchant	nal	-0.7365%	12.13 cad	12.22	-0.0900	251,173	12.25	12.13	12.22	13.66	8.420	48,607,327						
business-insider	nal	-0.7365%	12.13 cad	12.22	-0.0900	251,173	12.25	12.13	12.22	13.66	8.420	48,607,327						
chron	nal	-0.7365%	12.13 cad	12.22	-0.0900	251,173	12.25	12.13	12.22	13.66	8.420	48,607,327						
cio-com	nal	-0.74%	12.13 cad	12.22	-0.0900	251,173	12.25	12.13	12.22	13.66	8.420							
cnn-money	nal																	
easystockalterts	nal	0.00%	14.78	53.89	+0.00	294899	14.78	14.78	14.78	16.10	10.98		25.05				0.59	
finance-abc7-com	nal	-0.7365%	12.13 cad	12.22	-0.0900	251,173	12.25	12.13	12.22	13.66	8.420	48,607,327						
finance-abc7chicago-com	nal	-0.7365%	12.13 cad	12.22	-0.0900	251,173	12.25	12.13	12.22	13.66	8.420	48,607,327						
financial-content	nal	-0.7365%	12.13 cad	12.22	-0.0900	251,173	12.25	12.13	12.22	13.66	8.420	48,607,327						
finviz	nal	0.00%	14.78			0			14.78	-8.20%	36.81%	105.01m	25.05	1.55b		0.28	0.59	
fool	nal	0%	$14.78	$0.00	0.00	0	$14.85	$14.70	$14.78	$16.10	$10.98		24.90	$1.55b	2.40%	0.28		
foxbusiness	nal		$14.78		+0.11	398,163			$14.67									
google-finance	nal	(-0.74%)	12.13	12.22	-0.09	251,173.00	12.25	12.13		13.66	8.42	48.51m	36.33	588.41m	2.64	0.08	0.33	
howthemarketworks	nal																	
hpcwire	nal	-0.7365%	12.13 cad	12.22	-0.0900	251,173	12.25	12.13	12.22	13.66	8.420	48,607,327						
insidestocks	nal	+0.75%	14.78	14.77	+0.11	480900	14.85	14.70										
investorguide	nal		0.00															
marketintellisearch	nal	2.8 %	$25.36	$24.67	0.69	4048.00k	$25.46	$24.26	$24.67			105.01m	25.05	1.55b	1.89 %		0.59	
marketwatch	nal	-0.74%	$12.13	open: 12.22	-0.09	251,173	$12.25	$12.13	$12.22	$13.66	$8.42		33.79	$593.98m	2.64%	0.08	0.36	
minyanville	nal	-0.7365%	12.13 cad	12.22	-0.0900	251,173	12.25	12.13	12.22	13.66	8.420	48,607,327						
msn-money	nal		14.78						14.78	16.10	10.98		25.05					
paidcontent	nal	-0.7365%	12.13 cad	12.22	-0.0900	251,173	12.25	12.13	12.22	13.66	8.420	48,607,327						
pc-quote	nal	0.00%				0						0		0				
personal-wealth-biz	nal					0												
raymond-james	nal																	
renewable-energy-world	nal	-0.7365%	12.13 cad	12.22	-0.0900	251,173	12.25	12.13	12.22	13.66	8.420	48,607,327						
screamingmedia	nal	-0.74%	$	open: 12.22	-0.09	251,173	$12.25	$12.13	$12.22	$13.66	$8.42		33.79	$593.98m	2.64%	0.08	0.36	
scroli	nal	%				0												
simple-stock-quotes	nal		last trade: 0.00		change: 0.000													
smartmoney	nal																	
stocknod	nal	-0.7365%	12.13 cad	12.22	-0.0900	251,173	12.25	12.13	12.22	13.66	8.420	48,607,327						
stockpickr	nal	0.75%	$14.78 0.11 | 0.75%	14.70	0.11	398.16k	14.85	14.70	14.67	16.10	10.98							
stocksmart	nal	%	$14.78	15.13		13,812	14.85	14.71										
stocktwits	nal	0.75%	14.78		+0.11													
streetinsider-com	nal	-0%	14.78	$53.89		294,899	$14.78	$14.78	$14.78	$16.10	$10.98		25.05				$0.59	
thecramerreport	nal		0.00															
thestree	nal	0.75%	$14.78	14.7	0.11	398163	14.85	14.7	14.67	-16.1	10.98	1.0500569e8		1.540433472e9				
tickerspy	nal	0.00%	$14.78	14.70	0.00	480,910	14.85	14.70	14.78	16.10	10.98		24.9	1.5b	1.91%	$0.07		
tmx-quotemedia	nal	0.00%	14.780		0.00	0			14.780	16.100	11.010	105,005,690	24.90	1,551,984,098	1.894	0.070 usd	0.59	
updown	nal	0.00%	$14.78		$0.00	0			$14.78	$14.85	$14.70	105.00b	25.05	$1.54b				
wallstreetsurvivor	nal	-			-		- -											
ycharts-com	nal																	
zacks	nal	(-0.74%)	12.13		-0.09	vol.  251,173	12.25	12.13		13.66	8.42							
advfn	fdx	1.76	96.52	94.68	1.67	2463872	96.83	94.56										
barchart	fdx	+1.76%	96.52	94.68	+1.67	2,463,872	96.83	94.56	94.85	98.31	69.71		19.03	$30.41 b	0.56%	$0.52	+4.15	
barrons	fdx	1.76%	96.52	94.68	+1.67	2.461m	96.83	94.56				317.00 million		$29.56 billion	0.54%	$0.13		
bloomberg	fdx	1.761%	96.520	94.680	1.670	2,463,872	96.830	94.560		98.52	69.78	315.658mil	18.926	30,467.300mil	0.508	0.130 regular cash	5.100	
boston-com	fdx	+1.761%	96.52 usd	94.68	+1.670	2,463,872	96.83	94.56	94.85	98.52	69.78	315,657,943						
bostonmerchant	fdx	+1.761%	96.52 usd	94.68	+1.670	2,463,872	96.83	94.56	94.85	98.52	69.78	315,657,943						
business-insider	fdx	+1.761%	96.52 usd	94.68	+1.670	2,463,872	96.83	94.56	94.85	98.52	69.78	315,657,943						
chron	fdx	+1.761%	96.52 usd	94.68	+1.670	2,463,872	96.83	94.56	94.85	98.52	69.78	315,657,943						
cio-com	fdx	+1.76%	96.52 usd	94.68	+1.670	2,463,872	96.83	94.56	94.85	98.52	69.78	315,657,943	21.12	30b	0.6	0.52		
cnn-money	fdx	+1.76%today&rsquo;s change	96.52data as of 4:01pm et	94.68	+1.67	2,463,872	96.83	94.56	94.85				21.1	$30.5b	0.54%			
easystockalterts	fdx	1.76%	96.52	94.68	+1.67	2463872	96.83	94.56	94.85	98.52	69.78		21.12				4.57	
eresearch-fidelity-com	fdx	1.76%	96.5200	94.6800	1.6700	2,463,872	96.8300	94.5600	94.8500	98.5200	69.7800	315,658,000	20.75	$29.94b	0.55%	$0.130000		
finance-abc7-com	fdx	+1.761%	96.52 usd	94.68	+1.670	2,463,872	96.83	94.56	94.85	98.52	69.78	315,657,943						
finance-abc7chicago-com	fdx	+1.761%	96.52 usd	94.68	+1.670	2,463,872	96.83	94.56	94.85	98.52	69.78	315,657,943						
financial-content	fdx	+1.761%	96.52 usd	94.68	+1.670	2,463,872	96.83	94.56	94.85	98.52	69.78	315,657,943						
finapps-forbes-com	fdx	1.8%	$96.52	94.68	1.67	2,463,872	96.83	94.56	94.85	98.52	69.78	316 mil	21.1	30 bil	0.5	0.52	4.57	
finviz	fdx	1.76%	96.52			2,463,872			94.85	-1.75%	39.11%	315.66m	20.71	29.94b		0.52	4.58	
fool	fdx	+1.76%	$96.52	$94.68	1.67	2,463,872	$96.83	$94.56	$94.85	$98.52	$69.78		20.50	$30.47b	0.50%	0.52		
foxbusiness	fdx		$96.52		+1.67	2,463,972			$94.85									
google-finance	fdx	(1.76%)	96.52	94.68	+1.67	2.46m	96.83	94.56		98.52	69.78	317.00m	21.08	30.60b	0.54	0.13	4.58	
howthemarketworks	fdx	1.761%	96.52	94.68	1.67	2,461,126	96.83	94.56	94.85									
hpcwire	fdx	+1.761%	96.52 usd	94.68	+1.670	2,463,872	96.83	94.56	94.85	98.52	69.78	315,657,943						
insidestocks	fdx	+1.76%	96.52	94.68	+1.67	2461126	96.83	94.56					price earnings ratio: 19.62					
investopedia	fdx	+1.76 %	$96.52	94.68	+1.67				94.85									
investorguide	fdx	+1.76%	96.52	94.78	+1.67		96.83	94.56		98.52	69.78		20.75	30.693b			4.57	
marketintellisearch	fdx	1.76 %	$96.52	$94.78	1.67	2435.10k	$96.83	$94.56	$94.85			315.66m	20.71	29.94b	0.55 %		4.58	
marketwatch	fdx	+1.76%	$96.52	open: 94.68	+1.67	6,267	$96.83	$94.56	$94.85	$98.52	$70.06		21.14	$29.56b	0.54%	0.13	4.57	
minyanville	fdx	+1.761%	96.52 usd	94.68	+1.670	2,463,872	96.83	94.56	94.85	98.52	69.78	315,657,943						
msn-money	fdx	+1.76%	96.52	94.68	+1.67	2.46 mil	96.83	94.56	94.85	98.52	69.78	315.66 mil	19.70	29.94 bil	0.55%	0.52	4.58	
nasdaq-com	fdx	1.76%	$ 96.52		1.67	2,463,872	$ 96.83	$ 94.56	$ 94.85	$ 98.52	$ 69.78	315,658,000	21.12	$ 30,467,310,160	0.55 %	$0.520000	$ 4.57	
optimum	fdx	+1.76%	96.52 ( 4:15 pm edt)	94.68	+1.67	2,463,872	96.83	94.56	94.85	98.52	69.78	315.66m	21.1	30.5b	0.50	0.48	4.57	
paidcontent	fdx	+1.761%	96.52 usd	94.68	+1.670	2,463,872	96.83	94.56	94.85	98.52	69.78	315,657,943						
pc-quote	fdx	1.76%	96.52	94.68	1.67	2,463,872	96.83	94.56	94.85	98.52	69.78	310,196,457	19.35714	29,940,162,000		0.13		
personal-wealth-biz	fdx	+1.76%	96.52	94.78		2,463,972	96.83	94.56	94.85	98.52	69.78		20.75		0.52	0.49	4.57	
predictwallstreet	fdx	+1.76%	96.52		+1.67	2,463,872												
raymond-james	fdx	1.76	96.52	94.68	1.67	2,463,872	96.83	94.56	96.52	98.52	69.78		21.12				4.57	
renewable-energy-world	fdx	+1.761%	96.52 usd	94.68	+1.670	2,463,872	96.83	94.56	94.85	98.52	69.78	315,657,943						
screamingmedia	fdx	+1.76%	$	open: 94.68	+1.67	6,267	$96.83	$94.56	$94.85	$98.52	$70.06		21.14	$29.56b	0.54%	0.13	4.57	
scroli	fdx	1.76%	fdx 96.52	94.68	1.67	0	96.83	94.56	94.85	98.52	69.78		21.08				4.58	
simple-stock-quotes	fdx	+1.76%	last trade: 96.52		change: 1.670								p/e ratio: 20.75					
smartmoney	fdx	(1.76%)	96.52	$94.68	1.67	2,463,872	$96.83	$94.56	$94.85	$98.52	$69.78			29,940,200	0.55%	$0.13		
stocknod	fdx	+1.761%	96.52 usd	94.68	+1.670	2,463,872	96.83	94.56	94.85	98.52	69.78	315,657,943						
stockpickr	fdx	1.76%	$96.52 1.67 | 1.76%	94.78	1.67	2.46m	96.83	94.56	94.85	98.52	69.78							
stocksmart	fdx	.0 %	$91.48	92.53	0	308,401	94.38	91.44										
stocktwits	fdx	1.73%	96.49		+1.64													
streetinsider-com	fdx	1.76%	96.52	$94.68	+1.67	2,463,872	$96.83	$94.56	$94.85	$98.52	$69.78		21.12				$4.57	
thecramerreport	fdx		96.52	94.78	+1.67	2463872	96.83	94.56										
thestree	fdx	1.76%	$96.52	94.78	1.67	2463872	96.83	94.56	94.85	-98.52	69.78	3.15657943e8		2.9555053203e10				
tickerspy	fdx	1.76%	$96.52	94.68	+1.67	2,463,872	96.83	94.56	94.85	98.52	69.78		19.4	29.9b	0.55%	$0.13		
tmx-quotemedia	fdx	1.76%	96.520	94.680	1.670	2,463,972	96.830	94.560	94.850	98.520	69.780	315,657,943	20.80	30,467,304,658	0.548	0.130 usd	4.57	
updown	fdx	1.76%	$96.52	$94.68	$1.67	2,457,605	$96.83	$94.56	$94.85	$98.52	$69.78	315.65b	22.65	$29.94b			4.19	
wallstreetsurvivor	fdx	1.76%	96.52	94.68	1.67	2,461,126	96.83	94.56		98.52	69.78		20.80	$30b	0.50%	0.48 -	4.57	
yahoo-finance	fdx	1.76%	96.52	94.78	1.67	2,463,872	96.83	94.56	94.85	98.52	69.78		21.12	30.69b	0.60%	0.52	4.57	
ycharts-com	fdx	+1.73%	96.49		+1.64					98.52	69.78		21.11	30.46b	0.59%		4.57	
zacks	fdx	(1.76%)	96.52		1.67	vol.  2,463,872	96.83	94.56		98.52	69.78		19.28	29.94 b	0.55	0.52	4.92	
advfn	tsra	0.82	17.28	17.19	0.14	462606	17.49	16.92										
barchart	tsra	+0.82%	17.28	17.19	+0.14	475,326	17.49	16.92	17.14	23.18	14.96		12.77	$881.97 m			+1.17	
barrons	tsra	0.82%	17.28	17.19	+0.14	460,367	17.49	16.92				50.45 million		$814.82 million	tsra has not issued dividends in more than 1 year.			
bloomberg	tsra	0.817%	17.280	17.190	0.140	462,606	17.490	16.920		23.18	14.96	51.118mil	11.520	883.316mil			1.500	
boston-com	tsra	+0.8168%	17.28 usd	17.19	+0.1400	462,606	17.49	16.92	17.14	23.18	14.96	51,117,822						
bostonmerchant	tsra	+0.8168%	17.28 usd	17.19	+0.1400	462,606	17.49	16.92	17.14	23.18	14.96	51,117,822						
business-insider	tsra	+0.8168%	17.28 usd	17.19	+0.1400	462,606	17.49	16.92	17.14	23.18	14.96	51,117,822						
chron	tsra	+0.8168%	17.28 usd	17.19	+0.1400	462,606	17.49	16.92	17.14	23.18	14.96	51,117,822						
cio-com	tsra	+0.82%	17.28 usd	17.19	+0.1400	462,606	17.49	16.92	17.14	23.18	14.96	51,117,822	14.77	883m				
cnn-money	tsra	+0.82%	17.28	17.19	+0.14	460,597	17.49	16.92	17.14				14.8	$883.3m				
easystockalterts	tsra	0.81%	17.28	17.19	+0.14	462606	17.49	16.92	17.14	23.18	14.96		14.77				1.17	
eresearch-fidelity-com	tsra	0.82%	17.2800	17.1900	0.1400	462,606	17.4900	16.9200	17.1400	23.1799	14.9610	51,118,000	14.65	$876.16m				
finance-abc7-com	tsra	+0.8168%	17.28 usd	17.19	+0.1400	462,606	17.49	16.92	17.14	23.18	14.96	51,117,822						
finance-abc7chicago-com	tsra	+0.8168%	17.28 usd	17.19	+0.1400	462,606	17.49	16.92	17.14	23.18	14.96	51,117,822						
financial-content	tsra	+0.8168%	17.28 usd	17.19	+0.1400	462,606	17.49	16.92	17.14	23.18	14.96	51,117,822						
finapps-forbes-com	tsra	0.8%	$17.28	17.19	0.14	462,606	17.49	16.92	17.14	23.17	14.96	51 mil	14.8	883 mil	0.0	0.00	1.17	
finviz	tsra	0.82%	17.28			460,597			17.14	-25.45%	15.51%	51.12m	14.90	883.35m			1.16	
fool	tsra	+0.82%	$17.28	$17.19	0.14	460,367	$17.49	$16.92	$17.14	$23.18	$14.96		14.30	$883.32m				
foxbusiness	tsra		$17.28		+0.14	462,606			$17.14									
google-finance	tsra	(0.82%)	17.28	17.19	+0.14	462,606.00	17.49	16.92		23.18	14.96	51.12m	14.91	883.32m			1.16	
howthemarketworks	tsra	0.817%	17.28	17.19	0.14	449,475	17.49	16.92	17.14									
hpcwire	tsra	+0.8168%	17.28 usd	17.19	+0.1400	462,606	17.49	16.92	17.14	23.18	14.96	51,117,822						
insidestocks	tsra	+0.82%	17.28	17.19	+0.14	462606	17.49	16.92					price earnings ratio: 13.19					
investopedia	tsra	+0.82 %	$17.28	17.19	+0.14				17.14									
investorguide	tsra	+0.82%	17.28	17.19	+0.14		17.49	16.92		23.18	14.96		14.80	883.3m			1.158	
marketintellisearch	tsra	0.82 %	$17.28	$17.19	0.14	447.20k	$17.49	$17.02	$17.14			51.12m	14.78	0.88b	0.0 %		1.16	
marketwatch	tsra	+0.82%	$17.28	open: 17.19	+0.14	11,391	$17.49	$16.92	$17.14	$23.18	$14.96		17.38	$855.20m			0.99	
minyanville	tsra	+0.8168%	17.28 usd	17.19	+0.1400	462,606	17.49	16.92	17.14	23.18	14.96	51,117,822						
msn-money	tsra	+0.82%	17.28	17.19	+0.14	462,606	17.49	16.92	17.14	23.18	14.96	51.12 mil	14.77	876.16 mil			1.16	
nasdaq-com	tsra	0.82%	$ 17.28	$ 17.19	0.14	462,606	$ 17.49	$ 16.92	$ 17.14	$ 23.1799	$ 14.961	51,118,000	14.77	$ 883,319,040			$ 1.17	
optimum	tsra	+0.82%	17.28 ( 4:30 pm edt)	17.19	+0.14	460,597	17.49	16.92	17.14	23.18	14.96	51.12m	14.8	883.3m			1.17	
paidcontent	tsra	+0.8168%	17.28 usd	17.19	+0.1400	462,606	17.49	16.92	17.14	23.18	14.96	51,117,822						
pc-quote	tsra	0.82%	17.28	17.19	0.14	462,606	17.49	16.92	17.14	23.18	14.96	50,703,848	14.64957	876,163,000				
personal-wealth-biz	tsra	+0.82%	17.28	17.19		462,606	17.49	16.92	17.14	23.18	14.96		14.80			0.00	1.158	
predictwallstreet	tsra	+0.82%	17.28		+0.14	462,606												
raymond-james	tsra	0.82	17.28	17.19	0.14	462,606	17.49	16.92	17.28	23.18	14.96		14.77				1.17	
renewable-energy-world	tsra	+0.8168%	17.28 usd	17.19	+0.1400	462,606	17.49	16.92	17.14	23.18	14.96	51,117,822						
screamingmedia	tsra	+0.82%	$	open: 17.19	+0.14	11,391	$17.49	$16.92	$17.14	$23.18	$14.96		17.38	$855.20m			0.99	
scroli	tsra	%	tsra			0												
simple-stock-quotes	tsra	+0.82%	last trade: 17.28		change: 0.140								p/e ratio: 14.8					
smartmoney	tsra	(0.82%)	17.28	$17.19	0.14	462,606	$17.49	$16.92	$17.14	$23.18	$14.96			876,200	0.00%	$0.00		
stocknod	tsra	+0.8168%	17.28 usd	17.19	+0.1400	462,606	17.49	16.92	17.14	23.18	14.96	51,117,822						
stockpickr	tsra	0.82%	$17.28 0.14 | 0.82%	17.19	0.14	460.37k	17.49	16.92	17.14	23.18	14.96							
stocksmart	tsra	.0 %	$16.49	22.1	0	60,738	17.35	16.49										
stocktwits	tsra	0.82%	17.28		+0.14													
streetinsider-com	tsra	0.82%	17.28	$17.19	+0.14	462,606	$17.49	$16.92	$17.14	$23.18	$14.96		14.77				$1.17	
thecramerreport	tsra		17.28	17.19	+0.14	462606	17.49	16.92										
thestree	tsra	0.82%	$17.28	17.19	0.14	460367	17.49	16.92	17.14	-23.18	14.96	5.1117822e7		8.55201162e8				
tickerspy	tsra	0.82%	$17.28	17.19	+0.14	462,606	17.49	16.92	17.14	23.18	14.96		14.6	875.5m	0.00%	$0.00		
tmx-quotemedia	tsra	0.82%	17.280	17.190	0.140	462,606	17.490	16.920	17.140	23.180	14.961	51,117,822	14.60	883,315,964			1.17	
updown	tsra	0.82%	$17.28	$17.19	$0.14	450,985	$17.49	$16.92	$17.14	$23.18	$14.96	51.11b	14.69	$876m			1.17	
wallstreetsurvivor	tsra	0.82%	17.28	17.19	0.14	449,475	17.49	16.92		23.18	14.96		14.60	$876m			1.14	
yahoo-finance	tsra	0.82%	17.28	17.19	0.14	462,606	17.49	16.92	17.14	23.18	14.96		14.92	883.30m			1.16	
ycharts-com	tsra	+0.82%	17.28		+0.14					23.18	14.96		14.90	881.97m	0.00%		1.16	
zacks	tsra	(0.82%)	17.28		0.14	vol.  462,606	17.49	16.92		23.18	14.96		13.08	876.16 m	0.00	0.00	1.31	
advfn	afce	2.74	16.9	16.48	0.45	199003	17.57	16.39										
barchart	afce	+2.74%	16.90	16.48	+0.45	207,040	17.57	16.39	16.45	17.57	8.56		18.37	$434.50 m			+0.95	
barrons	afce	2.74%	16.90	16.48	+0.45	199,003	17.57	16.39				25.50 million		$404.83 million	afce has not issued dividends in more than 1 year.			
bloomberg	afce	2.736%	16.900	16.480	0.450	199,003	17.570	16.390		17.57	8.56	24.760mil	18.778	418.451mil		12.000 special cash	0.900	
boston-com	afce	+2.736%	16.90 usd	16.48	+0.4500	199,003	17.57	16.39	16.45	16.83	8.560	24,760,413						
bostonmerchant	afce	+2.736%	16.90 usd	16.48	+0.4500	199,003	17.57	16.39	16.45	16.83	8.560	24,760,413						
business-insider	afce	+2.736%	16.90 usd	16.48	+0.4500	199,003	17.57	16.39	16.45	16.83	8.560	24,760,413						
chron	afce	+2.736%	16.90 usd	16.48	+0.4500	199,003	17.57	16.39	16.45	16.83	8.560	24,760,413						
cio-com	afce	+2.74%	16.90 usd	16.48	+0.4500	199,003	17.57	16.39	16.45	16.83	8.560	24,760,413	17.98	418m				
cnn-money	afce	+2.74%	16.90	16.48	+0.45	198,030	17.57	16.39	16.45				18.0	$418.4m				
easystockalterts	afce	2.73%	16.90	16.48	+0.45	199003	17.57	16.39	16.45	16.83	8.56		17.98				0.94	
eresearch-fidelity-com	afce	2.74%	16.9000	16.4800	0.4500	199,003	17.5700	16.3900	16.4500	16.8300	8.5600	24,760,000	17.32	$407.30m				
finance-abc7-com	afce	+2.736%	16.90 usd	16.48	+0.4500	199,003	17.57	16.39	16.45	16.83	8.560	24,760,413						
finance-abc7chicago-com	afce	+2.736%	16.90 usd	16.48	+0.4500	199,003	17.57	16.39	16.45	16.83	8.560	24,760,413						
financial-content	afce	+2.736%	16.90 usd	16.48	+0.4500	199,003	17.57	16.39	16.45	16.83	8.560	24,760,413						
finapps-forbes-com	afce	2.7%	$16.90	16.48	0.45	199,003	17.57	16.39	16.45	16.83	8.56	25 mil	17.8	418 mil	0.0	0.00	0.95	
finviz	afce	2.74%	16.90			198,030			16.45	0.42%	97.43%	24.76m	17.79	418.44m			0.95	
fool	afce	+2.74%	$16.90	$16.48	0.45	198,030	$17.57	$16.39	$16.45	$16.83	$8.56		17.40	$418.45m				
foxbusiness	afce		$16.90		+0.45	199,003			$16.45									
google-finance	afce	(2.74%)	16.90	16.48	+0.45	199,003.00	17.57	16.39		17.57	8.56	24.76m	17.81	418.45m			0.95	
howthemarketworks	afce	2.736%	16.9	16.48	0.45	194,854	17.57	16.39	16.45									
hpcwire	afce	+2.736%	16.90 usd	16.48	+0.4500	199,003	17.57	16.39	16.45	16.83	8.560	24,760,413						
insidestocks	afce	+2.74%	16.90	16.48	+0.45	199003	17.57	16.39					price earnings ratio: 18.99					
investopedia	afce	+2.74 %	$16.90	16.48	+0.45				16.45									
investorguide	afce	+2.74%	16.90	16.48	+0.45		17.57	16.39		16.11	8.56		17.32	418.4m			0.95	
marketintellisearch	afce	2.74 %	$16.90	$16.48	0.45	190.10k	$17.57	$16.48	$16.45			24.76m	17.32	0.41b	0.0 %		0.95	
marketwatch	afce	+2.74%	$16.90	open: 16.48	+0.45	8,162	$17.57	$16.39	$16.45	$17.57	$8.56		17.94	$409.04m			0.94	
minyanville	afce	+2.736%	16.90 usd	16.48	+0.4500	199,003	17.57	16.39	16.45	16.83	8.560	24,760,413						
msn-money	afce	+2.74%	16.90	16.48	+0.45	199,003	17.57	16.39	16.45	16.83	8.56	24.76 mil	17.79	407.31 mil			0.95	
nasdaq-com	afce	2.74%	$ 16.90	$ 16.48	0.45	199,003	$ 17.57	$ 16.39	$ 16.45	$ 16.83	$ 8.56	24,760,000	17.79	$ 418,444,000			$ 0.95	
optimum	afce	+2.74%	16.90 ( 4:30 pm edt)	16.48	+0.45	199,003	17.57	16.39	16.45	16.83	8.56	24.76m	18.0	418.5m			0.94	
paidcontent	afce	+2.736%	16.90 usd	16.48	+0.4500	199,003	17.57	16.39	16.45	16.83	8.560	24,760,413						
pc-quote	afce	2.74%	16.9	16.48	0.45	199,003	17.57	16.39	16.45	16.83	8.56	24,100,710	17.31579	407,302,000		12.0		
personal-wealth-biz	afce	+2.74%	16.90	16.48		199,003	17.57	16.39	16.45	16.11	8.56		17.32			0.00	0.95	
predictwallstreet	afce	+2.74%	16.90		+0.45	199,003												
raymond-james	afce	2.74	16.90	16.48	0.45	199,003	17.57	16.39	16.90	16.83	8.56		17.60				0.96	
renewable-energy-world	afce	+2.736%	16.90 usd	16.48	+0.4500	199,003	17.57	16.39	16.45	16.83	8.560	24,760,413						
screamingmedia	afce	+2.74%	$	open: 16.48	+0.45	8,162	$17.57	$16.39	$16.45	$17.57	$8.56		17.94	$404.83m			0.94	
scroli	afce	%	afce			0												
simple-stock-quotes	afce	+2.74%	last trade: 16.90		change: 0.450								p/e ratio: 17.32					
smartmoney	afce	(2.74%)	16.90	$16.48	0.45	199,003	$17.57	$16.39	$16.45	$16.83	$8.56			407,300	0.00%	$12.00		
stocknod	afce	+2.736%	16.90 usd	16.48	+0.4500	199,003	17.57	16.39	16.45	16.83	8.560	24,760,413						
stockpickr	afce	2.74%	$16.90 0.45 | 2.74%	16.48	0.45	198.03k	17.57	16.39	16.45	16.83	8.56							
stocksmart	afce	.0 %	$16.365	14.58	0	11,726	16.6	16.19										
stocktwits	afce	2.74%	16.90		+0.45													
streetinsider-com	afce	2.74%	16.90	$16.48	+0.45	199,003	$17.57	$16.39	$16.45	$16.83	$8.56		17.98				$0.94	
thecramerreport	afce		16.90	16.48	+0.45	199003	17.57	16.39										
thestree	afce	2.74%	$16.9	16.48	0.45	198030	17.57	16.39	16.45	-16.83	8.56	2.4760413e7		4.04832753e8				
tickerspy	afce	2.74%	$16.90	16.48	+0.45	199,003	17.57	16.39	16.45	16.83	8.56		17.3	417.9m	0.00%	$12.00		
tmx-quotemedia	afce	2.74%	16.900	16.480	0.450	199,003	17.570	16.390	16.450	16.830	8.560	24,760,413	17.50	418,450,980			0.94	
updown	afce	2.74%	$16.90	$16.48	$0.45	189,377	$17.57	$16.39	$16.45	$16.83	$8.56	24.76b	17.14	$407m			0.96	
wallstreetsurvivor	afce	2.74%	16.90	16.48	0.45	194,854	17.57	16.39		16.83	8.56		17.50	$407m			0.90	
yahoo-finance	afce	2.74%	16.90	16.48	0.45	199,003	17.57	16.39	16.45	17.57	8.56		17.79	418.44m			0.95	
ycharts-com	afce	+2.74%	16.90		+0.45					16.83	8.56		17.79	434.50m	0.00%		0.95	
zacks	afce	(2.74%)	16.90		0.45	vol.  199,003	17.57	16.39		17.57	8.56		18.48	407.30 m	0.00	0.00	.89	
advfn	hcp	1.47	37.23	36.77	0.54	2327862	37.31	36.65										
barchart	hcp	+1.47%	37.23	36.77	+0.54	2,327,862	37.31	36.65	36.69	40.75	29.90		16.13	$14.95 b	5.2%	$1.92	+0.91	
barrons	hcp	1.47%	37.23	36.77	+0.54	2.307m	37.31	36.65				306.90 million		$14.99 billion	5.16%	$0.48		
bloomberg	hcp	1.472%	37.230	36.770	0.540	2,327,862	37.310	36.650		40.75	31.08	406.027mil	34.472	15,116.380mil	5.079	0.480 regular cash	1.080	
boston-com	hcp	+1.472%	37.23 usd	36.77	+0.5400	2,327,862	37.31	36.65	36.69	40.75	31.08	406,026,946						
bostonmerchant	hcp	+1.472%	37.23 usd	36.77	+0.5400	2,327,862	37.31	36.65	36.69	40.75	31.08	406,026,946						
business-insider	hcp	+1.472%	37.23 usd	36.77	+0.5400	2,327,862	37.31	36.65	36.69	40.75	31.08	406,026,946						
chron	hcp	+1.472%	37.23 usd	36.77	+0.5400	2,308,877	37.31	36.65	36.69	40.75	31.08	406,026,946						
cio-com	hcp	+1.47%	37.23 usd	36.77	+0.5400	2,308,877	37.31	36.65	36.69	40.75	31.08	406,026,946	43.29	15b	5.3	1.92		
cnn-money	hcp	+1.47%	37.23	36.77	+0.54	2,307,277	37.31	36.65	36.69				43.3	$15.1b	5.16%			
easystockalterts	hcp	1.47%	37.23	36.77	+0.54	2308877	37.31	36.65	36.69	40.75	31.08		43.29				0.86	
eresearch-fidelity-com	hcp	1.47%	37.2300	36.7700	0.5400	2,308,877	37.3100	36.6500	36.6900	40.7500	31.0800	406,027,000	43.16	$14.90b	5.15%	$0.480000		
finance-abc7-com	hcp	+1.472%	37.23 usd	36.77	+0.5400	2,308,877	37.31	36.65	36.69	40.75	31.08	406,026,946						
finance-abc7chicago-com	hcp	+1.472%	37.23 usd	36.77	+0.5400	2,308,877	37.31	36.65	36.69	40.75	31.08	406,026,946						
financial-content	hcp	+1.472%	37.23 usd	36.77	+0.5400	2,308,877	37.31	36.65	36.69	40.75	31.08	406,026,946						
finapps-forbes-com	hcp	1.5%	$37.23	36.77	0.54	2,308,877	37.31	36.65	36.69	40.75	31.08	406 mil	40.9	15 bil	5.2	1.92	0.91	
finviz	hcp	1.47%	37.23			2,308,877			36.69	-7.50%	26.09%	406.03m	42.66	14.90b		1.92	0.86	
fool	hcp	+1.47%	$37.23	$36.77	0.54	2,308,877	$37.31	$36.65	$36.69	$40.75	$31.08		40.10	$15.12b	6.40%	1.92		
foxbusiness	hcp		$37.23		+0.54	2,327,862			$36.69									
google-finance	hcp	(1.47%)	37.23	36.77	+0.54	2.31m	37.31	36.65		40.75	31.08	406.03m	43.43	15.12b	5.16	0.48	0.86	
howthemarketworks	hcp	1.472%	37.23	36.77	0.54	2,308,877	37.31	36.65	36.69									
hpcwire	hcp	+1.472%	37.23 usd	36.77	+0.5400	2,327,862	37.31	36.65	36.69	40.75	31.08	406,026,946						
insidestocks	hcp	+1.47%	37.23	36.77	+0.54	2307277	37.31	36.65					price earnings ratio: 16.26					
investopedia	hcp	+1.47 %	$37.23	36.77	+0.54				36.69									
investorguide	hcp	+1.47%	37.23	36.77	+0.54		37.31	36.65		40.75	29.70		19.30	15.116b			1.901	
marketintellisearch	hcp	1.47 %	$37.23	$36.77	0.54	2285.60k	$37.31	$36.65	$36.69			406.03m	42.66	14.90b	5.23 %		0.86	
marketwatch	hcp	+1.47%	$37.23	open: 36.77	+0.54	23,822	$37.31	$36.65	$36.69	$40.75	$31.08		46.86	$14.99b	5.16%	0.48	0.79	
minyanville	hcp	+1.472%	37.23 usd	36.77	+0.5400	2,308,877	37.31	36.65	36.69	40.75	31.08	406,026,946						
msn-money	hcp	+1.47%	37.23	36.77	+0.54	2.31 mil	37.31	36.65	36.69	40.75	31.08	406.03 mil	43.80	14.9 bil	5.23%	1.92	0.93	
nasdaq-com	hcp	1.47%	$ 37.23		0.54	2,308,877	$ 37.31	$ 36.65	$ 36.69	$ 40.75	$ 31.08	406,027,000	40.91	$ 15,116,385,210	5.23 %	$1.920000	$ 0.91	
optimum	hcp	+1.47%	37.23 ( 4:15 pm edt)	36.77	+0.54	2,308,877	37.31	36.65	36.69	40.75	31.08	406.03m	43.3	15.1b	5.16	1.92	0.86	
paidcontent	hcp	+1.472%	37.23 usd	36.77	+0.5400	2,308,877	37.31	36.65	36.69	40.75	31.08	406,026,946						
pc-quote	hcp	1.47%	37.23	36.77	0.54	2,327,862	37.31	36.65	36.69	40.75	31.08	400,137,819	43.16471	14,897,131,000		0.48		
personal-wealth-biz	hcp	+1.47%	37.23	36.77		2,327,862	37.31	36.65	36.69	40.75	29.70		19.30		5.15	1.89	1.901	
predictwallstreet	hcp	+1.47%	37.23		+0.54	2,308,877												
raymond-james	hcp	1.47	37.23	36.77	0.54	2,308,877	37.31	36.65	37.23	40.75	31.08		43.80				0.85	
renewable-energy-world	hcp	+1.472%	37.23 usd	36.77	+0.5400	2,308,877	37.31	36.65	36.69	40.75	31.08	406,026,946						
screamingmedia	hcp	+1.47%	$	open: 36.77	+0.54	23,822	$37.31	$36.65	$36.69	$40.75	$31.08		46.86	$14.99b	5.16%	0.48	0.79	
scroli	hcp	1.47%	hcp 37.23	36.77	0.54	1,731,857	37.31	36.65	36.69	40.75	31.08		43.43				0.86	
simple-stock-quotes	hcp	+1.47%	last trade: 37.23		change: 0.540								p/e ratio: 19.3					
smartmoney	hcp	(1.47%)	37.23	$36.77	0.54	2,327,862	$37.31	$36.65	$36.69	$40.75	$31.08			14,897,100	5.23%	$0.48		
stocknod	hcp	+1.472%	37.23 usd	36.77	+0.5400	2,327,862	37.31	36.65	36.69	40.75	31.08	406,026,946						
stockpickr	hcp	1.47%	$37.23 0.54 | 1.47%	36.77	0.54	2.31m	37.31	36.65	36.69	40.75	31.08							
stocksmart	hcp	.0 %	$36.88	36.74	0	362,433	39.84	36.83										
stocktwits	hcp	1.42%	37.21		+0.52													
streetinsider-com	hcp	1.47%	37.23	$36.77	+0.54	2,308,877	$37.31	$36.65	$36.69	$40.75	$31.08		43.29				$0.86	
thecramerreport	hcp		37.23	36.77	+0.54	2308877	37.31	36.65										
thestree	hcp	1.47%	$37.23	36.77	0.54	2308877	37.31	36.65	36.69	-40.75	31.08	4.06026946e8		1.4994575116e10				
tickerspy	hcp	1.47%	$37.23	36.77	+0.54	2,308,877	37.31	36.65	36.69	40.75	31.08		43.2	14.8b	5.23%	$0.48		
tmx-quotemedia	hcp	1.47%	37.230	36.770	0.540	2,327,862	37.310	36.650	36.690	40.750	31.080	406,026,946	39.90	15,116,383,200	5.233	0.480 usd	0.92	
updown	hcp	1.47%	$37.23	$36.77	$0.54	2,304,040	$37.31	$36.65	$36.69	$40.75	$31.08	406.02b	40.25	$14.89b			0.91	
wallstreetsurvivor	hcp	1.47%	37.23	36.77	0.54	2,308,877	37.31	36.65		40.75	31.08		39.90	$15b	5.20%	1.86 -	1.00	
yahoo-finance	hcp	1.47%	37.23	36.77	0.54	2,308,877	37.31	36.65	36.69	40.75	31.08		19.58	15.12b	5.20%	1.92	1.90	
ycharts-com	hcp	+1.42%	37.21		+0.52					40.75	31.08		40.45	14.94b	5.23%		0.92	
zacks	hcp	(1.47%)	37.23		0.54	vol.  2,308,877	37.31	36.65		40.75	31.08		16.02	14.90 b	5.23	1.92	2.29	
advfn	pbh	2.34	13.14	12.86	0.3	435488	13.21	12.8										
barchart	pbh	+2.34%	13.14	12.85	+0.30	435,488	13.21	12.80	12.84	13.21	6.89		15.80	$660.02 m			+0.58	
barrons	pbh	2.34%	13.14	12.86	+0.30	251,304	13.21	12.80				50.34 million		$643.64 million	pbh has not issued dividends in more than 1 year.			
bloomberg	pbh	2.336%	13.140	12.860	0.300	435,488	13.210	12.800		13.21	6.99	50.225mil	20.531	659.952mil			0.640	
boston-com	pbh	+2.336%	13.14 usd	12.86	+0.3000	435,488	13.21	12.80	12.84	12.95	6.990	50,284,147						
bostonmerchant	pbh	+2.336%	13.14 usd	12.86	+0.3000	435,488	13.21	12.80	12.84	12.95	6.990	50,284,147						
business-insider	pbh	+2.336%	13.14 usd	12.86	+0.3000	435,488	13.21	12.80	12.84	12.95	6.990	50,284,147						
chron	pbh	+2.336%	13.14 usd	12.86	+0.3000	435,488	13.21	12.80	12.84	12.95	6.990	50,284,147						
cio-com	pbh	+2.34%	13.14 usd	12.86	+0.3000	435,488	13.21	12.80	12.84	12.95	6.990	50,284,147	22.66	661m				
cnn-money	pbh	+2.34%	13.14	12.86	+0.30	433,512	13.21	12.80	12.84				22.7	$660.7m				
easystockalterts	pbh	2.33%	13.14	12.86	+0.30	435488	13.21	12.80	12.84	13.00	6.99		22.66				0.58	
eresearch-fidelity-com	pbh	2.34%	13.1400	12.8600	0.3000	435,488	13.2100	12.8000	12.8400	13.0000	6.9900	50,284,000	21.76	$645.65m				
finance-abc7-com	pbh	+2.336%	13.14 usd	12.86	+0.3000	435,488	13.21	12.80	12.84	12.95	6.990	50,284,147						
finance-abc7chicago-com	pbh	+2.336%	13.14 usd	12.86	+0.3000	435,488	13.21	12.80	12.84	12.95	6.990	50,284,147						
financial-content	pbh	+2.336%	13.14 usd	12.86	+0.3000	435,488	13.21	12.80	12.84	12.95	6.990	50,284,147						
finapps-forbes-com	pbh	2.3%	$13.14	12.86	0.30	435,488	13.21	12.80	12.84	13.00	6.99	50 mil	22.7	660 mil	0.0	0.00	0.58	
finviz	pbh	2.34%	13.14			433,512			12.84	1.08%	87.98%	50.28m	22.66	660.68m			0.58	
fool	pbh	+2.34%	$13.14	$12.86	0.30	433,332	$13.21	$12.80	$12.84	$13.00	$6.99		20.80	$660.73m				
foxbusiness	pbh		$13.14		+0.30	435,488			$12.84									
google-finance	pbh	(2.34%)	13.14	12.86	+0.30	435,488.00	13.21	12.80		13.21	6.99	50.28m	22.63	660.73m			0.58	
howthemarketworks	pbh	2.336%	13.14	12.86	0.3	251,304	13.21	12.8	12.84									
hpcwire	pbh	+2.336%	13.14 usd	12.86	+0.3000	435,488	13.21	12.80	12.84	12.95	6.990	50,284,147						
insidestocks	pbh	+2.34%	13.14	12.85	+0.30	426268	13.21	12.80					price earnings ratio: 16.22					
investopedia	pbh	+2.34 %	$13.14	12.86	+0.30				12.84									
investorguide	pbh	+2.34%	13.14	12.86	+0.30		13.21	12.80		12.97	6.99		22.10	658.5m			0.581	
marketintellisearch	pbh	2.34 %	$13.14	$12.86	0.30	284.40k	$13.21	$12.80	$12.84			50.28m	22.14	0.65b	0.0 %		0.58	
marketwatch	pbh	+2.34%	$13.14	open: 12.86	+0.30	184,104	$13.21	$12.80	$12.84	$13.21	$7.08		22.88	$643.64m			0.57	
minyanville	pbh	+2.336%	13.14 usd	12.86	+0.3000	435,488	13.21	12.80	12.84	12.95	6.990	50,284,147						
msn-money	pbh	+2.34%	13.14	12.86	+0.30	435,488	13.21	12.80	12.84	13.00	6.99	50.28 mil	22.66	645.65 mil			0.58	
nasdaq-com	pbh	2.34%	$ 13.14		0.30	435,488	$ 13.21	$ 12.80	$ 12.84	$ 13	$ 6.99	50,284,000	22.66	$ 660,731,760			$ 0.58	
optimum	pbh	+2.34%	13.14 ( 4:15 pm edt)	12.86	+0.30	433,512	13.21	12.80	12.84	13.00	6.99	50.28m	22.7	660.7m			0.58	
paidcontent	pbh	+2.336%	13.14 usd	12.86	+0.3000	435,488	13.21	12.80	12.84	12.95	6.990	50,284,147						
pc-quote	pbh	2.34%	13.14	12.86	0.30	435,488	13.21	12.8	12.84	13.00	6.99	49,135,967	22.13793	645,647,000				
personal-wealth-biz	pbh	+2.34%	13.14	12.86		435,488	13.21	12.80	12.84	12.97	6.99		22.10			0.00	0.581	
predictwallstreet	pbh	+2.34%	13.14		+0.30	435,488												
raymond-james	pbh	2.34	13.14	12.86	0.30	435,488	13.21	12.80	13.14	13.00	6.99		22.66				0.58	
renewable-energy-world	pbh	+2.336%	13.14 usd	12.86	+0.3000	435,488	13.21	12.80	12.84	12.95	6.990	50,284,147						
screamingmedia	pbh	+2.34%	$	open: 12.86	+0.30	184,104	$13.21	$12.80	$12.84	$13.21	$7.08		22.88	$643.64m			0.57	
scroli	pbh	%	pbh			0												
simple-stock-quotes	pbh	+2.34%	last trade: 13.14		change: 0.300								p/e ratio: 22.1					
smartmoney	pbh	(2.34%)	13.14	$12.86	0.30	435,488	$13.21	$12.80	$12.84	$13.00	$6.99			645,600	0.00%	$0.00		
stocknod	pbh	+2.336%	13.14 usd	12.86	+0.3000	435,488	13.21	12.80	12.84	12.95	6.990	50,284,147						
stockpickr	pbh	2.34%	$13.14 0.30 | 2.34%	12.85	0.30	433.33k	13.21	12.80	12.84	13.00	6.99							
stocksmart	pbh	.0 %	$12.39	11.79	0	22,762	12.84	12.36										
stocktwits	pbh	2.26%	13.13		+0.29													
streetinsider-com	pbh	2.34%	13.14	$12.86	+0.30	435,488	$13.21	$12.80	$12.84	$13.00	$6.99		22.66				$0.58	
thecramerreport	pbh		13.14	12.86	+0.30	435488	13.21	12.80										
thestree	pbh	2.34%	$13.14	12.85	0.3	433332	13.21	12.8	12.84	-13.0	6.99	5.0284147e7		6.43637082e8				
tickerspy	pbh	2.34%	$13.14	12.86	+0.30	435,488	13.21	12.80	12.84	13.00	6.99		22.1	643.4m	0.00%	$0.00		
tmx-quotemedia	pbh	2.34%	13.140	12.860	0.300	435,488	13.210	12.800	12.840	13.000	6.990	50,284,147	22.10	660,733,692			0.58	
updown	pbh	2.34%	$13.14	$12.86	$0.30	251,304	$13.21	$12.80	$12.84	$13.00	$6.99	50.28b	22.14	$646m			0.58	
wallstreetsurvivor	pbh	2.34%	13.14	12.86	0.30	251,304	13.21	12.80		13.00	6.99		22.10	$646m			0.58	
yahoo-finance	pbh	2.34%	13.14	12.86	0.30	435,488	13.21	12.80	12.84	13.21	6.99		22.62	658.52m			0.58	
ycharts-com	pbh	+2.34%	13.13		+0.30					13.00	6.99		22.64	659.52m	0.00%		0.58	
zacks	pbh	(2.34%)	13.14		0.30	vol.  435,488	13.21	12.80		13.21	6.99		15.85	645.65 m	0.00	0.00	.81	
advfn	stnr	0.72	46.01	45.54	0.33	102265	46.21	45.54										
barchart	stnr	+0.72%	46.01	45.54	+0.33	102,265	46.21	45.54	45.68	51.09	33.47		14.21	$687.85 m			+3.20	
barrons	stnr	0.72%	46.01	45.54	+0.33	101,675	46.21	45.54				15.07 million		$683.13 million	stnr has not issued dividends in more than 1 year.			
bloomberg	stnr	0.722%	46.010	45.540	0.330	102,265	46.210	45.540		51.09	33.47	15.027mil	14.289	691.405mil			3.220	
boston-com	stnr	+0.7224%	46.01 usd	45.54	+0.3300	102,265	46.21	45.54	45.68	50.43	33.47	16,388,000						
bostonmerchant	stnr	+0.7224%	46.01 usd	45.54	+0.3300	102,265	46.21	45.54	45.68	50.43	33.47	16,388,000						
business-insider	stnr	+0.7224%	46.01 usd	45.54	+0.3300	102,265	46.21	45.54	45.68	50.43	33.47	16,388,000						
chron	stnr	+0.7224%	46.01 usd	45.54	+0.3300	101,675	46.21	45.54	45.68	50.43	33.47	16,388,000						
cio-com	stnr	+0.72%	46.01 usd	45.54	+0.3300	101,675	46.21	45.54	45.68	50.43	33.47	16,388,000		754m				
cnn-money	stnr	+0.72%	46.01	45.54	+0.33	101,675	46.21	45.54	45.68				18.3	$754.0m				
easystockalterts	stnr	0.72%	46.01	45.54	+0.33	101675	46.21	45.54	45.68	51.09	33.47						0.00	
eresearch-fidelity-com	stnr	0.72%	46.0100	45.5400	0.3300	101,675	46.2100	45.5400	45.6800	51.0900	33.4700	15,027,000	14.28	$686.43m				
finance-abc7-com	stnr	+0.7224%	46.01 usd	45.54	+0.3300	101,675	46.21	45.54	45.68	50.43	33.47	16,388,000						
finance-abc7chicago-com	stnr	+0.7224%	46.01 usd	45.54	+0.3300	101,675	46.21	45.54	45.68	50.43	33.47	16,388,000						
financial-content	stnr	+0.7224%	46.01 usd	45.54	+0.3300	101,675	46.21	45.54	45.68	50.43	33.47	16,388,000						
finapps-forbes-com	stnr	0.7%	$46.01	45.54	0.33	101,675	46.21	45.54	45.68	51.09	33.47	15 mil	14.4	691 mil	0.0	0.00	3.20	
finviz	stnr	0.72%	46.01			101,675			45.68	-9.94%	37.47%	15.03m	14.38	691.53m			3.20	
fool	stnr	+0.72%	$46.01	$45.54	0.33	101,675	$46.21	$45.54	$45.68	$51.09	$33.47		14.20	$691.40m				
foxbusiness	stnr		$46.01		+0.33	102,265			$45.68									
google-finance	stnr	(0.72%)	46.01	45.54	+0.33	101,675.00	46.21	45.54		51.09	33.47	15.03m	14.39	691.40m			3.20	
howthemarketworks	stnr	0.722%	46.01	45.54	0.33	101,675	46.21	45.54	45.68									
hpcwire	stnr	+0.7224%	46.01 usd	45.54	+0.3300	102,265	46.21	45.54	45.68	50.43	33.47	16,388,000						
insidestocks	stnr	+0.72%	46.01	45.54	+0.33	102265	46.21	45.54										
investopedia	stnr	+0.72 %	$46.01	45.54	+0.33				45.68									
investorguide	stnr	+0.72%	46.01	45.89	+0.33		46.21	45.54		50.86	33.47		14.27	689.1m			3.20	
marketintellisearch	stnr	0.7 %	$46.00	$45.89	0.32	98.70k	$46.21	$45.54	$45.68			15.03m	14.28	0.69b	0.0 %		3.20	
marketwatch	stnr	+0.72%	$46.01	open: 45.54	+0.33	2,719	$46.21	$45.54	$45.68	$51.09	$33.47		14.46	$683.13m			3.18	
minyanville	stnr	+0.7224%	46.01 usd	45.54	+0.3300	101,675	46.21	45.54	45.68	50.43	33.47	16,388,000						
msn-money	stnr	+0.72%	46.01	45.54	+0.33	101,675	46.21	45.54	45.68	51.09	33.47	15.03 mil	14.38	686.45 mil			3.20	
nasdaq-com	stnr	0.72%	$ 46.01	$ 45.54	0.33	101,675	$ 46.21	$ 45.54	$ 45.68	$ 51.09	$ 33.47	15,027,000	14.38	$ 691,392,270			$ 3.20	
optimum	stnr	+0.72%	46.01 ( 4:30 pm edt)	45.54	+0.33	101,675	46.21	45.54	45.68	51.09	33.47	16.39m		754.0m				
paidcontent	stnr	+0.7224%	46.01 usd	45.54	+0.3300	101,675	46.21	45.54	45.68	50.43	33.47	16,388,000						
pc-quote	stnr	0.72%	46.01	45.54	0.33	102,265	46.21	45.54	45.68	51.09	33.47	14,919,222	14.275	686,433,000				
personal-wealth-biz	stnr	+0.72%	46.01	45.89		102,265	46.21	45.54	45.68	50.86	33.47		14.27			0.00	3.20	
predictwallstreet	stnr	+0.72%	46.01		+0.33	101,675												
raymond-james	stnr	0.72	46.01	45.54	0.33	101,675	46.21	45.54	46.01	51.09	33.47		14.20				3.24	
renewable-energy-world	stnr	+0.7224%	46.01 usd	45.54	+0.3300	101,675	46.21	45.54	45.68	50.43	33.47	16,388,000						
screamingmedia	stnr	+0.72%	$	open: 45.54	+0.33	2,719	$46.21	$45.54	$45.68	$51.09	$33.47		14.46	$683.13m			3.18	
scroli	stnr	%	stnr			0												
simple-stock-quotes	stnr	+0.72%	last trade: 46.01		change: 0.330								p/e ratio: 14.27					
smartmoney	stnr	(0.72%)	46.01	$45.54	0.33	102,265	$46.21	$45.54	$45.68	$51.09	$33.47			686,400	0.00%	$0.00		
stocknod	stnr	+0.7224%	46.01 usd	45.54	+0.3300	102,265	46.21	45.54	45.68	50.43	33.47	16,388,000						
stockpickr	stnr	0.72%	$46.01 0.33 | 0.72%	45.54	0.33	101.68k	46.21	45.54	45.68	51.09	33.47							
stocksmart	stnr	.0 %	$49.75	46.57	0	10,642	50.32	49.35										
stocktwits	stnr	0.68%	45.99		+0.31													
streetinsider-com	stnr	0.72%	46.01	$45.54	+0.33	101,675	$46.21	$45.54	$45.68	$51.09	$33.47						$0.00	
thecramerreport	stnr		46.01	45.89	+0.33	102265	46.21	45.54										
thestree	stnr	0.72%	$46.01	45.54	0.33	101675	46.21	45.54	45.68	-51.09	33.47	1.502727e7		6.83139694e8				
tickerspy	stnr	0.72%	$46.01	45.54	+0.33	102,265	46.21	45.54	45.68	51.09	33.47		14.3	710.7m	0.00%	$0.00		
tmx-quotemedia	stnr	0.72%	46.010	45.540	0.330	102,265	46.210	45.540	45.680	51.090	33.470	15,027,270	14.30	691,404,693			3.20	
updown	stnr	0.72%	$46.01	$45.54	$0.33	99,013	$46.21	$45.54	$45.68	$51.09	$33.47	15.02b	14.08	$686m			3.24	
wallstreetsurvivor	stnr	0.72%	46.01	45.54	0.33	101,675	46.21	45.54		51.09	33.47		14.30	$686m			2.94	
yahoo-finance	stnr	0.72%	46.01	45.89	0.33	101,675	46.21	45.54	45.68	51.09	33.47		14.38	689.09m			3.20	
ycharts-com	stnr	+0.68%	45.99		+0.31					51.09	33.47		14.37	687.55m	0.00%		3.20	
zacks	stnr	(0.72%)	46.01		0.33	vol.  101,675	46.21	45.54		51.09	33.47		14.27	686.43 m	0.00	0.00	3.2	
advfn	pbi	1.65	23.37	22.99	0.38	1663763	23.37	22.92										
barchart	pbi	+1.65%	23.37	22.99	+0.38	1,663,763	23.37	22.92	22.99	25.97	18.22		10.27	$4.76 b	6.49%	$1.48	+1.46	
barrons	pbi	1.65%	23.37	22.99	+0.38	1.662m	23.37	22.92				206.75 million		$4.65 billion	6.33%	$0.37		
bloomberg	pbi	1.653%	23.370	22.990	0.380	1,663,763	23.370	22.920		26.36	19.06	203.853mil	10.250	4,764.055mil	6.293	0.370 regular cash	2.280	
boston-com	pbi	+1.653%	23.37 usd	22.99	+0.3800	1,663,763	23.37	22.92	22.99	26.36	19.06	203,853,433						
bostonmerchant	pbi	+1.653%	23.37 usd	22.99	+0.3800	1,663,763	23.37	22.92	22.99	26.36	19.06	203,853,433						
business-insider	pbi	+1.653%	23.37 usd	22.99	+0.3800	1,663,763	23.37	22.92	22.99	26.36	19.06	203,853,433						
chron	pbi	+1.653%	23.37 usd	22.99	+0.3800	1,663,763	23.37	22.92	22.99	26.36	19.06	203,853,433						
cio-com	pbi	+1.65%	23.37 usd	22.99	+0.3800	1,663,763	23.37	22.92	22.99	26.36	19.06	203,853,433	15.27	5b	6.7	1.48		
cnn-money	pbi	+1.65%today&rsquo;s change	23.37data as of 4:02pm et	22.99	+0.38	1,661,487	23.37	22.92	22.99				15.3	$4.8b	6.33%			
easystockalterts	pbi	1.65%	23.37	22.99	+0.38	1663763	23.37	22.92	22.99	26.36	19.06		15.27				1.53	
eresearch-fidelity-com	pbi	1.65%	23.3700	22.9900	0.3800	1,663,763	23.3700	22.9200	22.9900	26.3600	19.0600	203,853,000	14.93	$4.69b	6.44%	$0.370000		
finance-abc7-com	pbi	+1.653%	23.37 usd	22.99	+0.3800	1,663,763	23.37	22.92	22.99	26.36	19.06	203,853,433						
finance-abc7chicago-com	pbi	+1.653%	23.37 usd	22.99	+0.3800	1,663,763	23.37	22.92	22.99	26.36	19.06	203,853,433						
financial-content	pbi	+1.653%	23.37 usd	22.99	+0.3800	1,663,763	23.37	22.92	22.99	26.36	19.06	203,853,433						
finapps-forbes-com	pbi	1.6%	$23.37	22.99	0.38	1,663,763	23.37	22.92	22.99	26.36	19.06	204 mil	16.0	5 bil	6.3	1.48	1.46	
finviz	pbi	1.65%	23.37			1,663,763			22.99	-10.00%	28.28%	203.85m	14.93	4.69b		1.48	1.54	
fool	pbi	+1.65%	$23.37	$22.99	0.38	1,663,763	$23.37	$22.92	$22.99	$26.36	$19.06		15.70	$4.76b	6.70%	1.48		
foxbusiness	pbi		$23.37		+0.38	1,663,763			$22.99									
google-finance	pbi	(1.65%)	23.37	22.99	+0.38	1.66m	23.37	22.92		26.36	19.06	203.85m	15.19	4.76b	6.33	0.37	1.54	
howthemarketworks	pbi	1.653%	23.37	22.99	0.38	1,661,787	23.37	22.92	22.99									
hpcwire	pbi	+1.653%	23.37 usd	22.99	+0.3800	1,663,763	23.37	22.92	22.99	26.36	19.06	203,853,433						
insidestocks	pbi	+1.65%	23.37	22.99	+0.38	1661787	23.37	22.92					price earnings ratio: 10.53					
investopedia	pbi	+1.65 %	$23.37	22.99	+0.38				22.99									
investorguide	pbi	+1.65%	23.37	22.99	+0.38		23.37	22.92		26.36	19.06		15.87	4.764b			1.449	
marketintellisearch	pbi	1.65 %	$23.37	$22.99	0.38	1643.50k	$23.37	$22.92	$22.99			203.85m	14.93	4.69b	6.44 %		1.54	
marketwatch	pbi	+1.65%	$23.37	open: 22.99	+0.38	1,791	$23.37	$22.92	$22.99	$26.36	$19.06		15.08	$4.65b	6.33%	0.37	1.55	
minyanville	pbi	+1.653%	23.37 usd	22.99	+0.3800	1,663,763	23.37	22.92	22.99	26.36	19.06	203,853,433						
msn-money	pbi	+1.65%	23.37	22.99	+0.38	1.66 mil	23.37	22.92	22.99	26.36	19.06	203.85 mil	15.27	4.69 bil	6.44%	1.48	1.46	
nasdaq-com	pbi	1.65%	$ 23.37		0.38	1,663,763	$ 23.37	$ 22.92	$ 22.99	$ 26.36	$ 19.06	203,853,000	16.01	$ 4,764,044,610	6.44 %	$1.480000	$ 1.46	
optimum	pbi	+1.65%	23.37 ( 4:15 pm edt)	22.99	+0.38	1,663,763	23.37	22.92	22.99	26.36	19.06	203.85m	15.3	4.8b	6.33	1.48	1.53	
paidcontent	pbi	+1.653%	23.37 usd	22.99	+0.3800	1,663,763	23.37	22.92	22.99	26.36	19.06	203,853,433						
pc-quote	pbi	1.65%	23.37	22.99	0.38	1,663,763	23.37	22.92	22.99	26.36	19.06	200,538,323	15.02614	4,686,581,000		0.37		
personal-wealth-biz	pbi	+1.65%	23.37	22.99		1,663,763	23.37	22.92	22.99	26.36	19.06		15.87		6.39	1.47	1.449	
predictwallstreet	pbi	+1.65%	23.37		+0.38	1,663,763												
raymond-james	pbi	1.65	23.37	22.99	0.38	1,663,763	23.37	22.92	23.37	26.36	19.06		15.18				1.54	
renewable-energy-world	pbi	+1.653%	23.37 usd	22.99	+0.3800	1,663,763	23.37	22.92	22.99	26.36	19.06	203,853,433						
screamingmedia	pbi	+1.65%	$	open: 22.99	+0.38	1,791	$23.37	$22.92	$22.99	$26.36	$19.06		15.08	$4.65b	6.33%	0.37	1.55	
scroli	pbi	1.65%	pbi 23.37	22.99	0.38	1,332,596	23.37	22.92	22.99	26.36	19.06		15.19				1.54	
simple-stock-quotes	pbi	+1.65%	last trade: 23.37		change: 0.380								p/e ratio: 15.87					
smartmoney	pbi	(1.65%)	23.37	$22.99	0.38	1,663,763	$23.37	$22.92	$22.99	$26.36	$19.06			4,686,600	6.44%	$0.37		
stocknod	pbi	+1.653%	23.37 usd	22.99	+0.3800	1,663,763	23.37	22.92	22.99	26.36	19.06	203,853,433						
stockpickr	pbi	1.65%	$23.37 0.38 | 1.65%	22.99	0.38	1.66m	23.37	22.92	22.99	26.36	19.06							
stocksmart	pbi	.0 %	$23.48	24.43	0	222,842	23.92	23.47										
stocktwits	pbi	1.61%	23.36		+0.37													
streetinsider-com	pbi	1.65%	23.37	$22.99	+0.38	1,663,763	$23.37	$22.92	$22.99	$26.36	$19.06		15.27				$1.53	
thecramerreport	pbi		23.37	22.99	+0.38	1663763	23.37	22.92										
thestree	pbi	1.65%	$23.37	22.99	0.38	1663763	23.37	22.92	22.99	-26.36	19.06	2.03853433e8		4.645819738e9				
tickerspy	pbi	1.65%	$23.37	22.99	+0.38	1,663,763	23.37	22.92	22.99	26.36	19.06		15.0	4.6b	6.44%	$0.37		
tmx-quotemedia	pbi	1.65%	23.370	22.990	0.380	1,663,763	23.370	22.920	22.990	26.360	19.060	203,853,433	15.90	4,764,054,729	6.438	0.370 usd	1.45	
updown	pbi	1.65%	$23.37	$22.99	$0.38	1,661,487	$23.37	$22.92	$22.99	$26.36	$19.06	203.85b	15.73	$4.68b			1.46	
wallstreetsurvivor	pbi	1.65%	23.37	22.99	0.38	1,661,787	23.37	22.92		26.36	19.06		15.90	$5b	6.40%	1.46 -	1.41	
yahoo-finance	pbi	1.65%	23.37	22.99	0.38	1,663,763	23.37	22.92	22.99	26.36	19.06		16.13	4.76b	6.50%	1.48	1.45	
ycharts-com	pbi	+1.61%	23.36		+0.37					26.36	19.06		16.11	4.76b	6.40%		1.45	
zacks	pbi	(1.65%)	23.37		0.38	vol.  1,663,763	23.37	22.92		26.36	19.06		10.36	4.69 b	6.44	1.48	2.22	
advfn	ras	8.89	6.86	6.21	0.56	1829826	7.19	5.48										
barchart	ras	+226.67%	6.86	6.21	+4.76	1,829,826	7.19	5.48	2.10	7.19	1.29		5.51	$766.33 m	1.47%	$0.03	+0.77	
barrons	ras	8.89%	6.86	6.21	+0.56	1.822m	7.19	5.48							ras has not issued dividends in more than 1 year.			
bloomberg	ras	8.889%	6.860	6.210	0.560	1,829,826	7.190	5.480		11.34	3.90	38.030mil	19.056	260.884mil	1.310	0.060 regular cash	0.360	
boston-com	ras	+226.67%	6.860 usd	6.210	+4.760	1,829,826	7.190	5.480	2.100	2.100	2.100							
bostonmerchant	ras	+226.67%	6.860 usd	6.210	+4.760	1,829,826	7.190	5.480	2.100	2.100	2.100							
business-insider	ras	+226.67%	6.860 usd	6.210	+4.760	1,829,826	7.190	5.480	2.100	2.100	2.100							
chron	ras	+226.67%	6.860 usd	6.210	+4.760	1,826,626	7.190	5.480	2.100	2.100	2.100							
cio-com	ras	+226.67%	6.860 usd	6.210	+4.760	1,826,626	7.190	5.480	2.100	2.100	2.100				1.4	0.03		
cnn-money	ras	+226.67%	6.86	6.21	+4.76	1,809,596	7.19	5.48	2.10				8.9	$260.9m	3.50%			
easystockalterts	ras	76.65%	6.86	6.21	+4.76	1826626	7.19	5.48	2.10	3.78	1.30		8.91				0.77	
eresearch-fidelity-com	ras	8.89%	6.8600	6.2100	0.5600	1,826,626	7.1900	5.4800	6.3000	1.2599	0.4333	38,030,000	8.18	$239.59m	1.43%	$0.060000		
finance-abc7-com	ras	+226.67%	6.860 usd	6.210	+4.760	1,826,626	7.190	5.480	2.100	2.100	2.100							
finance-abc7chicago-com	ras	+226.67%	6.860 usd	6.210	+4.760	1,826,626	7.190	5.480	2.100	2.100	2.100							
financial-content	ras	+226.67%	6.860 usd	6.210	+4.760	1,826,626	7.190	5.480	2.100	2.100	2.100							
finapps-forbes-com	ras	8.9%	$6.86	6.21	0.56	1,826,626	7.19	5.48	6.30	11.34	3.90	38 mil	3.8	261 mil	3.9	0.27	1.80	
finviz	ras	8.89%	6.86			1,826,626			6.30	-39.51%	77.21%	114.09m	2.44	239.59m		0.08	0.86	
fool	ras	+8.89%	$6.86	$6.21	0.56	1,826,626	$7.19	$5.48	$6.30	$3.78	$1.30		2.60	$260.88m	229.50%	0.08		
foxbusiness	ras																	
google-finance	ras	(8.89%)	6.86	6.21	+0.56	1.83m	7.19	5.48		7.19	0.43	38.03m	2.66	260.88m	3.50	0.06	2.58	
howthemarketworks	ras	226.667%	6.86	6.21	4.76	1,821,696	7.19	5.48	2.1									
hpcwire	ras	+226.67%	6.860 usd	6.210	+4.760	1,829,826	7.190	5.480	2.100	2.100	2.100							
insidestocks	ras	+226.67%	6.86	6.21	+4.76	1824896	7.19	5.48										
investopedia	ras	+226.67 %	$6.86	6.21	+4.76				2.10									
investorguide	ras	+226.67%	6.86	6.21	+4.76		7.19	5.48		3.78	1.30		2.80	782.7m			0.75	
marketintellisearch	ras	3.43 %	$2.11	$2.05	0.07	1645.80k	$2.10	$2.03	$2.04			114.09m	2.44	0.24b	3.81 %		0.86	
marketwatch	ras	+8.89%	$6.86	open: 6.21	+0.56	31,422	$7.19	$5.48	$6.30	$7.19	$2.03							
minyanville	ras	+226.67%	6.860 usd	6.210	+4.760	1,826,626	7.190	5.480	2.100	2.100	2.100							
msn-money	ras	+8.89%	6.86	6.21	+0.56	1.83 mil	7.19	5.48	6.30	3.78	1.30	114.09 mil	9.27	239.59 mil	11.43%	0.24	0.86	
nasdaq-com	ras	8.89%	$ 6.86		0.56	1,826,626	$ 7.19	$ 5.48	$ 6.30	$ 3.78	$ 1.30	38,026,000		$ 260,858,360		$0.030000		
optimum	ras	+226.67%	6.86 ( 4:15 pm edt)	6.21	+4.76	1,826,626	7.19	5.48	2.10	3.78	1.30							
paidcontent	ras	+226.67%	6.860 usd	6.210	+4.760	1,826,626	7.190	5.480	2.100	2.100	2.100							
pc-quote	ras	8.89%	6.86	6.21	0.56	1,829,826	7.19	5.48	6.3	3.78	1.30	34,925,204	2.83784	239,587,000		0.06		
personal-wealth-biz	ras	+226.67%	6.86	6.21		1,831,320	7.19	5.48	2.10	3.78	1.30		2.80		1.43	0.03	0.75	
predictwallstreet	ras	+8.89%	6.86		+0.56	1,826,626												
raymond-james	ras	8.89	6.86	6.21	0.56	1,826,626	7.19	5.48	6.86	3.78	1.30		8.80				0.78	
renewable-energy-world	ras	+226.67%	6.860 usd	6.210	+4.760	1,826,626	7.190	5.480	2.100	2.100	2.100							
screamingmedia	ras	+8.89%	$	open: 6.21	+0.56	26,728	$7.19	$5.48	$6.30	$7.19	$2.03							
scroli	ras	%	ras			0												
simple-stock-quotes	ras	+226.67%	last trade: 6.86		change: 4.760								p/e ratio: 2.8					
smartmoney	ras	(8.89%)	6.86	$6.21	0.56	1,829,826	$7.19	$5.48	$6.30	$1.26	$0.43			79,900	4.29%	$0.27		
stocknod	ras	+226.67%	6.860 usd	6.210	+4.760	1,829,826	7.190	5.480	2.100	2.100	2.100							
stockpickr	ras	2.94%	$2.10 0.06 | 2.94%	2.05	0.06	1.90m	2.12	2.03	2.04	3.78	1.30							
stocksmart	ras	.0 %	$2.045	2.16	0	105,746	2.16	2.03										
stocktwits	ras	227.62%	6.88		+4.78													
streetinsider-com	ras	226.67%	6.86	$6.21	+4.76	1,826,626	$7.19	$5.48	$2.10	$3.78	$1.30		8.91				$0.77	
thecramerreport	ras		6.86	6.21	+4.76	1826626	7.19	5.48										
thestree	ras	2.94%	$2.1	2.05	0.06	1899858	2.12	2.03	2.04	-3.78	1.3	3.8029752e7		2.3274231e8				
tickerspy	ras	8.89%	$6.86	6.21	+0.56	1,826,626	7.19	5.48	6.30	3.78	1.30		2.8	239.5m	3.81%	$0.06		
tmx-quotemedia	ras	226.67%	6.860	6.210	4.760	1,831,320	7.190	5.480	2.100	11.340	2.030	12,676,571	2.70	86,961,277	11.429	0.060 usd	6.93	
updown	ras	8.89%	$6.86	$6.21	$0.56	1,809,596	$7.19	$5.48	$6.30	$11.34	$3.90		0.92	$80m			6.84	
wallstreetsurvivor	ras	226.67%	6.86	6.21	4.76	1,821,696	7.19	5.48		34.02	6.09		2.70	$80m	4.30%		9.99	
yahoo-finance	ras	226.67%	6.86	6.21	4.76	1,826,626	7.19	5.48	2.10	7.19	1.30		9.15	782.65m	1.50%	0.09	0.75	
ycharts-com	ras	+227.62%	6.88		+4.78					7.03	2.03							
zacks	ras	(226.67%)	6.86		4.76	vol.  1,826,626	7.19	5.48		11.34	2.03		5.68	239.59 m	1.43	0.03	.37	
advfn	twin	3.42	39.95	38.75	1.32	82538	40.129	38.39										
barchart	twin	+3.42%	39.95	38.39	+1.32	74,569	40.13	38.39	38.63	40.13	10.38		27.24	$453.03 m	0.84%	$0.32	+1.17	
barrons	twin	3.42%	39.95	38.75	+1.32	82,062	40.129	38.39				11.16 million		$433.00 million	0.80%	$0.08		
bloomberg	twin	3.417%	39.950	38.750	1.320	82,538	40.129	38.390		40.13	10.52	11.356mil	33.292	453.668mil	0.751	0.080 regular cash	1.200	
boston-com	twin	+3.417%	39.95 usd	38.75	+1.320	82,338	40.13	38.39	38.63	39.43	10.52	11,355,894						
bostonmerchant	twin	+3.417%	39.95 usd	38.75	+1.320	82,338	40.13	38.39	38.63	39.43	10.52	11,355,894						
business-insider	twin	+3.417%	39.95 usd	38.75	+1.320	82,338	40.13	38.39	38.63	39.43	10.52	11,355,894						
chron	twin	+3.417%	39.95 usd	38.75	+1.320	82,338	40.13	38.39	38.63	39.43	10.52	11,355,894						
cio-com	twin	+3.42%	39.95 usd	38.75	+1.320	82,338	40.13	38.39	38.63	39.43	10.52	11,355,894	34.15	454m	0.9	0.32		
cnn-money	twin	+3.42%today&rsquo;s change	39.95data as of 4:00pm et	38.75	+1.32	82,438	40.13	38.39	38.63				34.1	$453.7m	0.80%			
easystockalterts	twin	3.41%	39.95	38.75	+1.32	82338	40.13	38.39	38.63	39.43	10.52		34.15				1.17	
eresearch-fidelity-com	twin	3.42%	39.9500	38.7500	1.3200	82,538	40.1290	38.3900	38.6300	39.4300	10.5200	11,356,000	33.02	$438.68m	0.83%	$0.080000		
finance-abc7-com	twin	+3.417%	39.95 usd	38.75	+1.320	82,338	40.13	38.39	38.63	39.43	10.52	11,355,894						
finance-abc7chicago-com	twin	+3.417%	39.95 usd	38.75	+1.320	82,338	40.13	38.39	38.63	39.43	10.52	11,355,894						
financial-content	twin	+3.417%	39.95 usd	38.75	+1.320	82,338	40.13	38.39	38.63	39.43	10.52	11,355,894						
finapps-forbes-com	twin	3.4%	$39.95	38.75	1.32	82,538	40.13	38.39	38.63	39.43	10.52	11 mil	34.2	454 mil	0.8	0.32	1.17	
finviz	twin	3.42%	39.95			82,338			38.63	1.32%	284.68%	11.36m	33.02	438.84m		0.32	1.17	
fool	twin	+3.42%	$39.95	$38.75	1.32	82,538	$40.13	$38.39	$38.63	$39.43	$10.52		32.60	$453.67m	2.80%	0.32		
foxbusiness	twin		$39.95		+1.32	83,623			$38.63									
google-finance	twin	(3.42%)	39.95	38.75	+1.32	82,538.00	40.13	38.39		40.13	10.52	11.36m	34.13	453.67m	0.80	0.08	1.17	
howthemarketworks	twin	3.417%	39.95	38.75	1.32	82,338	40.129	38.39	38.63									
hpcwire	twin	+3.417%	39.95 usd	38.75	+1.320	82,338	40.13	38.39	38.63	39.43	10.52	11,355,894						
insidestocks	twin	+3.42%	39.95	38.39	+1.32	72733	40.13	38.39										
investopedia	twin	+3.42 %	$39.95	38.75	+1.32				38.63									
investorguide	twin	+3.42%	39.95	38.54	+1.32		40.129	38.39		39.43	10.52		33.47	453.6m			1.154	
marketintellisearch	twin	3.42 %	$39.95	$38.54	1.32	80.30k	$40.13	$38.39	$38.63			11.36m	33.02	0.44b	0.83 %		1.17	
marketwatch	twin	+3.42%	$39.95	open: 38.75	+1.32	1,185	$40.13	$38.39	$38.63	$40.13	$10.52		34.52	$433.00m	0.80%	0.08	1.16	
minyanville	twin	+3.417%	39.95 usd	38.75	+1.320	82,338	40.13	38.39	38.63	39.43	10.52	11,355,894						
msn-money	twin	+3.42%	39.95	38.75	+1.32	82,538	40.13	38.39	38.63	39.43	10.52	11.36 mil	34.44	438.68 mil	0.83%	0.32	1.17	
nasdaq-com	twin	3.42%	$ 39.95	$ 38.75	1.32	82,538	$ 40.129	$ 38.39	$ 38.63	$ 39.43	$ 10.52	11,356,000	34.15	$ 453,672,200	0.83 %	$0.320000	$ 1.17	
optimum	twin	+3.42%	39.95 ( 4:00 pm edt)	38.75	+1.32	82,238	40.13	38.39	38.63	39.43	10.52	11.36m	34.1	453.7m	0.80	0.32	1.17	
paidcontent	twin	+3.417%	39.95 usd	38.75	+1.320	82,338	40.13	38.39	38.63	39.43	10.52	11,355,894						
pc-quote	twin	3.42%	39.95	38.75	1.32	83,623	40.129	38.39	38.63	39.43	10.52	10,980,783	33.30172	438,682,000		0.08		
personal-wealth-biz	twin	+3.42%	39.95	38.54		83,623	40.129	38.39	38.63	39.43	10.52		33.47		0.78	0.30	1.154	
predictwallstreet	twin	+3.42%	39.95		+1.32	82,538												
raymond-james	twin	3.42	39.95	38.75	1.32	82,538	40.13	38.39	39.95	39.43	10.52		34.15				1.17	
renewable-energy-world	twin	+3.417%	39.95 usd	38.75	+1.320	82,338	40.13	38.39	38.63	39.43	10.52	11,355,894						
screamingmedia	twin	+3.42%	$	open: 38.75	+1.32	1,185	$40.13	$38.39	$38.63	$40.13	$10.52		34.52	$433.00m	0.80%	0.08	1.16	
scroli	twin	%	twin			0												
simple-stock-quotes	twin	+3.42%	last trade: 39.95		change: 1.320								p/e ratio: 33.47					
smartmoney	twin	(3.42%)	39.95	$38.75	1.32	82,538	$40.13	$38.39	$38.63	$39.43	$10.52			438,700	0.83%	$0.08		
stocknod	twin	+3.417%	39.95 usd	38.75	+1.320	82,338	40.13	38.39	38.63	39.43	10.52	11,355,894						
stockpickr	twin	3.42%	$39.95 1.32 | 3.42%	38.75	1.32	82.54k	40.13	38.39	38.63	39.43	10.52							
stocksmart	twin	.0 %	$31.21	28.79	0	16,017	33.15	31.15										
stocktwits	twin	3.16%	39.85		+1.22													
streetinsider-com	twin	3.42%	39.95	$38.75	+1.32	82,338	$40.13	$38.39	$38.63	$39.43	$10.52		34.15				$1.17	
thecramerreport	twin		39.95	38.54	+1.32	82338	40.129	38.39										
thestree	twin	3.42%	$39.95	38.75	1.32	82538	40.13	38.39	38.63	-39.43	10.52	1.1355894e7		4.33000238e8				
tickerspy	twin	3.42%	$39.95	38.75	+1.32	82,538	40.13	38.39	38.63	39.43	10.52		33.3	438.6m	0.83%	$0.08		
tmx-quotemedia	twin	3.42%	39.950	38.750	1.320	83,623	40.129	38.390	38.630	39.430	10.520	11,355,894	33.00	453,667,965	0.828	0.080 usd	1.17	
updown	twin	3.42%	$39.95	$38.75	$1.32	82,062	$40.13	$38.39	$38.63	$39.43	$10.52		32.72	$439m				
wallstreetsurvivor	twin	3.42%	39.95	38.75	1.32	82,338	40.13	38.39		39.43	10.52		33.00	$439m	0.80%	0.28 -	0.05	
yahoo-finance	twin	3.42%	39.95	38.54	1.32	82,338	40.13	38.39	38.63	40.13	10.52		34.62	453.63m	0.80%	0.32	1.15	
ycharts-com	twin	+3.16%	39.85		+1.22					39.43	10.52		34.06	451.90m	0.97%		1.17	
zacks	twin	(3.42%)	39.95		1.32	vol.  82,538	40.13	38.39		40.13	10.52		27.59	438.68 m	0.83	0.32	1.4	
advfn	mchp	1.16	38.35	37.98	0.44	1385332	38.49	37.76										
barchart	mchp	+1.16%	38.35	37.98	+0.44	1,100,698	38.49	37.76	37.91	41.15	26.12		17.74	$7.23 b	3.71%	$1.38	+2.14	
barrons	mchp	1.16%	38.35	37.98	+0.44	1.383m	38.49	37.76				194.72 million		$7.10 billion	3.61%	$0.35		
bloomberg	mchp	1.161%	38.350	37.980	0.440	1,385,332	38.490	37.760		41.50	27.19	190.480mil	17.511	7,304.895mil	3.593	0.346 regular cash	2.190	
boston-com	mchp	+1.161%	38.35 usd	37.98	+0.4400	1,377,381	38.49	37.76	37.91	41.50	27.19	190,479,654						
bostonmerchant	mchp	+1.161%	38.35 usd	37.98	+0.4400	1,377,381	38.49	37.76	37.91	41.50	27.19	190,479,654						
business-insider	mchp	+1.161%	38.35 usd	37.98	+0.4400	1,377,381	38.49	37.76	37.91	41.50	27.19	190,479,654						
chron	mchp	+1.161%	38.35 usd	37.98	+0.4400	1,375,405	38.49	37.76	37.91	41.50	27.19	190,479,654						
cio-com	mchp	+1.16%	38.35 usd	37.98	+0.4400	1,375,405	38.49	37.76	37.91	41.50	27.19	190,479,654	17.43	7b	3.8	1.38		
cnn-money	mchp	+1.16%today&rsquo;s change	38.35data as of 4:00pm et	37.98	+0.44	1,383,356	38.49	37.76	37.91				17.4	$7.3b	3.61%			
easystockalterts	mchp	1.16%	38.35	37.98	+0.44	1375405	38.49	37.76	37.91	41.50	27.19		17.43				2.20	
eresearch-fidelity-com	mchp	1.16%	38.3500	37.9800	0.4400	1,383,356	38.4900	37.7600	37.9100	41.5000	27.1900	190,480,000	17.23	$7.22b	3.65%	$0.346000		
finance-abc7-com	mchp	+1.161%	38.35 usd	37.98	+0.4400	1,375,405	38.49	37.76	37.91	41.50	27.19	190,479,654						
finance-abc7chicago-com	mchp	+1.161%	38.35 usd	37.98	+0.4400	1,375,405	38.49	37.76	37.91	41.50	27.19	190,479,654						
financial-content	mchp	+1.161%	38.35 usd	37.98	+0.4400	1,375,405	38.49	37.76	37.91	41.50	27.19	190,479,654						
finapps-forbes-com	mchp	1.2%	$38.35	37.98	0.44	1,383,356	38.49	37.76	37.91	41.50	27.19	190 mil	17.9	7 bil	3.6	1.38	2.14	
finviz	mchp	1.16%	38.35			1,383,356			37.91	-6.79%	46.84%	190.48m	17.23	7.22b		1.38	2.20	
fool	mchp	+1.16%	$38.35	$37.98	0.44	1,383,356	$38.49	$37.76	$37.91	$41.50	$27.19		17.30	$7.30b	5.10%	1.38		
foxbusiness	mchp		$38.35		+0.44	1,424,522			$37.91									
google-finance	mchp	(1.16%)	38.35	37.98	+0.44	1.38m	38.49	37.76		41.50	27.19	190.48m	17.44	7.30b	3.61	0.35	2.20	
howthemarketworks	mchp	1.161%	38.35	37.98	0.44	1,375,405	38.49	37.76	37.91									
hpcwire	mchp	+1.161%	38.35 usd	37.98	+0.4400	1,375,405	38.49	37.76	37.91	41.50	27.19	190,479,654						
insidestocks	mchp	+1.16%	38.35	37.98	+0.44	1092692	38.49	37.76					price earnings ratio: 16.89					
investopedia	mchp	+1.16 %	$38.35	37.98	+0.44				37.91									
investorguide	mchp	+1.16%	38.35	37.98	+0.44		38.49	37.76		41.50	26.22		17.65	7.305b			2.148	
marketintellisearch	mchp	1.13 %	$38.34	$37.98	0.43	1361.00k	$38.49	$37.76	$37.91			190.48m	17.23	7.22b	3.65 %		2.20	
marketwatch	mchp	+1.16%	$38.35	open: 37.98	+0.44	49,721	$38.49	$37.76	$37.91	$41.50	$27.46		18.13	$7.10b	3.61%	0.35	2.12	
minyanville	mchp	+1.161%	38.35 usd	37.98	+0.4400	1,375,405	38.49	37.76	37.91	41.50	27.19	190,479,654						
msn-money	mchp	+1.16%	38.35	37.98	+0.44	1.38 mil	38.49	37.76	37.91	41.50	27.19	190.48 mil	17.43	7.22 bil	3.65%	1.38	2.15	
nasdaq-com	mchp	1.16%	$ 38.35	$ 37.98	0.44	1,383,356	$ 38.49	$ 37.76	$ 37.91	$ 41.50	$ 27.19	190,480,000	17.92	$ 7,304,908,000	3.65 %	$1.384000	$ 2.14	
optimum	mchp	+1.19%	38.36 ( 3:59 pm edt)	37.98	+0.45	1,249,947	38.49	37.76	37.91	41.50	27.19	190.48m	17.4	7.3b	3.61	1.38	2.20	
paidcontent	mchp	+1.161%	38.35 usd	37.98	+0.4400	1,375,405	38.49	37.76	37.91	41.50	27.19	190,479,654						
pc-quote	mchp	1.16%	38.35	37.98	0.44	1,424,522	38.49	37.76	37.91	41.50	27.19	188,294,568	17.23182	7,221,097,000		0.346		
personal-wealth-biz	mchp	+1.16%	38.35	37.98		1,424,522	38.49	37.83	37.91	41.50	26.22		17.65		3.63	1.378	2.148	
predictwallstreet	mchp	+1.16%	38.35		+0.44	1,383,356												
raymond-james	mchp	1.16	38.35	37.98	0.44	1,383,356	38.49	37.76	38.35	41.50	27.19		16.75				2.29	
renewable-energy-world	mchp	+1.161%	38.35 usd	37.98	+0.4400	1,375,405	38.49	37.76	37.91	41.50	27.19	190,479,654						
screamingmedia	mchp	+1.16%	$	open: 37.98	+0.44	46,525	$38.49	$37.76	$37.91	$41.50	$27.46		18.13	$7.10b	3.61%	0.35	2.12	
scroli	mchp	1.16%	mchp 38.35	37.98	0.44	1,160,762	38.49	37.76	37.91	41.50	27.19		17.44				2.20	
simple-stock-quotes	mchp	+1.16%	last trade: 38.35		change: 0.440								p/e ratio: 17.65					
smartmoney	mchp	(1.16%)	38.35	$37.98	0.44	1,385,332	$38.49	$37.76	$37.91	$41.50	$27.19			7,221,100	3.64%	$0.35		
stocknod	mchp	+1.161%	38.35 usd	37.98	+0.4400	1,377,381	38.49	37.76	37.91	41.50	27.19	190,479,654						
stockpickr	mchp	1.16%	$38.35 0.44 | 1.16%	37.98	0.44	1.38m	38.49	37.76	37.91	41.50	27.19							
stocksmart	mchp	.0 %	$38.315	34.39	0	293,993	39.48	38.285										
stocktwits	mchp	1.16%	38.35		+0.44													
streetinsider-com	mchp	1.16%	38.35	$37.98	+0.44	1,375,405	$38.49	$37.76	$37.91	$41.50	$27.19		17.43				$2.20	
thecramerreport	mchp		38.35	37.98	+0.44	1383356	38.49	37.83										
thestree	mchp	1.16%	$38.35	37.98	0.44	1383356	38.49	37.76	37.91	-41.5	27.19	1.90479654e8		7.097271908e9				
tickerspy	mchp	1.16%	$38.35	37.98	+0.44	1,383,356	38.49	37.76	37.91	41.50	27.19		17.2	7.1b	3.65%	$0.35		
tmx-quotemedia	mchp	1.16%	38.350	37.980	0.440	1,417,923	38.490	37.760	37.910	41.500	27.190	190,479,654	17.60	7,304,894,731	3.651	0.346 usd	2.15	
updown	mchp	1.16%	$38.35	$37.98	$0.44	1,383,356	$38.49	$37.76	$37.91	$41.50	$27.19	190.48b	16.92	$7.22b			2.24	
wallstreetsurvivor	mchp	1.16%	38.35	37.98	0.44	1,375,405	38.49	37.76		41.50	27.19		17.60	$7b	3.70%	1.37 -	2.15	
yahoo-finance	mchp	1.16%	38.35	37.98	0.44	1,383,356	38.49	37.76	37.91	41.50	27.19		17.85	7.30b	3.70%	1.38	2.15	
ycharts-com	mchp	+1.16%	38.35		+0.44					41.50	27.19		17.84	7.23b	3.66%		2.15	
zacks	mchp	(1.16%)	38.35		0.44	vol.  1,383,356	38.49	37.76		41.50	27.19		18.05	7.22 b	3.65	1.38	2.1	
advfn	pay	-0.56	44.1	44.55	-0.25	2716827	44.55	43.76										
barchart	pay	-0.56%	44.10	44.55	-0.25	2,716,827	44.55	43.76	44.35	58.88	18.27		33.48	$3.89 b			+1.11	
barrons	pay	0.56%	44.10	44.55	-0.25	2.711m	44.55	43.76				87.78 million		$4.01 billion	pay has not issued dividends in more than 1 year.			
bloomberg	pay	-0.564%	44.100	44.550	-0.250	2,716,827	44.550	43.760		58.88	18.03	89.355mil	30.414	3,940.554mil			1.450	
boston-com	pay	-0.5637%	44.10 usd	44.55	-0.2500	2,716,827	44.55	43.76	44.35	56.84	18.03	89,354,978						
bostonmerchant	pay	-0.5637%	44.10 usd	44.55	-0.2500	2,716,827	44.55	43.76	44.35	56.84	18.03	89,354,978						
business-insider	pay	-0.5637%	44.10 usd	44.55	-0.2500	2,716,827	44.55	43.76	44.35	56.84	18.03	89,354,978						
chron	pay	-0.5637%	44.10 usd	44.55	-0.2500	2,715,927	44.55	43.76	44.35	56.84	18.03	89,354,978						
cio-com	pay	-0.56%	44.10 usd	44.55	-0.2500	2,715,927	44.55	43.76	44.35	56.84	18.03	89,354,978	31.73	4b				
cnn-money	pay	-0.56%	44.10	44.55	-0.25	2,715,627	44.55	43.76	44.35				31.7	$3.9b				
easystockalterts	pay	-0.56%	44.10	44.55	-0.25	2715627	44.55	43.76	44.35	56.84	18.03		31.73				1.39	
eresearch-fidelity-com	pay	-0.56%	44.1000	44.5500	-0.2500	2,715,927	44.5500	43.7600	44.3500	58.8800	18.0300	89,355,000	32.14	$3.96b				
finance-abc7-com	pay	-0.5637%	44.10 usd	44.55	-0.2500	2,715,927	44.55	43.76	44.35	56.84	18.03	89,354,978						
finance-abc7chicago-com	pay	-0.5637%	44.10 usd	44.55	-0.2500	2,715,927	44.55	43.76	44.35	56.84	18.03	89,354,978						
financial-content	pay	-0.5637%	44.10 usd	44.55	-0.2500	2,715,927	44.55	43.76	44.35	56.84	18.03	89,354,978						
finapps-forbes-com	pay	-0.6%	$44.10	44.55	-0.25	2,715,927	44.55	43.76	44.35	58.88	18.03	89 mil	32.0	4 bil	0.0	0.00	1.38	
finviz	pay	-0.56%	44.10			2,715,741			44.35	-25.10%	144.59%	89.35m	31.91	3.96b			1.39	
fool	pay	-0.56%	$44.10	$44.55	-0.25	2,715,627	$44.55	$43.76	$44.35	$58.88	$18.03		32.30	$3.94b				
foxbusiness	pay		$44.10		-0.25	2,717,782			$44.35									
google-finance	pay	(-0.56%)	44.10	44.55	-0.25	2.72m	44.55	43.76		58.88	18.03	89.35m	31.83	3.94b			1.39	
howthemarketworks	pay	-0.564%	44.1	44.55	-0.25	2,715,927	44.55	43.76	44.35									
hpcwire	pay	-0.5637%	44.10 usd	44.55	-0.2500	2,715,927	44.55	43.76	44.35	56.84	18.03	89,354,978						
insidestocks	pay	-0.56%	44.10	44.55	-0.25	2427917	44.55	43.76					price earnings ratio: 26.73					
investopedia	pay	-0.56 %	$44.10	44.55	-0.25				44.35									
investorguide	pay	-0.56%	44.10	44.55	-0.25		44.55	43.88		58.88	17.86		31.84	3.941b			1.393	
marketintellisearch	pay	-0.61 %	$44.08	$44.55	-0.27	2678.40k	$44.55	$43.76	$44.35			89.35m	31.91	3.96b	0.0 %		1.39	
marketwatch	pay	-0.56%	$44.10	open: 44.55	-0.25	11,335	$44.55	$43.76	$44.35	$58.88	$18.27		32.91	$4.01b			1.34	
minyanville	pay	-0.5637%	44.10 usd	44.55	-0.2500	2,715,927	44.55	43.76	44.35	56.84	18.03	89,354,978						
msn-money	pay	-0.56%	44.10	44.55	-0.25	2.72 mil	44.55	43.76	44.35	58.88	18.03	89.35 mil	31.50	3.96 bil			1.39	
nasdaq-com	pay	0.56%	$ 44.10		0.25	2,715,627	$ 44.55	$ 43.76	$ 44.35	$ 58.88	$ 18.03	89,261,000	31.96	$ 3,936,410,100			$ 1.38	
optimum	pay	-0.56%	44.10 ( 4:03 pm edt)	44.55	-0.25	2,715,627	44.55	43.76	44.35	56.84	18.03	89.35m	31.7	3.9b			1.39	
paidcontent	pay	-0.5637%	44.10 usd	44.55	-0.2500	2,715,927	44.55	43.76	44.35	56.84	18.03	89,354,978						
pc-quote	pay	-0.56%	44.1	44.55	-0.25	2,717,782	44.55	43.76	44.35	58.88	18.03	89,861,549	31.67857	3,962,894,000				
personal-wealth-biz	pay	-0.56%	44.10	44.55	-0.25	2,717,782	44.55	43.76	44.35	58.88	17.86		31.84			0.00	1.393	
predictwallstreet	pay	-0.56%	44.10		-0.25	2,715,927												
raymond-james	pay	-0.56	44.10	44.55	-0.25	2,715,927	44.55	43.76	44.10	58.88	18.03		30.41				1.45	
renewable-energy-world	pay	-0.5637%	44.10 usd	44.55	-0.2500	2,715,927	44.55	43.76	44.35	56.84	18.03	89,354,978						
screamingmedia	pay	-0.56%	$	open: 44.55	-0.25	11,335	$44.55	$43.76	$44.35	$58.88	$18.27		32.91	$4.01b			1.34	
scroli	pay	%	pay			0												
simple-stock-quotes	pay	-0.56%	last trade: 44.10		change: -0.250								p/e ratio: 31.84					
smartmoney	pay	(-0.56%)	44.10	$44.55	-0.25	2,716,827	$44.55	$43.76	$44.35	$58.88	$18.03			3,962,900	0.00%	$0.00		
stocknod	pay	-0.5637%	44.10 usd	44.55	-0.2500	2,716,827	44.55	43.76	44.35	56.84	18.03	89,354,978						
stockpickr	pay	-0.56%	$44.10 -0.25 | -0.56%	44.52	-0.25	2.72m	44.55	43.76	44.35	58.88	18.03							
stocksmart	pay	.0 %	$46.39	38.83	0	140,288	48.44	46.34										
stocktwits	pay	-0.59%	44.09		-0.26													
streetinsider-com	pay	0.56%	44.10	$44.55	-0.25	2,715,627	$44.55	$43.76	$44.35	$56.84	$18.03		31.73				$1.39	
thecramerreport	pay		44.10	44.55	-0.25	2716041	44.55	44.44										
thestree	pay	-0.56%	$44.1	44.52	-0.25	2715927	44.55	43.76	44.35	-58.88	18.03	8.9354978e7		4.008464313e9				
tickerspy	pay	-0.56%	$44.10	44.55	-0.25	2,715,627	44.55	43.76	44.35	58.88	18.03		31.7	3.9b	0.00%	$0.00		
tmx-quotemedia	pay	-0.56%	44.100	44.550	-0.250	2,717,782	44.550	43.760	44.350	58.880	18.030	89,354,978	31.90	3,940,554,530			1.39	
updown	pay	-0.56%	$44.10	$44.55	-$0.25	2,711,032	$44.55	$43.76	$44.35	$58.88	$18.03	88.30b	30.69	$3.96b			1.45	
wallstreetsurvivor	pay	-0.56%	44.10	44.55	-0.25	2,715,927	44.55	43.76		58.88	18.03		31.90	$4b			1.13	
yahoo-finance	pay	0.56%	44.10	44.55	0.25	2,716,041	44.55	44.44	44.35	58.88	18.03		31.66	3.94b			1.39	
ycharts-com	pay	-0.59%	44.09		-0.26					58.88	18.03		31.49	3.89b	0.00%		1.40	
zacks	pay	(-0.56%)	44.10		-0.25	vol.  2,715,927	44.55	43.76		58.88	18.03		33.1	3.92 b	0.00	0.00	1.34	
advfn	vmed	1.04	30.24	30.24	0.31	4867903	30.5	30.03										
barchart	vmed	+1.04%	30.24	30.24	+0.31	4,751,923	30.50	30.03	29.93	33.28	16.15		86.64	$9.74 b	0.51%	$0.16	+0.13	
barrons	vmed	1.04%	30.24	30.24	+0.31	4.853m	30.50	30.03				327.10 million		$9.90 billion	0.53%	$0.04		
bloomberg	vmed	1.036%	30.240	30.240	0.310	4,867,903	30.500	30.030		33.32	16.24	313.459mil	78.402	9,479.009mil	0.530	0.040 regular cash	0.240	
boston-com	vmed	+1.036%	30.24 usd	30.24	+0.3100	4,864,930	30.50	30.03	29.93	32.52	16.24	317,267,843						
bostonmerchant	vmed	+1.036%	30.24 usd	30.24	+0.3100	4,864,930	30.50	30.03	29.93	32.52	16.24	317,267,843						
business-insider	vmed	+1.036%	30.24 usd	30.24	+0.3100	4,864,930	30.50	30.03	29.93	32.52	16.24	317,267,843						
chron	vmed	+1.036%	30.24 usd	30.24	+0.3100	4,864,130	30.50	30.03	29.93	32.52	16.24	317,267,843						
cio-com	vmed	+1.04%	30.24 usd	30.24	+0.3100	4,864,130	30.50	30.03	29.93	32.52	16.24	317,267,843		10b	0.5	0.16		
cnn-money	vmed	+1.04%	30.24	30.24	+0.31	4,859,046	30.50	30.03	29.93				nm	$9.6b	0.53%			
easystockalterts	vmed	1.03%	30.24	30.24	+0.31	4864130	30.50	30.03	29.93	33.32	16.24						-0.01	
eresearch-fidelity-com	vmed	1.04%	30.2400	30.2400	0.3100	4,867,103	30.5000	30.0300	29.9300	33.3200	16.2400	317,268,000	-1,496.50	$9.50b	0.53%	$0.040000		
finance-abc7-com	vmed	+1.036%	30.24 usd	30.24	+0.3100	4,864,130	30.50	30.03	29.93	32.52	16.24	317,267,843						
finance-abc7chicago-com	vmed	+1.036%	30.24 usd	30.24	+0.3100	4,864,130	30.50	30.03	29.93	32.52	16.24	317,267,843						
financial-content	vmed	+1.036%	30.24 usd	30.24	+0.3100	4,864,130	30.50	30.03	29.93	32.52	16.24	317,267,843						
finapps-forbes-com	vmed	1.0%	$30.24	30.24	0.31	4,867,103	30.50	30.03	29.93	33.32	16.24	317 mil	252.0	10 bil	0.5	0.16	0.12	
finviz	vmed	1.04%	30.24			4,867,103			29.93	-9.13%	87.33%	317.27m		9.50b		0.16	0.00	
fool	vmed	+0.94%	$30.21	$30.24	0.28	4,615,242	$30.50	$30.03	$29.93	$33.32	$16.24		318.70	$9.58b	1.10%	0.16		
foxbusiness	vmed		$30.24		+0.31	4,875,345			$29.93									
google-finance	vmed	(1.04%)	30.24	30.24	+0.31	4.87m	30.50	30.03		33.32	16.24	317.27m	104,275.86	9.59b	0.53	0.04	0.00	
howthemarketworks	vmed	1.036%	30.24	30.24	0.31	4,864,130	30.5	30.03	29.93									
hpcwire	vmed	+1.036%	30.24 usd	30.24	+0.3100	4,864,930	30.50	30.03	29.93	32.52	16.24	317,267,843						
insidestocks	vmed	+1.04%	30.24	30.24	+0.31	4469324	30.50	30.03										
investopedia	vmed	+1.04 %	$30.24	30.24	+0.31				29.93									
investorguide	vmed	+1.04%	30.24	30.24	+0.31		30.46	30.03		33.32	16.24		269.64	9.594b			0.111	
marketintellisearch	vmed	1.0 %	$30.23	$30.24	0.30	4840.40k	$30.50	$30.03	$29.93			317.27m	0.00	9.50b	0.53 %		0.00	
marketwatch	vmed	+1.04%	$30.24	open: 30.24	+0.31	21,439	$30.50	$30.03	$29.93	$33.32	$16.25		1406.51	$9.90b	0.53%	0.04	0.02	
minyanville	vmed	+1.036%	30.24 usd	30.24	+0.3100	4,864,130	30.50	30.03	29.93	32.52	16.24	317,267,843						
msn-money	vmed	+1.04%	30.24	30.24	+0.31	4.87 mil	30.50	30.03	29.93	33.32	16.24	317.27 mil	-9.48	9.5 bil	0.53%	0.16	0.12	
nasdaq-com	vmed	1.04%	$ 30.24	$ 30.24	0.31	4,867,103	$ 30.50	$ 30.03	$ 29.93	$ 33.32	$ 16.24	317,268,000	232.62	$ 9,594,184,320	0.53 %	$0.160000	$ 0.13	
optimum	vmed	+1.04%	30.24 ( 4:00 pm edt)	30.24	+0.31	4,864,130	30.50	30.03	29.93	33.32	16.24	317.27m		9.6b	0.53	0.16	-0.01	
paidcontent	vmed	+1.036%	30.24 usd	30.24	+0.3100	4,864,130	30.50	30.03	29.93	32.52	16.24	317,267,843						
pc-quote	vmed	1.04%	30.24	30.24	0.31	4,875,345	30.5	30.03	29.93	33.32	16.24	314,015,575		9,495,831,000		0.04		
personal-wealth-biz	vmed	+1.04%	30.24	30.24		4,875,345	30.48	30.03	29.93	33.32	16.24		269.64		0.53	0.16	0.111	
predictwallstreet	vmed	+1.04%	30.24		+0.31	4,867,103												
raymond-james	vmed	1.04	30.24	30.24	0.31	4,867,103	30.50	30.03	30.24	33.32	16.24						-0.02	
renewable-energy-world	vmed	+1.036%	30.24 usd	30.24	+0.3100	4,864,130	30.50	30.03	29.93	32.52	16.24	317,267,843						
screamingmedia	vmed	+1.04%	$	open: 30.24	+0.31	21,439	$30.50	$30.03	$29.93	$33.32	$16.25		1406.51	$9.90b	0.53%	0.04	0.02	
scroli	vmed	%	vmed			0												
simple-stock-quotes	vmed	+1.04%	last trade: 30.24		change: 0.310								p/e ratio: 269.64					
smartmoney	vmed	(1.04%)	30.24	$30.24	0.31	4,867,903	$30.50	$30.03	$29.93	$33.32	$16.24			9,495,800	0.53%	$0.04		
stocknod	vmed	+1.036%	30.24 usd	30.24	+0.3100	4,864,930	30.50	30.03	29.93	32.52	16.24	317,267,843						
stockpickr	vmed	1.04%	$30.24 0.31 | 1.04%	30.24	0.31	4.87m	30.50	30.03	29.93	33.32	16.24							
stocksmart	vmed	.0 %	$32.22	27.14	0	372,514	32.94	32.09										
stocktwits	vmed	1.00%	30.23		+0.30													
streetinsider-com	vmed	1.04%	30.24	$30.24	+0.31	4,864,130	$30.50	$30.03	$29.93	$33.32	$16.24						$-0.01	
thecramerreport	vmed		30.24	30.24	+0.31	4867903	30.48	30.03										
thestree	vmed	1.04%	$30.24	30.24	0.31	4867103	30.5	30.03	29.93	-33.32	16.24	3.17267843e8		9.895584023e9				
tickerspy	vmed	1.04%	$30.24	30.24	+0.31	4,867,103	30.50	30.03	29.93	33.32	16.24		0.0	9.4b	0.53%	$0.04		
tmx-quotemedia	vmed	1.04%	30.240	30.240	0.310	4,870,279	30.500	30.030	29.930	33.320	16.240	317,267,843	305.80	9,594,179,572	0.535	0.040 usd	0.10	
updown	vmed	1.04%	$30.24	$30.24	$0.31	4,853,008	$30.50	$30.03	$29.93	$33.32	$16.24	317.26b	435.93	$9.49b			0.07	
wallstreetsurvivor	vmed	1.04%	30.24	30.24	0.31	4,864,130	30.50	30.03		33.32	16.24		305.80	$9b	0.50%	0.16 -	-0.69	
yahoo-finance	vmed	1.04%	30.24	30.24	0.31	4,867,103	30.50	30.03	29.93	33.32	16.24		272.43	9.59b	0.50%	0.16	0.11	
ycharts-com	vmed	+1.00%	30.23		+0.30					33.32	16.24							
zacks	vmed	(1.04%)	30.24		0.31	vol.  4,867,903	30.50	30.03		33.32	16.24		83.14	9.50 b	0.53	0.16	.36	
advfn	jcp	1.42	35.03	34.55	0.49	3199280	35.16	34.23										
barchart	jcp	+1.42%	35.03	34.55	+0.49	3,199,280	35.16	34.23	34.54	41.00	19.07		21.56	$8.05 b	2.29%	$0.80	+1.66	
barrons	jcp	1.42%	35.03	34.55	+0.49	3.198m	35.16	34.23				238.00 million		$7.45 billion	2.28%	$0.2		
bloomberg	jcp	1.419%	35.030	34.550	0.490	3,199,280	35.160	34.230		41.00	19.42	213.209mil	19.903	7,468.719mil	2.283	0.200 regular cash	1.760	
boston-com	jcp	+1.419%	35.03 usd	34.55	+0.4900	3,199,280	35.16	34.23	34.54	41.00	19.42	213,209,237						
bostonmerchant	jcp	+1.419%	35.03 usd	34.55	+0.4900	3,199,280	35.16	34.23	34.54	41.00	19.42	213,209,237						
business-insider	jcp	+1.419%	35.03 usd	34.55	+0.4900	3,199,280	35.16	34.23	34.54	41.00	19.42	213,209,237						
chron	jcp	+1.419%	35.03 usd	34.55	+0.4900	3,199,280	35.16	34.23	34.54	41.00	19.42	213,209,237						
cio-com	jcp	+1.42%	35.03 usd	34.55	+0.4900	3,199,280	35.16	34.23	34.54	41.00	19.42	213,209,237	21.62	7b	2.3	0.8		
cnn-money	jcp	+1.42%	35.03	34.55	+0.49	3,199,280	35.16	34.23	34.54				21.6	$7.5b	2.28%			
easystockalterts	jcp	1.42%	35.03	34.55	+0.49	3199280	35.16	34.23	34.54	41.00	19.42		21.62				1.62	
eresearch-fidelity-com	jcp	1.42%	35.0300	34.5500	0.4900	3,199,280	35.1600	34.2300	34.5400	41.0000	19.4200	213,209,000	21.32	$7.36b	2.32%	$0.200000		
finance-abc7-com	jcp	+1.419%	35.03 usd	34.55	+0.4900	3,199,280	35.16	34.23	34.54	41.00	19.42	213,209,237						
finance-abc7chicago-com	jcp	+1.419%	35.03 usd	34.55	+0.4900	3,199,280	35.16	34.23	34.54	41.00	19.42	213,209,237						
financial-content	jcp	+1.419%	35.03 usd	34.55	+0.4900	3,199,280	35.16	34.23	34.54	41.00	19.42	213,209,237						
finapps-forbes-com	jcp	1.4%	$35.03	34.55	0.49	3,199,280	35.16	34.23	34.54	41.00	19.42	213 mil	21.1	7 bil	2.3	0.80	1.66	
finviz	jcp	1.42%	35.03			3,199,280			34.54	-14.56%	83.78%	213.21m	21.76	7.47b		0.80	1.61	
fool	jcp	+1.42%	$35.03	$34.55	0.49	3,199,280	$35.16	$34.23	$34.54	$41.00	$19.42		21.00	$7.47b	3.10%	0.80		
foxbusiness	jcp		$35.03		+0.49	3,199,280			$34.54									
google-finance	jcp	(1.42%)	35.03	34.55	+0.49	3.20m	35.16	34.23		41.00	19.42	213.21m	21.79	7.47b	2.28	0.20	1.61	
howthemarketworks	jcp	1.419%	35.03	34.55	0.49	3,197,548	35.16	34.23	34.54									
hpcwire	jcp	+1.419%	35.03 usd	34.55	+0.4900	3,199,280	35.16	34.23	34.54	41.00	19.42	213,209,237						
insidestocks	jcp	+1.42%	35.03	34.55	+0.49	3197548	35.16	34.23					price earnings ratio: 21.62					
investopedia	jcp	+1.42 %	$35.03	34.55	+0.49				34.54									
investorguide	jcp	+1.42%	35.03	34.55	+0.49		35.16	34.23		41.00	19.42		20.68	7.469b			1.67	
marketintellisearch	jcp	1.42 %	$35.03	$34.55	0.49	3163.20k	$35.16	$34.23	$34.54			213.21m	21.45	7.36b	2.32 %		1.61	
marketwatch	jcp	+1.42%	$35.03	open: 34.55	+0.49	6,746	$35.16	$34.23	$34.54	$41.00	$19.42		21.27	$7.45b	2.28%	0.20	1.65	
minyanville	jcp	+1.419%	35.03 usd	34.55	+0.4900	3,199,280	35.16	34.23	34.54	41.00	19.42	213,209,237						
msn-money	jcp	+1.42%	35.03	34.55	+0.49	3.2 mil	35.16	34.23	34.54	41.00	19.42	213.21 mil	21.49	7.36 bil	2.32%	0.80	1.65	
nasdaq-com	jcp	1.42%	$ 35.03		0.49	3,199,280	$ 35.16	$ 34.23	$ 34.54	$ 41	$ 19.42	213,209,000	21.1	$ 7,468,711,270	2.32 %	$0.800000	$ 1.66	
optimum	jcp	+1.42%	35.03 ( 4:15 pm edt)	34.55	+0.49	3,199,280	35.16	34.23	34.54	41.00	19.42	213.21m	21.6	7.5b	2.28	0.80	1.62	
paidcontent	jcp	+1.419%	35.03 usd	34.55	+0.4900	3,199,280	35.16	34.23	34.54	41.00	19.42	213,209,237						
pc-quote	jcp	1.42%	35.03	34.55	0.49	3,199,280	35.16	34.23	34.54	41.00	19.42	210,226,634	21.19018	7,364,239,000		0.2		
personal-wealth-biz	jcp	+1.42%	35.03	34.55		3,199,280	35.16	34.23	34.54	41.00	19.42		20.68		2.32	0.80	1.67	
predictwallstreet	jcp	0.00%	34.54		0.00													
raymond-james	jcp	1.42	35.03	34.55	0.49	3,199,280	35.16	34.23	35.03	41.00	19.42		21.49				1.63	
renewable-energy-world	jcp	+1.419%	35.03 usd	34.55	+0.4900	3,199,280	35.16	34.23	34.54	41.00	19.42	213,209,237						
screamingmedia	jcp	+1.42%	$	open: 34.55	+0.49	6,746	$35.16	$34.23	$34.54	$41.00	$19.42		21.27	$7.45b	2.28%	0.20	1.65	
scroli	jcp	1.42%	jcp 35.03	34.55	0.49	2,836,812	35.16	34.23	34.54	41.00	19.42		21.79				1.61	
simple-stock-quotes	jcp	+1.42%	last trade: 35.03		change: 0.490								p/e ratio: 20.68					
smartmoney	jcp	(1.42%)	35.03	$34.55	0.49	3,199,280	$35.16	$34.23	$34.54	$41.00	$19.42			7,364,200	2.32%	$0.20		
stocknod	jcp	+1.419%	35.03 usd	34.55	+0.4900	3,199,280	35.16	34.23	34.54	41.00	19.42	213,209,237						
stockpickr	jcp	1.42%	$35.03 0.49 | 1.42%	34.57	0.49	3.20m	35.16	34.23	34.54	41.00	19.42							
stocksmart	jcp	.0 %	$33.98	32.34	0	572,381	35.68	33.54										
stocktwits	jcp	1.45%	35.04		+0.50													
streetinsider-com	jcp	1.42%	35.03	$34.55	+0.49	3,199,280	$35.16	$34.23	$34.54	$41.00	$19.42		21.62				$1.62	
thecramerreport	jcp		35.03	34.55	+0.49	3199280	35.16	34.23										
thestree	jcp	1.42%	$35.03	34.57	0.49	3199280	35.16	34.23	34.54	-41.0	19.42	2.13209237e8		7.447398648e9				
tickerspy	jcp	1.42%	$35.03	34.55	+0.49	3,199,280	35.16	34.23	34.54	41.00	19.42		21.2	7.4b	2.32%	$0.20		
tmx-quotemedia	jcp	1.42%	35.030	34.550	0.490	3,199,280	35.160	34.230	34.540	41.000	19.420	213,209,237	20.80	7,468,719,572	2.284	0.200 usd	1.66	
updown	jcp	1.42%	$35.03	$34.55	$0.49	3,192,534	$35.16	$34.23	$34.54	$41.00	$19.42	229.87b	20.59	$7.36b			1.68	
wallstreetsurvivor	jcp	1.42%	35.03	34.55	0.49	3,197,548	35.16	34.23		41.00	19.42		20.80	$7b	2.30%	0.80 -	1.63	
yahoo-finance	jcp	1.42%	35.03	34.55	0.49	3,199,280	35.16	34.23	34.54	41.00	19.42		20.98	7.47b	2.30%	0.80	1.67	
ycharts-com	jcp	+1.45%	35.04		+0.50					41.00	19.42		21.11	8.05b	2.27%		1.66	
zacks	jcp	(1.42%)	35.03		0.49	vol.  3,199,280	35.16	34.23		41.00	19.42		21.32	7.94 b	2.32	0.80	1.62	
advfn	fcx	1.13	53.5	52.85	0.6	17061229	53.5	51.97										
barchart	fcx	+1.13%	53.50	52.85	+0.60	17,061,229	53.50	51.97	52.90	60.47	27.94		9.95	$50.64 b	1.94%	$1.00	+5.15	
barrons	fcx	1.13%	53.50	52.85	+0.60	17.016m	53.50	51.97				949.00 million		$48.89 billion	1.87%	$0.25		
bloomberg	fcx	1.134%	53.500	52.850	0.600	17,061,229	53.500	51.970		60.75	27.83	947.315mil	10.308	50,681.370mil	3.374	0.250 regular cash	5.190	
boston-com	fcx	+1.134%	53.50 usd	52.85	+0.6000	17,061,229	53.50	51.97	52.90	122.69	46.06	947,315,321						
bostonmerchant	fcx	+1.134%	53.50 usd	52.85	+0.6000	17,061,229	53.50	51.97	52.90	122.69	46.06	947,315,321						
business-insider	fcx	+1.134%	53.50 usd	52.85	+0.6000	17,061,229	53.50	51.97	52.90	122.69	46.06	947,315,321						
chron	fcx	+1.134%	53.50 usd	52.85	+0.6000	17,055,109	53.50	51.97	52.90	122.69	46.06	947,315,321						
cio-com	fcx	+1.13%	53.50 usd	52.85	+0.6000	17,055,109	53.50	51.97	52.90	122.69	46.06	947,315,321	18.71	51b	2.1	1		
cnn-money	fcx	+1.13%	53.50	52.85	+0.60	17,054,709	53.50	51.97	52.90				18.7	$50.7b	1.87%			
easystockalterts	fcx	1.14%	53.50	52.85	+0.60	17055109	53.50	51.97	52.90	122.69	46.06		18.71				2.86	
eresearch-fidelity-com	fcx	1.13%	53.5000	52.8500	0.6000	17,055,109	53.5000	51.9700	52.9000	61.3450	28.3550	947,315,000	10.29	$50.11b	1.89%	$0.250000		
finance-abc7-com	fcx	+1.134%	53.50 usd	52.85	+0.6000	17,055,109	53.50	51.97	52.90	122.69	46.06	947,315,321						
finance-abc7chicago-com	fcx	+1.134%	53.50 usd	52.85	+0.6000	17,055,109	53.50	51.97	52.90	122.69	46.06	947,315,321						
financial-content	fcx	+1.134%	53.50 usd	52.85	+0.6000	17,055,109	53.50	51.97	52.90	122.69	46.06	947,315,321						
finapps-forbes-com	fcx	1.1%	$53.50	52.85	0.60	17,055,109	53.50	51.97	52.90	61.34	28.35	947 mil	10.4	51 bil	1.9	1.00	5.14	
finviz	fcx	1.13%	53.50			17,054,508			52.90	-12.39%	91.84%	947.32m	10.43	50.68b		1.00	5.13	
fool	fcx	+1.13%	$53.50	$52.85	0.60	17,004,876	$53.50	$51.97	$52.90	$61.35	$28.35		18.00	$50.68b	0.90%	1.00		
google-finance	fcx	(1.13%)	53.50	52.85	+0.60	17.06m	53.50	51.97		61.35	28.35	947.32m	10.42	50.68b	1.87	0.50	5.13	
howthemarketworks	fcx	1.134%	53.5	52.85	0.6	17,015,526	53.5	51.97	52.9									
hpcwire	fcx	+1.134%	53.50 usd	52.85	+0.6000	17,061,229	53.50	51.97	52.90	122.69	46.06	947,315,321						
insidestocks	fcx	+1.13%	53.50	52.85	+0.60	17040039	53.50	51.97					price earnings ratio: 10.41					
investopedia	fcx	+1.13 %	$53.50	52.85	+0.60				52.90									
investorguide	fcx	+1.13%	53.50	52.85	+0.60		53.50	51.97		61.345	28.94		10.29	50.681b			5.142	
marketintellisearch	fcx	1.13 %	$53.50	$52.85	0.60	16872.70k	$53.50	$51.97	$52.90			947.32m	10.31	50.11b	1.89 %		5.13	
marketwatch	fcx	+1.13%	$53.30	open: 52.85	+0.60	86,376	$53.50	$51.97	$52.90	$61.35	$29.19		10.45	$48.89b	1.87%	0.25	5.12	
minyanville	fcx	+1.134%	53.50 usd	52.85	+0.6000	17,055,109	53.50	51.97	52.90	122.69	46.06	947,315,321						
msn-money	fcx	+1.13%	53.50	52.85	+0.60	17.06 mil	53.50	51.97	52.90	61.35	28.36	947.32 mil	10.41	50.11 bil	1.89%	1.00	5.13	
nasdaq-com	fcx	1.13%	$ 53.50		0.60	17,054,709	$ 53.50	$ 51.97	$ 52.90	$ 61.345	$ 28.355	947,315,000	10.41	$ 50,681,352,500	3.78 %	$2.000000	$ 5.14	
optimum	fcx	+1.13%	53.50 ( 4:15 pm edt)	52.85	+0.60	17,054,709	53.50	51.97	52.90	122.69	46.06	947.32m	18.7	50.7b	1.87	1.00	2.86	
paidcontent	fcx	+1.134%	53.50 usd	52.85	+0.6000	17,055,109	53.50	51.97	52.90	122.69	46.06	947,315,321						
pc-quote	fcx	1.13%	53.5	52.85	0.60	17,061,229	53.5	51.97	52.9	61.35	28.36	936,532,710	10.29183	50,104,500,000		0.5		
personal-wealth-biz	fcx	+1.13%	53.50	52.85		17,065,340	53.50	51.97	52.90	61.345	28.94		10.29		1.51	0.80	5.142	
predictwallstreet	fcx	+2.48%	52.90		+1.28	24,254,545												
raymond-james	fcx	1.13	53.50	52.85	0.60	17,055,109	53.50	51.97	53.50	61.35	28.36		10.32				5.19	
renewable-energy-world	fcx	+1.134%	53.50 usd	52.85	+0.6000	17,055,109	53.50	51.97	52.90	122.69	46.06	947,315,321						
screamingmedia	fcx	+1.13%	$	open: 52.85	+0.60	79,867	$53.50	$51.97	$52.90	$61.35	$29.19		10.45	$48.89b	1.87%	0.25	5.12	
scroli	fcx	1.13%	fcx 53.50	52.85	0.60	0	53.50	51.97	52.90	61.35	28.35		10.42				5.13	
simple-stock-quotes	fcx	+1.13%	last trade: 53.50		change: 0.600								p/e ratio: 10.29					
smartmoney	fcx	(1.13%)	53.50	$52.85	0.60	17,061,229	$53.50	$51.97	$52.90	$61.34	$28.36			50,113,000	1.89%	$0.50		
stocknod	fcx	+1.134%	53.50 usd	52.85	+0.6000	17,061,229	53.50	51.97	52.90	122.69	46.06	947,315,321						
stockpickr	fcx	1.13%	$53.50 0.60 | 1.13%	52.92	0.60	17.05m	53.50	51.97	52.90	61.35	28.36							
stocksmart	fcx	.0 %	$49.43	119.15	0	1,563,392	51.86	49.195										
stocktwits	fcx	1.11%	53.49		+0.59													
streetinsider-com	fcx	1.13%	53.50	$52.85	+0.60	17,055,229	$53.50	$51.97	$52.90	$122.69	$46.06		18.71				$2.86	
thecramerreport	fcx		53.50	52.85	+0.60	17055228	53.50	51.97										
thestree	fcx	1.13%	$53.5	52.92	0.6	17045557	53.5	51.97	52.9	-61.35	28.36	9.47315321e8		4.890041687e10				
tickerspy	fcx	1.13%	$53.50	52.85	+0.60	17,055,229	53.50	51.97	52.90	61.34	28.36		10.3	50.0b	1.89%	$0.50		
tmx-quotemedia	fcx	1.13%	53.500	52.850	0.600	17,065,340	53.500	51.970	52.900	61.345	28.355	947,315,321	18.50	50,681,369,674	0.945	0.500 usd	2.86	
updown	fcx	1.13%	$53.50	$52.85	$0.60	16,975,625	$53.50	$51.97	$52.90	$61.34	$28.36	947.31b	10.16	$50.11b			5.21	
wallstreetsurvivor	fcx	1.13%	53.50	52.85	0.60	17,015,526	53.50	51.97		61.35	28.36		18.50	$50b	1.90%	0.95 -	2.29	
yahoo-finance	fcx	1.13%	53.50	52.85	0.60	17,055,109	53.50	51.97	52.90	61.35	28.94		10.40	50.68b	1.90%	1.00	5.14	
ycharts-com	fcx	+1.12%	53.49		+0.59					61.34	28.36		10.41	50.63b	1.98%		5.14	
zacks	fcx	(1.13%)	53.50		0.60	vol.  17,055,109	53.50	51.97		61.35	28.36		10.19	50.11 b	1.89	1.00	5.19	
advfn	pag	1.06	22.98	22.73	0.24	996596	23.1	22.37										
barchart	pag	+1.06%	22.98	22.73	+0.24	996,596	23.10	22.37	22.74	23.16	10.86		16.47	$2.13 b	0.31%	$0.07	+1.33	
barrons	pag	1.06%	22.98	22.73	+0.24	989,054	23.10	22.37				92.09 million		$2.09 billion	1.22%	$0.07		
bloomberg	pag	1.055%	22.980	22.730	0.240	996,596	23.100	22.370		23.24	10.89	92.628mil	16.774	2,128.601mil	0.305	0.070 regular cash	1.370	
boston-com	pag	+1.055%	22.98 usd	22.73	+0.2400	996,596	23.10	22.37	22.74	23.24	10.89	92,628,403						
bostonmerchant	pag	+1.055%	22.98 usd	22.73	+0.2400	996,596	23.10	22.37	22.74	23.24	10.89	92,628,403						
business-insider	pag	+1.055%	22.98 usd	22.73	+0.2400	996,596	23.10	22.37	22.74	23.24	10.89	92,628,403						
chron	pag	+1.055%	22.98 usd	22.73	+0.2400	996,596	23.10	22.37	22.74	23.24	10.89	92,628,403						
cio-com	pag	+1.06%	22.98 usd	22.73	+0.2400	996,596	23.10	22.37	22.74	23.24	10.89	92,628,403	16.65	2b	1.3	0.28		
cnn-money	pag	+1.06%	22.98	22.73	+0.24	994,842	23.10	22.37	22.74				16.7	$2.1b	1.22%			
easystockalterts	pag	1.06%	22.98	22.73	+0.24	996596	23.10	22.37	22.74	23.24	10.89		16.65				1.38	
eresearch-fidelity-com	pag	1.06%	22.9800	22.7300	0.2400	996,596	23.1000	22.3700	22.7400	23.2400	10.8900	92,628,000	16.48	$2.11b	1.23%	$0.070000		
finance-abc7-com	pag	+1.055%	22.98 usd	22.73	+0.2400	996,596	23.10	22.37	22.74	23.24	10.89	92,628,403						
finance-abc7chicago-com	pag	+1.055%	22.98 usd	22.73	+0.2400	996,596	23.10	22.37	22.74	23.24	10.89	92,628,403						
financial-content	pag	+1.055%	22.98 usd	22.73	+0.2400	996,596	23.10	22.37	22.74	23.24	10.89	92,628,403						
finapps-forbes-com	pag	1.1%	$22.98	22.73	0.24	996,596	23.10	22.37	22.74	23.24	10.89	93 mil	17.3	2 bil	1.2	0.28	1.33	
finviz	pag	1.06%	22.98			994,842			22.74	-0.81%	111.79%	92.63m	16.77	2.13b		0.28	1.37	
fool	pag	+1.06%	$22.98	$22.73	0.24	994,842	$23.10	$22.37	$22.74	$23.24	$10.89		17.10	$2.13b	4.90%	0.07		
foxbusiness	pag		$22.98		+0.24	996,596			$22.74									
google-finance	pag	(1.06%)	22.98	22.73	+0.24	996,596.00	23.10	22.37		23.24	10.89	92.63m	16.72	2.13b	1.22	0.07	1.37	
howthemarketworks	pag	1.055%	22.98	22.73	0.24	989,054	23.1	22.37	22.74									
hpcwire	pag	+1.055%	22.98 usd	22.73	+0.2400	996,596	23.10	22.37	22.74	23.24	10.89	92,628,403						
insidestocks	pag	+1.06%	22.98	22.73	+0.24	989054	23.10	22.37					price earnings ratio: 16.77					
investopedia	pag	+1.06 %	$22.98	22.73	+0.24				22.74									
investorguide	pag	+1.06%	22.98	22.73	+0.24		23.10	22.37		23.24	10.89		17.21	2.129b			1.321	
marketintellisearch	pag	1.06 %	$22.98	$22.73	0.24	983.00k	$23.10	$22.37	$22.74			92.63m	16.60	2.11b	1.23 %		1.37	
marketwatch	pag	+1.06%	$22.98	open: 22.73	+0.24	7,642	$23.10	$22.37	$22.74	$23.24	$10.89		16.76	$2.09b	1.22%	0.07	1.37	
minyanville	pag	+1.055%	22.98 usd	22.73	+0.2400	996,596	23.10	22.37	22.74	23.24	10.89	92,628,403						
msn-money	pag	+1.06%	22.98	22.73	+0.24	996,596	23.10	22.37	22.74	23.24	10.89	92.63 mil	17.15	2.11 bil	1.23%	0.28	1.32	
nasdaq-com	pag	1.06%	$ 22.98		0.24	996,596	$ 23.10	$ 22.37	$ 22.74	$ 23.24	$ 10.89	92,628,000	17.28	$ 2,128,591,440	1.23 %	$0.280000	$ 1.33	
optimum	pag	+1.06%	22.98 ( 4:15 pm edt)	22.73	+0.24	996,596	23.10	22.37	22.74	23.24	10.89	92.63m	16.7	2.1b	1.22	0.28	1.38	
paidcontent	pag	+1.055%	22.98 usd	22.73	+0.2400	996,596	23.10	22.37	22.74	23.24	10.89	92,628,403						
pc-quote	pag	1.06%	22.98	22.73	0.24	996,596	23.1	22.37	22.74	23.24	10.89	91,660,601	16.97015	2,106,361,000		0.07		
personal-wealth-biz	pag	+1.06%	22.98	22.73		996,596	23.10	22.37	22.74	23.24	10.89		17.21		0.31	0.07	1.321	
predictwallstreet	pag	+1.06%	22.98		+0.24	996,596												
raymond-james	pag	1.06	22.98	22.73	0.24	996,596	23.10	22.37	22.98	23.24	10.89		16.65				1.38	
renewable-energy-world	pag	+1.055%	22.98 usd	22.73	+0.2400	996,596	23.10	22.37	22.74	23.24	10.89	92,628,403						
screamingmedia	pag	+1.06%	$	open: 22.73	+0.24	7,642	$23.10	$22.37	$22.74	$23.24	$10.89		16.76	$2.09b	1.22%	0.07	1.37	
scroli	pag	%	pag			0												
simple-stock-quotes	pag	+1.06%	last trade: 22.98		change: 0.240								p/e ratio: 17.21					
smartmoney	pag	(1.06%)	22.98	$22.73	0.24	996,596	$23.10	$22.37	$22.74	$23.24	$10.89			2,106,400	1.23%	$0.07		
stocknod	pag	+1.055%	22.98 usd	22.73	+0.2400	996,596	23.10	22.37	22.74	23.24	10.89	92,628,403						
stockpickr	pag	1.06%	$22.98 0.24 | 1.06%	22.66	0.24	994.84k	23.10	22.37	22.74	23.24	10.89							
stocksmart	pag	.0 %	$20.08	17.42	0	29,770	20.9	19.99										
stocktwits	pag	1.01%	22.97		+0.23													
streetinsider-com	pag	1.06%	22.98	$22.73	+0.24	996,596	$23.10	$22.37	$22.74	$23.24	$10.89		16.65				$1.38	
thecramerreport	pag		22.98	22.73	+0.24	996596	23.10	22.37										
thestree	pag	1.06%	$22.98	22.66	0.24	994842	23.1	22.37	22.74	-23.24	10.89	9.2628403e7		2.090623056e9				
tickerspy	pag	1.06%	$22.98	22.73	+0.24	996,596	23.10	22.37	22.74	23.24	10.89		17.0	2.1b	0.31%	$0.07		
tmx-quotemedia	pag	1.06%	22.980	22.730	0.240	996,596	23.100	22.370	22.740	23.240	10.890	92,628,403	17.20	2,128,600,701	1.218	0.070 usd	1.32	
updown	pag	1.06%	$22.98	$22.73	$0.24	988,954	$23.10	$22.37	$22.74	$23.24	$10.89	92.62b	17.20	$2.10b			1.32	
wallstreetsurvivor	pag	1.06%	22.98	22.73	0.24	989,054	23.10	22.37		23.24	10.89		17.20	$2b	1.20%		1.18	
yahoo-finance	pag	1.06%	22.98	22.73	0.24	996,596	23.10	22.37	22.74	23.24	10.89		17.40	2.13b	1.20%	0.28	1.32	
ycharts-com	pag	+1.01%	22.97		+0.23					23.24	10.89		17.27	2.13b	1.19%		1.33	
zacks	pag	(1.06%)	22.98		0.24	vol.  996,596	23.10	22.37		23.24	10.89		16.6	2.11 b	0.31	0.07	1.37	
advfn	laz	2.37	37.98	37.03	0.88	1067681	37.99	36.79										
barchart	laz	+2.37%	37.98	37.03	+0.88	1,067,681	37.99	36.79	37.10	46.36	25.79		17.76	$4.30 b	1.72%	$0.64	+2.05	
barrons	laz	2.37%	37.98	37.03	+0.88	1.067m	37.99	36.79				138.47 million		$4.81 billion	1.69%	$0.16		
bloomberg	laz	2.372%	37.980	37.030	0.880	1,067,681	37.990	36.790		46.54	25.70	119.698mil	18.527	4,854.587mil	1.409	0.160 regular cash	2.050	
boston-com	laz	+2.372%	37.98 usd	37.03	+0.8800	1,067,681	37.99	36.79	37.10	46.54	25.70	110,925,000						
bostonmerchant	laz	+2.372%	37.98 usd	37.03	+0.8800	1,067,681	37.99	36.79	37.10	46.54	25.70	110,925,000						
business-insider	laz	+2.372%	37.98 usd	37.03	+0.8800	1,067,681	37.99	36.79	37.10	46.54	25.70	110,925,000						
chron	laz	+2.372%	37.98 usd	37.03	+0.8800	1,067,681	37.99	36.79	37.10	46.54	25.70	110,925,000						
cio-com	laz	+2.37%	37.98 usd	37.03	+0.8800	1,067,681	37.99	36.79	37.10	46.54	25.70	110,925,000		4b	1.8	0.64		
cnn-money	laz	+2.37%today&rsquo;s change	37.98data as of 4:03pm et	37.03	+0.88	1,066,736	37.99	36.79	37.10					$4.2b	1.41%			
easystockalterts	laz	2.38%	37.98	37.03	+0.88	1067681	37.99	36.79	37.10	46.54	25.70						0.00	
eresearch-fidelity-com	laz	2.37%	37.9800	37.0300	0.8800	1,067,681	37.9900	36.7900	37.1000	46.5400	25.7000	119,698,000	17.67	$4.44b	1.73%	$0.160000		
finance-abc7-com	laz	+2.372%	37.98 usd	37.03	+0.8800	1,067,681	37.99	36.79	37.10	46.54	25.70	110,925,000						
finance-abc7chicago-com	laz	+2.372%	37.98 usd	37.03	+0.8800	1,067,681	37.99	36.79	37.10	46.54	25.70	110,925,000						
financial-content	laz	+2.372%	37.98 usd	37.03	+0.8800	1,067,681	37.99	36.79	37.10	46.54	25.70	110,925,000						
finapps-forbes-com	laz	2.4%	$37.98	37.03	0.88	1,067,681	37.99	36.79	37.10	46.54	25.70	120 mil	18.1	5 bil	1.7	0.64	2.10	
finviz	laz	2.37%	37.98			1,067,681			37.10	-18.07%	49.88%	119.70m	17.75	4.44b		0.64	2.09	
fool	laz	+2.37%	$37.98	$37.03	0.88	1,066,736	$37.99	$36.79	$37.10	$46.54	$25.70		17.60	$4.55b	1.20%	0.64		
foxbusiness	laz		$37.98		+0.88	1,067,681			$37.10									
google-finance	laz	(2.37%)	37.98	37.03	+0.88	1.07m	37.99	36.79		46.54	25.70	119.70m	18.14	4.55b	1.69	0.16	2.09	
howthemarketworks	laz	2.372%	37.98	37.03	0.88	1,066,736	37.99	36.79	37.1									
hpcwire	laz	+2.372%	37.98 usd	37.03	+0.8800	1,067,681	37.99	36.79	37.10	46.54	25.70	110,925,000						
insidestocks	laz	+2.37%	37.98	37.03	+0.88	1066736	37.99	36.79					price earnings ratio: 18.62					
investopedia	laz	+2.37 %	$37.98	37.03	+0.88				37.10									
investorguide	laz	+2.37%	37.98	37.03	+0.88		37.99	36.79		46.54	25.70		19.79	4.444b			1.875	
marketintellisearch	laz	2.37 %	$37.98	$37.03	0.88	1077.30k	$37.99	$36.79	$37.10			119.70m	17.75	4.44b	1.73 %		2.09	
marketwatch	laz	+2.37%	$37.98	open: 37.03	+0.88	945	$37.99	$36.79	$37.10	$46.54	$26.60		19.20	$4.81b	1.69%	0.16	1.98	
minyanville	laz	+2.372%	37.98 usd	37.03	+0.8800	1,067,681	37.99	36.79	37.10	46.54	25.70	110,925,000						
msn-money	laz	+2.37%	37.98	37.03	+0.88	1.07 mil	37.99	36.79	37.10	46.54	25.70	119.70 mil	26.94	4.44 bil	1.73%	0.64	2.09	
nasdaq-com	laz	2.37%	$ 37.98		0.88	1,067,681	$ 37.99	$ 36.79	$ 37.10	$ 46.54	$ 25.70	119,698,000	18.53	$ 4,546,130,040	1.73 %	$0.640000	$ 2.05	
optimum	laz	+2.37%	37.98 ( 4:15 pm edt)	37.03	+0.88	1,067,681	37.99	36.79	37.10	46.54	25.70	110.92m		4.2b	1.69	0.64		
paidcontent	laz	+2.372%	37.98 usd	37.03	+0.8800	1,067,681	37.99	36.79	37.10	46.54	25.70	110,925,000						
pc-quote	laz	2.37%	37.98	37.03	0.88	1,067,681	37.99	36.79	37.1	46.54	25.70	116,924,592	26.31206	4,440,796,000		0.16		
personal-wealth-biz	laz	+2.37%	37.98	37.03		1,067,681	37.99	36.79	37.10	46.54	25.70		19.79		1.44	0.535	1.875	
predictwallstreet	laz	+2.37%	37.98		+0.88	1,067,681												
raymond-james	laz	2.37	37.98	37.03	0.88	1,067,681	37.99	36.79	37.98	46.54	25.70		16.03				2.37	
renewable-energy-world	laz	+2.372%	37.98 usd	37.03	+0.8800	1,067,681	37.99	36.79	37.10	46.54	25.70	110,925,000						
screamingmedia	laz	+2.37%	$	open: 37.03	+0.88	945	$37.99	$36.79	$37.10	$46.54	$26.60		19.20	$4.81b	1.69%	0.16	1.98	
scroli	laz	%	laz			0												
simple-stock-quotes	laz	+2.37%	last trade: 37.98		change: 0.880								p/e ratio: 19.79					
smartmoney	laz	(2.37%)	37.98	$37.03	0.88	1,067,681	$37.99	$36.79	$37.10	$46.54	$25.70			4,440,800	1.73%	$0.16		
stocknod	laz	+2.372%	37.98 usd	37.03	+0.8800	1,067,681	37.99	36.79	37.10	46.54	25.70	110,925,000						
stockpickr	laz	2.37%	$37.98 0.88 | 2.37%	36.97	0.88	1.07m	37.99	36.79	37.10	46.54	25.70							
stocksmart	laz	.0 %	$37.29	39.5	0	16,814	38.73	37.28										
stocktwits	laz	2.35%	37.97		+0.87													
streetinsider-com	laz	2.37%	37.98	$37.03	+0.88	1,067,681	$37.99	$36.79	$37.10	$46.54	$25.70						$0.00	
thecramerreport	laz		37.98	37.03	+0.88	1067681	37.99	36.79										
thestree	laz	2.37%	$37.98	36.97	0.88	1067681	37.99	36.79	37.1	-46.54	25.7	1.19697937e8		4.441990405e9				
tickerspy	laz	2.37%	$37.98	37.03	+0.88	1,067,681	37.99	36.79	37.10	46.54	25.70		26.3	4.4b	1.73%	$0.16		
tmx-quotemedia	laz	2.37%	37.980	37.030	0.880	1,067,681	37.990	36.790	37.100	46.540	25.700	119,697,937	17.60	4,546,127,647	1.725	0.160 usd	2.11	
updown	laz	2.37%	$37.98	$37.03	$0.88	1,066,736	$37.99	$36.79	$37.10	$46.54	$25.70	119.69b	15.60	$4.44b			2.38	
wallstreetsurvivor	laz	2.37%	37.98	37.03	0.88	1,066,736	37.99	36.79		46.54	25.70		17.60	$4b	1.70%	0.50 -	1.36	
yahoo-finance	laz	2.37%	37.98	37.03	0.88	1,067,681	37.99	36.79	37.10	46.54	25.70		20.26	4.44b	1.70%	0.64	1.88	
ycharts-com	laz	+2.35%	37.97		+0.87					46.54	25.70		17.50	4.30b	1.66%		2.17	
zacks	laz	(2.37%)	37.98		0.88	vol.  1,067,681	37.99	36.79		46.54	25.70		17.75	4.44 b	1.73	0.64	2.09	
advfn	cdzi	2.95	11.18	10.88	0.32	19248	11.21	10.88										
barchart	cdzi	+2.95%	11.18	10.88	+0.32	19,248	11.21	10.88	10.86	13.74	9.30		0.00	$154.62 m			-0.23	
barrons	cdzi	2.95%	11.18	10.88	+0.32	18,774	11.21	10.88				13.67 million		$149.61 million	cdzi has not issued dividends in more than 1 year.			
bloomberg	cdzi	2.947%	11.180	10.880	0.320	19,248	11.210	10.880		13.74	9.30	13.827mil		154.590mil			-1.090	
boston-com	cdzi	+2.947%	11.18 usd	10.88	+0.3200	19,248	11.21	10.88	10.86	13.74	9.300	13,827,354						
bostonmerchant	cdzi	+2.947%	11.18 usd	10.88	+0.3200	19,248	11.21	10.88	10.86	13.74	9.300	13,827,354						
business-insider	cdzi	+2.947%	11.18 usd	10.88	+0.3200	19,248	11.21	10.88	10.86	13.74	9.300	13,827,354						
chron	cdzi	+2.947%	11.18 usd	10.88	+0.3200	18,774	11.21	10.88	10.86	13.74	9.300	13,827,354						
cio-com	cdzi	+2.95%	11.18 usd	10.88	+0.3200	18,774	11.21	10.88	10.86	13.74	9.300	13,827,354		155m				
cnn-money	cdzi	+2.95%today&rsquo;s change	11.18data as of 4:00pm et	10.88	+0.32	17,211	11.21	10.88	10.86				nm	$154.6m				
easystockalterts	cdzi	2.94%	11.18	10.88	+0.32	18774	11.21	10.88	10.86	13.74	9.30						-1.09	
eresearch-fidelity-com	cdzi	2.95%	11.1800	10.8800	0.3200	18,774	11.2100	10.8800	10.8600	13.7400	9.3000	13,827,000	nm	$150.16m				
finance-abc7-com	cdzi	+2.947%	11.18 usd	10.88	+0.3200	18,774	11.21	10.88	10.86	13.74	9.300	13,827,354						
finance-abc7chicago-com	cdzi	+2.947%	11.18 usd	10.88	+0.3200	18,774	11.21	10.88	10.86	13.74	9.300	13,827,354						
financial-content	cdzi	+2.947%	11.18 usd	10.88	+0.3200	18,774	11.21	10.88	10.86	13.74	9.300	13,827,354						
finapps-forbes-com	cdzi	3.0%	$11.18	10.88	0.32	18,774	11.21	10.88	10.86	13.74	9.30	14 mil		155 mil	0.0	0.00		
finviz	cdzi	2.95%	11.18			18,774			10.86	-18.63%	20.22%	13.83m		154.62m			-1.09	
fool	cdzi	+2.95%	$11.18	$10.88	0.32	18,774	$11.21	$10.88	$10.86	$13.74	$9.30		0.00	$154.59m				
foxbusiness	cdzi		$11.18		+0.32	19,248			$10.86									
google-finance	cdzi	(2.95%)	11.18	10.88	+0.32	18,774.00	11.21	10.88		13.74	9.30	13.83m		154.59m			-1.09	
howthemarketworks	cdzi	2.947%	11.18	10.88	0.32	17,211	11.21	10.88	10.86									
hpcwire	cdzi	+2.947%	11.18 usd	10.88	+0.3200	18,774	11.21	10.88	10.86	13.74	9.300	13,827,354						
insidestocks	cdzi	+2.95%	11.18	10.88	+0.32	18774	11.21	10.88										
investopedia	cdzi	+2.95 %	$11.18	10.88	+0.32				10.86									
investorguide	cdzi	+2.95%	11.18	10.88	+0.32		11.21	10.88		13.74	9.30			154.6m			-1.09	
marketintellisearch	cdzi	2.95 %	$11.18	$10.88	0.32	21.40k	$11.21	$10.88	$10.86			13.83m	0.00	0.15b	0.0 %		-1.09	
marketwatch	cdzi	+2.95%	$11.18	open: 10.88	+0.32	2,037	$11.21	$10.88	$10.86	$13.74	$9.30			$149.61m				
minyanville	cdzi	+2.947%	11.18 usd	10.88	+0.3200	18,774	11.21	10.88	10.86	13.74	9.300	13,827,354						
msn-money	cdzi	+2.95%	11.18	10.88	+0.32	18,774	11.21	10.88	10.86	13.74	9.30	13.83 mil	-10.26	150.17 mil			-1.09	
nasdaq-com	cdzi	2.95%	$ 11.18	$ 10.88	0.32	18,774	$ 11.21	$ 10.88	$ 10.86	$ 13.74	$ 9.30	13,827,000		$ 154,585,860				
optimum	cdzi	+2.95%	11.18 ( 4:30 pm edt)	10.88	+0.32	18,774	11.21	10.88	10.86	13.74	9.30	13.83m		154.6m			-1.09	
paidcontent	cdzi	+2.947%	11.18 usd	10.88	+0.3200	18,774	11.21	10.88	10.86	13.74	9.300	13,827,354						
pc-quote	cdzi	2.95%	11.18	10.88	0.32	19,248	11.21	10.88	10.86	13.74	9.30	13,431,234	-9.9633	150,161,000				
personal-wealth-biz	cdzi	+2.95%	11.18	10.88		19,248	11.21	10.88	10.86	13.74	9.30					0.00	-1.09	
predictwallstreet	cdzi	+2.95%	11.15		+0.32	18,774												
raymond-james	cdzi	2.95	11.18	10.88	0.32	18,774	11.21	10.88	11.18	13.74	9.30						-1.09	
renewable-energy-world	cdzi	+2.947%	11.18 usd	10.88	+0.3200	18,774	11.21	10.88	10.86	13.74	9.300	13,827,354						
screamingmedia	cdzi	+2.95%	$	open: 10.88	+0.32	2,037	$11.21	$10.88	$10.86	$13.74	$9.30			$149.61m				
scroli	cdzi	%	cdzi			0												
simple-stock-quotes	cdzi	+2.95%	last trade: 11.18		change: 0.320													
smartmoney	cdzi	(2.95%)	11.18	$10.88	0.32	18,774	$11.21	$10.88	$10.86	$13.74	$9.30			150,200	0.00%	$0.00		
stocknod	cdzi	+2.947%	11.18 usd	10.88	+0.3200	18,774	11.21	10.88	10.86	13.74	9.300	13,827,354						
stockpickr	cdzi	2.95%	$11.18 0.32 | 2.95%	10.88	0.32	18.77k	11.21	10.88	10.86	13.74	9.30							
stocksmart	cdzi	.0 %	$10.2	12.41	0	11,528	10.35	10.2										
stocktwits	cdzi	4.45%	10.79		+0.46													
streetinsider-com	cdzi	2.95%	11.18	$10.88	+0.32	18,774	$11.21	$10.88	$10.86	$13.74	$9.30						$-1.09	
thecramerreport	cdzi		11.18	10.88	+0.32	18774	11.21	10.88										
thestree	cdzi	2.95%	$11.18	10.88	0.32	18774	11.21	10.88	10.86	-13.74	9.3	1.3827354e7		1.4961197e8				
tickerspy	cdzi	2.95%	$11.18	10.88	+0.32	18,774	11.21	10.88	10.86	13.74	9.30		-10.0	150.1m	0.00%	$0.00		
tmx-quotemedia	cdzi	2.95%	11.180	10.880	0.320	19,248	11.210	10.880	10.860	13.740	9.300	13,827,354		154,589,818			-1.09	
updown	cdzi	2.95%	$11.18	$10.88	$0.32	17,211	$11.21	$10.88	$10.86	$13.74	$9.30	13.82b		$150m			-1.09	
wallstreetsurvivor	cdzi	2.95%	11.18	10.88	0.32	17,211	11.21	10.88		13.74	9.30			$150m			-1.16	
yahoo-finance	cdzi	2.95%	11.18	10.88	0.32	18,774	11.21	10.88	10.86	13.74	9.30			154.59m			-1.09	
ycharts-com	cdzi	+2.67%	11.15		+0.29					13.74	9.30			154.20m	0.00%		-1.09	
zacks	cdzi	(2.95%)	11.18		0.32	vol.  18,774	11.21	10.88		13.74	9.30			150.16 m	0.00	0.00		
advfn	fcs	4.01	17.38	16.9	0.67	1804916	17.43	16.81										
barchart	fcs	+4.01%	17.38	16.90	+0.67	1,804,916	17.43	16.81	16.71	21.02	7.71		10.21	$2.22 b			+1.35	
barrons	fcs	4.01%	17.38	16.90	+0.67	1.804m	17.43	16.81				128.00 million		$2.16 billion	fcs has not issued dividends in more than 1 year.			
bloomberg	fcs	4.010%	17.380	16.900	0.670	1,804,916	17.430	16.810		21.02	7.71	127.599mil	12.069	2,217.666mil			1.440	
boston-com	fcs	+4.010%	17.38 usd	16.90	+0.6700	1,804,916	17.43	16.81	16.71	20.99	7.710	127,598,725						
bostonmerchant	fcs	+4.010%	17.38 usd	16.90	+0.6700	1,804,916	17.43	16.81	16.71	20.99	7.710	127,598,725						
business-insider	fcs	+4.010%	17.38 usd	16.90	+0.6700	1,804,916	17.43	16.81	16.71	20.99	7.710	127,598,725						
chron	fcs	+4.010%	17.38 usd	16.90	+0.6700	1,804,916	17.43	16.81	16.71	20.99	7.710	127,598,725						
cio-com	fcs	+4.01%	17.38 usd	16.90	+0.6700	1,804,916	17.43	16.81	16.71	20.99	7.710	127,598,725	12.87	2b				
cnn-money	fcs	+4.01%today&rsquo;s change	17.38data as of 4:03pm et	16.90	+0.67	1,804,006	17.43	16.81	16.71				12.9	$2.2b				
easystockalterts	fcs	3.96%	17.38	16.90	+0.67	1804916	17.43	16.81	16.71	20.99	7.71		12.87				1.35	
eresearch-fidelity-com	fcs	4.01%	17.3800	16.9000	0.6700	1,804,916	17.4300	16.8100	16.7100	21.0200	7.7100	127,599,000	12.38	$2.13b				
finance-abc7-com	fcs	+4.010%	17.38 usd	16.90	+0.6700	1,804,916	17.43	16.81	16.71	20.99	7.710	127,598,725						
finance-abc7chicago-com	fcs	+4.010%	17.38 usd	16.90	+0.6700	1,804,916	17.43	16.81	16.71	20.99	7.710	127,598,725						
financial-content	fcs	+4.010%	17.38 usd	16.90	+0.6700	1,804,916	17.43	16.81	16.71	20.99	7.710	127,598,725						
finapps-forbes-com	fcs	4.0%	$17.38	16.90	0.67	1,804,916	17.43	16.81	16.71	21.02	7.71	128 mil	12.9	2 bil	0.0	0.00	1.35	
finviz	fcs	4.01%	17.38			1,804,916			16.71	-17.32%	125.42%	127.60m	12.78	2.22b			1.36	
fool	fcs	+4.01%	$17.38	$16.90	0.67	1,804,006	$17.43	$16.81	$16.71	$21.02	$7.71		12.60	$2.22b				
foxbusiness	fcs		$17.38		+0.67	1,804,916			$16.71									
google-finance	fcs	(4.01%)	17.38	16.90	+0.67	1.80m	17.43	16.81		21.02	7.71	127.60m	12.81	2.22b			1.36	
howthemarketworks	fcs	4.01%	17.38	16.9	0.67	1,803,683	17.43	16.81	16.71									
hpcwire	fcs	+4.010%	17.38 usd	16.90	+0.6700	1,804,916	17.43	16.81	16.71	20.99	7.710	127,598,725						
insidestocks	fcs	+4.01%	17.38	16.90	+0.67	1803683	17.43	16.81					price earnings ratio: 10.47					
investopedia	fcs	+4.01 %	$17.38	16.90	+0.67				16.71									
investorguide	fcs	+4.01%	17.38	16.90	+0.67		17.43	16.81		21.02	7.71		12.37	2.218b			1.351	
marketintellisearch	fcs	4.01 %	$17.38	$16.90	0.67	1754.00k	$17.43	$16.81	$16.71			127.60m	12.29	2.13b	0.0 %		1.36	
marketwatch	fcs	+4.01%	$17.38	open: 16.90	+0.67	1,323	$17.43	$16.81	$16.71	$21.02	$7.71		13.07	$2.16b			1.33	
minyanville	fcs	+4.010%	17.38 usd	16.90	+0.6700	1,804,916	17.43	16.81	16.71	20.99	7.710	127,598,725						
msn-money	fcs	+4.01%	17.38	16.90	+0.67	1.8 mil	17.43	16.81	16.71	21.02	7.71	127.60 mil	12.87	2.13 bil			1.36	
nasdaq-com	fcs	4.01%	$ 17.38		0.67	1,804,916	$ 17.43	$ 16.81	$ 16.71	$ 21.02	$ 7.71	127,599,000	12.87	$ 2,217,670,620			$ 1.35	
optimum	fcs	+4.01%	17.38 ( 4:15 pm edt)	16.90	+0.67	1,804,916	17.43	16.81	16.71	20.99	7.71	127.60m	12.9	2.2b			1.35	
paidcontent	fcs	+4.010%	17.38 usd	16.90	+0.6700	1,804,916	17.43	16.81	16.71	20.99	7.710	127,598,725						
pc-quote	fcs	4.01%	17.38	16.9	0.67	1,804,916	17.43	16.81	16.71	21.02	7.71	122,680,046	12.37778	2,132,179,000				
personal-wealth-biz	fcs	+4.01%	17.38	16.90		1,804,916	17.43	16.81	16.71	21.02	7.71		12.37			0.00	1.351	
predictwallstreet	fcs	+4.01%	17.38		+0.67	1,804,916												
raymond-james	fcs	4.01	17.38	16.90	0.67	1,804,916	17.43	16.81	17.38	21.02	7.71		12.50				1.39	
renewable-energy-world	fcs	+4.010%	17.38 usd	16.90	+0.6700	1,804,916	17.43	16.81	16.71	20.99	7.710	127,598,725						
screamingmedia	fcs	+4.01%	$	open: 16.90	+0.67	1,323	$17.43	$16.81	$16.71	$21.02	$7.71		13.07	$2.16b			1.33	
scroli	fcs	%	fcs			0												
simple-stock-quotes	fcs	+4.01%	last trade: 17.38		change: 0.670								p/e ratio: 12.37					
smartmoney	fcs	(4.01%)	17.38	$16.90	0.67	1,804,916	$17.43	$16.81	$16.71	$21.02	$7.71			2,132,200	0.00%	$0.00		
stocknod	fcs	+4.010%	17.38 usd	16.90	+0.6700	1,804,916	17.43	16.81	16.71	20.99	7.710	127,598,725						
stockpickr	fcs	4.01%	$17.38 0.67 | 4.01%	16.85	0.67	1.80m	17.43	16.81	16.71	21.02	7.71							
stocksmart	fcs	.0 %	$17.605	15.94	0	139,039	18.1	17.55										
stocktwits	fcs	3.95%	17.37		+0.66													
streetinsider-com	fcs	4.01%	17.38	$16.90	+0.67	1,804,916	$17.43	$16.81	$16.71	$20.99	$7.71		12.87				$1.35	
thecramerreport	fcs		17.38	16.90	+0.67	1804916	17.43	16.81										
thestree	fcs	4.01%	$17.38	16.85	0.67	1804286	17.43	16.81	16.71	-21.02	7.71	1.27598725e8		2.162798389e9				
tickerspy	fcs	4.01%	$17.38	16.90	+0.67	1,804,916	17.43	16.81	16.71	21.02	7.71		12.4	2.1b	0.00%	$0.00		
tmx-quotemedia	fcs	4.01%	17.380	16.900	0.670	1,804,916	17.430	16.810	16.710	21.020	7.710	127,598,725	12.40	2,217,665,841			1.35	
updown	fcs	4.01%	$17.38	$16.90	$0.67	1,801,655	$17.43	$16.81	$16.71	$21.02	$7.71	127.59b	11.99	$2.13b			1.39	
wallstreetsurvivor	fcs	4.01%	17.38	16.90	0.67	1,803,683	17.43	16.81		21.02	7.71		12.40	$2b			1.20	
yahoo-finance	fcs	4.01%	17.38	16.90	0.67	1,804,916	17.43	16.81	16.71	21.02	7.71		12.86	2.22b			1.35	
ycharts-com	fcs	+3.95%	17.37		+0.66					21.02	7.71		12.87	2.22b	0.00%		1.35	
zacks	fcs	(4.01%)	17.38		0.67	vol.  1,804,916	17.43	16.81		21.02	7.71		10.07	2.13 b	0.00	0.00	1.66	
advfn	rah	0.49	87.0	87.06	0.42	272818	87.218	86.81										
barchart	rah	+0.49%	87.00	87.06	+0.42	272,818	87.22	86.81	86.58	91.35	53.90		17.11	$4.78 b			+4.49	
barrons	rah	0.49%	87.00	87.06	+0.42	272,188	87.218	86.81				55.62 million		$4.76 billion	rah has not issued dividends in more than 1 year.			
bloomberg	rah	0.485%	87.000	87.060	0.420	272,818	87.218	86.810		91.35	53.90	55.044mil	16.731	4,788.861mil		1.000 special cash	5.200	
boston-com	rah	+0.4851%	87.00 usd	87.06	+0.4200	272,818	87.22	86.81	86.58	91.35	53.90	55,044,384						
bostonmerchant	rah	+0.4851%	87.00 usd	87.06	+0.4200	272,818	87.22	86.81	86.58	91.35	53.90	55,044,384						
business-insider	rah	+0.4851%	87.00 usd	87.06	+0.4200	272,818	87.22	86.81	86.58	91.35	53.90	55,044,384						
chron	rah	+0.4851%	87.00 usd	87.06	+0.4200	272,818	87.22	86.81	86.58	91.35	53.90	55,044,384						
cio-com	rah	+0.49%	87.00 usd	87.06	+0.4200	272,818	87.22	86.81	86.58	91.35	53.90	55,044,384	19.38	5b				
cnn-money	rah	+0.49%	87.00	87.06	+0.42	272,188	87.22	86.81	86.58				19.4	$4.8b				
easystockalterts	rah	0.48%	87.00	87.06	+0.42	272818	87.22	86.81	86.58	91.35	53.90		19.38				4.49	
eresearch-fidelity-com	rah	0.49%	87.0000	87.0600	0.4200	272,818	87.2180	86.8100	86.5800	91.3510	53.9000	55,044,000	19.28	$4.77b				
finance-abc7-com	rah	+0.4851%	87.00 usd	87.06	+0.4200	272,818	87.22	86.81	86.58	91.35	53.90	55,044,384						
finance-abc7chicago-com	rah	+0.4851%	87.00 usd	87.06	+0.4200	272,818	87.22	86.81	86.58	91.35	53.90	55,044,384						
financial-content	rah	+0.4851%	87.00 usd	87.06	+0.4200	272,818	87.22	86.81	86.58	91.35	53.90	55,044,384						
finapps-forbes-com	rah	0.5%	$87.00	87.06	0.42	272,818	87.22	86.81	86.58	91.35	53.90	55 mil	19.4	5 bil	0.0	0.00	4.49	
finviz	rah	0.49%	87.00			272,818			86.58	-4.76%	61.41%	55.04m	19.29	4.79b			4.51	
fool	rah	+0.49%	$87.00	$87.06	0.42	272,188	$87.22	$86.81	$86.58	$91.35	$53.90		19.30	$4.79b				
foxbusiness	rah		$87.00		+0.42	272,818			$86.58									
google-finance	rah	(0.49%)	87.00	87.06	+0.42	272,818.00	87.22	86.81		91.35	53.90	55.04m	19.31	4.79b			4.51	
howthemarketworks	rah	0.485%	87	87.06	0.42	272,188	87.218	86.81	86.58									
hpcwire	rah	+0.4851%	87.00 usd	87.06	+0.4200	272,818	87.22	86.81	86.58	91.35	53.90	55,044,384						
insidestocks	rah	+0.49%	87.00	87.06	+0.42	272188	87.22	86.81					price earnings ratio: 17.19					
investopedia	rah	+0.49 %	$87.00	87.06	+0.42				86.58									
investorguide	rah	+0.49%	87.00	87.06	+0.42		87.218	86.81		91.35	53.90		19.28	4.789b			4.49	
marketintellisearch	rah	0.49 %	$87.00	$87.06	0.42	269.30k	$87.22	$86.81	$86.58			55.04m	19.20	4.77b	0.0 %		4.51	
marketwatch	rah	+0.49%	$87.06	open: 87.06	+0.42	100	$87.22	$86.81	$86.58	$91.35	$53.90		19.36	$4.76b			4.49	
minyanville	rah	+0.4851%	87.00 usd	87.06	+0.4200	272,818	87.22	86.81	86.58	91.35	53.90	55,044,384						
msn-money	rah	+0.49%	87.00	87.06	+0.42	272,818	87.22	86.81	86.58	91.35	53.90	55.04 mil	19.38	4.77 bil			4.51	
nasdaq-com	rah	0.49%	$ 87		0.42	272,818	$ 87.218	$ 86.81	$ 86.58	$ 91.351	$ 53.90	55,044,000	19.38	$ 4,788,828,000			$ 4.49	
optimum	rah	+0.49%	87.00 ( 4:15 pm edt)	87.06	+0.42	272,818	87.22	86.81	86.58	91.35	53.90	55.04m	19.4	4.8b			4.49	
paidcontent	rah	+0.4851%	87.00 usd	87.06	+0.4200	272,818	87.22	86.81	86.58	91.35	53.90	55,044,384						
pc-quote	rah	0.49%	87.0	87.06	0.42	272,818	87.218	86.81	86.58	91.35	53.90	54,778,270	19.28285	4,765,710,000		1.0		
personal-wealth-biz	rah	+0.49%	87.00	87.06		272,818	87.218	86.81	86.58	91.35	53.90		19.28			0.00	4.49	
predictwallstreet	rah	+0.49%	87.00		+0.42	272,818												
raymond-james	rah	0.49	87.00	87.06	0.42	272,818	87.22	86.81	87.00	91.35	53.90		19.12				4.55	
renewable-energy-world	rah	+0.4851%	87.00 usd	87.06	+0.4200	272,818	87.22	86.81	86.58	91.35	53.90	55,044,384						
screamingmedia	rah	+0.49%	$	open: 87.06	+0.42	100	$87.22	$86.81	$86.58	$91.35	$53.90		19.36	$4.76b			4.49	
scroli	rah	%	rah			0												
simple-stock-quotes	rah	+0.49%	last trade: 87.00		change: 0.420								p/e ratio: 19.28					
smartmoney	rah	(0.49%)	87.00	$87.06	0.42	272,818	$87.22	$86.81	$86.58	$91.35	$53.90			4,765,700	0.00%	$1.00		
stocknod	rah	+0.4851%	87.00 usd	87.06	+0.4200	272,818	87.22	86.81	86.58	91.35	53.90	55,044,384						
stockpickr	rah	0.49%	$87.00 0.42 | 0.49%	86.83	0.42	272.19k	87.22	86.81	86.58	91.35	53.90							
stocksmart	rah	.0 %	$87.53	65.14	0	22,875	88.34	87.53										
stocktwits	rah	0.53%	87.04		+0.46													
streetinsider-com	rah	0.49%	87.00	$87.06	+0.42	272,818	$87.22	$86.81	$86.58	$91.35	$53.90		19.38				$4.49	
thecramerreport	rah		87.00	87.06	+0.42	272818	87.218	86.81										
thestree	rah	0.49%	$87.0	86.83	0.42	272188	87.22	86.81	86.58	-91.35	53.9	5.5044384e7		4.764641879e9				
tickerspy	rah	0.49%	$87.00	87.06	+0.42	272,818	87.22	86.81	86.58	91.35	53.90		19.3	4.7b	0.00%	$1.00		
tmx-quotemedia	rah	0.49%	87.000	87.060	0.420	272,818	87.218	86.810	86.580	91.351	53.900	55,044,384	19.30	4,788,861,408			4.49	
updown	rah	0.49%	$87.00	$87.06	$0.42	271,628	$87.22	$86.81	$86.58	$91.35	$53.90	55.04b	18.98	$4.76b			4.56	
wallstreetsurvivor	rah	0.49%	87.00	87.06	0.42	272,188	87.22	86.81		91.35	53.90		19.30	$5b			3.74	
yahoo-finance	rah	0.49%	87.00	87.06	0.42	272,818	87.22	86.81	86.58	91.35	53.90		19.38	4.79b			4.49	
ycharts-com	rah	+0.53%	87.04		+0.46					91.30	53.90		19.39	4.79b	0.00%		4.49	
zacks	rah	(0.49%)	87.00		0.42	vol.  272,818	87.22	86.81		91.35	53.90		17.11	4.77 b	0.00	0.00	5.06	
advfn	ntap	2.92	54.32	53.51	1.54	8702113	54.57	53.07										
barchart	ntap	+2.92%	54.32	53.51	+1.54	8,443,880	54.57	53.07	52.78	61.02	36.66		29.22	$19.98 b			+1.62	
barrons	ntap	2.92%	54.32	53.51	+1.54	8.646m	54.57	53.07				393.70 million		$18.54 billion	ntap has not issued dividends in more than 1 year.			
bloomberg	ntap	2.918%	54.320	53.510	1.540	8,702,113	54.570	53.070		61.02	36.66	371.113mil	33.325	20,158.830mil			1.630	
boston-com	ntap	+2.918%	54.32 usd	53.51	+1.540	8,693,888	54.57	53.07	52.78	61.02	36.66	371,112,544						
bostonmerchant	ntap	+2.918%	54.32 usd	53.51	+1.540	8,693,888	54.57	53.07	52.78	61.02	36.66	371,112,544						
business-insider	ntap	+2.918%	54.32 usd	53.51	+1.540	8,693,888	54.57	53.07	52.78	61.02	36.66	371,112,544						
chron	ntap	+2.918%	54.32 usd	53.51	+1.540	8,691,300	54.57	53.07	52.78	61.02	36.66	371,112,544						
cio-com	ntap	+2.92%	54.32 usd	53.51	+1.540	8,691,300	54.57	53.07	52.78	61.02	36.66	371,112,544	31.77	20b				
cnn-money	ntap	+2.92%	54.32	53.51	+1.54	8,698,325	54.57	53.07	52.78				31.8	$20.0b				
easystockalterts	ntap	2.88%	54.32	53.51	+1.54	8690100	54.57	53.07	52.78	61.02	36.66		31.77				1.71	
eresearch-fidelity-com	ntap	2.92%	54.3200	53.5100	1.5400	8,699,525	54.5700	53.0700	52.7800	61.0200	36.6600	371,113,000	30.87	$19.59b				
finance-abc7-com	ntap	+2.918%	54.32 usd	53.51	+1.540	8,691,300	54.57	53.07	52.78	61.02	36.66	371,112,544						
finance-abc7chicago-com	ntap	+2.918%	54.32 usd	53.51	+1.540	8,691,300	54.57	53.07	52.78	61.02	36.66	371,112,544						
financial-content	ntap	+2.918%	54.32 usd	53.51	+1.540	8,691,300	54.57	53.07	52.78	61.02	36.66	371,112,544						
finapps-forbes-com	ntap	2.9%	$54.32	53.51	1.54	8,699,525	54.57	53.07	52.78	61.02	36.66	371 mil	33.5	20 bil	0.0	0.00	1.62	
finviz	ntap	2.92%	54.32			8,699,125			52.78	-10.98%	48.17%	371.11m	30.87	19.59b			1.71	
fool	ntap	+2.92%	$54.32	$53.51	1.54	8,698,325	$54.57	$53.07	$52.78	$61.02	$36.66		29.20	$20.16b				
foxbusiness	ntap		$54.32		+1.54	8,706,101			$52.78									
google-finance	ntap	(2.92%)	54.32	53.51	+1.54	8.70m	54.57	53.07		61.02	36.66	371.11m	31.82	20.16b			1.71	
howthemarketworks	ntap	2.918%	54.32	53.51	1.54	8,691,300	54.57	53.07	52.78									
hpcwire	ntap	+2.918%	54.32 usd	53.51	+1.540	8,691,300	54.57	53.07	52.78	61.02	36.66	371,112,544						
insidestocks	ntap	+2.92%	54.32	53.51	+1.54	8216599	54.57	53.07					price earnings ratio: 25.62					
investopedia	ntap	+2.88 %	$54.30	53.51	+1.52				52.78									
investorguide	ntap	+2.92%	54.32	53.51	+1.54		54.57	53.07		61.02	36.33		30.87	20.159b			1.71	
marketintellisearch	ntap	2.88 %	$54.30	$53.51	1.52	8716.80k	$54.57	$53.07	$52.78			371.11m	30.87	19.59b	0.0 %		1.71	
marketwatch	ntap	+2.92%	$54.30	open: 53.51	+1.54	76,194	$54.57	$53.07	$52.78	$61.02	$36.66		34.28	$18.54b			1.58	
minyanville	ntap	+2.918%	54.32 usd	53.51	+1.540	8,691,300	54.57	53.07	52.78	61.02	36.66	371,112,544						
msn-money	ntap	+2.92%	54.32	53.51	+1.54	8.7 mil	54.57	53.07	52.78	61.02	36.66	371.11 mil	31.77	19.59 bil			1.71	
nasdaq-com	ntap	2.92%	$ 54.32	$ 53.51	1.54	8,699,525	$ 54.57	$ 53.07	$ 52.78	$ 61.02	$ 36.66	367,872,000	33.53	$ 19,982,807,040			$ 1.62	
optimum	ntap	+2.88%	54.30 ( 4:00 pm edt)	53.51	+1.52	8,636,302	54.57	53.07	52.78	61.02	36.66	371.11m	31.8	20.2b			1.71	
paidcontent	ntap	+2.918%	54.32 usd	53.51	+1.540	8,691,300	54.57	53.07	52.78	61.02	36.66	371,112,544						
pc-quote	ntap	2.92%	54.32	53.51	1.54	8,706,101	54.57	53.07	52.78	61.02	36.66	360,591,753	30.8655	19,587,344,000				
personal-wealth-biz	ntap	+2.92%	54.32	53.51		8,705,701	54.57	53.07	52.78	61.02	36.33		30.87			0.00	1.71	
predictwallstreet	ntap	+5.64%	52.78		+2.82	14,147,450												
raymond-james	ntap	2.92	54.32	53.51	1.54	8,699,525	54.57	53.07	54.32	61.02	36.66		29.05				1.87	
renewable-energy-world	ntap	+2.918%	54.32 usd	53.51	+1.540	8,691,300	54.57	53.07	52.78	61.02	36.66	371,112,544						
screamingmedia	ntap	+2.92%	$	open: 53.51	+1.54	69,142	$54.57	$53.07	$52.78	$61.02	$36.66		34.28	$18.54b			1.58	
scroli	ntap	2.92%	ntap 54.32	53.51	1.54	8,077,140	54.57	53.07	52.78	61.02	36.66		31.82				1.71	
simple-stock-quotes	ntap	+2.92%	last trade: 54.32		change: 1.540								p/e ratio: 30.87					
smartmoney	ntap	(2.92%)	54.32	$53.51	1.54	8,702,113	$54.57	$53.07	$52.78	$61.02	$36.66			19,587,300	0.00%	$0.00		
stocknod	ntap	+2.918%	54.32 usd	53.51	+1.540	8,693,888	54.57	53.07	52.78	61.02	36.66	371,112,544						
stockpickr	ntap	2.92%	$54.32 1.54 | 2.92%	53.51	1.54	8.70m	54.57	53.07	52.78	61.02	36.66							
stocksmart	ntap	.0 %	$53.31	54.9	0	588,886	55.04	53.21										
stocktwits	ntap	2.90%	54.31		+1.53													
streetinsider-com	ntap	2.92%	54.32	$53.51	+1.54	8,690,100	$54.57	$53.07	$52.78	$61.02	$36.66		31.77				$1.71	
thecramerreport	ntap		54.32	53.51	+1.54	8699125	54.57	53.07										
thestree	ntap	2.92%	$54.32	53.51	1.54	8699525	54.57	53.07	52.78	-61.02	36.66	3.71112544e8		1.8540782698e10				
tickerspy	ntap	2.92%	$54.32	53.51	+1.54	8,699,525	54.57	53.07	52.78	61.02	36.66		30.9	19.4b	0.00%	$0.00		
tmx-quotemedia	ntap	2.92%	54.320	53.510	1.540	8,682,326	54.570	53.070	52.780	61.020	36.660	371,112,544	30.90	20,158,833,390			1.71	
updown	ntap	2.92%	$54.32	$53.51	$1.54	8,645,727	$54.57	$53.07	$52.78	$61.02	$36.66	367.87b	28.22	$19.58b			1.87	
wallstreetsurvivor	ntap	2.92%	54.32	53.51	1.54	8,691,300	54.57	53.07		61.02	36.66		30.90	$20b			1.71	
yahoo-finance	ntap	2.92%	54.32	53.51	1.54	8,699,125	54.57	53.07	52.78	61.02	36.66		31.77	20.16b			1.71	
ycharts-com	ntap	+2.90%	54.31		+1.53					61.02	36.66		31.76	19.98b	0.00%		1.71	
zacks	ntap	(2.92%)	54.32		1.54	vol.  8,699,525	54.57	53.07		61.02	36.66		30.86	19.42 b	0.00	0.00	1.71	
advfn	rad	0.75	1.34	1.33	0.01	9742379	1.35	1.3										
barchart	rad	+0.75%	1.34	1.33	+0.01	9,742,379	1.35	1.30	1.33	1.47	0.86		0.00	$1.19 b			-0.65	
barrons	rad	0.75%	1.34	1.33	+0.01	9.665m	1.35	1.30				882.95 million		$1.13 billion	rad has not issued dividends in more than 1 year.	$0.12		
bloomberg	rad	0.752%	1.340	1.330	0.010	9,742,379	1.350	1.300		1.47	0.86	890.241mil		1,192.923mil			-0.430	
boston-com	rad	+0.7519%	1.340 usd	1.330	+0.0100	9,742,379	1.350	1.300	1.330	1.470	0.8600	890,226,532						
bostonmerchant	rad	+0.7519%	1.340 usd	1.330	+0.0100	9,742,379	1.350	1.300	1.330	1.470	0.8600	890,226,532						
business-insider	rad	+0.7519%	1.340 usd	1.330	+0.0100	9,742,379	1.350	1.300	1.330	1.470	0.8600	890,226,532						
chron	rad	+0.7519%	1.340 usd	1.330	+0.0100	9,741,727	1.350	1.300	1.330	1.470	0.8600	890,226,532						
cio-com	rad	+0.75%	1.340 usd	1.330	+0.0100	9,741,727	1.350	1.300	1.330	1.470	0.8600	890,226,532		1b				
cnn-money	rad	+0.75%	1.34	1.32	+0.01	9,660,682	1.35	1.30	1.33				nm	$1.2b				
easystockalterts	rad	0.75%	1.34	1.33	+0.01	9741727	1.35	1.30	1.33	1.47	0.86						-0.63	
eresearch-fidelity-com	rad	0.75%	1.3400	1.3300	0.0100	9,741,727	1.3500	1.3000	1.3300	1.4700	0.8600	890,227,000	nm	$1.18b				
finance-abc7-com	rad	+0.7519%	1.340 usd	1.330	+0.0100	9,741,727	1.350	1.300	1.330	1.470	0.8600	890,226,532						
finance-abc7chicago-com	rad	+0.7519%	1.340 usd	1.330	+0.0100	9,741,727	1.350	1.300	1.330	1.470	0.8600	890,226,532						
financial-content	rad	+0.7519%	1.340 usd	1.330	+0.0100	9,741,727	1.350	1.300	1.330	1.470	0.8600	890,226,532						
finapps-forbes-com	rad	0.8%	$1.34	1.33	0.01	9,741,727	1.35	1.30	1.33	1.47	0.86	890 mil		1 bil	0.0	0.00	-0.63	
finviz	rad	0.75%	1.34			9,741,727			1.33	-8.84%	55.81%	890.23m		1.19b			-0.63	
fool	rad	+0.75%	$1.34	$1.33	0.01	9,741,727	$1.35	$1.30	$1.33	$1.47	$0.86		0.00	$1.19b				
foxbusiness	rad		$1.34		+0.01	9,765,736			$1.33									
google-finance	rad	(0.75%)	1.34	1.33	+0.01	9.74m	1.35	1.30		1.47	0.86	890.23m		1.19b			-0.63	
howthemarketworks	rad	0.752%	1.34	1.33	0.01	9,664,982	1.35	1.3	1.33									
hpcwire	rad	+0.7519%	1.340 usd	1.330	+0.0100	9,742,379	1.350	1.300	1.330	1.470	0.8600	890,226,532						
insidestocks	rad	+0.75%	1.34	1.33	+0.01	9665634	1.35	1.30										
investopedia	rad	+0.75 %	$1.34	1.33	+0.01				1.33									
investorguide	rad	+0.75%	1.34	1.32	+0.01		1.35	1.30		1.47	0.86			1.184b			-0.62	
marketintellisearch	rad	0.75 %	$1.34	$1.32	0.01	9622.30k	$1.35	$1.30	$1.33			890.23m	0.00	1.18b	0.0 %		-0.63	
marketwatch	rad	+0.75%	$1.33	open: 1.33	+0.01	108,239	$1.35	$1.30	$1.33	$1.47	$0.86			$1.13b				
minyanville	rad	+0.7519%	1.340 usd	1.330	+0.0100	9,741,727	1.350	1.300	1.330	1.470	0.8600	890,226,532						
msn-money	rad	+0.75%	1.34	1.33	+0.01	9.74 mil	1.35	1.30	1.33	1.47	0.86	890.23 mil	-2.16	1.18 bil			-0.63	
nasdaq-com	rad	0.75%	$ 1.34		0.01	9,741,727	$ 1.35	$ 1.30	$ 1.33	$ 1.47	$ 0.86	890,227,000		$ 1,192,904,180			$ -0.63	
optimum	rad	+0.75%	1.34 ( 4:15 pm edt)	1.33	+0.01	9,741,727	1.35	1.30	1.33	1.47	0.86	890.23m		1.2b			-0.63	
paidcontent	rad	+0.7519%	1.340 usd	1.330	+0.0100	9,741,727	1.350	1.300	1.330	1.470	0.8600	890,226,532						
pc-quote	rad	0.75%	1.34	1.33	0.01	9,742,379	1.35	1.3	1.33	1.47	0.86	883,583,582	-2.14516	1,184,002,000				
personal-wealth-biz	rad	+0.75%	1.34	1.32		9,765,736	1.35	1.30	1.33	1.47	0.86					0.00	-0.62	
predictwallstreet	rad	+0.86%	1.34		+0.01	6,239,501												
raymond-james	rad	0.75	1.34	1.33	0.01	9,741,727	1.35	1.30	1.34	1.47	0.86						-0.63	
renewable-energy-world	rad	+0.7519%	1.340 usd	1.330	+0.0100	9,741,727	1.350	1.300	1.330	1.470	0.8600	890,226,532						
screamingmedia	rad	+0.75%	$	open: 1.33	+0.01	84,410	$1.35	$1.30	$1.33	$1.47	$0.86			$1.13b				
scroli	rad	%	rad			0												
simple-stock-quotes	rad	+0.75%	last trade: 1.34		change: 0.010													
smartmoney	rad	(0.75%)	1.34	$1.33	0.01	9,742,379	$1.35	$1.30	$1.33	$1.47	$0.86			1,184,000	0.00%	$0.88		
stocknod	rad	+0.7519%	1.340 usd	1.330	+0.0100	9,742,379	1.350	1.300	1.330	1.470	0.8600	890,226,532						
stockpickr	rad	0.75%	$1.34 0.01 | 0.75%	1.33	0.01	9.74m	1.35	1.30	1.33	1.47	0.86							
stocksmart	rad	.0 %	$1.065	.89	0	1,157,578	1.09	1.045										
stocktwits	rad	0.00%	1.33		0.00													
streetinsider-com	rad	0.75%	1.34	$1.33	+0.01	9,741,727	$1.35	$1.30	$1.33	$1.47	$0.86						$-0.63	
thecramerreport	rad		1.34	1.32	+0.01	9741727	1.35	1.30										
thestree	rad	0.75%	$1.34	1.33	0.01	9741727	1.35	1.3	1.33	-1.47	0.86	8.90240871e8		1.12168543e9				
tickerspy	rad	0.75%	$1.34	1.33	+0.01	9,664,982	1.35	1.30	1.33	1.47	0.86		-2.1	1.1b	0.00%	$0.00		
tmx-quotemedia	rad	0.75%	1.340	1.330	0.010	9,765,736	1.350	1.300	1.330	1.470	0.860	890,240,871		1,192,922,767			-0.63	
updown	rad	0.75%	$1.34	$1.33	$0.01	9,658,317	$1.35	$1.30	$1.33	$1.47	$0.86	890.24b		$1.18b			-0.64	
wallstreetsurvivor	rad	0.75%	1.34	1.33	0.01	9,664,982	1.35	1.30		1.47	0.86			$1b			-0.64	
yahoo-finance	rad	0.75%	1.34	1.32	0.01	9,741,727	1.35	1.30	1.33	1.47	0.86			1.18b			-0.62	
ycharts-com	rad	+0.00%	1.33		+0.00					1.47	0.86			1.18b	0.00%			
zacks	rad	(0.75%)	1.34		0.01	vol.  9,741,727	1.35	1.30		1.47	0.86			1.18 b	0.00	0.00	-.57	
advfn	ctrp	2.25	44.05	43.24	0.97	1345909	44.17	42.68										
barchart	ctrp	+2.25%	44.05	43.24	+0.97	1,311,045	44.17	42.68	43.08	53.16	31.35		39.08	$6.51 b			+1.08	
barrons	ctrp	2.25%	44.05	43.24	+0.97	1.338m	44.17	42.68				150.31 million		$6.24 billion	ctrp has not issued dividends in more than 1 year.	$0.24		
bloomberg	ctrp	2.252%	44.050	43.240	0.970	1,345,909	44.170	42.680		53.16	31.35	136.221mil	40.599	6,000.540mil		0.112 regular cash	1.085	
boston-com	ctrp	+2.252%	44.05 usd	43.24	+0.9700	1,340,209	44.17	42.68	43.08	53.16	31.35	136,220,000						
bostonmerchant	ctrp	+2.252%	44.05 usd	43.24	+0.9700	1,340,209	44.17	42.68	43.08	53.16	31.35	136,220,000						
business-insider	ctrp	+2.252%	44.05 usd	43.24	+0.9700	1,340,209	44.17	42.68	43.08	53.16	31.35	136,220,000						
chron	ctrp	+2.252%	44.05 usd	43.24	+0.9700	1,340,209	44.17	42.68	43.08	53.16	31.35	136,220,000						
cio-com	ctrp	+2.25%	44.05 usd	43.24	+0.9700	1,340,209	44.17	42.68	43.08	53.16	31.35	136,220,000		6b				
cnn-money	ctrp	+2.25%	44.05	43.24	+0.97	1,345,909	44.17	42.68	43.08				51.2	$6.3b				
easystockalterts	ctrp	2.31%	44.08	43.24	+1.00	1287920	44.17	42.68	43.08	53.16	31.35						0.00	
eresearch-fidelity-com	ctrp	2.25%	44.0500	43.2400	0.9700	1,345,909	44.1700	42.6800	43.0800	53.1600	31.3500	143,541,000	39.16	$6.18b				
finance-abc7-com	ctrp	+2.252%	44.05 usd	43.24	+0.9700	1,340,209	44.17	42.68	43.08	53.16	31.35	136,220,000						
finance-abc7chicago-com	ctrp	+2.252%	44.05 usd	43.24	+0.9700	1,340,209	44.17	42.68	43.08	53.16	31.35	136,220,000						
financial-content	ctrp	+2.252%	44.05 usd	43.24	+0.9700	1,340,209	44.17	42.68	43.08	53.16	31.35	136,220,000						
finapps-forbes-com	ctrp	2.2%	$44.05	43.24	0.97	1,345,909	44.17	42.68	43.08	53.16	31.35	144 mil	40.8	6 bil	0.0	0.00	1.08	
finviz	ctrp	2.25%	44.05			1,345,909			43.08	-17.14%	40.51%	143.54m	38.81	6.18b			1.11	
fool	ctrp	+2.25%	$44.05	$43.24	0.97	1,345,609	$44.17	$42.68	$43.08	$53.16	$31.35		23.00	$6.00b	0.60%	0.22		
foxbusiness	ctrp		$44.05		+0.97	1,346,109			$43.08									
google-finance	ctrp	(2.25%)	44.05	43.24	+0.97	1.35m	44.17	42.68		53.16	31.35	574.16m	39.67	25.29b			1.11	
howthemarketworks	ctrp	2.252%	44.05	43.24	0.97	1,340,209	44.17	42.68	43.08									
hpcwire	ctrp	+2.252%	44.05 usd	43.24	+0.9700	1,340,209	44.17	42.68	43.08	53.16	31.35	136,220,000						
insidestocks	ctrp	+2.25%	44.05	43.24	+0.97	1260005	44.17	42.68										
investopedia	ctrp	+2.23 %	$44.04	43.24	+0.96				43.08									
investorguide	ctrp	+2.25%	44.05	43.16	+0.97		44.17	42.68		53.16	31.35		38.71	6.324b			1.113	
marketintellisearch	ctrp	2.3 %	$44.07	$43.24	0.99	1334.00k	$44.17	$42.68	$43.08			143.54m	38.81	6.18b	0.0 %		1.11	
marketwatch	ctrp	+2.25%	$44.08	open: 43.24	+0.97	23,370	$44.17	$42.68	$43.08	$53.16	$31.35		41.11	$6.24b			1.07	
minyanville	ctrp	+2.252%	44.05 usd	43.24	+0.9700	1,340,209	44.17	42.68	43.08	53.16	31.35	136,220,000						
msn-money	ctrp	+2.25%	44.05	43.24	+0.97	1.35 mil	44.17	42.68	43.08	53.16	31.35	143.54 mil	39.68	6.18 bil			1.11	
nasdaq-com	ctrp	2.25%	$ 44.05	$ 43.24	0.97	1,345,909	$ 44.17	$ 42.68	$ 43.08	$ 53.16	$ 31.35	143,564,000	40.79	$ 6,323,994,200			$ 1.08	
optimum	ctrp	+2.30%	44.07 ( 4:00 pm edt)	43.24	+0.99	1,332,440	44.17	42.68	43.08	53.16	31.35	136.22m		6.0b	0.28	0.12		
paidcontent	ctrp	+2.252%	44.05 usd	43.24	+0.9700	1,340,209	44.17	42.68	43.08	53.16	31.35	136,220,000						
pc-quote	ctrp	2.25%	44.05	43.24	0.97	1,351,910	44.17	42.68	43.08	53.16	31.35	140,402,663	38.81081	6,184,737,000		0.112		
personal-wealth-biz	ctrp	+2.25%	44.05	43.16		1,346,109	44.17	42.68	43.08	53.16	31.35		38.71			0.00	1.113	
predictwallstreet	ctrp	+2.25%	44.05		+0.97	1,345,909												
raymond-james	ctrp	2.25	44.05	43.24	0.97	1,345,909	44.17	42.68	44.05	53.16	31.35		37.97				1.16	
renewable-energy-world	ctrp	+2.252%	44.05 usd	43.24	+0.9700	1,340,209	44.17	42.68	43.08	53.16	31.35	136,220,000						
screamingmedia	ctrp	+2.25%	$	open: 43.24	+0.97	23,370	$44.17	$42.68	$43.08	$53.16	$31.35		41.11	$6.24b			1.07	
scroli	ctrp	%	ctrp			0												
simple-stock-quotes	ctrp	+2.25%	last trade: 44.05		change: 0.970								p/e ratio: 38.71					
smartmoney	ctrp	(2.25%)	44.05	$43.24	0.97	1,345,909	$44.17	$42.68	$43.08	$53.16	$31.35			5,868,400	0.00%	$0.11		
stocknod	ctrp	+2.252%	44.05 usd	43.24	+0.9700	1,340,209	44.17	42.68	43.08	53.16	31.35	136,220,000						
stockpickr	ctrp	2.25%	$44.05 0.97 | 2.25%	43.24	0.97	1.35m	44.17	42.68	43.08	53.16	31.35							
stocksmart	ctrp	.0 %	$45.035	41.34	0	272,160	45.22	44.65										
stocktwits	ctrp	2.23%	44.04		+0.96													
streetinsider-com	ctrp	2.32%	44.08	$43.24	+1.00	1,287,920	$44.17	$42.68	$43.08	$53.16	$31.35						$0.00	
thecramerreport	ctrp		44.05	43.16	+0.97	1345909	44.17	42.68										
thestree	ctrp	2.25%	$44.05	43.24	0.97	1338964	44.17	42.68	43.08	-53.16	31.35	1.3622e8		5.7498462e9				
tickerspy	ctrp	2.25%	$44.05	43.24	+0.97	1,345,609	44.17	42.68	43.08	53.16	31.35		38.8	6.1b	0.00%	$0.11		
tmx-quotemedia	ctrp	2.25%	44.050	43.240	0.970	1,337,819	44.170	42.680	43.080	53.160	31.350	136,220,000	23.50	6,000,491,000			1.84	
updown	ctrp	2.25%	$44.05	$43.24	$0.97	1,338,340	$44.17	$42.68	$43.08	$53.16	$31.35	136.22b	5.64	$5.86b			7.64	
wallstreetsurvivor	ctrp	2.25%	44.05	43.24	0.97	1,340,209	44.17	42.68		53.16	31.35		23.50	$6b			1.06	
yahoo-finance	ctrp	2.25%	44.05	43.16	0.97	1,345,909	44.17	42.68	43.08	53.16	31.35		39.58	6.32b			1.11	
ycharts-com	ctrp	+2.30%	44.07		+0.99					53.16	31.35		40.81	6.52b	0.00%		1.08	
zacks	ctrp	(2.25%)	44.05		0.97	vol.  1,345,909	44.17	42.68		53.16	31.35		39.89	6.18 b	0.00	0.00	1.08	
advfn	iaci	-0.34	38.04	37.03	-0.13	1778686	38.23	36.8775										
barchart	iaci	-0.34%	38.04	37.03	-0.13	1,778,686	38.23	36.87	38.17	38.37	21.47		55.57	$3.37 b			+1.37	
barrons	iaci	0.34%	38.04	37.03	-0.13	1.779m	38.23	36.878				106.27 million		$3.33 billion	iaci has not issued dividends in more than 1 year.			
bloomberg	iaci	-0.341%	38.040	37.030	-0.130	1,778,686	38.230	36.878		38.37	21.47	85.293mil		3,464.769mil			-0.555	
boston-com	iaci	-0.3406%	38.04 usd	37.03	-0.1300	1,778,686	38.23	36.88	38.17	38.37	21.47	85,439,921						
bostonmerchant	iaci	-0.3406%	38.04 usd	37.03	-0.1300	1,778,686	38.23	36.88	38.17	38.37	21.47	85,439,921						
business-insider	iaci	-0.3406%	38.04 usd	37.03	-0.1300	1,778,686	38.23	36.88	38.17	38.37	21.47	85,439,921						
chron	iaci	-0.3406%	38.04 usd	37.03	-0.1300	1,778,686	38.23	36.88	38.17	38.37	21.47	85,439,921						
cio-com	iaci	-0.34%	38.04 usd	37.03	-0.1300	1,778,686	38.23	36.88	38.17	38.37	21.47	85,439,921	111.88	3b				
cnn-money	iaci	-0.34%	38.04	37.03	-0.13	1,778,472	38.23	36.88	38.17				111.9	$3.3b				
easystockalterts	iaci	-0.35%	38.04	37.03	-0.13	1778686	38.23	36.88	38.17	38.37	21.47		111.88				0.34	
eresearch-fidelity-com	iaci	-0.34%	38.0400	37.0300	-0.1300	1,778,686	38.2300	36.8775	38.1700	38.3700	21.4700	90,035,000	152.68	$3.44b				
finance-abc7-com	iaci	-0.3406%	38.04 usd	37.03	-0.1300	1,778,686	38.23	36.88	38.17	38.37	21.47	85,439,921						
finance-abc7chicago-com	iaci	-0.3406%	38.04 usd	37.03	-0.1300	1,778,686	38.23	36.88	38.17	38.37	21.47	85,439,921						
financial-content	iaci	-0.3406%	38.04 usd	37.03	-0.1300	1,778,686	38.23	36.88	38.17	38.37	21.47	85,439,921						
finapps-forbes-com	iaci	-0.3%	$38.04	37.03	-0.13	1,778,686	38.23	36.88	38.17	38.37	21.47	85 mil	27.8	3 bil	0.0	0.00	1.37	
finviz	iaci	-0.34%	38.04			1,778,686			38.17	-0.86%	77.18%	90.04m	123.13	3.44b			0.31	
fool	iaci	-0.34%	$38.04	$37.03	-0.13	1,778,686	$38.23	$36.88	$38.17	$38.37	$21.47		108.00	$3.42b				
foxbusiness	iaci		$38.04		-0.13	1,778,686			$38.17									
google-finance	iaci	(-0.34%)	38.04	37.03	-0.13	1.78m	38.23	36.88		38.37	21.47	90.04m	124.18	3.42b			0.31	
howthemarketworks	iaci	-0.341%	38.04	37.03	-0.13	1,778,272	38.23	36.8775	38.17									
hpcwire	iaci	-0.3406%	38.04 usd	37.03	-0.1300	1,778,686	38.23	36.88	38.17	38.37	21.47	85,439,921						
insidestocks	iaci	-0.34%	38.04	37.03	-0.13	1778686	38.23	36.88					price earnings ratio: 31.97					
investopedia	iaci	-0.34 %	$38.04	37.03	-0.13				38.17									
investorguide	iaci	-0.34%	38.04	37.45	-0.13		38.23	36.8775		38.37	21.47		28.25	3.419b			1.351	
marketintellisearch	iaci	-0.34 %	$38.04	$37.45	-0.13	1763.80k	$38.23	$36.90	$38.17			90.04m	123.13	3.44b	0.0 %		0.31	
marketwatch	iaci	-0.34%	$38.04	open: 37.03	-0.13	8,852	$38.23	$36.88	$38.17	$38.37	$21.56		127.31	$3.44b			0.30	
minyanville	iaci	-0.3406%	38.04 usd	37.03	-0.1300	1,778,686	38.23	36.88	38.17	38.37	21.47	85,439,921						
msn-money	iaci	-0.34%	38.04	37.03	-0.13	1.78 mil	38.23	36.88	38.17	38.37	21.47	90.04 mil	131.17	3.44 bil			1.25	
nasdaq-com	iaci	0.34%	$ 38.04	$ 37.07	0.13	1,778,686	$ 38.23	$ 36.8775	$ 38.17	$ 38.37	$ 21.47	85,440,000	27.77	$ 3,250,137,600			$ 1.37	
optimum	iaci	-0.34%	38.04 ( 4:30 pm edt)	37.03	-0.13	1,778,686	38.23	36.88	38.17	38.37	21.47	85.44m	111.9	3.3b			0.34	
paidcontent	iaci	-0.3406%	38.04 usd	37.03	-0.1300	1,778,686	38.23	36.88	38.17	38.37	21.47	85,439,921						
pc-quote	iaci	-0.34%	38.04	37.03	-0.13	1,778,686	38.23	36.8775	38.17	38.37	21.47	85,584,485	131.6207	3,255,634,000				
personal-wealth-biz	iaci	-0.34%	38.04	37.45	-0.13	1,778,686	38.23	36.8775	38.17	38.37	21.47		28.25			0.00	1.351	
predictwallstreet	iaci	-0.34%	38.04		-0.13	1,778,686												
raymond-james	iaci	-0.34	38.04	37.03	-0.13	1,778,686	38.23	36.88	38.04	38.37	21.47		146.31				0.26	
renewable-energy-world	iaci	-0.3406%	38.04 usd	37.03	-0.1300	1,778,686	38.23	36.88	38.17	38.37	21.47	85,439,921						
screamingmedia	iaci	-0.34%	$	open: 37.03	-0.13	8,852	$38.23	$36.88	$38.17	$38.37	$21.56		127.31	$3.44b			0.30	
scroli	iaci	%	iaci			0												
simple-stock-quotes	iaci	-0.34%	last trade: 38.04		change: -0.130								p/e ratio: 28.25					
smartmoney	iaci	(-0.34%)	38.04	$37.03	-0.13	1,778,686	$38.23	$36.88	$38.17	$38.37	$21.47			3,261,200	0.00%	$0.00		
stocknod	iaci	-0.3406%	38.04 usd	37.03	-0.1300	1,778,686	38.23	36.88	38.17	38.37	21.47	85,439,921						
stockpickr	iaci	-0.34%	$38.04 -0.13 | -0.34%	37.03	-0.13	1.78m	38.23	36.88	38.17	38.37	21.47							
stocksmart	iaci	.0 %	$36.87	29.36	0	173,437	37.52	36.49										
stocktwits	iaci	-0.31%	38.05		-0.12													
streetinsider-com	iaci	0.34%	38.04	$37.03	-0.13	1,778,686	$38.23	$36.88	$38.17	$38.37	$21.47		111.88				$0.34	
thecramerreport	iaci		38.04	37.45	-0.13	1778686	38.23	36.8775										
thestree	iaci	-0.34%	$38.04	37.03	-0.13	1778686	38.23	36.88	38.17	-38.37	21.47	8.9888134e7		3.228774615e9				
tickerspy	iaci	-0.34%	$38.04	37.03	-0.13	1,778,686	38.23	36.88	38.17	38.37	21.47		131.6	3.4b	0.00%	$0.00		
tmx-quotemedia	iaci	-0.34%	38.040	37.030	-0.130	1,778,686	38.230	36.878	38.170	38.370	21.470	89,888,134	109.10	3,419,344,617			0.35	
updown	iaci	-0.34%	$38.04	$37.07	-$0.13	1,770,234	$38.23	$36.88	$38.17	$38.37	$21.47	89.88b	27.88	$3.43b			1.37	
wallstreetsurvivor	iaci	-0.34%	38.04	37.03	-0.13	1,778,272	38.23	36.88		38.37	21.47		109.10	$3b			-0.04	
yahoo-finance	iaci	0.34%	38.04	37.45	0.13	1,778,686	38.23	36.88	38.17	38.37	21.47		28.16	3.42b			1.35	
ycharts-com	iaci	-0.31%	38.05		-0.12					38.37	21.47		29.73	3.37b	0.00%		1.28	
zacks	iaci	(-0.34%)	38.04		-0.13	vol.  1,778,686	38.23	36.88		38.37	21.47		56.13	3.43 b	0.00	0.00	.68	
advfn	rocm	-0.55	8.99	9.31	-0.05	20170	9.31	8.92										
barchart	rocm	-0.55%	8.99	9.31	-0.05	20,800	9.31	8.92	9.04	11.84	8.27		0.00	$109.50 m			-0.09	
barrons	rocm	0.55%	8.99	9.31	-0.05	20,170	9.31	8.92				12.18 million		$112.13 million	rocm has not issued dividends in more than 1 year.			
bloomberg	rocm	-0.553%	8.990	9.310	-0.050	20,170	9.310	8.920		11.84	8.27	12.322mil		110.778mil			-0.070	
boston-com	rocm	-0.5531%	8.990 usd	9.310	-0.0500	20,170	9.310	8.920	9.040	11.84	8.270	12,322,402						
bostonmerchant	rocm	-0.5531%	8.990 usd	9.310	-0.0500	20,170	9.310	8.920	9.040	11.84	8.270	12,322,402						
business-insider	rocm	-0.5531%	8.990 usd	9.310	-0.0500	20,170	9.310	8.920	9.040	11.84	8.270	12,322,402						
chron	rocm	-0.5531%	8.990 usd	9.310	-0.0500	20,170	9.310	8.920	9.040	11.84	8.270	12,322,402						
cio-com	rocm	-0.55%	8.990 usd	9.310	-0.0500	20,170	9.310	8.920	9.040	11.84	8.270	12,322,402		111m				
cnn-money	rocm	-0.55%	8.99	9.31	-0.05	20,170	9.31	8.92	9.04				nm	$110.8m				
easystockalterts	rocm	-0.54%	8.99	9.31	-0.05	20170	9.31	8.92	9.04	11.84	8.27						-0.09	
eresearch-fidelity-com	rocm	-0.55%	8.9900	9.3100	-0.0500	20,170	9.3100	8.9200	9.0400	11.8400	8.2700	12,322,000	nm	$111.39m				
finance-abc7-com	rocm	-0.5531%	8.990 usd	9.310	-0.0500	20,170	9.310	8.920	9.040	11.84	8.270	12,322,402						
finance-abc7chicago-com	rocm	-0.5531%	8.990 usd	9.310	-0.0500	20,170	9.310	8.920	9.040	11.84	8.270	12,322,402						
financial-content	rocm	-0.5531%	8.990 usd	9.310	-0.0500	20,170	9.310	8.920	9.040	11.84	8.270	12,322,402						
finapps-forbes-com	rocm	-0.6%	$8.99	9.31	-0.05	20,170	9.31	8.92	9.04	11.84	8.27	12 mil		111 mil	0.0	0.00	-0.09	
finviz	rocm	-0.55%	8.99			20,170			9.04	-24.07%	8.71%	12.32m		110.76m			-0.10	
fool	rocm	-0.55%	$8.99	$9.31	-0.05	20,170	$9.31	$8.92	$9.04	$11.84	$8.27		0.00	$110.78m				
foxbusiness	rocm		$8.99		-0.05	20,170			$9.04									
google-finance	rocm	(-0.55%)	8.99	9.31	-0.05	20,170.00	9.31	8.92		11.84	8.27	12.32m		110.78m			-0.10	
howthemarketworks	rocm	-0.553%	8.99	9.31	-0.05	20,170	9.31	8.92	9.04									
hpcwire	rocm	-0.5531%	8.990 usd	9.310	-0.0500	20,170	9.310	8.920	9.040	11.84	8.270	12,322,402						
insidestocks	rocm	-0.55%	8.99	9.31	-0.05	20170	9.31	8.92										
investopedia	rocm	-0.55 %	$8.99	9.31	-0.05				9.04									
investorguide	rocm	-0.55%	8.99	9.20	-0.05		9.31	8.92		11.84	8.51			110.8m			-0.10	
marketintellisearch	rocm	-0.55 %	$8.99	$9.20	-0.05	19.10k	$9.31	$8.92	$9.04			12.32m	0.00	0.11b	0.0 %		-0.10	
marketwatch	rocm	-0.55%	$9.04	open: 9.31	-0.05	1,000	$9.31	$8.92	$9.04	$11.84	$8.27			$112.13m				
minyanville	rocm	-0.5531%	8.990 usd	9.310	-0.0500	20,170	9.310	8.920	9.040	11.84	8.270	12,322,402						
msn-money	rocm	-0.55%	8.99	9.31	-0.05	20,170	9.31	8.92	9.04	11.84	8.27	12.32 mil	-89.90	111.39 mil			-0.10	
nasdaq-com	rocm	0.55%	$ 8.99	$ 9.20	0.05	20,170	$ 9.31	$ 8.92	$ 9.04	$ 11.84	$ 8.27	12,322,000		$ 110,774,780			$ -0.09	
optimum	rocm	-0.55%	8.99 ( 4:30 pm edt)	9.31	-0.05	20,170	9.31	8.92	9.04	11.84	8.27	12.32m		110.8m			-0.09	
paidcontent	rocm	-0.5531%	8.990 usd	9.310	-0.0500	20,170	9.310	8.920	9.040	11.84	8.270	12,322,402						
pc-quote	rocm	-0.55%	8.99	9.31	-0.05	20,170	9.31	8.92	9.04	11.84	8.27	12,390,534	-90.4	111,391,000				
personal-wealth-biz	rocm	-0.55%	8.99	9.20	-0.05	20,170	9.31	8.92	9.04	11.84	8.51					0.00	-0.10	
predictwallstreet	rocm	-0.55%	9.00		-0.05	20,170												
raymond-james	rocm	-0.55	8.99	9.31	-0.05	20,170	9.31	8.92	8.99	11.84	8.27						-0.10	
renewable-energy-world	rocm	-0.5531%	8.990 usd	9.310	-0.0500	20,170	9.310	8.920	9.040	11.84	8.270	12,322,402						
screamingmedia	rocm	-0.55%	$	open: 9.31	-0.05	1,000	$9.31	$8.92	$9.04	$11.84	$8.27			$112.13m				
scroli	rocm	%	rocm			0												
simple-stock-quotes	rocm	-0.55%	last trade: 8.99		change: -0.050													
smartmoney	rocm	(-0.55%)	8.99	$9.31	-0.05	20,170	$9.31	$8.92	$9.04	$11.84	$8.27			111,400	0.00%	$0.00		
stocknod	rocm	-0.5531%	8.990 usd	9.310	-0.0500	20,170	9.310	8.920	9.040	11.84	8.270	12,322,402						
stockpickr	rocm	-0.55%	$8.99 -0.05 | -0.55%	9.31	-0.05	20.17k	9.31	8.92	9.04	11.84	8.27							
stocksmart	rocm	.0 %	$9.58	11.02	0	861	9.89	9.58										
stocktwits	rocm	-0.44%	9.00		-0.04													
streetinsider-com	rocm	0.55%	8.99	$9.31	-0.05	20,170	$9.31	$8.92	$9.04	$11.84	$8.27						$-0.09	
thecramerreport	rocm		8.99	9.20	-0.05	20170	9.31	8.92										
thestree	rocm	-0.55%	$8.99	9.31	-0.05	20170	9.31	8.92	9.04	-11.84	8.27	1.2322402e7		1.12133858e8				
tickerspy	rocm	-0.55%	$8.99	9.31	-0.05	20,170	9.31	8.92	9.04	11.84	8.27		-90.4	111.3m	0.00%	$0.00		
tmx-quotemedia	rocm	-0.55%	8.990	9.310	-0.050	20,170	9.310	8.920	9.040	11.840	8.270	12,322,402		110,778,394			-0.09	
updown	rocm	-0.55%	$8.99	$9.31	-$0.05	19,170	$9.31	$8.92	$9.04	$11.84	$8.27	12.32b		$111m			-0.10	
wallstreetsurvivor	rocm	-0.55%	8.99	9.31	-0.05	20,170	9.31	8.92		11.84	8.27			$111m			-0.02	
yahoo-finance	rocm	0.55%	8.99	9.20	0.05	20,170	9.31	8.92	9.04	11.84	8.27			110.77m			-0.10	
ycharts-com	rocm	-0.44%	9.00		-0.04					11.84	8.27			109.62m	0.00%		-0.09	
zacks	rocm	(-0.55%)	8.99		-0.05	vol.  20,170	9.31	8.92		11.84	8.27			111.39 m	0.00	0.00	-.04	
advfn	volc	0.71	32.52	32.17	0.23	426641	33.06	31.82										
barchart	volc	+0.71%	32.52	32.17	+0.23	435,479	33.06	31.82	32.29	33.06	20.49		144.59	$1.69 b			+0.19	
barrons	volc	0.71%	32.52	32.17	+0.23	426,641	33.06	31.82				53.28 million		$1.66 billion	volc has not issued dividends in more than 1 year.			
bloomberg	volc	0.712%	32.520	32.170	0.230	426,641	33.060	31.820		33.06	20.49	52.142mil	141.391	1,695.667mil			0.230	
boston-com	volc	+0.7123%	32.52 usd	32.17	+0.2300	426,641	33.06	31.82	32.29	32.50	20.49	52,142,275						
bostonmerchant	volc	+0.7123%	32.52 usd	32.17	+0.2300	426,641	33.06	31.82	32.29	32.50	20.49	52,142,275						
business-insider	volc	+0.7123%	32.52 usd	32.17	+0.2300	426,641	33.06	31.82	32.29	32.50	20.49	52,142,275						
chron	volc	+0.7123%	32.52 usd	32.17	+0.2300	426,641	33.06	31.82	32.29	32.50	20.49	52,142,275						
cio-com	volc	+0.71%	32.52 usd	32.17	+0.2300	426,641	33.06	31.82	32.29	32.50	20.49	52,142,275	171.16	2b				
cnn-money	volc	+0.71%	32.52	32.17	+0.23	418,551	33.06	31.82	32.29				171.2	$1.7b				
easystockalterts	volc	0.71%	32.52	32.17	+0.23	426641	33.06	31.82	32.29	32.50	20.49		171.16				0.19	
eresearch-fidelity-com	volc	0.71%	32.5200	32.1700	0.2300	426,641	33.0600	31.8200	32.2900	32.5000	20.4900	52,142,000	169.95	$1.68b				
finance-abc7-com	volc	+0.7123%	32.52 usd	32.17	+0.2300	426,641	33.06	31.82	32.29	32.50	20.49	52,142,275						
finance-abc7chicago-com	volc	+0.7123%	32.52 usd	32.17	+0.2300	426,641	33.06	31.82	32.29	32.50	20.49	52,142,275						
financial-content	volc	+0.7123%	32.52 usd	32.17	+0.2300	426,641	33.06	31.82	32.29	32.50	20.49	52,142,275						
finapps-forbes-com	volc	0.7%	$32.52	32.17	0.23	426,641	33.06	31.82	32.29	32.50	20.49	52 mil	171.2	2 bil	0.0	0.00	0.19	
finviz	volc	0.71%	32.52			426,641			32.29	0.06%	58.71%	52.14m	169.95	1.68b			0.19	
fool	volc	+0.71%	$32.52	$32.17	0.23	426,641	$33.06	$31.82	$32.29	$32.50	$20.49		167.40	$1.70b				
foxbusiness	volc		$32.52		+0.23	428,690			$32.29									
google-finance	volc	(0.71%)	32.52	32.17	+0.23	426,641.00	33.06	31.82		33.06	20.49	52.14m	167.20	1.70b			0.19	
howthemarketworks	volc	0.712%	32.52	32.17	0.23	418,323	33.06	31.82	32.29									
hpcwire	volc	+0.7123%	32.52 usd	32.17	+0.2300	426,641	33.06	31.82	32.29	32.50	20.49	52,142,275						
insidestocks	volc	+0.71%	32.52	32.17	+0.23	389097	33.06	31.82					price earnings ratio: 116.14					
investopedia	volc	+0.71 %	$32.52	32.17	+0.23				32.29									
investorguide	volc	+0.71%	32.52	32.17	+0.23		33.06	31.82		32.50	20.49		169.06	1.696b			0.191	
marketintellisearch	volc	0.71 %	$32.52	$32.17	0.23	412.90k	$33.06	$31.82	$32.29			52.14m	169.95	1.68b	0.0 %		0.19	
marketwatch	volc	+0.71%	$32.52	open: 32.17	+0.23	9,891	$33.06	$31.82	$32.29	$33.06	$20.49		169.02	$1.66b			0.19	
minyanville	volc	+0.7123%	32.52 usd	32.17	+0.2300	426,641	33.06	31.82	32.29	32.50	20.49	52,142,275						
msn-money	volc	+0.71%	32.52	32.17	+0.23	426,641	33.06	31.82	32.29	32.50	20.49	52.14 mil	162.60	1.68 bil			0.20	
nasdaq-com	volc	0.71%	$ 32.52	$ 32.17	0.23	426,641	$ 33.06	$ 31.82	$ 32.29	$ 32.50	$ 20.49	52,142,000	171.16	$ 1,695,657,840			$ 0.19	
optimum	volc	+0.71%	32.52 ( 4:30 pm edt)	32.17	+0.23	426,641	33.06	31.82	32.29	32.50	20.49	52.14m	171.2	1.7b			0.19	
paidcontent	volc	+0.7123%	32.52 usd	32.17	+0.2300	426,641	33.06	31.82	32.29	32.50	20.49	52,142,275						
pc-quote	volc	0.71%	32.52	32.17	0.23	426,641	33.06	31.82	32.29	32.50	20.49	51,773,223	161.45	1,683,665,000				
personal-wealth-biz	volc	+0.71%	32.52	32.17		428,690	33.06	31.82	32.29	32.50	20.49		169.06			0.00	0.191	
predictwallstreet	volc	+0.71%	32.52		+0.23	426,641												
raymond-james	volc	0.71	32.52	32.17	0.23	426,641	33.06	31.82	32.52	32.50	20.49		154.86				0.21	
renewable-energy-world	volc	+0.7123%	32.52 usd	32.17	+0.2300	426,641	33.06	31.82	32.29	32.50	20.49	52,142,275						
screamingmedia	volc	+0.71%	$	open: 32.17	+0.23	9,891	$33.06	$31.82	$32.29	$33.06	$20.49		169.02	$1.66b			0.19	
scroli	volc	%	volc			0												
simple-stock-quotes	volc	+0.71%	last trade: 32.52		change: 0.230								p/e ratio: 169.06					
smartmoney	volc	(0.71%)	32.52	$32.17	0.23	426,641	$33.06	$31.82	$32.29	$32.50	$20.49			1,683,700	0.00%	$0.00		
stocknod	volc	+0.7123%	32.52 usd	32.17	+0.2300	426,641	33.06	31.82	32.29	32.50	20.49	52,142,275						
stockpickr	volc	0.71%	$32.52 0.23 | 0.71%	32.17	0.23	426.64k	33.06	31.82	32.29	32.50	20.49							
stocksmart	volc	.0 %	$30.56	27.61	0	78,949	31.18	30.54										
stocktwits	volc	0.59%	32.48		+0.19													
streetinsider-com	volc	0.71%	32.52	$32.17	+0.23	426,641	$33.06	$31.82	$32.29	$32.50	$20.49		171.16				$0.19	
thecramerreport	volc		32.52	32.17	+0.23	426641	33.06	31.82										
thestree	volc	0.71%	$32.52	32.17	0.23	426641	33.06	31.82	32.29	-32.5	20.49	5.2142275e7		1.658645768e9				
tickerspy	volc	0.71%	$32.52	32.17	+0.23	426,641	33.06	31.82	32.29	32.50	20.49		161.4	1.6b	0.00%	$0.00		
tmx-quotemedia	volc	0.71%	32.520	32.170	0.230	428,690	33.060	31.820	32.290	32.500	20.490	52,142,275	169.90	1,695,666,783			0.19	
updown	volc	0.71%	$32.52	$32.17	$0.23	416,650	$33.06	$31.82	$32.29	$32.50	$20.49	52.14b	158.03	$1.68b			0.20	
wallstreetsurvivor	volc	0.71%	32.52	32.17	0.23	418,323	33.06	31.82		32.50	20.49		169.90	$2b			0.10	
yahoo-finance	volc	0.71%	32.52	32.17	0.23	426,641	33.06	31.82	32.29	33.06	20.49		170.26	1.70b			0.19	
ycharts-com	volc	+0.59%	32.48		+0.19					32.50	20.49		162.40	1.69b	0.00%		0.20	
zacks	volc	(0.71%)	32.52		0.23	vol.  426,641	33.06	31.82		33.06	20.49		146.77	1.68 b	0.00	0.00	.22	
advfn	bbg	0.67	46.66	46.38	0.31	758872	46.96	45.48										
barchart	bbg	+0.67%	46.66	46.38	+0.31	758,872	46.96	45.48	46.35	46.96	29.52		28.54	$2.20 b			+1.57	
barrons	bbg	0.67%	46.66	46.38	+0.31	757,009	46.96	45.48				45.89 million		$2.18 billion	bbg has not issued dividends in more than 1 year.			
bloomberg	bbg	0.669%	46.660	46.380	0.310	758,872	46.960	45.480		46.96	29.52	47.192mil	27.610	2,201.996mil			1.690	
boston-com	bbg	+0.6688%	46.66 usd	46.38	+0.3100	758,872	46.96	45.48	46.35	46.86	29.52	47,192,365						
bostonmerchant	bbg	+0.6688%	46.66 usd	46.38	+0.3100	758,872	46.96	45.48	46.35	46.86	29.52	47,192,365						
business-insider	bbg	+0.6688%	46.66 usd	46.38	+0.3100	758,872	46.96	45.48	46.35	46.86	29.52	47,192,365						
chron	bbg	+0.6688%	46.66 usd	46.38	+0.3100	758,872	46.96	45.48	46.35	46.86	29.52	47,192,365						
cio-com	bbg	+0.67%	46.66 usd	46.38	+0.3100	758,872	46.96	45.48	46.35	46.86	29.52	47,192,365	29.91	2b				
cnn-money	bbg	+0.67%today&rsquo;s change	46.66data as of 4:00pm et	46.38	+0.31	757,009	46.96	45.48	46.35				29.9	$2.2b				
easystockalterts	bbg	0.67%	46.66	46.38	+0.31	758872	46.96	45.48	46.35	46.86	29.52		29.91				1.56	
eresearch-fidelity-com	bbg	0.67%	46.6600	46.3800	0.3100	758,872	46.9600	45.4800	46.3500	46.8600	29.5200	47,192,000	29.52	$2.19b				
finance-abc7-com	bbg	+0.6688%	46.66 usd	46.38	+0.3100	758,872	46.96	45.48	46.35	46.86	29.52	47,192,365						
finance-abc7chicago-com	bbg	+0.6688%	46.66 usd	46.38	+0.3100	758,872	46.96	45.48	46.35	46.86	29.52	47,192,365						
financial-content	bbg	+0.6688%	46.66 usd	46.38	+0.3100	758,872	46.96	45.48	46.35	46.86	29.52	47,192,365						
finapps-forbes-com	bbg	0.7%	$46.66	46.38	0.31	758,872	46.96	45.48	46.35	46.86	29.52	47 mil	29.7	2 bil	0.0	0.00	1.57	
finviz	bbg	0.67%	46.66			759,172			46.35	-0.43%	58.06%	47.19m	29.71	2.19b			1.56	
fool	bbg	+0.67%	$46.66	$46.38	0.31	758,872	$46.96	$45.48	$46.35	$46.86	$29.52		29.60	$2.20b				
foxbusiness	bbg		$46.66		+0.31	765,083			$46.35									
google-finance	bbg	(0.67%)	46.66	46.38	+0.31	758,872.00	46.96	45.48		46.96	29.52	47.19m	29.83	2.20b			1.56	
howthemarketworks	bbg	0.669%	46.66	46.38	0.31	758,872	46.96	45.48	46.35									
hpcwire	bbg	+0.6688%	46.66 usd	46.38	+0.3100	758,872	46.96	45.48	46.35	46.86	29.52	47,192,365						
insidestocks	bbg	+0.67%	46.66	46.38	+0.31	758872	46.96	45.48					price earnings ratio: 33.57					
investopedia	bbg	+0.67 %	$46.66	46.38	+0.31				46.35									
investorguide	bbg	+0.67%	46.66	46.38	+0.31		46.96	45.48		46.86	29.52		29.90	2.159b			1.55	
marketintellisearch	bbg	0.67 %	$46.66	$46.38	0.31	784.80k	$46.96	$45.48	$46.35			47.19m	29.71	2.19b	0.0 %		1.56	
marketwatch	bbg	+0.67%	$46.66	open: 46.38	+0.31	758,872	$46.96	$45.48	$46.35	$46.96	$29.52		30.42	$2.18b			1.53	
minyanville	bbg	+0.6688%	46.66 usd	46.38	+0.3100	758,872	46.96	45.48	46.35	46.86	29.52	47,192,365						
msn-money	bbg	+0.67%	46.66	46.38	+0.31	758,872	46.96	45.48	46.35	46.86	29.52	47.19 mil	30.10	2.19 bil			1.56	
nasdaq-com	bbg	0.67%	$ 46.66		0.31	758,489	$ 46.96	$ 45.48	$ 46.35	$ 46.86	$ 29.52	47,192,000	29.72	$ 2,201,978,720			$ 1.57	
optimum	bbg	+0.67%	46.66 ( 4:00 pm edt)	46.38	+0.31	758,489	46.96	45.48	46.35	46.86	29.52	47.19m	29.9	2.2b			1.56	
paidcontent	bbg	+0.6688%	46.66 usd	46.38	+0.3100	758,872	46.96	45.48	46.35	46.86	29.52	47,192,365						
pc-quote	bbg	0.67%	46.66	46.38	0.31	765,083	46.96	45.48	46.35	46.86	29.52	46,878,461	29.90323	2,187,349,000				
personal-wealth-biz	bbg	+0.67%	46.66	46.38		765,083	46.96	45.48	46.35	46.86	29.52		29.90			0.00	1.55	
predictwallstreet	bbg	+0.67%	46.66		+0.31	758,872												
raymond-james	bbg	0.67	46.66	46.38	0.31	758,872	46.96	45.48	46.66	46.86	29.52		29.53				1.58	
renewable-energy-world	bbg	+0.6688%	46.66 usd	46.38	+0.3100	758,872	46.96	45.48	46.35	46.86	29.52	47,192,365						
screamingmedia	bbg	+0.67%	$	open: 46.38	+0.31	6,211	$46.96	$45.48	$46.35	$46.96	$29.52		30.42	$2.18b			1.53	
scroli	bbg	%	bbg			0												
simple-stock-quotes	bbg	+0.67%	last trade: 46.66		change: 0.310								p/e ratio: 29.9					
smartmoney	bbg	(0.67%)	46.66	$46.38	0.31	758,872	$46.96	$45.48	$46.35	$46.86	$29.52			2,187,400	0.00%	$0.00		
stocknod	bbg	+0.6688%	46.66 usd	46.38	+0.3100	758,872	46.96	45.48	46.35	46.86	29.52	47,192,365						
stockpickr	bbg	0.67%	$46.66 0.31 | 0.67%	46.31	0.31	758.87k	46.96	45.48	46.35	46.86	29.52							
stocksmart	bbg	.0 %	$42.28	41.01	0	65,596	44.68	42.15										
stocktwits	bbg	0.63%	46.64		+0.29													
streetinsider-com	bbg	0.67%	46.66	$46.38	+0.31	758,872	$46.96	$45.48	$46.35	$46.86	$29.52		29.91				$1.56	
thecramerreport	bbg		46.66	46.38	+0.31	758872	46.96	45.48										
thestree	bbg	0.67%	$46.66	46.31	0.31	758872	46.96	45.48	46.35	-46.86	29.52	4.7192365e7		2.181703034e9				
tickerspy	bbg	0.67%	$46.66	46.38	+0.31	758,872	46.96	45.48	46.35	46.86	29.52		29.9	2.1b	0.00%	$0.00		
tmx-quotemedia	bbg	0.67%	46.660	46.380	0.310	765,083	46.960	45.480	46.350	46.860	29.520	47,192,365	29.70	2,201,995,751			1.56	
updown	bbg	0.67%	$46.66	$46.38	$0.31	757,009	$46.96	$45.48	$46.35	$46.86	$29.52	47.19b	29.41	$2.18b			1.58	
wallstreetsurvivor	bbg	0.67%	46.66	46.38	0.31	758,872	46.96	45.48		46.86	29.52		29.70	$2b			1.75	
yahoo-finance	bbg	0.67%	46.66	46.38	0.31	759,172	46.96	46.11	46.35	46.96	29.52		30.10	2.16b			1.55	
ycharts-com	bbg	+0.60%	46.64		+0.28					46.77	29.52		30.09	2.20b	0.00%		1.55	
zacks	bbg	(0.67%)	46.66		0.31	vol.  758,872	46.96	45.48		46.96	29.52		28.61	2.19 b	0.00	0.00	1.62	
advfn	alnc	1.70	31.05	30.52	0.52	12247	31.34	30.08										
barchart	alnc	+1.70%	31.05	30.52	+0.52	13,816	31.34	30.08	30.53	33.51	26.51		11.60	$147.18 m	3.99%	$1.20	+2.59	
barrons	alnc	1.70%	31.05	30.52	+0.52	12,061	31.34	30.08				4.64 million		$142.59 million	3.86%	$0.3		
bloomberg	alnc	1.703%	31.050	30.520	0.520	12,247	31.340	30.080		33.89	27.31	4.745mil	11.988	147.348mil	3.865	0.300 regular cash	2.590	
boston-com	alnc	+1.703%	31.05 usd	30.52	+0.5200	12,247	31.34	30.08	30.53	33.89	27.31	4,745,491						
bostonmerchant	alnc	+1.703%	31.05 usd	30.52	+0.5200	12,247	31.34	30.08	30.53	33.89	27.31	4,745,491						
business-insider	alnc	+1.703%	31.05 usd	30.52	+0.5200	12,247	31.34	30.08	30.53	33.89	27.31	4,745,491						
chron	alnc	+1.703%	31.05 usd	30.52	+0.5200	12,247	31.34	30.08	30.53	33.89	27.31	4,745,491						
cio-com	alnc	+1.70%	31.05 usd	30.52	+0.5200	12,247	31.34	30.08	30.53	33.89	27.31	4,745,491	11.99	147m	4	1.2		
cnn-money	alnc	+1.70%	31.05	30.52	+0.52	11,446	31.34	30.08	30.53				12.0	$147.3m	3.86%			
easystockalterts	alnc	1.70%	31.05	30.52	+0.52	12247	31.34	30.08	30.53	33.89	27.31		11.99				2.59	
eresearch-fidelity-com	alnc	1.70%	31.0500	30.5200	0.5200	12,247	31.3400	30.0800	30.5300	33.8900	27.3100	4,745,000	11.79	$144.86m	3.93%	$0.300000		
finance-abc7-com	alnc	+1.703%	31.05 usd	30.52	+0.5200	12,247	31.34	30.08	30.53	33.89	27.31	4,745,491						
finance-abc7chicago-com	alnc	+1.703%	31.05 usd	30.52	+0.5200	12,247	31.34	30.08	30.53	33.89	27.31	4,745,491						
financial-content	alnc	+1.703%	31.05 usd	30.52	+0.5200	12,247	31.34	30.08	30.53	33.89	27.31	4,745,491						
finapps-forbes-com	alnc	1.7%	$31.05	30.52	0.52	12,247	31.34	30.08	30.53	33.89	27.31	5 mil	12.0	147 mil	3.9	1.20	2.59	
finviz	alnc	1.70%	31.05			12,061			30.53	-7.35%	17.15%	4.75m	12.03	147.49m		1.20	2.58	
fool	alnc	+1.70%	$31.05	$30.52	0.52	12,061	$31.34	$30.08	$30.53	$33.89	$27.31		11.60	$147.35m	4.20%	1.20		
foxbusiness	alnc		$31.05		+0.52	12,247			$30.53									
google-finance	alnc	(1.70%)	31.05	30.52	+0.52	12,247.00	31.34	30.08		33.89	27.31	4.75m	12.02	147.35m	3.86	0.30	2.58	
howthemarketworks	alnc	1.703%	31.05	30.52	0.52	12,247	31.34	30.08	30.53									
hpcwire	alnc	+1.703%	31.05 usd	30.52	+0.5200	12,247	31.34	30.08	30.53	33.89	27.31	4,745,491						
insidestocks	alnc	+1.70%	31.05	30.52	+0.52	12247	31.34	30.08										
investopedia	alnc	+1.70 %	$31.05	30.52	+0.52				30.53									
investorguide	alnc	+1.70%	31.05	30.68	+0.52		31.34	30.08		33.89	27.31		11.79	147.3m			2.59	
marketintellisearch	alnc	1.7 %	$31.05	$30.68	0.52	9.30k	$31.34	$30.08	$30.53			4.75m	11.83	0.15b	3.93 %		2.58	
marketwatch	alnc	+1.70%	$31.05	open: 30.52	+0.52	801	$31.34	$30.08	$30.53	$33.89	$27.31		11.93	$142.59m	3.86%	0.30	2.60	
minyanville	alnc	+1.703%	31.05 usd	30.52	+0.5200	12,247	31.34	30.08	30.53	33.89	27.31	4,745,491						
msn-money	alnc	+1.70%	31.05	30.52	+0.52	12,247	31.34	30.08	30.53	33.89	27.31	4.75 mil	11.99	144.88 mil	3.93%	1.20	2.58	
nasdaq-com	alnc	1.7%	$ 31.05	$ 30.52	0.52	12,247	$ 31.34	$ 30.08	$ 30.53	$ 33.89	$ 27.31	4,745,000	11.99	$ 147,332,250	3.93 %	$1.200000	$ 2.59	
optimum	alnc	+1.70%	31.05 ( 4:30 pm edt)	30.52	+0.52	12,247	31.34	30.08	30.53	33.89	27.31	4.75m	12.0	147.3m	3.86	1.20	2.59	
paidcontent	alnc	+1.703%	31.05 usd	30.52	+0.5200	12,247	31.34	30.08	30.53	33.89	27.31	4,745,491						
pc-quote	alnc	1.70%	31.05	30.52	0.52	12,247	31.34	30.08	30.53	33.89	27.31	4,665,536	11.78764	144,865,000		0.3		
personal-wealth-biz	alnc	+1.70%	31.05	30.68		12,247	31.34	30.08	30.53	33.89	27.31		11.79		3.93	1.20	2.59	
predictwallstreet	alnc	+1.70%	31.05		+0.52	12,247												
raymond-james	alnc	1.70	31.05	30.52	0.52	12,247	31.34	30.08	31.05	33.89	27.31		11.99				2.59	
renewable-energy-world	alnc	+1.703%	31.05 usd	30.52	+0.5200	12,247	31.34	30.08	30.53	33.89	27.31	4,745,491						
screamingmedia	alnc	+1.70%	$	open: 30.52	+0.52	801	$31.34	$30.08	$30.53	$33.89	$27.31		11.93	$142.59m	3.86%	0.30	2.60	
scroli	alnc	%	alnc			0												
simple-stock-quotes	alnc	+1.70%	last trade: 31.05		change: 0.520								p/e ratio: 11.79					
smartmoney	alnc	(1.70%)	31.05	$30.52	0.52	12,247	$31.34	$30.08	$30.53	$33.89	$27.31			144,900	3.93%	$0.30		
stocknod	alnc	+1.703%	31.05 usd	30.52	+0.5200	12,247	31.34	30.08	30.53	33.89	27.31	4,745,491						
stockpickr	alnc	1.70%	$31.05 0.52 | 1.70%	30.52	0.52	12.06k	31.34	30.08	30.53	33.89	27.31							
stocksmart	alnc	.0 %	$28.51	32.23	0	307	29.19	28.51										
stocktwits	alnc	2.00%	31.14		+0.61													
streetinsider-com	alnc	1.70%	31.05	$30.52	+0.52	12,247	$31.34	$30.08	$30.53	$33.89	$27.31		11.99				$2.59	
thecramerreport	alnc		31.05	30.68	+0.52	12247	31.34	30.08										
thestree	alnc	1.7%	$31.05	30.52	0.52	12061	31.34	30.08	30.53	-33.89	27.31	4745491.0		1.42602005e8				
tickerspy	alnc	1.70%	$31.05	30.52	+0.52	11,446	31.34	30.08	30.53	33.89	27.31		11.8	144.8m	3.93%	$0.30		
tmx-quotemedia	alnc	1.70%	31.050	30.520	0.520	12,247	31.340	30.080	30.530	33.890	27.310	4,745,491	11.80	147,347,496	3.865	0.300 usd	2.59	
updown	alnc	1.70%	$31.05	$30.52	$0.52	11,446	$31.34	$30.08	$30.53	$33.89	$27.31	4.74b	11.63	$145m			2.63	
wallstreetsurvivor	alnc	1.70%	31.05	30.52	0.52	12,247	31.34	30.08		33.89	27.31		11.80	$145m	3.90%	1.16 -	2.48	
yahoo-finance	alnc	1.70%	31.05	30.68	0.52	12,247	31.34	30.08	30.53	33.89	27.31		11.99	147.33m	4.00%	1.20	2.59	
ycharts-com	alnc	+2.00%	31.14		+0.61					33.89	27.31		12.02	147.60m	3.92%		2.59	
zacks	alnc	(1.70%)	31.05		0.52	vol.  12,247	31.34	30.08		33.89	27.31		11.79	144.87 m	3.93	1.20	2.59	
advfn	bbw	-2.76	6.33	6.5	-0.18	161829	6.5	6.23										
barchart	bbw	-2.76%	6.33	6.50	-0.18	161,829	6.50	6.23	6.51	9.24	4.85		0.00	$121.85 m			-0.20	
barrons	bbw	2.76%	6.33	6.50	-0.18	159,673	6.50	6.23				19.03 million		$120.49 million	bbw has not issued dividends in more than 1 year.			
bloomberg	bbw	-2.765%	6.330	6.500	-0.180	161,829	6.500	6.230		9.24	4.85	19.588mil		123.994mil			-0.250	
boston-com	bbw	-2.765%	6.330 usd	6.500	-0.1800	161,829	6.500	6.230	6.510	9.240	4.850	19,588,378						
bostonmerchant	bbw	-2.765%	6.330 usd	6.500	-0.1800	161,829	6.500	6.230	6.510	9.240	4.850	19,588,378						
business-insider	bbw	-2.765%	6.330 usd	6.500	-0.1800	161,829	6.500	6.230	6.510	9.240	4.850	19,588,378						
chron	bbw	-2.765%	6.330 usd	6.500	-0.1800	161,829	6.500	6.230	6.510	9.240	4.850	19,588,378						
cio-com	bbw	-2.76%	6.330 usd	6.500	-0.1800	161,829	6.500	6.230	6.510	9.240	4.850	19,588,378		124m				
cnn-money	bbw	-2.76%	6.33	6.50	-0.18	159,673	6.50	6.23	6.51				nm	$124.1m				
easystockalterts	bbw	-2.77%	6.33	6.50	-0.18	161829	6.50	6.23	6.51	9.24	4.85						-0.19	
eresearch-fidelity-com	bbw	-2.76%	6.3300	6.5000	-0.1800	161,829	6.5000	6.2300	6.5100	9.2400	4.8500	19,588,000	nm	$127.52m				
finance-abc7-com	bbw	-2.765%	6.330 usd	6.500	-0.1800	161,829	6.500	6.230	6.510	9.240	4.850	19,588,378						
finance-abc7chicago-com	bbw	-2.765%	6.330 usd	6.500	-0.1800	161,829	6.500	6.230	6.510	9.240	4.850	19,588,378						
financial-content	bbw	-2.765%	6.330 usd	6.500	-0.1800	161,829	6.500	6.230	6.510	9.240	4.850	19,588,378						
finapps-forbes-com	bbw	-2.8%	$6.33	6.50	-0.18	161,829	6.50	6.23	6.51	9.24	4.85	20 mil		124 mil	0.0	0.00	-0.20	
finviz	bbw	-2.76%	6.33			161,829			6.51	-31.49%	30.52%	19.59m		127.53m			-0.21	
fool	bbw	-2.76%	$6.33	$6.50	-0.18	161,829	$6.50	$6.23	$6.51	$9.24	$4.85		0.00	$123.99m				
foxbusiness	bbw		$6.33		-0.18	162,482			$6.51									
google-finance	bbw	(-2.76%)	6.33	6.50	-0.18	161,829.00	6.50	6.23		9.24	4.85	19.59m		123.99m			-0.21	
howthemarketworks	bbw	-2.765%	6.33	6.5	-0.18	159,673	6.5	6.23	6.51									
hpcwire	bbw	-2.765%	6.330 usd	6.500	-0.1800	161,829	6.500	6.230	6.510	9.240	4.850	19,588,378						
insidestocks	bbw	-2.76%	6.33	6.50	-0.18	159673	6.50	6.23										
investopedia	bbw	-2.76 %	$6.33	6.50	-0.18				6.51									
investorguide	bbw	-2.76%	6.33	6.50	-0.18		6.50	6.23		9.24	4.85			113.9m			-0.203	
marketintellisearch	bbw	-2.76 %	$6.33	$6.50	-0.18	158.10k	$6.50	$6.23	$6.51			19.59m	0.00	0.13b	0.0 %		-0.21	
marketwatch	bbw	-2.76%	$6.33	open: 6.50	-0.18	2,809	$6.50	$6.23	$6.51	$9.24	$4.85			$120.49m				
minyanville	bbw	-2.765%	6.330 usd	6.500	-0.1800	161,829	6.500	6.230	6.510	9.240	4.850	19,588,378						
msn-money	bbw	-2.76%	6.33	6.50	-0.18	161,829	6.50	6.23	6.51	9.24	4.85	19.59 mil	-31.65	127.52 mil			-0.21	
nasdaq-com	bbw	2.76%	$ 6.33		0.18	161,829	$ 6.50	$ 6.23	$ 6.51	$ 9.24	$ 4.85	19,588,000		$ 123,992,040			$ -0.20	
optimum	bbw	-2.76%	6.33 ( 4:15 pm edt)	6.50	-0.18	161,829	6.50	6.23	6.51	9.24	4.85	19.59m		124.0m			-0.19	
paidcontent	bbw	-2.765%	6.330 usd	6.500	-0.1800	161,829	6.500	6.230	6.510	9.240	4.850	19,588,378						
pc-quote	bbw	-2.77%	6.33	6.5	-0.18	161,829	6.5	6.23	6.51	9.24	4.85	20,145,008	-32.55	127,518,000				
personal-wealth-biz	bbw	-2.76%	6.33	6.50	-0.18	162,482	6.50	6.23	6.51	9.24	4.85					0.00	-0.203	
predictwallstreet	bbw	-2.77%	6.33		-0.18	161,829												
raymond-james	bbw	-2.76	6.33	6.50	-0.18	161,829	6.50	6.23	6.33	9.24	4.85						-0.18	
renewable-energy-world	bbw	-2.765%	6.330 usd	6.500	-0.1800	161,829	6.500	6.230	6.510	9.240	4.850	19,588,378						
screamingmedia	bbw	-2.76%	$	open: 6.50	-0.18	2,156	$6.50	$6.23	$6.51	$9.24	$4.85			$120.49m				
scroli	bbw	%	bbw			0												
simple-stock-quotes	bbw	-2.76%	last trade: 6.33		change: -0.180													
smartmoney	bbw	(-2.76%)	6.33	$6.50	-0.18	161,829	$6.50	$6.23	$6.51	$9.24	$4.85			127,500	0.00%	$0.00		
stocknod	bbw	-2.765%	6.330 usd	6.500	-0.1800	161,829	6.500	6.230	6.510	9.240	4.850	19,588,378						
stockpickr	bbw	-2.76%	$6.33 -0.18 | -2.76%	6.50	-0.18	161.83k	6.50	6.23	6.51	9.24	4.85							
stocksmart	bbw	.0 %	$6.565	7.61	0	6,434	6.74	6.565										
stocktwits	bbw	-2.92%	6.32		-0.19													
streetinsider-com	bbw	2.76%	6.33	$6.50	-0.18	161,829	$6.50	$6.23	$6.51	$9.24	$4.85						$-0.19	
thecramerreport	bbw		6.33	6.50	-0.18	161829	6.50	6.23										
thestree	bbw	-2.76%	$6.33	6.5	-0.18	161829	6.5	6.23	6.51	-9.24	4.85	1.9588378e7		1.29087411e8				
tickerspy	bbw	-2.76%	$6.33	6.50	-0.18	161,829	6.50	6.23	6.51	9.24	4.85		-32.5	127.5m	0.00%	$0.00		
tmx-quotemedia	bbw	-2.77%	6.330	6.500	-0.180	162,482	6.500	6.230	6.510	9.240	4.850	19,588,378		123,994,433			-0.19	
updown	bbw	-2.76%	$6.33	$6.50	-$0.18	159,673	$6.50	$6.23	$6.51	$9.24	$4.85	19.58b		$128m			-0.21	
wallstreetsurvivor	bbw	-2.76%	6.33	6.50	-0.18	159,673	6.50	6.23		9.24	4.85			$128m			0.01	
yahoo-finance	bbw	2.76%	6.33	6.50	0.18	161,829	6.50	6.23	6.51	9.24	4.85			113.88m			-0.20	
ycharts-com	bbw	-2.62%	6.32		-0.17					9.24	4.85			121.66m	0.00%		-0.20	
zacks	bbw	(-2.76%)	6.33		-0.18	vol.  161,829	6.50	6.23		9.24	4.85			127.52 m	0.00	0.00	-.11	
advfn	phm	2.09	7.82	7.635	0.16	3939828	7.83	7.62										
barchart	phm	+2.09%	7.82	7.64	+0.16	3,939,828	7.83	7.62	7.66	9.31	6.13		0.00	$2.99 b			-2.97	
barrons	phm	2.09%	7.82	7.635	+0.16	3.787m	7.83	7.62				378.58 million		$2.90 billion	phm has not issued dividends in more than 1 year.	$0.04		
bloomberg	phm	2.089%	7.820	7.635	0.160	3,939,828	7.830	7.620		9.31	6.13	382.812mil		2,993.590mil			-1.050	
boston-com	phm	+2.089%	7.820 usd	7.635	+0.1600	3,939,828	7.830	7.620	7.660	9.310	6.130	382,811,979						
bostonmerchant	phm	+2.089%	7.820 usd	7.635	+0.1600	3,939,828	7.830	7.620	7.660	9.310	6.130	382,811,979						
business-insider	phm	+2.089%	7.820 usd	7.635	+0.1600	3,939,828	7.830	7.620	7.660	9.310	6.130	382,811,979						
chron	phm	+2.089%	7.820 usd	7.635	+0.1600	3,939,828	7.830	7.620	7.660	9.310	6.130	382,811,979						
cio-com	phm	+2.09%	7.820 usd	7.635	+0.1600	3,939,828	7.830	7.620	7.660	9.310	6.130	382,811,979		3b				
cnn-money	phm	+2.09%	7.82	7.64	+0.16	3,787,042	7.83	7.62	7.66				nm	$3.0b				
easystockalterts	phm	2.09%	7.82	7.64	+0.16	3939828	7.83	7.62	7.66	9.31	6.13						-2.97	
eresearch-fidelity-com	phm	2.09%	7.8200	7.6350	0.1600	3,939,828	7.8300	7.6200	7.6600	9.3100	6.1300	382,812,000	nm	$2.93b				
finance-abc7-com	phm	+2.089%	7.820 usd	7.635	+0.1600	3,939,828	7.830	7.620	7.660	9.310	6.130	382,811,979						
finance-abc7chicago-com	phm	+2.089%	7.820 usd	7.635	+0.1600	3,939,828	7.830	7.620	7.660	9.310	6.130	382,811,979						
financial-content	phm	+2.089%	7.820 usd	7.635	+0.1600	3,939,828	7.830	7.620	7.660	9.310	6.130	382,811,979						
finapps-forbes-com	phm	2.1%	$7.82	7.64	0.16	3,939,828	7.83	7.62	7.66	9.31	6.13	383 mil		3 bil	0.0	0.00	-2.97	
finviz	phm	2.09%	7.82			3,789,828			7.66	-16.00%	27.57%	382.81m		2.99b			-2.97	
fool	phm	+2.09%	$7.82	$7.64	0.16	3,789,828	$7.83	$7.62	$7.66	$9.31	$6.13		0.00	$2.99b	1.40%	0.16		
foxbusiness	phm		$7.82		+0.16	3,939,828			$7.66									
google-finance	phm	(2.09%)	7.82	7.64	+0.16	3.94m	7.83	7.62		9.31	6.13	382.59m		2.99b			-2.97	
howthemarketworks	phm	2.089%	7.82	7.635	0.16	3,787,042	7.83	7.62	7.66									
hpcwire	phm	+2.089%	7.820 usd	7.635	+0.1600	3,939,828	7.830	7.620	7.660	9.310	6.130	382,811,979						
insidestocks	phm	+2.09%	7.82	7.64	+0.16	3787042	7.83	7.62										
investopedia	phm	+2.09 %	$7.82	7.64	+0.16				7.66									
investorguide	phm	+2.09%	7.82	7.635	+0.16		7.83	7.62		11.29	6.13			2.994b			-2.967	
marketintellisearch	phm	2.09 %	$7.82	$7.63	0.16	3750.10k	$7.83	$7.62	$7.66			382.81m	0.00	2.93b	0.0 %		-2.97	
marketwatch	phm	+2.09%	$7.79	open: 7.64	+0.16	154,186	$7.83	$7.62	$7.66	$9.31	$6.13			$2.90b				
minyanville	phm	+2.089%	7.820 usd	7.635	+0.1600	3,939,828	7.830	7.620	7.660	9.310	6.130	382,811,979						
msn-money	phm	+2.09%	7.82	7.64	+0.16	3.94 mil	7.83	7.62	7.66	9.31	6.13	382.81 mil	-2.63	2.93 bil			-2.97	
nasdaq-com	phm	2.09%	$ 7.82		0.16	3,939,828	$ 7.83	$ 7.62	$ 7.66	$ 9.31	$ 6.13	382,812,000		$ 2,993,589,840	2.09 %	$0.160000	$ -2.97	
optimum	phm	+2.09%	7.82 ( 4:15 pm edt)	7.63	+0.16	3,939,828	7.83	7.62	7.66	9.31	6.13	382.81m		3.0b	2.05	0.16	-2.97	
paidcontent	phm	+2.089%	7.820 usd	7.635	+0.1600	3,939,828	7.830	7.620	7.660	9.310	6.130	382,811,979						
pc-quote	phm	2.09%	7.82	7.635	0.16	3,939,828	7.83	7.62	7.66	9.31	6.13	374,979,514	-2.57912	2,932,340,000		0.04		
personal-wealth-biz	phm	+2.09%	7.82	7.635		3,939,828	7.83	7.62	7.66	11.29	6.13					0.00	-2.967	
predictwallstreet	phm	+2.09%	7.82		+0.16	3,939,828												
raymond-james	phm	2.09	7.82	7.64	0.16	3,939,828	7.83	7.62	7.82	9.31	6.13						-2.97	
renewable-energy-world	phm	+2.089%	7.820 usd	7.635	+0.1600	3,939,828	7.830	7.620	7.660	9.310	6.130	382,811,979						
screamingmedia	phm	+2.09%	$	open: 7.64	+0.16	154,186	$7.83	$7.62	$7.66	$9.31	$6.13			$2.90b				
scroli	phm	2.09%	phm 7.82	7.64	0.16	3,271,605	7.83	7.62	7.66	9.31	6.13		0.00				-2.97	
simple-stock-quotes	phm	+2.09%	last trade: 7.82		change: 0.160													
smartmoney	phm	(2.09%)	7.82	$7.64	0.16	3,939,828	$7.83	$7.62	$7.66	$9.31	$6.13			2,932,300	0.00%	$0.04		
stocknod	phm	+2.089%	7.820 usd	7.635	+0.1600	3,939,828	7.830	7.620	7.660	9.310	6.130	382,811,979						
stockpickr	phm	2.09%	$7.82 0.16 | 2.09%	7.65	0.16	3.79m	7.83	7.62	7.66	9.31	6.13							
stocksmart	phm	.0 %	$8.025	7.43	0	552,120	8.38	8.02										
stocktwits	phm	2.09%	7.82		+0.16													
streetinsider-com	phm	2.09%	7.82	$7.64	+0.16	3,939,828	$7.83	$7.62	$7.66	$9.31	$6.13						$-2.97	
thecramerreport	phm		7.82	7.635	+0.16	3939828	7.83	7.62										
thestree	phm	2.09%	$7.82	7.65	0.16	3789828	7.83	7.62	7.66	-9.31	6.13	3.82811979e8		2.901714801e9				
tickerspy	phm	2.09%	$7.82	7.63	+0.16	3,939,828	7.83	7.62	7.66	9.31	6.13		-2.6	2.9b	0.00%	$0.04		
tmx-quotemedia	phm	2.09%	7.820	7.635	0.160	3,939,828	7.830	7.620	7.660	9.310	6.130	382,811,979		2,993,589,676			-2.97	
updown	phm	2.09%	$7.82	$7.64	$0.16	3,786,942	$7.83	$7.62	$7.66	$9.31	$6.13	382.81b		$2.93b			-2.96	
wallstreetsurvivor	phm	2.09%	7.82	7.64	0.16	3,787,042	7.83	7.62		9.31	6.13			$3b			-2.90	
yahoo-finance	phm	2.09%	7.82	7.64	0.16	3,939,828	7.83	7.62	7.66	9.31	6.13			2.99b			-2.97	
ycharts-com	phm	+2.09%	7.82		+0.16					9.31	6.13			2.99b	0.00%		-2.97	
zacks	phm	(2.09%)	7.82		0.16	vol.  3,939,828	7.83	7.62		9.31	6.13			2.93 b	0.00	0.00	-.15	
advfn	phh	0.63	20.65	20.51	0.13	1018564	20.92	20.44										
barchart	phh	+0.63%	20.65	20.51	+0.13	1,018,564	20.92	20.44	20.52	25.55	17.45		0.00	$1.16 b			+1.55	
barrons	phh	0.63%	20.65	20.51	+0.13	1.009m	20.92	20.44				56.22 million		$1.12 billion	phh has not issued dividends in more than 1 year.			
bloomberg	phh	0.634%	20.650	20.510	0.130	1,018,564	20.920	20.440		25.55	17.45	56.255mil	13.323	1,161.675mil			1.550	
boston-com	phh	+0.6335%	20.65 usd	20.51	+0.1300	1,018,564	20.92	20.44	20.52	25.55	17.45	56,255,467						
bostonmerchant	phh	+0.6335%	20.65 usd	20.51	+0.1300	1,018,564	20.92	20.44	20.52	25.55	17.45	56,255,467						
business-insider	phh	+0.6335%	20.65 usd	20.51	+0.1300	1,018,564	20.92	20.44	20.52	25.55	17.45	56,255,467						
chron	phh	+0.6335%	20.65 usd	20.51	+0.1300	1,018,564	20.92	20.44	20.52	25.55	17.45	56,255,467						
cio-com	phh	+0.63%	20.65 usd	20.51	+0.1300	1,018,564	20.92	20.44	20.52	25.55	17.45	56,255,467	13.32	1b				
cnn-money	phh	+0.63%	20.65	20.51	+0.13	1,016,354	20.92	20.44	20.52				13.3	$1.2b				
easystockalterts	phh	0.63%	20.65	20.51	+0.13	1018564	20.92	20.44	20.52	25.55	17.45		13.32				1.55	
eresearch-fidelity-com	phh	0.63%	20.6500	20.5100	0.1300	1,018,564	20.9200	20.4400	20.5200	25.5500	17.4500	56,255,000	13.24	$1.15b				
finance-abc7-com	phh	+0.6335%	20.65 usd	20.51	+0.1300	1,018,564	20.92	20.44	20.52	25.55	17.45	56,255,467						
finance-abc7chicago-com	phh	+0.6335%	20.65 usd	20.51	+0.1300	1,018,564	20.92	20.44	20.52	25.55	17.45	56,255,467						
financial-content	phh	+0.6335%	20.65 usd	20.51	+0.1300	1,018,564	20.92	20.44	20.52	25.55	17.45	56,255,467						
finapps-forbes-com	phh	0.6%	$20.65	20.51	0.13	1,018,564	20.92	20.44	20.52	25.55	17.45	56 mil	13.1	1 bil	0.0	0.00	1.58	
finviz	phh	0.63%	20.65			1,016,354			20.52	-19.18%	18.34%	56.26m	12.99	1.16b			1.59	
fool	phh	+0.63%	$20.65	$20.51	0.13	1,016,354	$20.92	$20.44	$20.52	$25.55	$17.45		12.90	$1.16b				
foxbusiness	phh		$20.65		+0.13	1,029,493			$20.52									
google-finance	phh	(0.63%)	20.65	20.51	+0.13	1.02m	20.92	20.44		25.55	17.45	56.26m	13.02	1.16b			1.59	
howthemarketworks	phh	0.634%	20.65	20.51	0.13	1,009,061	20.92	20.44	20.52									
hpcwire	phh	+0.6335%	20.65 usd	20.51	+0.1300	1,018,564	20.92	20.44	20.52	25.55	17.45	56,255,467						
insidestocks	phh	+0.63%	20.65	20.51	+0.13	1019990	20.92	20.44										
investopedia	phh	+0.63 %	$20.65	20.51	+0.13				20.52									
investorguide	phh	+0.63%	20.65	20.51	+0.13		20.92	20.44		25.55	17.45		13.09	1.162b			1.568	
marketintellisearch	phh	0.63 %	$20.65	$0.00	0.13	884.40k	$20.92	$20.44	$20.52			56.26m	12.91	1.15b	0.0 %		1.59	
marketwatch	phh	+0.63%	$20.65	open: 20.51	+0.13	19,003	$20.92	$20.44	$20.52	$25.55	$17.45		13.60	$1.12b			1.52	
minyanville	phh	+0.6335%	20.65 usd	20.51	+0.1300	1,018,564	20.92	20.44	20.52	25.55	17.45	56,255,467						
msn-money	phh	+0.63%	20.65	20.51	+0.13	1.02 mil	20.92	20.44	20.52	25.55	17.45	56.26 mil	13.32	1.15 bil			1.59	
nasdaq-com	phh	0.63%	$ 20.65		0.13	1,018,564	$ 20.92	$ 20.44	$ 20.52	$ 25.55	$ 17.45	56,255,000	13.32	$ 1,161,665,750			$ 1.55	
optimum	phh	+0.63%	20.65 ( 4:15 pm edt)	20.51	+0.13	1,018,564	20.92	20.44	20.52	25.55	17.45	56.26m	13.3	1.2b			1.55	
paidcontent	phh	+0.6335%	20.65 usd	20.51	+0.1300	1,018,564	20.92	20.44	20.52	25.55	17.45	56,255,467						
pc-quote	phh	0.63%	20.65	20.51	0.13	1,018,564	20.92	20.44	20.52	25.55	17.45	55,900,847	13.23871	1,154,353,000				
personal-wealth-biz	phh	+0.63%	20.65	20.51		1,029,493	20.92	20.44	20.52	25.55	17.45		13.09			0.00	1.568	
predictwallstreet	phh	+0.63%	20.65		+0.13	1,018,564												
raymond-james	phh	0.63	20.65	20.51	0.13	1,018,564	20.92	20.44	20.65	25.55	17.45		12.99				1.59	
renewable-energy-world	phh	+0.6335%	20.65 usd	20.51	+0.1300	1,018,564	20.92	20.44	20.52	25.55	17.45	56,255,467						
screamingmedia	phh	+0.63%	$	open: 20.51	+0.13	19,003	$20.92	$20.44	$20.52	$25.55	$17.45		13.60	$1.12b			1.52	
scroli	phh	%	phh			0												
simple-stock-quotes	phh	+0.63%	last trade: 20.65		change: 0.130								p/e ratio: 13.09					
smartmoney	phh	(0.63%)	20.65	$20.51	0.13	1,018,564	$20.92	$20.44	$20.52	$25.55	$17.45			1,154,400	0.00%	$0.00		
stocknod	phh	+0.6335%	20.65 usd	20.51	+0.1300	1,018,564	20.92	20.44	20.52	25.55	17.45	56,255,467						
stockpickr	phh	0.63%	$20.65 0.13 | 0.63%	20.51	0.13	1.02m	20.92	20.44	20.52	25.55	17.45							
stocksmart	phh	.0 %	$20.65	23.28	0	31,752	20.91	20.64										
stocktwits	phh	0.63%	20.65		+0.13													
streetinsider-com	phh	0.63%	20.65	$20.51	+0.13	1,018,564	$20.92	$20.44	$20.52	$25.55	$17.45		13.32				$1.55	
thecramerreport	phh		20.65		+0.13	1018564	20.92	20.44										
thestree	phh	0.63%	$20.65	20.51	0.13	1016354	20.92	20.44	20.52	-25.55	17.45	5.6255467e7		1.124546785e9				
tickerspy	phh	0.63%	$20.65	20.51	+0.13	1,018,564	20.92	20.44	20.52	25.55	17.45		13.2	1.1b	0.00%	$0.00		
tmx-quotemedia	phh	0.63%	20.650	20.510	0.130	1,029,493	20.920	20.440	20.520	25.550	17.450	56,255,467	13.20	1,161,675,394			1.55	
updown	phh	0.63%	$20.65	$20.51	$0.13	999,961	$20.92	$20.44	$20.52	$25.55	$17.45	56.25b	12.85	$1.15b			1.60	
wallstreetsurvivor	phh	0.63%	20.65	20.51	0.13	1,009,061	20.92	20.44		25.55	17.45		13.20	$1b			0.86	
yahoo-finance	phh	0.63%	20.65		0.13	1,018,564	20.92	20.44	20.52	25.55	17.45		13.17	1.16b			1.57	
ycharts-com	phh	+0.63%	20.65		+0.13					25.55	17.45		13.32	1.16b	0.00%		1.55	
zacks	phh	(0.63%)	20.65		0.13	vol.  1,018,564	20.92	20.44		25.55	17.45			1.15 b	0.00	0.00	-1.66	
advfn	rost	1.44	81.27	80.37	1.15	818009	81.35	79.77										
barchart	rost	+1.44%	81.27	80.37	+1.15	788,453	81.35	79.77	80.12	82.88	48.16		16.06	$9.55 b	1.11%	$0.88	+4.94	
barrons	rost	1.44%	81.27	80.37	+1.15	811,501	81.35	79.77				119.90 million		$9.28 billion	1.08%	$0.22		
bloomberg	rost	1.435%	81.270	80.370	1.150	818,009	81.350	79.770		83.11	48.71	116.956mil	16.451	9,505.039mil	0.935	0.220 regular cash	4.940	
boston-com	rost	+1.435%	81.27 usd	80.37	+1.150	817,409	81.35	79.77	80.12	83.11	48.71	116,956,306						
bostonmerchant	rost	+1.435%	81.27 usd	80.37	+1.150	817,409	81.35	79.77	80.12	83.11	48.71	116,956,306						
business-insider	rost	+1.435%	81.27 usd	80.37	+1.150	817,409	81.35	79.77	80.12	83.11	48.71	116,956,306						
chron	rost	+1.435%	81.27 usd	80.37	+1.150	815,785	81.35	79.77	80.12	83.11	48.71	116,956,306						
cio-com	rost	+1.44%	81.27 usd	80.37	+1.150	815,785	81.35	79.77	80.12	83.11	48.71	116,956,306	16.45	10b	1.1	0.88		
cnn-money	rost	+1.44%	81.27	80.37	+1.15	814,210	81.35	79.77	80.12				16.5	$9.5b	1.08%			
easystockalterts	rost	1.43%	81.27	80.37	+1.15	815785	81.35	79.77	80.12	83.11	48.71		16.45				4.94	
eresearch-fidelity-com	rost	1.44%	81.2700	80.3700	1.1500	816,385	81.3500	79.7700	80.1200	83.1100	48.7100	116,956,000	16.22	$9.37b	1.10%	$0.220000		
finance-abc7-com	rost	+1.435%	81.27 usd	80.37	+1.150	815,785	81.35	79.77	80.12	83.11	48.71	116,956,306						
finance-abc7chicago-com	rost	+1.435%	81.27 usd	80.37	+1.150	815,785	81.35	79.77	80.12	83.11	48.71	116,956,306						
financial-content	rost	+1.435%	81.27 usd	80.37	+1.150	815,785	81.35	79.77	80.12	83.11	48.71	116,956,306						
finapps-forbes-com	rost	1.4%	$81.27	80.37	1.15	816,385	81.35	79.77	80.12	83.11	48.71	117 mil	16.5	10 bil	1.1	0.88	4.94	
finviz	rost	1.44%	81.27			816,385			80.12	-1.94%	68.78%	116.96m	16.19	9.37b		0.88	4.95	
fool	rost	+1.44%	$81.27	$80.37	1.15	816,385	$81.35	$79.77	$80.12	$83.11	$48.71		16.10	$9.51b	0.90%	0.88		
foxbusiness	rost		$81.27		+1.15	819,109			$80.12									
google-finance	rost	(1.44%)	81.27	80.37	+1.15	816,385.00	81.35	79.77		83.11	48.71	116.96m	16.43	9.51b	1.08	0.22	4.95	
howthemarketworks	rost	1.435%	81.27	80.37	1.15	815,785	81.35	79.77	80.12									
hpcwire	rost	+1.435%	81.27 usd	80.37	+1.150	816,409	81.35	79.77	80.12	83.11	48.71	116,956,306						
insidestocks	rost	+1.44%	81.27	80.37	+1.15	718600	81.35	79.77					price earnings ratio: 16.45					
investopedia	rost	+1.44 %	$81.27	80.37	+1.15				80.12									
investorguide	rost	+1.44%	81.27	80.37	+1.15		81.35	79.77		83.11	48.71		16.20	9.505b			4.945	
marketintellisearch	rost	1.37 %	$81.22	$80.37	1.10	804.20k	$81.35	$79.77	$80.12			116.96m	16.19	9.37b	1.1 %		4.95	
marketwatch	rost	+1.44%	$81.27	open: 80.37	+1.15	24,653	$81.35	$79.77	$80.12	$83.11	$48.71		16.21	$9.28b	1.08%	0.22	5.01	
minyanville	rost	+1.435%	81.27 usd	80.37	+1.150	815,785	81.35	79.77	80.12	83.11	48.71	116,956,306						
msn-money	rost	+1.44%	81.27	80.37	+1.15	816,385	81.35	79.77	80.12	83.11	48.71	116.96 mil	16.42	9.37 bil	1.10%	0.88	4.95	
nasdaq-com	rost	1.44%	$ 81.27	$ 80.37	1.15	816,385	$ 81.35	$ 79.77	$ 80.12	$ 83.11	$ 48.71	117,510,000	16.45	$ 9,550,037,700	1.1 %	$0.880000	$ 4.94	
optimum	rost	+1.44%	81.27 ( 4:00 pm edt)	80.37	+1.15	794,618	81.35	79.77	80.12	83.11	48.71	116.96m	16.5	9.5b	1.08	0.88	4.94	
paidcontent	rost	+1.435%	81.27 usd	80.37	+1.150	815,785	81.35	79.77	80.12	83.11	48.71	116,956,306						
pc-quote	rost	1.44%	81.27	80.37	1.15	822,180	81.35	79.77	80.12	83.11	48.71	115,301,034	16.18586	9,370,515,000		0.22		
personal-wealth-biz	rost	+1.44%	81.27	80.37		819,109	81.35	79.77	80.12	83.11	48.71		16.20		0.95	0.76	4.945	
predictwallstreet	rost	+1.44%	81.27		+1.15	816,385												
raymond-james	rost	1.44	81.27	80.37	1.15	816,385	81.35	79.77	81.27	83.11	48.71		16.13				5.04	
renewable-energy-world	rost	+1.435%	81.27 usd	80.37	+1.150	815,785	81.35	79.77	80.12	83.11	48.71	116,956,306						
screamingmedia	rost	+1.44%	$	open: 80.37	+1.15	24,129	$81.35	$79.77	$80.12	$83.11	$48.71		16.21	$9.28b	1.08%	0.22	5.01	
scroli	rost	1.44%	rost 81.27	80.37	1.15	685,267	81.35	79.77	80.12	83.11	48.71		16.43				4.95	
simple-stock-quotes	rost	+1.44%	last trade: 81.27		change: 1.150								p/e ratio: 16.2					
smartmoney	rost	(1.44%)	81.27	$80.37	1.15	818,009	$81.35	$79.77	$80.12	$83.11	$48.71			9,370,500	1.10%	$0.22		
stocknod	rost	+1.435%	81.27 usd	80.37	+1.150	817,409	81.35	79.77	80.12	83.11	48.71	116,956,306						
stockpickr	rost	1.44%	$81.27 1.15 | 1.44%	80.37	1.15	818.01k	81.35	79.77	80.12	83.11	48.71							
stocksmart	rost	.0 %	$80.83	63.7	0	190,687	82.5	80.62										
stocktwits	rost	1.41%	81.25		+1.13													
streetinsider-com	rost	1.44%	81.27	$80.37	+1.15	815,785	$81.35	$79.77	$80.12	$83.11	$48.71		16.45				$4.94	
thecramerreport	rost		81.27	80.37	+1.15	816385	81.35	79.77										
thestree	rost	1.44%	$81.27	80.37	1.15	816385	81.35	79.77	80.12	-83.11	48.71	1.16956306e8		9.279313318e9				
tickerspy	rost	1.44%	$81.27	80.37	+1.15	816,385	81.35	79.77	80.12	83.11	48.71		16.2	9.3b	1.10%	$0.22		
tmx-quotemedia	rost	1.44%	81.270	80.370	1.150	815,249	81.350	79.770	80.120	83.110	48.710	116,956,306	16.20	9,505,038,989	1.098	0.220 usd	4.94	
updown	rost	1.44%	$81.27	$80.37	$1.15	811,501	$81.35	$79.77	$80.12	$83.11	$48.71	117.60b	15.95	$9.37b			5.02	
wallstreetsurvivor	rost	1.44%	81.27	80.37	1.15	815,785	81.35	79.77		83.11	48.71		16.20	$9b	1.10%	0.64 -	4.63	
yahoo-finance	rost	1.44%	81.27	80.37	1.15	816,385	81.35	79.77	80.12	83.11	48.71		16.43	9.51b	1.10%	0.88	4.95	
ycharts-com	rost	+1.41%	81.25		+1.13					83.11	48.71		16.41	9.55b	1.08%		4.95	
zacks	rost	(1.44%)	81.27		1.15	vol.  816,385	81.35	79.77		83.11	48.71		16.22	9.41 b	1.10	0.88	4.94	
advfn	kwk	-0.34	14.71	14.77	-0.05	2220525	14.819	14.485										
barchart	kwk	-0.34%	14.71	14.77	-0.05	2,220,525	14.82	14.49	14.76	15.98	10.85		26.53	$2.52 b			+1.97	
barrons	kwk	0.34%	14.71	14.77	-0.05	2.220m	14.819	14.485				178.63 million		$2.50 billion	kwk has not issued dividends in more than 1 year.			
bloomberg	kwk	-0.339%	14.710	14.770	-0.050	2,220,525	14.819	14.485		15.98	10.65	171.112mil	14.185	2,517.055mil			1.037	
boston-com	kwk	-0.3388%	14.71 usd	14.77	-0.0500	2,220,525	14.82	14.48	14.76	15.98	10.65	171,111,829						
bostonmerchant	kwk	-0.3388%	14.71 usd	14.77	-0.0500	2,220,525	14.82	14.48	14.76	15.98	10.65	171,111,829						
business-insider	kwk	-0.3388%	14.71 usd	14.77	-0.0500	2,220,525	14.82	14.48	14.76	15.98	10.65	171,111,829						
chron	kwk	-0.3388%	14.71 usd	14.77	-0.0500	2,220,525	14.82	14.48	14.76	15.98	10.65	171,111,829						
cio-com	kwk	-0.34%	14.71 usd	14.77	-0.0500	2,220,525	14.82	14.48	14.76	15.98	10.65	171,111,829	7.467	3b				
cnn-money	kwk	-0.34%	14.71	14.77	-0.05	2,220,065	14.82	14.49	14.76				7.5	$2.5b				
easystockalterts	kwk	-0.34%	14.71	14.77	-0.05	2220525	14.82	14.49	14.76	15.98	10.65		7.47				1.97	
eresearch-fidelity-com	kwk	-0.34%	14.7100	14.7700	-0.0500	2,220,525	14.8190	14.4850	14.7600	15.9800	10.6500	171,112,000	7.49	$2.53b				
finance-abc7-com	kwk	-0.3388%	14.71 usd	14.77	-0.0500	2,220,525	14.82	14.48	14.76	15.98	10.65	171,111,829						
finance-abc7chicago-com	kwk	-0.3388%	14.71 usd	14.77	-0.0500	2,220,525	14.82	14.48	14.76	15.98	10.65	171,111,829						
financial-content	kwk	-0.3388%	14.71 usd	14.77	-0.0500	2,220,525	14.82	14.48	14.76	15.98	10.65	171,111,829						
finapps-forbes-com	kwk	-0.3%	$14.71	14.77	-0.05	2,220,525	14.82	14.48	14.76	15.98	10.65	171 mil	7.5	3 bil	0.0	0.00	1.97	
finviz	kwk	-0.34%	14.71			2,220,525			14.76	-7.95%	38.12%	171.11m	7.47	2.52b			1.97	
fool	kwk	-0.34%	$14.71	$14.77	-0.05	2,220,065	$14.82	$14.48	$14.76	$15.98	$10.65		7.40	$2.52b				
foxbusiness	kwk		$14.71		-0.05	2,220,525			$14.76									
google-finance	kwk	(-0.34%)	14.71	14.77	-0.05	2.22m	14.82	14.48		15.98	10.65	171.11m	7.46	2.52b			1.97	
howthemarketworks	kwk	-0.339%	14.71	14.77	-0.05	2,219,500	14.819	14.485	14.76									
hpcwire	kwk	-0.3388%	14.71 usd	14.77	-0.0500	2,220,525	14.82	14.48	14.76	15.98	10.65	171,111,829						
insidestocks	kwk	-0.34%	14.71	14.77	-0.05	2219500	14.82	14.49					price earnings ratio: 26.75					
investopedia	kwk	-0.34 %	$14.71	14.77	-0.05				14.76									
investorguide	kwk	-0.34%	14.71	14.77	-0.05		14.819	14.485		15.98	10.65		7.38	2.517b			2.00	
marketintellisearch	kwk	-0.34 %	$14.71	$14.77	-0.05	2152.40k	$14.82	$14.48	$14.76			171.11m	7.49	2.53b	0.0 %		1.97	
marketwatch	kwk	-0.34%	$14.71	open: 14.77	-0.05	52,302	$14.82	$14.49	$14.76	$15.98	$10.85		6.98	$2.50b			2.11	
minyanville	kwk	-0.3388%	14.71 usd	14.77	-0.0500	2,220,525	14.82	14.48	14.76	15.98	10.65	171,111,829						
msn-money	kwk	-0.34%	14.71	14.77	-0.05	2.22 mil	14.82	14.49	14.76	15.98	10.65	171.11 mil	7.43	2.53 bil			1.97	
nasdaq-com	kwk	0.34%	$ 14.71		0.05	2,220,525	$ 14.819	$ 14.485	$ 14.76	$ 15.98	$ 10.65	171,112,000	7.47	$ 2,517,057,520			$ 1.97	
optimum	kwk	-0.34%	14.71 ( 4:15 pm edt)	14.77	-0.05	2,220,525	14.82	14.48	14.76	15.98	10.65	171.11m	7.5	2.5b			1.97	
paidcontent	kwk	-0.3388%	14.71 usd	14.77	-0.0500	2,220,525	14.82	14.48	14.76	15.98	10.65	171,111,829						
pc-quote	kwk	-0.34%	14.71	14.77	-0.05	2,220,525	14.819	14.485	14.76	15.98	10.65	171,693,610	7.45455	2,525,613,000				
personal-wealth-biz	kwk	-0.34%	14.71	14.77	-0.05	2,220,525	14.819	14.485	14.76	15.98	10.65		7.38			0.00	2.00	
predictwallstreet	kwk	-0.34%	14.71		-0.05	2,220,525												
raymond-james	kwk	-0.34	14.71	14.77	-0.05	2,220,525	14.82	14.49	14.71	15.98	10.65		7.04				2.09	
renewable-energy-world	kwk	-0.3388%	14.71 usd	14.77	-0.0500	2,220,525	14.82	14.48	14.76	15.98	10.65	171,111,829						
screamingmedia	kwk	-0.34%	$	open: 14.77	-0.05	52,302	$14.82	$14.49	$14.76	$15.98	$10.85		6.98	$2.50b			2.11	
scroli	kwk	%	kwk			0												
simple-stock-quotes	kwk	-0.34%	last trade: 14.71		change: -0.050								p/e ratio: 7.38					
smartmoney	kwk	(-0.34%)	14.71	$14.77	-0.05	2,220,525	$14.82	$14.48	$14.76	$15.98	$10.65			2,525,600	0.00%	$0.00		
stocknod	kwk	-0.3388%	14.71 usd	14.77	-0.0500	2,220,525	14.82	14.48	14.76	15.98	10.65	171,111,829						
stockpickr	kwk	-0.34%	$14.71 -0.05 | -0.34%	14.79	-0.05	2.22m	14.82	14.48	14.76	15.98	10.65							
stocksmart	kwk	.0 %	$14.22	14.69	0	448,808	14.495	14.09										
stocktwits	kwk	-0.41%	14.70		-0.06													
streetinsider-com	kwk	0.34%	14.71	$14.77	-0.05	2,220,525	$14.82	$14.49	$14.76	$15.98	$10.65		7.47				$1.97	
thecramerreport	kwk		14.71	14.77	-0.05	2220525	14.819	14.485										
thestree	kwk	-0.34%	$14.71	14.79	-0.05	2220065	14.82	14.48	14.76	-15.98	10.65	1.71111829e8		2.496521585e9				
tickerspy	kwk	-0.34%	$14.71	14.77	-0.05	2,220,525	14.82	14.48	14.76	15.98	10.65		7.5	2.5b	0.00%	$0.00		
tmx-quotemedia	kwk	-0.34%	14.710	14.770	-0.050	2,220,525	14.819	14.485	14.760	15.980	10.850	171,111,829	7.50	2,517,055,005			1.97	
updown	kwk	-0.34%	$14.71	$14.77	-$0.05	2,166,790	$14.82	$14.49	$14.76	$15.98	$10.65	171.11b	6.97	$2.52b			2.12	
wallstreetsurvivor	kwk	-0.34%	14.71	14.77	-0.05	2,219,500	14.82	14.49		15.98	10.65		7.50	$3b			2.45	
yahoo-finance	kwk	0.34%	14.71	14.77	0.05	2,220,525	14.82	14.49	14.76	15.98	10.65		7.36	2.52b			2.00	
ycharts-com	kwk	-0.41%	14.70		-0.06					15.98	10.65		7.42	2.51b	0.00%		1.98	
zacks	kwk	(-0.34%)	14.71		-0.05	vol.  2,220,525	14.82	14.49		15.98	10.65		26.84	2.53 b	0.00	0.00	.55	
advfn	payx	1.07	31.05	30.6	0.33	2072296	31.09	30.6										
barchart	payx	+1.07%	31.05	30.60	+0.33	1,926,795	31.09	30.60	30.72	33.60	23.88		21.35	$11.23 b	4.09%	$1.24	+1.41	
barrons	payx	1.07%	31.05	30.60	+0.33	2.011m	31.09	30.60				361.70 million		$10.98 billion	3.99%	$0.31		
bloomberg	payx	1.074%	31.050	30.600	0.330	2,072,296	31.090	30.600		33.91	24.65	361.850mil	21.866	11,235.430mil	4.000	0.310 regular cash	1.420	
boston-com	payx	+1.074%	31.05 usd	30.60	+0.3300	2,068,269	31.09	30.60	30.72	33.91	24.65	361,849,681						
bostonmerchant	payx	+1.074%	31.05 usd	30.60	+0.3300	2,068,269	31.09	30.60	30.72	33.91	24.65	361,849,681						
business-insider	payx	+1.074%	31.05 usd	30.60	+0.3300	2,068,269	31.09	30.60	30.72	33.91	24.65	361,849,681						
chron	payx	+1.074%	31.05 usd	30.60	+0.3300	2,066,222	31.09	30.60	30.72	33.91	24.65	361,849,681						
cio-com	payx	+1.07%	31.05 usd	30.60	+0.3300	2,066,222	31.09	30.60	30.72	33.91	24.65	361,849,681	21.87	11b	4.1	1.24		
cnn-money	payx	+1.07%	31.05	30.60	+0.33	2,069,949	31.09	30.60	30.72				21.9	$11.2b	3.99%			
easystockalterts	payx	1.08%	31.05	30.60	+0.33	2065922	31.09	30.60	30.72	33.91	24.65		21.87				1.42	
eresearch-fidelity-com	payx	1.07%	31.0500	30.6000	0.3300	2,070,249	31.0900	30.6000	30.7200	33.9100	24.6519	361,850,000	21.63	$11.12b	4.04%	$0.310000		
finance-abc7-com	payx	+1.074%	31.05 usd	30.60	+0.3300	2,066,222	31.09	30.60	30.72	33.91	24.65	361,849,681						
finance-abc7chicago-com	payx	+1.074%	31.05 usd	30.60	+0.3300	2,066,222	31.09	30.60	30.72	33.91	24.65	361,849,681						
financial-content	payx	+1.074%	31.05 usd	30.60	+0.3300	2,066,222	31.09	30.60	30.72	33.91	24.65	361,849,681						
finapps-forbes-com	payx	1.1%	$31.05	30.60	0.33	2,070,249	31.09	30.60	30.72	33.91	24.65	362 mil	21.9	11 bil	4.0	1.24	1.42	
finviz	payx	1.07%	31.05			2,070,249			30.72	-7.59%	30.07%	361.85m	21.63	11.12b		1.24	1.42	
fool	payx	+1.07%	$31.05	$30.60	0.33	2,069,949	$31.09	$30.60	$30.72	$33.91	$24.65		21.10	$11.24b	4.20%	1.24		
foxbusiness	payx		$31.05		+0.33	2,085,463			$30.72									
google-finance	payx	(1.07%)	31.05	30.60	+0.33	2.07m	31.09	30.60		33.91	24.65	361.85m	21.84	11.24b	3.99	0.31	1.42	
howthemarketworks	payx	1.074%	31.05	30.6	0.33	2,066,222	31.09	30.6	30.72									
hpcwire	payx	+1.074%	31.05 usd	30.60	+0.3300	2,066,352	31.09	30.60	30.72	33.91	24.65	361,849,681						
insidestocks	payx	+1.07%	31.05	30.60	+0.33	1839298	31.09	30.60					price earnings ratio: 21.87					
investopedia	payx	+1.07 %	$31.05	30.60	+0.33				30.72									
investorguide	payx	+1.07%	31.05	30.62	+0.33		31.09	30.60		33.91	24.65		21.63	11.243b			1.42	
marketintellisearch	payx	1.14 %	$31.07	$30.60	0.35	1984.10k	$31.09	$30.60	$30.72			361.85m	21.63	11.12b	4.04 %		1.42	
marketwatch	payx	+1.07%	$31.05	open: 30.60	+0.33	83,810	$31.09	$30.60	$30.72	$33.91	$24.65		21.87	$10.98b	3.99%	0.31	1.42	
minyanville	payx	+1.074%	31.05 usd	30.60	+0.3300	2,066,222	31.09	30.60	30.72	33.91	24.65	361,849,681						
msn-money	payx	+1.07%	31.05	30.60	+0.33	2.07 mil	31.09	30.60	30.72	33.91	24.65	361.85 mil	21.87	11.12 bil	4.04%	1.24	1.42	
nasdaq-com	payx	1.07%	$ 31.05	$ 30.60	0.33	2,070,249	$ 31.09	$ 30.60	$ 30.72	$ 33.91	$ 24.6519	361,850,000	21.87	$ 11,235,442,500	4.04 %	$1.240000	$ 1.42	
optimum	payx	+1.07%	31.05 ( 4:00 pm edt)	30.60	+0.33	1,995,314	31.09	30.60	30.72	33.91	24.65	361.85m	21.9	11.2b	3.99	1.24	1.42	
paidcontent	payx	+1.074%	31.05 usd	30.60	+0.3300	2,066,222	31.09	30.60	30.72	33.91	24.65	361,849,681						
pc-quote	payx	1.07%	31.05	30.6	0.33	2,094,283	31.09	30.6	30.72	33.91	24.65	358,251,594	21.6338	11,123,712,000		0.31		
personal-wealth-biz	payx	+1.07%	31.05	30.62		2,085,463	31.09	30.60	30.72	33.91	24.65		21.63		4.04	1.24	1.42	
predictwallstreet	payx	+1.07%	31.05		+0.33	2,070,249												
raymond-james	payx	1.07	31.05	30.60	0.33	2,070,249	31.09	30.60	31.05	33.91	24.65		21.87				1.42	
renewable-energy-world	payx	+1.074%	31.05 usd	30.60	+0.3300	2,066,222	31.09	30.60	30.72	33.91	24.65	361,849,681						
screamingmedia	payx	+1.07%	$	open: 30.60	+0.33	83,680	$31.09	$30.60	$30.72	$33.91	$24.65		21.87	$10.98b	3.99%	0.31	1.42	
scroli	payx	1.07%	payx 31.05	30.60	0.33	1,679,702	31.09	30.60	30.72	33.91	24.65		21.84				1.42	
simple-stock-quotes	payx	+1.07%	last trade: 31.05		change: 0.330								p/e ratio: 21.63					
smartmoney	payx	(1.07%)	31.05	$30.60	0.33	2,079,696	$31.09	$30.60	$30.72	$33.91	$24.65			11,116,000	4.04%	$0.31		
stocknod	payx	+1.074%	31.05 usd	30.60	+0.3300	2,075,669	31.09	30.60	30.72	33.91	24.65	361,849,681						
stockpickr	payx	1.07%	$31.05 0.33 | 1.07%	30.60	0.33	2.08m	31.09	30.60	30.72	33.91	24.65							
stocksmart	payx	.0 %	$31.56	30.92	0	345,033	32.22	31.55										
stocktwits	payx	1.07%	31.05		+0.33													
streetinsider-com	payx	1.07%	31.05	$30.60	+0.33	2,065,922	$31.09	$30.60	$30.72	$33.91	$24.65		21.87				$1.42	
thecramerreport	payx		31.05	30.62	+0.33	2070249	31.09	30.60										
thestree	payx	1.07%	$31.05	30.6	0.33	2070249	31.09	30.6	30.72	-33.91	24.65	3.61849681e8		1.0971282328e10				
tickerspy	payx	1.07%	$31.05	30.60	+0.33	2,070,249	31.09	30.60	30.72	33.91	24.65		21.6	11.1b	4.04%	$0.31		
tmx-quotemedia	payx	1.07%	31.050	30.600	0.330	2,083,663	31.090	30.600	30.720	33.910	24.652	361,849,681	21.60	11,235,432,595	4.036	0.310 usd	1.42	
updown	payx	1.07%	$31.05	$30.60	$0.33	2,010,603	$31.09	$30.60	$30.72	$33.91	$24.65	361.85b	21.63	$11.11b			1.42	
wallstreetsurvivor	payx	1.07%	31.05	30.60	0.33	2,066,222	31.09	30.60		33.91	24.65		21.60	$11b	4.00%	1.24 -	1.42	
yahoo-finance	payx	1.07%	31.05	30.62	0.33	2,070,249	31.09	30.60	30.72	33.91	24.65		21.87	11.24b	4.10%	1.24	1.42	
ycharts-com	payx	+1.07%	31.05		+0.33					33.91	24.65		21.87	11.24b	4.06%		1.42	
zacks	payx	(1.07%)	31.05		0.33	vol.  2,070,249	31.09	30.60		33.91	24.65		21.63	11.12 b	4.04	1.24	1.42	
advfn	xtxi	-0.42	11.85	11.87	-0.05	216405	12.05	11.7										
barchart	xtxi	-0.42%	11.85	11.79	-0.05	188,892	12.05	11.70	11.90	12.25	5.46		0.00	$557.78 m	3.04%	$0.36	-0.16	
barrons	xtxi	0.42%	11.85	11.87	-0.05	216,405	12.05	11.70				46.73 million		$558.57 million	3.04%	$0.09		
bloomberg	xtxi	-0.420%	11.850	11.870	-0.050	216,405	12.050	11.700		12.25	5.60	47.097mil		558.096mil	2.025	0.090 regular cash	-0.150	
boston-com	xtxi	-0.4202%	11.85 usd	11.87	-0.0500	216,405	12.05	11.70	11.90	12.25	5.600	47,096,709						
bostonmerchant	xtxi	-0.4202%	11.85 usd	11.87	-0.0500	216,405	12.05	11.70	11.90	12.25	5.600	47,096,709						
business-insider	xtxi	-0.4202%	11.85 usd	11.87	-0.0500	216,405	12.05	11.70	11.90	12.25	5.600	47,096,709						
chron	xtxi	-0.4202%	11.85 usd	11.87	-0.0500	216,405	12.05	11.70	11.90	12.25	5.600	47,096,709						
cio-com	xtxi	-0.42%	11.85 usd	11.87	-0.0500	216,405	12.05	11.70	11.90	12.25	5.600	47,096,709		558m	3.3	0.36		
cnn-money	xtxi	-0.42%today&rsquo;s change	11.85data as of 4:00pm et	11.87	-0.05	211,192	12.05	11.70	11.90				nm	$558.1m	3.04%			
easystockalterts	xtxi	-0.42%	11.85	11.87	-0.05	216405	12.05	11.70	11.90	12.25	5.60						-0.16	
eresearch-fidelity-com	xtxi	-0.42%	11.8500	11.8700	-0.0500	216,405	12.0500	11.7000	11.9000	12.2500	5.6000	47,097,000	nm	$560.45m	3.03%	$0.090000		
finance-abc7-com	xtxi	-0.4202%	11.85 usd	11.87	-0.0500	216,405	12.05	11.70	11.90	12.25	5.600	47,096,709						
finance-abc7chicago-com	xtxi	-0.4202%	11.85 usd	11.87	-0.0500	216,405	12.05	11.70	11.90	12.25	5.600	47,096,709						
financial-content	xtxi	-0.4202%	11.85 usd	11.87	-0.0500	216,405	12.05	11.70	11.90	12.25	5.600	47,096,709						
finapps-forbes-com	xtxi	-0.4%	$11.85	11.87	-0.05	216,405	12.05	11.70	11.90	12.25	5.60	47 mil		558 mil	3.0	0.36	-0.16	
finviz	xtxi	-0.42%	11.85			216,405			11.90	-3.27%	117.38%	47.10m		560.49m		0.36	-0.16	
fool	xtxi	-0.42%	$11.85	$11.87	-0.05	211,192	$12.05	$11.70	$11.90	$12.25	$5.60		0.00	$558.10m	26.70%	0.36		
foxbusiness	xtxi		$11.85		-0.05	218,000			$11.90									
google-finance	xtxi	(-0.42%)	11.85	11.87	-0.05	216,405.00	12.05	11.70		12.25	5.60	47.10m		558.10m	3.04	0.09	-0.16	
howthemarketworks	xtxi	-0.42%	11.85	11.87	-0.05	209,973	12.05	11.7	11.9									
hpcwire	xtxi	-0.4202%	11.85 usd	11.87	-0.0500	216,405	12.05	11.70	11.90	12.25	5.600	47,096,709						
insidestocks	xtxi	-0.42%	11.85	11.79	-0.05	182384	12.05	11.70										
investopedia	xtxi	-0.42 %	$11.85	11.87	-0.05				11.90									
investorguide	xtxi	-0.42%	11.85	11.82	-0.05		12.05	11.70		12.25	5.60			558.1m			-0.169	
marketintellisearch	xtxi	-0.42 %	$11.85	$11.82	-0.05	208.80k	$12.05	$11.70	$11.90			47.10m	0.00	0.56b	3.03 %		-0.16	
marketwatch	xtxi	-0.42%	$11.85	open: 11.87	-0.05	4,608	$12.05	$11.70	$11.90	$12.25	$5.60			$558.57m	3.04%	0.09		
minyanville	xtxi	-0.4202%	11.85 usd	11.87	-0.0500	216,405	12.05	11.70	11.90	12.25	5.600	47,096,709						
msn-money	xtxi	-0.42%	11.85	11.87	-0.05	216,405	12.05	11.70	11.90	12.25	5.60	47.10 mil	-74.06	560.45 mil	3.03%	0.36	-0.16	
nasdaq-com	xtxi	0.42%	$ 11.85	$ 11.87	0.05	216,405	$ 12.05	$ 11.70	$ 11.90	$ 12.25	$ 5.60	47,097,000		$ 558,099,450	3.03 %	$0.360000	$ -0.16	
optimum	xtxi	-0.42%	11.85 ( 4:30 pm edt)	11.87	-0.05	216,405	12.05	11.70	11.90	12.25	5.60	47.10m		558.1m	3.04	0.36	-0.16	
paidcontent	xtxi	-0.4202%	11.85 usd	11.87	-0.0500	216,405	12.05	11.70	11.90	12.25	5.600	47,096,709						
pc-quote	xtxi	-0.42%	11.85	11.87	-0.05	216,405	12.05	11.7	11.9	12.25	5.60	47,295,722	-74.375	560,454,000		0.09		
personal-wealth-biz	xtxi	-0.42%	11.85	11.82	-0.05	218,000	12.05	11.70	11.90	12.25	5.60				2.02	0.24	-0.169	
predictwallstreet	xtxi	-0.42%	11.85		-0.05	216,405												
raymond-james	xtxi	-0.42	11.85	11.87	-0.05	216,405	12.05	11.70	11.85	12.25	5.60						-0.16	
renewable-energy-world	xtxi	-0.4202%	11.85 usd	11.87	-0.0500	216,405	12.05	11.70	11.90	12.25	5.600	47,096,709						
screamingmedia	xtxi	-0.42%	$	open: 11.87	-0.05	4,608	$12.05	$11.70	$11.90	$12.25	$5.60			$558.57m	3.04%	0.09		
scroli	xtxi	%	xtxi			0												
simple-stock-quotes	xtxi	-0.42%	last trade: 11.85		change: -0.050													
smartmoney	xtxi	(-0.42%)	11.85	$11.87	-0.05	216,405	$12.05	$11.70	$11.90	$12.25	$5.60			560,500	3.03%	$0.09		
stocknod	xtxi	-0.4202%	11.85 usd	11.87	-0.0500	216,405	12.05	11.70	11.90	12.25	5.600	47,096,709						
stockpickr	xtxi	-0.42%	$11.85 -0.05 | -0.42%	11.87	-0.05	216.41k	12.05	11.70	11.90	12.25	5.60							
stocksmart	xtxi	.0 %	$11.4	8.81	0	44,684	11.57	11.15										
stocktwits	xtxi	-0.59%	11.83		-0.07													
streetinsider-com	xtxi	0.42%	11.85	$11.87	-0.05	216,405	$12.05	$11.70	$11.90	$12.25	$5.60						$-0.16	
thecramerreport	xtxi		11.85	11.82	-0.05	216405	12.05	11.70										
thestree	xtxi	-0.42%	$11.85	11.87	-0.05	216405	12.05	11.7	11.9	-12.25	5.6	4.7096709e7		5.58566969e8				
tickerspy	xtxi	-0.42%	$11.85	11.87	-0.05	216,405	12.05	11.70	11.90	12.25	5.60		-74.4	560.3m	3.03%	$0.09		
tmx-quotemedia	xtxi	-0.42%	11.850	11.870	-0.050	218,000	12.050	11.700	11.900	12.250	5.600	47,096,709		558,096,002	3.025	0.090 usd	-0.16	
updown	xtxi	-0.42%	$11.85	$11.87	-$0.05	211,192	$12.05	$11.70	$11.90	$12.25	$5.60	47.09b		$560m			-0.17	
wallstreetsurvivor	xtxi	-0.42%	11.85	11.87	-0.05	209,973	12.05	11.70		12.25	5.60			$560m	3.00%	0.07 -	-0.24	
yahoo-finance	xtxi	0.42%	11.85	11.82	0.05	216,405	12.05	11.70	11.90	12.25	5.60			558.09m	3.00%	0.36	-0.17	
ycharts-com	xtxi	-0.59%	11.83		-0.07					12.25	5.60			556.84m	3.02%		-0.16	
zacks	xtxi	(-0.42%)	11.85		-0.05	vol.  216,405	12.05	11.70		12.25	5.60			560.45 m	3.03	0.36	-.15	
advfn	ment	1.48	13.0	12.83	0.19	714255	13.04	12.66										
barchart	ment	+1.48%	13.00	12.83	+0.19	745,655	13.04	12.66	12.81	16.56	8.21		18.20	$1.46 b			+0.42	
barrons	ment	1.48%	13.00	12.83	+0.19	713,255	13.04	12.66				109.86 million		$1.36 billion	ment has not issued dividends in more than 1 year.	$0.06		
bloomberg	ment	1.483%	13.000	12.830	0.190	714,255	13.040	12.660		16.56	8.21	111.074mil	26.531	1,443.959mil			0.490	
boston-com	ment	+1.483%	13.00 usd	12.83	+0.1900	714,255	13.04	12.66	12.81	16.56	8.210	111,073,739						
bostonmerchant	ment	+1.483%	13.00 usd	12.83	+0.1900	714,255	13.04	12.66	12.81	16.56	8.210	111,073,739						
business-insider	ment	+1.483%	13.00 usd	12.83	+0.1900	714,255	13.04	12.66	12.81	16.56	8.210	111,073,739						
chron	ment	+1.483%	13.00 usd	12.83	+0.1900	714,255	13.04	12.66	12.81	16.56	8.210	111,073,739						
cio-com	ment	+1.48%	13.00 usd	12.83	+0.1900	714,255	13.04	12.66	12.81	16.56	8.210	111,073,739	28.26	1b				
cnn-money	ment	+1.48%today&rsquo;s change	13.00data as of 4:00pm et	12.83	+0.19	713,255	13.04	12.66	12.81				28.3	$1.4b				
easystockalterts	ment	1.48%	13.00	12.83	+0.19	713255	13.04	12.66	12.81	16.56	8.21		28.26				0.46	
eresearch-fidelity-com	ment	1.48%	13.0000	12.8300	0.1900	713,255	13.0400	12.6600	12.8100	16.5600	8.2100	111,074,000	29.11	$1.42b				
finance-abc7-com	ment	+1.483%	13.00 usd	12.83	+0.1900	713,255	13.04	12.66	12.81	16.56	8.210	111,073,739						
finance-abc7chicago-com	ment	+1.483%	13.00 usd	12.83	+0.1900	713,255	13.04	12.66	12.81	16.56	8.210	111,073,739						
financial-content	ment	+1.483%	13.00 usd	12.83	+0.1900	713,255	13.04	12.66	12.81	16.56	8.210	111,073,739						
finapps-forbes-com	ment	1.5%	$13.00	12.83	0.19	713,255	13.04	12.66	12.81	16.56	8.21	111 mil	31.0	1 bil	0.0	0.00	0.42	
finviz	ment	1.48%	13.00			713,255			12.81	-21.50%	58.34%	111.07m	29.79	1.42b			0.43	
fool	ment	+1.48%	$13.00	$12.83	0.19	700,586	$13.04	$12.66	$12.81	$16.56	$8.21		27.70	$1.44b				
foxbusiness	ment		$13.00		+0.19	718,039			$12.81									
google-finance	ment	(1.48%)	13.00	12.83	+0.19	713,255.00	13.04	12.66		16.56	8.21	111.07m	30.23	1.44b			0.43	
howthemarketworks	ment	1.483%	13	12.83	0.19	699,944	13.04	12.66	12.81									
hpcwire	ment	+1.483%	13.00 usd	12.83	+0.1900	714,255	13.04	12.66	12.81	16.56	8.210	111,073,739						
insidestocks	ment	+1.48%	13.00	12.83	+0.19	661050	13.04	12.66					price earnings ratio: 14.29					
investopedia	ment	+1.48 %	$13.00	12.83	+0.19				12.81									
investorguide	ment	+1.48%	13.00	12.80	+0.19		13.04	12.66		16.56	8.21		29.18	1.444b			0.439	
marketintellisearch	ment	1.48 %	$13.00	$12.80	0.19	689.10k	$13.04	$12.68	$12.81			111.07m	29.79	1.42b	0.0 %		0.43	
marketwatch	ment	+1.48%	$13.00	open: 12.83	+0.19	18,511	$13.04	$12.66	$12.81	$16.56	$8.21		30.39	$1.37b			0.43	
minyanville	ment	+1.483%	13.00 usd	12.83	+0.1900	713,255	13.04	12.66	12.81	16.56	8.210	111,073,739						
msn-money	ment	+1.48%	13.00	12.83	+0.19	713,255	13.04	12.66	12.81	16.56	8.21	111.07 mil	27.66	1.42 bil			0.43	
nasdaq-com	ment	1.48%	$ 13	$ 12.83	0.19	713,255	$ 13.04	$ 12.66	$ 12.81	$ 16.56	$ 8.21	112,354,000	30.95	$ 1,460,602,000			$ 0.42	
optimum	ment	+1.48%	13.00 ( 4:30 pm edt)	12.83	+0.19	713,255	13.04	12.66	12.81	16.56	8.21	111.07m	28.3	1.4b			0.46	
paidcontent	ment	+1.483%	13.00 usd	12.83	+0.1900	713,255	13.04	12.66	12.81	16.56	8.210	111,073,739						
pc-quote	ment	1.48%	13.0	12.83	0.19	714,255	13.04	12.66	12.81	16.56	8.21	109,450,608	27.25532	1,422,858,000				
personal-wealth-biz	ment	+1.48%	13.00	12.80		718,039	13.04	12.66	12.81	16.56	8.21		29.18			0.00	0.439	
predictwallstreet	ment	+1.48%	13.00		+0.19	713,255												
raymond-james	ment	1.48	13.00	12.83	0.19	713,255	13.04	12.66	13.00	16.56	8.21		28.89				0.45	
renewable-energy-world	ment	+1.483%	13.00 usd	12.83	+0.1900	713,255	13.04	12.66	12.81	16.56	8.210	111,073,739						
screamingmedia	ment	+1.48%	$	open: 12.83	+0.19	14,727	$13.04	$12.66	$12.81	$16.56	$8.21		30.39	$1.37b			0.43	
scroli	ment	%	ment			0												
simple-stock-quotes	ment	+1.48%	last trade: 13.00		change: 0.190								p/e ratio: 29.18					
smartmoney	ment	(1.48%)	13.00	$12.83	0.19	714,255	$13.04	$12.66	$12.81	$16.56	$8.21			1,422,900	0.00%	$0.00		
stocknod	ment	+1.483%	13.00 usd	12.83	+0.1900	714,255	13.04	12.66	12.81	16.56	8.210	111,073,739						
stockpickr	ment	1.48%	$13.00 0.19 | 1.48%	12.83	0.19	713.26k	13.04	12.66	12.81	16.56	8.21							
stocksmart	ment	.0 %	$13.33	12.17	0	343,167	13.55	13.24										
stocktwits	ment	1.41%	12.99		+0.18													
streetinsider-com	ment	1.48%	13.00	$12.83	+0.19	713,255	$13.04	$12.66	$12.81	$16.56	$8.21		28.26				$0.46	
thecramerreport	ment		13.00	12.80	+0.19	714255	13.04	12.66										
thestree	ment	1.48%	$13.0	12.83	0.19	713255	13.04	12.66	12.81	-16.56	8.21	1.11073739e8		1.415079435e9				
tickerspy	ment	1.48%	$13.00	12.83	+0.19	714,255	13.04	12.66	12.81	16.56	8.21		27.3	1.4b	0.00%	$0.00		
tmx-quotemedia	ment	1.48%	13.000	12.830	0.190	718,039	13.040	12.660	12.810	16.560	8.210	111,073,739	27.80	1,443,958,607			0.46	
updown	ment	1.48%	$13.00	$12.83	$0.19	697,615	$13.04	$12.66	$12.81	$16.56	$8.21	112.35b	28.54	$1.42b			0.45	
wallstreetsurvivor	ment	1.48%	13.00	12.83	0.19	699,944	13.04	12.66		16.56	8.21		27.80	$1b			0.26	
yahoo-finance	ment	1.48%	13.00	12.80	0.19	713,255	13.04	12.66	12.81	16.56	8.21		29.61	1.44b			0.44	
ycharts-com	ment	+1.41%	12.99		+0.18					16.56	8.21		28.24	1.46b	0.00%		0.46	
zacks	ment	(1.48%)	13.00		0.19	vol.  713,255	13.04	12.66		16.56	8.21		18.3	1.44 b	0.00	0.00	.7	
advfn	ctl	1.48	41.03	40.44	0.6	2670943	41.1	40.44										
barchart	ctl	+1.48%	41.03	40.44	+0.60	2,670,943	41.10	40.44	40.43	45.31	30.69		12.46	$12.54 b	7.2%	$2.90	+2.99	
barrons	ctl	1.48%	41.03	40.44	+0.60	2.655m	41.10	40.44				301.30 million		$24.18 billion	7.07%	$0.72		
bloomberg	ctl	1.484%	41.030	40.440	0.600	2,670,943	41.100	40.440		46.87	32.92	600.544mil	12.703	24,640.340mil	7.070	0.725 regular cash	3.230	
boston-com	ctl	+1.484%	41.03 usd	40.44	+0.6000	2,670,943	41.10	40.44	40.43	46.87	32.92	600,544,452						
bostonmerchant	ctl	+1.484%	41.03 usd	40.44	+0.6000	2,670,943	41.10	40.44	40.43	46.87	32.92	600,544,452						
business-insider	ctl	+1.484%	41.03 usd	40.44	+0.6000	2,670,943	41.10	40.44	40.43	46.87	32.92	600,544,452						
chron	ctl	+1.484%	41.03 usd	40.44	+0.6000	2,670,943	41.10	40.44	40.43	46.87	32.92	600,544,452						
cio-com	ctl	+1.48%	41.03 usd	40.44	+0.6000	2,670,943	41.10	40.44	40.43	46.87	32.92	600,544,452	13.77	25b	7.4	2.9		
cnn-money	ctl	+1.48%	41.03	40.44	+0.60	2,660,843	41.10	40.44	40.43				13.8	$24.6b	7.07%			
easystockalterts	ctl	1.48%	41.03	40.44	+0.60	2670943	41.10	40.44	40.43	46.87	32.92		13.77				2.98	
eresearch-fidelity-com	ctl	1.48%	41.0300	40.4400	0.6000	2,670,943	41.1000	40.4400	40.4300	46.8700	32.9200	600,544,000	13.57	$24.28b	7.17%	$0.725000		
finance-abc7-com	ctl	+1.484%	41.03 usd	40.44	+0.6000	2,670,943	41.10	40.44	40.43	46.87	32.92	600,544,452						
finance-abc7chicago-com	ctl	+1.484%	41.03 usd	40.44	+0.6000	2,670,943	41.10	40.44	40.43	46.87	32.92	600,544,452						
financial-content	ctl	+1.484%	41.03 usd	40.44	+0.6000	2,670,943	41.10	40.44	40.43	46.87	32.92	600,544,452						
finapps-forbes-com	ctl	1.5%	$41.03	40.44	0.60	2,670,943	41.10	40.44	40.43	46.87	32.92	601 mil	13.8	25 bil	7.1	2.90	2.98	
finviz	ctl	1.48%	41.03			2,660,843			40.43	-9.44%	33.71%	600.54m	13.77	24.64b		2.90	2.98	
fool	ctl	+1.48%	$41.03	$40.44	0.60	2,660,843	$41.10	$40.44	$40.43	$46.87	$32.92		13.50	$24.64b	8.10%	2.90		
foxbusiness	ctl		$41.03		+0.60	2,671,053			$40.43									
google-finance	ctl	(1.48%)	41.03	40.44	+0.60	2.67m	41.10	40.44		46.87	32.92	600.54m	13.77	24.64b	7.07	0.73	2.98	
howthemarketworks	ctl	1.484%	41.03	40.44	0.6	2,655,387	41.1	40.44	40.43									
hpcwire	ctl	+1.484%	41.03 usd	40.44	+0.6000	2,670,943	41.10	40.44	40.43	46.87	32.92	600,544,452						
insidestocks	ctl	+1.48%	41.03	40.44	+0.60	2655497	41.10	40.44					price earnings ratio: 12.70					
investopedia	ctl	+1.48 %	$41.03	40.44	+0.60				40.43									
investorguide	ctl	+1.48%	41.03	40.44	+0.60		41.10	40.44		46.87	32.92		13.58	24.640b			2.977	
marketintellisearch	ctl	1.48 %	$41.03	$0.00	0.60	2612.80k	$41.10	$40.44	$40.43			600.54m	13.57	24.28b	7.17 %		2.98	
marketwatch	ctl	+1.48%	$40.45	open: 40.44	+0.60	19,524	$41.10	$40.44	$40.43	$46.87	$33.14		13.79	$24.18b	7.07%	0.73	2.98	
minyanville	ctl	+1.484%	41.03 usd	40.44	+0.6000	2,670,943	41.10	40.44	40.43	46.87	32.92	600,544,452						
msn-money	ctl	+1.48%	41.03	40.44	+0.60	2.67 mil	41.10	40.44	40.43	46.87	32.92	600.54 mil	13.77	24.28 bil	7.17%	2.90	2.98	
nasdaq-com	ctl	1.48%	$ 41.03		0.60	2,670,943	$ 41.10	$ 40.44	$ 40.43	$ 46.87	$ 32.92	600,544,000	13.72	$ 24,640,320,320	7.17 %	$2.900000	$ 2.99	
optimum	ctl	+1.48%	41.03 ( 4:15 pm edt)	40.44	+0.60	2,670,943	41.10	40.44	40.43	46.87	32.92	600.54m	13.8	24.6b	7.07	2.90	2.98	
paidcontent	ctl	+1.484%	41.03 usd	40.44	+0.6000	2,670,943	41.10	40.44	40.43	46.87	32.92	600,544,452						
pc-quote	ctl	1.48%	41.03	40.44	0.60	2,670,943	41.1	40.44	40.43	46.87	32.92	591,761,979	13.56711	24,279,994,000		0.725		
personal-wealth-biz	ctl	+1.48%	41.03	40.44		2,671,053	41.10	40.44	40.43	46.87	32.92		13.58		7.17	2.90	2.977	
predictwallstreet	ctl	+1.48%	41.03		+0.60	2,670,943												
raymond-james	ctl	1.48	41.03	40.44	0.60	2,670,943	41.10	40.44	41.03	46.87	32.92		13.77				2.98	
renewable-energy-world	ctl	+1.484%	41.03 usd	40.44	+0.6000	2,670,943	41.10	40.44	40.43	46.87	32.92	600,544,452						
screamingmedia	ctl	+1.48%	$	open: 40.44	+0.60	19,524	$41.10	$40.44	$40.43	$46.87	$33.14		13.79	$24.18b	7.07%	0.73	2.98	
scroli	ctl	1.48%	ctl 41.03	40.44	0.60	2,219,410	41.10	40.44	40.43	46.87	32.92		13.77				2.98	
simple-stock-quotes	ctl	+1.48%	last trade: 41.03		change: 0.600								p/e ratio: 13.58					
smartmoney	ctl	(1.48%)	41.03	$40.44	0.60	2,670,943	$41.10	$40.44	$40.43	$46.87	$32.92			24,280,000	7.17%	$0.73		
stocknod	ctl	+1.484%	41.03 usd	40.44	+0.6000	2,670,943	41.10	40.44	40.43	46.87	32.92	600,544,452						
stockpickr	ctl	1.48%	$41.03 0.60 | 1.48%	40.44	0.60	2.66m	41.10	40.44	40.43	46.87	32.92							
stocksmart	ctl	.0 %	$42.68	46.24	0	367,758	43.27	42.61										
stocktwits	ctl	1.46%	41.02		+0.59													
streetinsider-com	ctl	1.48%	41.03	$40.44	+0.60	2,670,943	$41.10	$40.44	$40.43	$46.87	$32.92		13.77				$2.98	
thecramerreport	ctl		41.03		+0.60	2670943	41.10	40.44										
thestree	ctl	1.48%	$41.03	40.44	0.6	2660843	41.1	40.44	40.43	-46.87	32.92	6.00544452e8		2.4177919638e10				
tickerspy	ctl	1.48%	$41.03	40.44	+0.60	2,670,943	41.10	40.44	40.43	46.87	32.92		13.6	12.3b	7.17%	$0.72		
tmx-quotemedia	ctl	1.48%	41.030	40.440	0.600	2,671,053	41.100	40.440	40.430	46.870	32.920	600,544,452	13.60	24,640,338,866	7.173	0.725 usd	2.98	
updown	ctl	1.48%	$41.03	$40.44	$0.60	2,651,170	$41.10	$40.44	$40.43	$46.87	$32.92	600.54b	13.46	$24.28b			3.00	
wallstreetsurvivor	ctl	1.48%	41.03	40.44	0.60	2,655,387	41.10	40.44		46.87	32.92		13.60	$24b	7.20%	2.90 -	3.13	
yahoo-finance	ctl	1.48%	41.03		0.60	2,670,943	41.10	40.44	40.43	46.87	32.92		13.78	24.64b	7.20%	2.90	2.98	
ycharts-com	ctl	+1.46%	41.02		+0.59					46.87	32.92		13.77	12.54b	7.10%		2.98	
zacks	ctl	(1.48%)	41.03		0.60	vol.  2,670,943	41.10	40.44		46.87	32.92		12.52	24.28 b	7.17	2.90	3.23	
advfn	rop	0.54	83.75	83.47	0.45	1495911	83.98	82.92										
barchart	rop	+0.54%	83.75	83.44	+0.45	1,495,911	83.98	82.92	83.30	88.65	53.90		22.85	$7.98 b	0.53%	$0.44	+3.62	
barrons	rop	0.54%	83.75	83.47	+0.45	1.494m	83.98	82.92				96.65 million		$7.93 billion	0.53%	$0.11		
bloomberg	rop	0.540%	83.750	83.470	0.450	1,495,911	83.980	82.920		88.76	54.21	95.897mil	23.135	8,031.392mil	0.490	0.110 regular cash	3.620	
boston-com	rop	+0.5402%	83.75 usd	83.47	+0.4500	1,495,911	83.98	82.92	83.30	88.76	54.21	95,897,213						
bostonmerchant	rop	+0.5402%	83.75 usd	83.47	+0.4500	1,495,911	83.98	82.92	83.30	88.76	54.21	95,897,213						
business-insider	rop	+0.5402%	83.75 usd	83.47	+0.4500	1,495,911	83.98	82.92	83.30	88.76	54.21	95,897,213						
chron	rop	+0.5402%	83.75 usd	83.47	+0.4500	1,495,911	83.98	82.92	83.30	88.76	54.21	95,897,213						
cio-com	rop	+0.54%	83.75 usd	83.47	+0.4500	1,495,911	83.98	82.92	83.30	88.76	54.21	95,897,213	23.07	8b	0.5	0.44		
cnn-money	rop	+0.54%	83.75	83.47	+0.45	1,495,611	83.98	82.92	83.30				23.1	$8.0b	0.53%			
easystockalterts	rop	0.54%	83.75	83.47	+0.45	1495611	83.98	82.92	83.30	88.76	54.21		23.07				3.63	
eresearch-fidelity-com	rop	0.54%	83.7500	83.4700	0.4500	1,495,911	83.9800	82.9200	83.3000	88.7600	54.2101	95,897,000	23.01	$7.99b	0.53%	$0.110000		
finance-abc7-com	rop	+0.5402%	83.75 usd	83.47	+0.4500	1,495,611	83.98	82.92	83.30	88.76	54.21	95,897,213						
finance-abc7chicago-com	rop	+0.5402%	83.75 usd	83.47	+0.4500	1,495,611	83.98	82.92	83.30	88.76	54.21	95,897,213						
financial-content	rop	+0.5402%	83.75 usd	83.47	+0.4500	1,495,611	83.98	82.92	83.30	88.76	54.21	95,897,213						
finapps-forbes-com	rop	0.5%	$83.75	83.47	0.45	1,495,611	83.98	82.92	83.30	88.76	54.21	96 mil	23.1	8 bil	0.5	0.44	3.62	
finviz	rop	0.54%	83.75			1,495,611			83.30	-5.53%	55.40%	95.90m	23.14	8.03b		0.44	3.62	
fool	rop	+0.54%	$83.75	$83.47	0.45	1,495,611	$83.98	$82.92	$83.30	$88.76	$54.21		22.80	$8.03b	0.70%	0.44		
foxbusiness	rop		$83.75		+0.45	1,495,911			$83.30									
google-finance	rop	(0.54%)	83.75	83.47	+0.45	1.50m	83.98	82.92		88.76	54.21	95.90m	23.15	8.03b	0.53	0.11	3.62	
howthemarketworks	rop	0.54%	83.75	83.47	0.45	1,493,959	83.98	82.92	83.3									
hpcwire	rop	+0.5402%	83.75 usd	83.47	+0.4500	1,495,911	83.98	82.92	83.30	88.76	54.21	95,897,213						
insidestocks	rop	+0.54%	83.75	83.44	+0.45	1493959	83.98	82.92					price earnings ratio: 22.82					
investopedia	rop	+0.54 %	$83.75	83.47	+0.45				83.30									
investorguide	rop	+0.54%	83.75	83.47	+0.45		83.98	82.92		88.76	54.21		22.96	8.031b			3.628	
marketintellisearch	rop	0.54 %	$83.75	$83.47	0.45	1482.80k	$83.98	$82.92	$83.30			95.90m	23.01	7.99b	0.53 %		3.62	
marketwatch	rop	+0.54%	$83.69	open: 83.47	+0.45	6,192	$83.98	$82.92	$83.30	$88.76	$54.21		23.36	$7.93b	0.53%	0.11	3.58	
minyanville	rop	+0.5402%	83.75 usd	83.47	+0.4500	1,495,611	83.98	82.92	83.30	88.76	54.21	95,897,213						
msn-money	rop	+0.54%	83.75	83.47	+0.45	1.5 mil	83.98	82.92	83.30	88.76	54.21	95.90 mil	23.07	7.99 bil	0.53%	0.44	3.62	
nasdaq-com	rop	0.54%	$ 83.75		0.45	1,495,611	$ 83.98	$ 82.92	$ 83.30	$ 88.76	$ 54.2101	95,897,000	23.14	$ 8,031,373,750	0.53 %	$0.440000	$ 3.62	
optimum	rop	+0.54%	83.75 ( 4:15 pm edt)	83.47	+0.45	1,495,611	83.98	82.92	83.30	88.76	54.21	95.90m	23.1	8.0b	0.53	0.44	3.63	
paidcontent	rop	+0.5402%	83.75 usd	83.47	+0.4500	1,495,611	83.98	82.92	83.30	88.76	54.21	95,897,213						
pc-quote	rop	0.54%	83.75	83.47	0.45	1,495,911	83.98	82.92	83.3	88.76	54.21	95,336,976	22.94766	7,984,472,000		0.11		
personal-wealth-biz	rop	+0.54%	83.75	83.47		1,495,911	83.98	82.92	83.30	88.76	54.21		22.96		0.49	0.41	3.628	
predictwallstreet	rop	+0.54%	83.75		+0.45	1,495,611												
raymond-james	rop	0.54	83.75	83.47	0.45	1,495,611	83.98	82.92	83.75	88.76	54.21		22.57				3.71	
renewable-energy-world	rop	+0.5402%	83.75 usd	83.47	+0.4500	1,495,611	83.98	82.92	83.30	88.76	54.21	95,897,213						
screamingmedia	rop	+0.54%	$	open: 83.47	+0.45	6,192	$83.98	$82.92	$83.30	$88.76	$54.21		23.36	$7.93b	0.53%	0.11	3.58	
scroli	rop	0.54%	rop 83.75	83.47	0.45	0	83.98	82.92	83.30	88.76	54.21		23.15				3.62	
simple-stock-quotes	rop	+0.54%	last trade: 83.75		change: 0.450								p/e ratio: 22.96					
smartmoney	rop	(0.54%)	83.75	$83.47	0.45	1,495,911	$83.98	$82.92	$83.30	$88.76	$54.21			7,988,200	0.53%	$0.11		
stocknod	rop	+0.5402%	83.75 usd	83.47	+0.4500	1,495,911	83.98	82.92	83.30	88.76	54.21	95,897,213						
stockpickr	rop	0.54%	$83.75 0.45 | 0.54%	83.44	0.45	1.50m	83.98	82.92	83.30	88.76	54.21							
stocksmart	rop	.0 %	$80.17	76.76	0	66,109	83.54	80.15										
stocktwits	rop	0.55%	83.76		+0.46													
streetinsider-com	rop	0.54%	83.75	$83.47	+0.45	1,495,911	$83.98	$82.92	$83.30	$88.76	$54.21		23.07				$3.63	
thecramerreport	rop		83.75	83.47	+0.45	1495911	83.98	82.92										
thestree	rop	0.54%	$83.75	83.44	0.45	1495611	83.98	82.92	83.3	-88.76	54.21	9.5897213e7		7.933576431e9				
tickerspy	rop	0.54%	$83.75	83.47	+0.45	1,495,911	83.98	82.92	83.30	88.76	54.21		22.9	7.9b	0.53%	$0.11		
tmx-quotemedia	rop	0.54%	83.750	83.470	0.450	1,495,911	83.980	82.920	83.300	88.760	54.210	95,897,213	22.90	8,031,391,589	0.528	0.110 usd	3.63	
updown	rop	0.54%	$83.75	$83.47	$0.45	1,490,568	$83.98	$82.92	$83.30	$88.76	$54.21	95.89b	22.41	$7.98b			3.72	
wallstreetsurvivor	rop	0.54%	83.75	83.47	0.45	1,493,959	83.98	82.92		88.76	54.21		22.90	$8b	0.50%	0.38 -	3.34	
yahoo-finance	rop	0.54%	83.75	83.47	0.45	1,495,611	83.98	82.92	83.30	88.76	54.21		23.08	8.03b	0.50%	0.44	3.63	
ycharts-com	rop	+0.55%	83.76		+0.46					88.76	54.21		23.07	7.99b	0.60%		3.63	
zacks	rop	(0.54%)	83.75		0.45	vol.  1,495,611	83.98	82.92		88.76	54.21		23.01	7.98 b	0.53	0.44	3.62	
advfn	bac	1.09	11.08	10.98	0.12	132065810	11.14	10.92										
barchart	bac	+1.09%	11.08	10.99	+0.12	124,977,743	11.14	10.92	10.96	15.67	10.40		14.85	$112.26 b	0.36%	$0.04	-0.49	
barrons	bac	1.09%	11.08	10.98	+0.12	132.06m	11.14	10.92				9.79 billion		$112.89 billion	0.36%	$0.01		
bloomberg	bac	1.095%	11.080	10.980	0.120	130,522,784	11.140	10.920		15.72	10.40	10,132.963mil	10.091	112,374.600mil	0.361	0.010 regular cash	1.099	
boston-com	bac	+1.095%	11.08 usd	10.98	+0.1200	132,015,835	11.14	10.92	10.96	15.72	10.40	10,132,963,189						
bostonmerchant	bac	+1.095%	11.08 usd	10.98	+0.1200	132,015,835	11.14	10.92	10.96	15.72	10.40	10,132,963,189						
business-insider	bac	+1.095%	11.08 usd	10.98	+0.1200	132,015,835	11.14	10.92	10.96	15.72	10.40	10,132,963,189						
chron	bac	+1.095%	11.08 usd	10.98	+0.1200	132,006,083	11.14	10.92	10.96	15.72	10.40	10,132,963,189						
cio-com	bac	+1.09%	11.08 usd	10.98	+0.1200	132,006,083	11.14	10.92	10.96	15.72	10.40	10,132,963,189		112b	0.4	0.04		
cnn-money	bac	+1.09%today&rsquo;s change	11.08data as of 4:00pm et	10.98	+0.12	131,994,248	11.14	10.92	10.96				nm	$112.3b	0.36%			
easystockalterts	bac	1.18%	11.09	10.98	+0.13	131747927	11.14	10.92	10.96	15.72	10.40						-0.49	
eresearch-fidelity-com	bac	1.09%	11.0800	10.9800	0.1200	132,051,758	11.1400	10.9200	10.9600	15.7200	10.4000	10,132,963,000	nm	$111.06b	0.36%	$0.010000		
finance-abc7-com	bac	+1.095%	11.08 usd	10.98	+0.1200	132,001,783	11.14	10.92	10.96	15.72	10.40	10,132,963,189						
finance-abc7chicago-com	bac	+1.095%	11.08 usd	10.98	+0.1200	132,006,083	11.14	10.92	10.96	15.72	10.40	10,132,963,189						
financial-content	bac	+1.095%	11.08 usd	10.98	+0.1200	132,006,083	11.14	10.92	10.96	15.72	10.40	10,132,963,189						
finapps-forbes-com	bac	1.1%	$11.08	10.98	0.12	132,061,758	11.14	10.92	10.96	15.72	10.40	10.13 bil		112 bil	0.4	0.04	-0.49	
finviz	bac	1.09%	11.08			127,467,416			10.96	-29.29%	6.54%	10.13b		111.06b		0.04	-0.44	
fool	bac	+1.19%	$11.09	$10.98	0.13	124,746,688	$11.14	$10.92	$10.96	$15.72	$10.40		0.00	$112.37b	0.30%	0.04		
foxbusiness	bac		$11.08		+0.12	132,065,910			$10.96									
google-finance	bac	(1.19%)	11.09	10.98	+0.13	132.07m	11.14	10.92		15.72	10.40	10.13b		112.37b	0.36	0.01	-0.44	
howthemarketworks	bac	1.095%	11.08	10.98	0.12	132,011,183	11.14	10.92	10.96									
hpcwire	bac	+1.095%	11.08 usd	10.98	+0.1200	132,015,835	11.14	10.92	10.96	15.72	10.40	10,132,963,189						
insidestocks	bac	+1.19%	11.09	10.99	+0.13	118200578	11.14	10.92					price earnings ratio: 14.79					
investopedia	bac	+1.19 %	$11.09	10.98	+0.13				10.96									
investorguide	bac	+1.09%	11.08	10.98	+0.12		11.14	10.92		15.72	10.40			112.3b			-0.468	
marketintellisearch	bac	1.09 %	$11.08	$10.98	0.12	135774.40k	$11.14	$10.92	$10.96			10132.96m	0.00	111.06b	0.36 %		-0.44	
marketwatch	bac	+1.09%	$11.08	open: 10.98	+0.12	291,798	$11.14	$10.92	$10.96	$15.72	$10.40			$112.89b	0.36%	0.01		
minyanville	bac	+1.095%	11.08 usd	10.98	+0.1200	132,006,083	11.14	10.92	10.96	15.72	10.40	10,132,963,189						
msn-money	bac	+1.09%	11.08	10.98	+0.12	132.06 mil	11.14	10.92	10.96	15.72	10.40	10.13 bil	-23.08	111.06 bil	0.36%	0.04	-0.44	
nasdaq-com	bac	1.14%	$ 11.085		0.125	125,130,264	$ 11.14	$ 10.92	$ 10.96	$ 15.72	$ 10.40	10,132,963,000		$ 112,323,894,855	0.36 %	$0.040000	$ -0.49	
optimum	bac	+1.19%	11.09 ( 3:55 pm edt)	10.98	+0.13	124,974,007	11.14	10.92	10.96	15.72	10.40	10.13b		112.4b	0.36	0.04	-0.49	
paidcontent	bac	+1.095%	11.08 usd	10.98	+0.1200	132,015,835	11.14	10.92	10.96	15.72	10.40	10,132,963,189						
pc-quote	bac	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	bac	+1.19%	11.09	10.98		131,527,040	11.14	10.93	10.96	15.72	10.40				0.36	0.04	-0.468	
predictwallstreet	bac	-1.62%	10.96		-0.18	256,379,505												
raymond-james	bac	1.09	11.08	10.98	0.12	132,065,310	11.14	10.92	11.08	15.72	10.40						-0.48	
renewable-energy-world	bac	+1.095%	11.08 usd	10.98	+0.1200	132,011,183	11.14	10.92	10.96	15.72	10.40	10,132,963,189						
screamingmedia	bac	+1.09%	$	open: 10.98	+0.12	270,320	$11.14	$10.92	$10.96	$15.72	$10.40			$112.89b	0.36%	0.01		
scroli	bac	1.19%	bac 11.09	10.98	0.13	121,339,707	11.14	10.92	10.96	15.72	10.40		0.00				-0.44	
smartmoney	bac	(1.09%)	11.08	$10.98	0.12	132,061,658	$11.14	$10.92	$10.96	$15.72	$10.40			111,057,300	0.36%	$0.01		
stocknod	bac	+1.095%	11.08 usd	10.98	+0.1200	132,009,683	11.14	10.92	10.96	15.72	10.40	10,132,963,189						
stockpickr	bac	1.09%	$11.08 0.12 | 1.09%	10.99	0.12	125.59m	11.14	10.92	10.96	15.72	10.40							
stocksmart	bac	.0 %	$11.265	13.22	0	12,748,060	11.72	11.245										
stocktwits	bac	1.09%	11.08		+0.12													
streetinsider-com	bac	1.19%	11.09	$10.98	+0.13	131,747,927	$11.14	$10.92	$10.96	$15.72	$10.40						$-0.49	
thecramerreport	bac		11.10	10.98	+0.14	119748400	11.14	10.93										
thestree	bac	1.09%	$11.08	10.99	0.12	125593568	11.14	10.92	10.96	-15.72	10.4	1.0132963189e10		1.12881209925e11				
tickerspy	bac	1.19%	$11.09	10.98	+0.13	127,349,262	11.14	10.92	10.96	15.72	10.40		-22.8	111.0b	0.36%	$0.01		
tmx-quotemedia	bac	1.09%	11.080	10.980	0.120	132,065,910	11.140	10.920	10.960	15.720	10.400	10,132,963,189		112,273,232,134	0.365	0.010 usd	-0.49	
updown	bac	1.09%	$11.08	$10.98	$0.12	132,064,910	$11.14	$10.92	$10.96	$15.72	$10.40	10132.96b		$111.05b			-0.47	
wallstreetsurvivor	bac	1.09%	11.08	10.98	0.12	132,011,183	11.14	10.92		15.72	10.40			$111b	0.40%	0.04 -	-0.37	
yahoo-finance	bac	1.09%	11.08	10.98	0.12	131,994,115	11.14	10.92	10.96	15.72	10.40			112.27b	0.40%	0.04	-0.47	
ycharts-com	bac	+1.09%	11.08		+0.12					15.72	10.40			112.26b	0.40%		-0.48	
zacks	bac	(1.09%)	11.08		0.12	vol.  132,000,419	11.14	10.92		15.72	10.40		14.61	111.04 b	0.36	0.04	.75	
advfn	flws	1.29	3.14	3.12	0.04	49591	3.14	3.0										
barchart	flws	+1.29%	3.14	3.12	+0.04	60,367	3.14	3.00	3.10	3.84	1.52		44.57	$200.90 m			+0.01	
barrons	flws	1.29%	3.14	3.12	+0.04	49,591	3.14	3.00				63.64 million		$199.71 million	flws has not issued dividends in more than 1 year.			
bloomberg	flws	1.290%	3.140	3.120	0.040	49,591	3.140	3.000		3.84	1.52	27.151mil	34.889	200.922mil			0.090	
boston-com	flws	+1.290%	3.140 usd	3.120	+0.0400	49,591	3.140	3.000	3.100	3.840	1.520	27,150,683						
bostonmerchant	flws	+1.290%	3.140 usd	3.120	+0.0400	49,591	3.140	3.000	3.100	3.840	1.520	27,150,683						
business-insider	flws	+1.290%	3.140 usd	3.120	+0.0400	49,591	3.140	3.000	3.100	3.840	1.520	27,150,683						
chron	flws	+1.290%	3.140 usd	3.120	+0.0400	49,591	3.140	3.000	3.100	3.840	1.520	27,150,683						
cio-com	flws	+1.29%	3.140 usd	3.120	+0.0400	49,591	3.140	3.000	3.100	3.840	1.520	27,150,683	78.50	85m				
cnn-money	flws	+1.29%today&rsquo;s change	3.14data as of 3:59pm et	3.12	+0.04	46,224	3.14	3.00	3.10				78.5	$85.3m				
easystockalterts	flws	1.28%	3.14	3.12	+0.04	49591	3.14	3.00	3.10	3.84	1.52		78.50				0.04	
eresearch-fidelity-com	flws	1.29%	3.1400	3.1200	0.0400	49,591	3.1400	3.0000	3.1000	3.8400	1.5200	64,009,000	77.50	$198.43m				
finance-abc7-com	flws	+1.290%	3.140 usd	3.120	+0.0400	49,591	3.140	3.000	3.100	3.840	1.520	27,150,683						
finance-abc7chicago-com	flws	+1.290%	3.140 usd	3.120	+0.0400	49,591	3.140	3.000	3.100	3.840	1.520	27,150,683						
financial-content	flws	+1.290%	3.140 usd	3.120	+0.0400	49,591	3.140	3.000	3.100	3.840	1.520	27,150,683						
finapps-forbes-com	flws	1.3%	$3.14	3.12	0.04	49,591	3.14	3.00	3.10	3.84	1.52	27 mil	314.0	85 mil	0.0	0.00	0.01	
finviz	flws	1.29%	3.14			49,591			3.10	-18.23%	106.58%	64.01m	77.50	198.43m			0.04	
fool	flws	+1.29%	$3.14	$3.12	0.04	49,591	$3.14	$3.00	$3.10	$3.84	$1.52		156.00	$200.99m				
foxbusiness	flws		$3.14		+0.04	50,612			$3.10									
google-finance	flws	(1.29%)	3.14	3.12	+0.04	49,591.00	3.14	3.00		3.84	1.52	64.01m	86.64	200.99m			0.04	
howthemarketworks	flws	1.29%	3.14	3.12	0.04	46,224	3.14	3	3.1									
hpcwire	flws	+1.290%	3.140 usd	3.120	+0.0400	49,591	3.140	3.000	3.100	3.840	1.520	27,150,683						
insidestocks	flws	+1.29%	3.14	3.12	+0.04	49591	3.14	3.00					price earnings ratio: 44.86					
investopedia	flws	+1.29 %	$3.14	3.12	+0.04				3.10									
investorguide	flws	+1.29%	3.14	3.02	+0.04		3.14	3.00		3.84	1.52		206.67	201.0m			0.015	
marketintellisearch	flws	1.29 %	$3.14	$3.12	0.04	45.10k	$3.14	$3.02	$3.10			64.01m	77.50	0.20b	0.0 %		0.04	
marketwatch	flws	+1.29%	$3.14	open: 3.12	+0.04	3,367	$3.14	$3.00	$3.10	$3.84	$1.52		259.50	$199.71m			0.01	
minyanville	flws	+1.290%	3.140 usd	3.120	+0.0400	49,591	3.140	3.000	3.100	3.840	1.520	27,150,683						
msn-money	flws	+1.29%	3.14	3.12	+0.04	49,591	3.14	3.00	3.10	3.84	1.52	64.01 mil	78.50	198.43 mil			0.01	
nasdaq-com	flws	1.29%	$ 3.14	$ 3.12	0.04	49,591	$ 3.14	$ 3	$ 3.10	$ 3.84	$ 1.52	27,151,000	314	$ 85,254,140			$ 0.01	
optimum	flws	+1.29%	3.14 ( 4:30 pm edt)	3.12	+0.04	49,591	3.14	3.00	3.10	3.84	1.52	27.15m	78.5	85.3m			0.04	
paidcontent	flws	+1.290%	3.140 usd	3.120	+0.0400	49,591	3.140	3.000	3.100	3.840	1.520	27,150,683						
pc-quote	flws	1.29%	3.14	3.12	0.04	49,591	3.14	3.0	3.1	3.84	1.52	26,805,127	77.5	84,168,000				
personal-wealth-biz	flws	+1.29%	3.14	3.12		50,612	3.14	3.00	3.10	3.84	1.52		206.67			0.00	0.015	
predictwallstreet	flws	+1.29%	3.13		+0.04	49,591												
raymond-james	flws	1.29	3.14	3.12	0.04	49,591	3.14	3.00	3.14	3.84	1.52		78.50				0.04	
renewable-energy-world	flws	+1.290%	3.140 usd	3.120	+0.0400	49,591	3.140	3.000	3.100	3.840	1.520	27,150,683						
screamingmedia	flws	+1.29%	$	open: 3.12	+0.04	3,367	$3.14	$3.00	$3.10	$3.84	$1.52		259.50	$199.71m			0.01	
scroli	flws	%	flws			0												
simple-stock-quotes	flws	+1.29%	last trade: 3.14		change: 0.040								p/e ratio: 206.67					
smartmoney	flws	(1.29%)	3.14	$3.12	0.04	49,591	$3.14	$3.00	$3.10	$3.84	$1.52			84,400	0.00%	$0.00		
stocknod	flws	+1.290%	3.140 usd	3.120	+0.0400	49,591	3.140	3.000	3.100	3.840	1.520	27,150,683						
stockpickr	flws	1.29%	$3.14 0.04 | 1.29%	3.12	0.04	49.59k	3.14	3.00	3.10	3.84	1.52							
stocksmart	flws	.0 %	$2.96	2.7	0	9,880	3.07	2.96										
stocktwits	flws	0.97%	3.13		+0.03													
streetinsider-com	flws	1.29%	3.14	$3.12	+0.04	49,591	$3.14	$3.00	$3.10	$3.84	$1.52		78.50				$0.04	
thecramerreport	flws		3.14	3.12	+0.04	49591	3.14	3.00										
thestree	flws	1.29%	$3.14	3.12	0.04	49591	3.14	3.0	3.1	-3.84	1.52	6.4009148e7		8.4710131e7				
tickerspy	flws	1.29%	$3.14	3.12	+0.04	49,591	3.14	3.00	3.10	3.84	1.52		77.5	199.0m	0.00%	$0.00		
tmx-quotemedia	flws	1.29%	3.140	3.120	0.040	50,612	3.140	3.000	3.100	3.840	1.520	64,009,148	155.50	200,988,725			0.02	
updown	flws	1.29%	$3.14	$3.12	$0.04	46,224	$3.14	$3.00	$3.10	$3.84	$1.52		255.35	$199m				
wallstreetsurvivor	flws	1.29%	3.14	3.12	0.04	46,224	3.14	3.00		3.84	1.52		155.50	$84m			-0.06	
yahoo-finance	flws	1.29%	3.14	3.12	0.04	49,591	3.14	3.00	3.10	3.84	1.52		209.33	200.99m			0.02	
ycharts-com	flws	+0.97%	3.13		+0.03					3.84	1.52			200.26m	0.00%		0.00	
zacks	flws	(1.29%)	3.14		0.04	vol.  49,591	3.14	3.00		3.84	1.52		44.29	198.43 m	0.00	0.00	.07	
advfn	natr	0.10	19.5	19.18	0.02	87056	20.12	19.18										
barchart	natr	+0.10%	19.50	19.18	+0.02	99,066	20.12	19.18	19.48	20.12	7.72		30.02	$302.84 m			+0.09	
barrons	natr	0.10%	19.50	19.18	+0.02	85,070	20.12	19.18				15.60 million		$303.05 million		$0.05		
bloomberg	natr	0.103%	19.500	19.180	0.020	87,056	20.120	19.180		20.12	7.72	15.533mil	39.796	302.892mil			0.490	
boston-com	natr	+0.1027%	19.50 usd	19.18	+0.0200	87,056	20.12	19.18	19.48	19.88	7.720	15,532,909						
bostonmerchant	natr	+0.1027%	19.50 usd	19.18	+0.0200	87,056	20.12	19.18	19.48	19.88	7.720	15,532,909						
business-insider	natr	+0.1027%	19.50 usd	19.18	+0.0200	87,056	20.12	19.18	19.48	19.88	7.720	15,532,909						
chron	natr	+0.1027%	19.50 usd	19.18	+0.0200	87,056	20.12	19.18	19.48	19.88	7.720	15,532,909						
cio-com	natr	+0.10%	19.50 usd	19.18	+0.0200	87,056	20.12	19.18	19.48	19.88	7.720	15,532,909	30.47	303m				
cnn-money	natr	+0.10%today&rsquo;s change	19.50data as of 4:00pm et	19.18	+0.02	85,623	20.12	19.18	19.48				36.1	$302.9m				
easystockalterts	natr	0.10%	19.50	19.18	+0.02	87056	20.12	19.18	19.48	19.88	7.72		30.47				0.64	
eresearch-fidelity-com	natr	0.10%	19.5000	19.1800	0.0200	87,056	20.1200	19.1800	19.4800	19.8800	7.7200	15,533,000	29.07	$302.58m				
finance-abc7-com	natr	+0.1027%	19.50 usd	19.18	+0.0200	87,056	20.12	19.18	19.48	19.88	7.720	15,532,909						
finance-abc7chicago-com	natr	+0.1027%	19.50 usd	19.18	+0.0200	87,056	20.12	19.18	19.48	19.88	7.720	15,532,909						
financial-content	natr	+0.1027%	19.50 usd	19.18	+0.0200	87,056	20.12	19.18	19.48	19.88	7.720	15,532,909						
finapps-forbes-com	natr	0.1%	$19.50	19.18	0.02	87,056	20.12	19.18	19.48	19.88	7.72	16 mil		303 mil	0.0	0.00		
finviz	natr	0.10%	19.50			87,056			19.48	-1.91%	152.59%	15.51m		302.13m			-0.23	
fool	natr	+0.10%	$19.50	$19.18	0.02	85,623	$20.12	$19.18	$19.48	$19.88	$7.72		0.00	$302.89m	4.00%	0.20		
foxbusiness	natr		$19.50		+0.02	87,495			$19.48									
google-finance	natr	(0.10%)	19.50	19.18	+0.02	87,056.00	20.12	19.18		20.12	7.72	15.53m	29.51	302.89m			0.66	
howthemarketworks	natr	0.103%	19.5	19.18	0.02	85,623	20.12	19.18	19.48									
hpcwire	natr	+0.1027%	19.50 usd	19.18	+0.0200	87,056	20.12	19.18	19.48	19.88	7.720	15,532,909						
insidestocks	natr	+0.10%	19.50	19.18	+0.02	87056	20.12	19.18										
investopedia	natr	+0.10 %	$19.50	19.18	+0.02				19.48									
investorguide	natr	+0.10%	19.50	19.48	+0.02		20.12	19.18		19.88	7.72		249.74	302.9m			0.078	
marketintellisearch	natr	0.1 %	$19.50	$19.48	0.02	92.40k	$20.12	$19.18	$19.48			15.51m	0.00	0.30b	0.0 %		-0.23	
marketwatch	natr	+0.10%	$19.50	open: 19.18	+0.02	1,433	$20.12	$19.18	$19.48	$20.12	$7.72		30.44	$303.05m			0.64	
minyanville	natr	+0.1027%	19.50 usd	19.18	+0.0200	87,056	20.12	19.18	19.48	19.88	7.720	15,532,909						
msn-money	natr	+0.10%	19.50	19.18	+0.02	87,056	20.12	19.18	19.48	19.88	7.72	15.53 mil	29.55	302.58 mil			0.08	
nasdaq-com	natr	0.1%	$ 19.50	$ 19.18	0.02	87,056	$ 20.12	$ 19.18	$ 19.48	$ 19.88	$ 7.72	15,533,000	216.67	$ 302,893,500			$ 0.09	
optimum	natr	+0.10%	19.50 ( 4:00 pm edt)	19.18	+0.02	87,056	20.12	19.18	19.48	19.88	7.72	15.53m	30.5	302.9m			0.64	
paidcontent	natr	+0.1027%	19.50 usd	19.18	+0.0200	87,056	20.12	19.18	19.48	19.88	7.720	15,532,909						
pc-quote	natr	0.10%	19.5	19.18	0.02	87,056	20.12	19.18	19.48	19.88	7.72	15,517,067	29.51515	302,583,000		0.05		
personal-wealth-biz	natr	+0.10%	19.50	19.48		87,495	20.12	19.18	19.48	19.88	7.72		249.74			0.00	0.078	
predictwallstreet	natr	+0.10%	19.50		+0.02	87,056												
raymond-james	natr	0.10	19.50	19.18	0.02	87,056	20.12	19.18	19.50	19.88	7.72		29.10				0.67	
renewable-energy-world	natr	+0.1027%	19.50 usd	19.18	+0.0200	87,056	20.12	19.18	19.48	19.88	7.720	15,532,909						
screamingmedia	natr	+0.10%	$	open: 19.18	+0.02	1,433	$20.12	$19.18	$19.48	$20.12	$7.72		30.44	$303.05m			0.64	
scroli	natr	%				0												
simple-stock-quotes	natr	+0.10%	last trade: 19.50		change: 0.020								p/e ratio: 249.74					
smartmoney	natr	(0.10%)	19.50	$19.18	0.02	87,056	$20.12	$19.18	$19.48	$19.88	$7.72			302,600	0.00%	$0.05		
stocknod	natr	+0.1027%	19.50 usd	19.18	+0.0200	87,056	20.12	19.18	19.48	19.88	7.720	15,532,909						
stockpickr	natr	0.10%	$19.50 0.02 | 0.10%	19.18	0.02	87.06k	20.12	19.18	19.48	19.88	7.72							
stocksmart	natr	.0 %	$13.52	8.87	0	1,793	13.87	13.32										
stocktwits	natr	-0.10%	19.46		-0.02													
streetinsider-com	natr	0.10%	19.50	$19.18	+0.02	87,056	$20.12	$19.18	$19.48	$19.88	$7.72		30.47				$0.64	
thecramerreport	natr		19.50	19.48	+0.02	87056	20.12	19.18										
thestree	natr	0.1%	$19.5	19.18	0.02	87056	20.12	19.18	19.48	-19.88	7.72	1.5532909e7		3.03047055e8				
tickerspy	natr	0.10%	$19.50	19.18	+0.02	85,623	20.12	19.18	19.48	19.88	7.72		29.5	302.5m	0.00%	$0.05		
tmx-quotemedia	natr	0.10%	19.500	19.180	0.020	87,495	20.120	19.180	19.480	19.880	7.720	15,532,909		302,891,726			-0.52	
updown	natr	0.10%	$19.50	$19.18	$0.02	85,070	$20.12	$19.18	$19.48	$19.88	$7.72	15.53b	244.62	$303m			0.08	
wallstreetsurvivor	natr	0.10%	19.50	19.18	0.02	85,623	20.12	19.18		19.88	7.72			$303m			-0.08	
yahoo-finance	natr	0.10%	19.50	19.48	0.02	87,056	20.12	19.18	19.48	20.12	7.72		250.00	302.87m			0.08	
ycharts-com	natr	-0.10%	19.46		-0.02					19.87	7.72		243.25	302.21m	0.00%		0.08	
zacks	natr	(0.10%)	19.50		0.02	vol.  87,056	20.12	19.18		20.12	7.72		29.97	302.58 m	0.00	0.00	.65	
advfn	rose	1.63	52.38	51.63	0.84	767684	52.81	50.43										
barchart	rose	+1.63%	52.38	51.54	+0.84	771,803	52.81	50.43	51.54	53.87	18.84		77.19	$2.75 b			+0.44	
barrons	rose	1.63%	52.38	51.63	+0.84	765,602	52.81	50.43				52.17 million		$2.74 billion	rose has not issued dividends in more than 1 year.			
bloomberg	rose	1.630%	52.380	51.630	0.840	767,684	52.810	50.430		53.87	18.77	52.994mil	119.046	2,775.803mil			0.440	
boston-com	rose	+1.630%	52.38 usd	51.63	+0.8400	767,684	52.81	50.43	51.54	53.87	18.77	52,993,563						
bostonmerchant	rose	+1.630%	52.38 usd	51.63	+0.8400	767,684	52.81	50.43	51.54	53.87	18.77	52,993,563						
business-insider	rose	+1.630%	52.38 usd	51.63	+0.8400	767,684	52.81	50.43	51.54	53.87	18.77	52,993,563						
chron	rose	+1.630%	52.38 usd	51.63	+0.8400	767,684	52.81	50.43	51.54	53.87	18.77	52,993,563						
cio-com	rose	+1.63%	52.38 usd	51.63	+0.8400	767,684	52.81	50.43	51.54	53.87	18.77	52,993,563	119.05	3b				
cnn-money	rose	+1.63%	52.38	51.63	+0.84	765,602	52.81	50.43	51.54				141.6	$2.8b				
easystockalterts	rose	1.63%	52.38	51.63	+0.84	767684	52.81	50.43	51.54	53.87	18.77		119.05				0.44	
eresearch-fidelity-com	rose	1.63%	52.3800	51.6300	0.8400	767,684	52.8100	50.4300	51.5400	53.8700	18.7700	52,994,000	117.14	$2.73b				
finance-abc7-com	rose	+1.630%	52.38 usd	51.63	+0.8400	765,602	52.81	50.43	51.54	53.87	18.77	52,993,563						
finance-abc7chicago-com	rose	+1.630%	52.38 usd	51.63	+0.8400	765,602	52.81	50.43	51.54	53.87	18.77	52,993,563						
financial-content	rose	+1.630%	52.38 usd	51.63	+0.8400	765,602	52.81	50.43	51.54	53.87	18.77	52,993,563						
finapps-forbes-com	rose	1.6%	$52.38	51.63	0.84	765,602	52.81	50.43	51.54	53.87	18.77	53 mil	119.1	3 bil	0.0	0.00	0.44	
finviz	rose	1.63%	52.38			765,602			51.54	-2.77%	179.06%	52.99m	119.05	2.78b			0.44	
fool	rose	+1.63%	$52.38	$51.63	0.84	765,602	$52.81	$50.43	$51.54	$53.87	$18.77		117.50	$2.78b				
foxbusiness	rose		$52.38		+0.84	768,587			$51.54									
google-finance	rose	(1.63%)	52.38	51.63	+0.84	765,602.00	52.81	50.43		53.87	18.77	52.99m	120.30	2.78b			0.44	
howthemarketworks	rose	1.63%	52.38	51.63	0.84	758,479	52.81	50.43	51.54									
hpcwire	rose	+1.630%	52.38 usd	51.63	+0.8400	767,684	52.81	50.43	51.54	53.87	18.77	52,993,563						
insidestocks	rose	+1.63%	52.38	51.54	+0.84	765602	52.81	50.43					price earnings ratio: 87.30					
investopedia	rose	+1.63 %	$52.38	51.63	+0.84				51.54									
investorguide	rose	+1.63%	52.38	51.23	+0.84		52.81	50.43		53.87	18.77		116.87	2.720b			0.441	
marketintellisearch	rose	1.63 %	$52.38	$51.63	0.84	784.10k	$52.81	$50.43	$51.54			52.99m	117.14	2.73b	0.0 %		0.44	
marketwatch	rose	+1.63%	$52.38	open: 51.63	+0.84	20,301	$52.81	$50.43	$51.54	$53.87	$18.84		120.77	$2.74b			0.43	
minyanville	rose	+1.630%	52.38 usd	51.63	+0.8400	765,602	52.81	50.43	51.54	53.87	18.77	52,993,563						
msn-money	rose	+1.63%	52.38	51.63	+0.84	765,602	52.81	50.43	51.54	53.87	18.77	52.99 mil	119.05	2.73 bil			0.44	
nasdaq-com	rose	1.63%	$ 52.38	$ 51.63	0.84	767,684	$ 52.81	$ 50.43	$ 51.54	$ 53.87	$ 18.77	52,994,000	119.05	$ 2,775,825,720			$ 0.44	
optimum	rose	+1.63%	52.38 ( 4:30 pm edt)	51.63	+0.84	765,602	52.81	50.43	51.54	53.87	18.77	52.99m	119.0	2.8b			0.44	
paidcontent	rose	+1.630%	52.38 usd	51.63	+0.8400	765,602	52.81	50.43	51.54	53.87	18.77	52,993,563						
pc-quote	rose	1.63%	52.38	51.63	0.84	767,684	52.81	50.43	51.54	53.87	18.77	52,144,154	117.13636	2,731,311,000				
personal-wealth-biz	rose	+1.63%	52.38	51.23		768,587	52.81	50.43	51.54	53.87	18.77		116.87			0.00	0.441	
predictwallstreet	rose	+1.63%	52.38		+0.84	767,684												
raymond-james	rose	1.63	52.38	51.63	0.84	767,684	52.81	50.43	52.38	53.87	18.77		119.05				0.44	
renewable-energy-world	rose	+1.630%	52.38 usd	51.63	+0.8400	767,684	52.81	50.43	51.54	53.87	18.77	52,993,563						
screamingmedia	rose	+1.63%	$	open: 51.63	+0.84	20,301	$52.81	$50.43	$51.54	$53.87	$18.84		120.77	$2.74b			0.43	
scroli	rose	%	rose			0												
simple-stock-quotes	rose	+1.63%	last trade: 52.38		change: 0.840								p/e ratio: 116.87					
smartmoney	rose	(1.63%)	52.38	$51.63	0.84	767,684	$52.81	$50.43	$51.54	$53.87	$18.77			2,731,300	0.00%	$0.00		
stocknod	rose	+1.630%	52.38 usd	51.63	+0.8400	767,684	52.81	50.43	51.54	53.87	18.77	52,993,563						
stockpickr	rose	1.63%	$52.38 0.84 | 1.63%	51.63	0.84	765.60k	52.81	50.43	51.54	53.87	18.77							
stocksmart	rose	.0 %	$46.53	37.72	0	90,853	51.86	46.36										
stocktwits	rose	1.63%	52.38		+0.84													
streetinsider-com	rose	1.63%	52.38	$51.63	+0.84	767,684	$52.81	$50.43	$51.54	$53.87	$18.77		119.05				$0.44	
thecramerreport	rose		52.38	51.63	+0.84	767684	52.81	50.43										
thestree	rose	1.63%	$52.38	51.63	0.84	765602	52.81	50.43	51.54	-53.87	18.77	5.2993563e7		2.740827078e9				
tickerspy	rose	1.63%	$52.38	51.63	+0.84	767,684	52.81	50.43	51.54	53.87	18.77		117.1	2.6b	0.00%	$0.00		
tmx-quotemedia	rose	1.63%	52.380	51.630	0.840	768,587	52.810	50.430	51.540	53.870	18.770	52,993,563	117.10	2,775,802,830			0.44	
updown	rose	1.63%	$52.38	$51.63	$0.84	747,383	$52.81	$50.43	$51.54	$53.87	$18.77	52.99b	116.61	$2.73b			0.44	
wallstreetsurvivor	rose	1.63%	52.38	51.63	0.84	758,479	52.81	50.43		53.87	18.77		117.10	$3b			0.37	
yahoo-finance	rose	1.63%	52.38	51.23	0.84	767,684	52.81	50.43	51.54	53.87	18.77		118.78	2.72b			0.44	
ycharts-com	rose	+1.63%	52.38		+0.84					53.87	18.77		119.05	2.75b	0.00%		0.44	
zacks	rose	(1.63%)	52.38		0.84	vol.  765,602	52.81	50.43		53.87	18.77		76.93	2.73 b	0.00	0.00	.67	
advfn	jnj	1.17	67.3	66.48	0.78	9090746	67.36	66.27										
barchart	jnj	+1.17%	67.30	66.48	+0.78	8,653,527	67.36	66.27	66.52	67.36	54.87		13.76	$184.42 b	3.44%	$2.28	+4.41	
barrons	jnj	1.17%	67.30	66.48	+0.78	9.054m	67.36	66.27				2.79 billion		$187.69 billion	3.39%	$0.57		
bloomberg	jnj	1.158%	67.290	66.480	0.770	8,199,615	67.360	66.270		67.37	56.86	2,741.143mil	13.963	184,479.000mil	3.257	0.570 regular cash	4.820	
boston-com	jnj	+1.173%	67.30 usd	66.48	+0.7800	9,090,746	67.36	66.27	66.52	67.37	56.86	2,741,143,427						
bostonmerchant	jnj	+1.173%	67.30 usd	66.48	+0.7800	9,090,746	67.36	66.27	66.52	67.37	56.86	2,741,143,427						
business-insider	jnj	+1.173%	67.30 usd	66.48	+0.7800	9,090,746	67.36	66.27	66.52	67.37	56.86	2,741,143,427						
chron	jnj	+1.173%	67.30 usd	66.48	+0.7800	9,090,746	67.36	66.27	66.52	67.37	56.86	2,741,143,427						
cio-com	jnj	+1.17%	67.30 usd	66.48	+0.7800	9,090,746	67.36	66.27	66.52	67.37	56.86	2,741,143,427	15.26	184b	3.5	2.28		
cnn-money	jnj	+1.17%	67.30	66.48	+0.78	9,090,746	67.36	66.27	66.52				15.3	$184.5b	3.39%			
easystockalterts	jnj	1.17%	67.30	66.48	+0.78	8229918	67.36	66.27	66.52	67.37	56.86		15.26				4.41	
eresearch-fidelity-com	jnj	1.17%	67.3000	66.4800	0.7800	9,090,746	67.3600	66.2700	66.5200	67.3700	56.8600	2,741,143,000	15.08	$182.34b	3.43%	$0.570000		
finance-abc7-com	jnj	+1.173%	67.30 usd	66.48	+0.7800	9,090,746	67.36	66.27	66.52	67.37	56.86	2,741,143,427						
finance-abc7chicago-com	jnj	+1.173%	67.30 usd	66.48	+0.7800	9,090,746	67.36	66.27	66.52	67.37	56.86	2,741,143,427						
financial-content	jnj	+1.173%	67.30 usd	66.48	+0.7800	9,090,746	67.36	66.27	66.52	67.37	56.86	2,741,143,427						
finapps-forbes-com	jnj	1.2%	$67.30	66.48	0.78	9,090,746	67.36	66.27	66.52	67.37	56.86	2.74 bil	15.3	184 bil	3.4	2.28	4.41	
finviz	jnj	1.19%	67.31			8,232,767			66.52	-0.07%	22.66%	2.74b	15.08	182.34b		2.28	4.41	
fool	jnj	+1.20%	$67.32	$66.48	0.80	7,468,180	$67.36	$66.27	$66.52	$67.37	$56.86		14.80	$184.53b	3.10%	2.28		
foxbusiness	jnj		$67.30		+0.78	9,090,746			$66.52									
google-finance	jnj	(1.17%)	67.30	66.48	+0.78	9.09m	67.36	66.27		67.37	56.86	2.74b	15.25	184.48b	3.39	0.57	4.41	
howthemarketworks	jnj	1.173%	67.3	66.48	0.78	9,090,746	67.36	66.27	66.52									
hpcwire	jnj	+1.173%	67.30 usd	66.48	+0.7800	9,090,746	67.36	66.27	66.52	67.37	56.86	2,741,143,427						
insidestocks	jnj	+1.16%	67.29	66.48	+0.77	7309364	67.36	66.27					price earnings ratio: 13.96					
investopedia	jnj	+1.19 %	$67.31	66.48	+0.79				66.52									
investorguide	jnj	+1.17%	67.30	66.48	+0.78		67.36	66.27		67.37	56.86		15.08	184.5b			4.41	
marketintellisearch	jnj	1.17 %	$67.30	$66.48	0.78	8993.30k	$67.36	$66.27	$66.52			2741.14m	15.08	182.34b	3.43 %		4.41	
marketwatch	jnj	+1.17%	$67.01	open: 66.48	+0.78	46,856	$67.36	$66.27	$66.52	$67.37	$56.86		15.19	$187.69b	3.39%	0.57	4.43	
minyanville	jnj	+1.173%	67.30 usd	66.48	+0.7800	9,090,746	67.36	66.27	66.52	67.37	56.86	2,741,143,427						
msn-money	jnj	+1.17%	67.30	66.48	+0.78	9.09 mil	67.36	66.27	66.52	67.37	56.86	2.74 bil	15.26	182.34 bil	3.43%	2.28	4.41	
nasdaq-com	jnj	1.21%	$ 67.325		0.805	7,867,770	$ 67.36	$ 66.27	$ 66.52	$ 67.37	$ 56.86	2,741,143,000	15.27	$ 184,547,452,475	3.43 %	$2.280000	$ 4.41	
optimum	jnj	+1.17%	67.30 ( 3:55 pm edt)	66.48	+0.78	7,721,721	67.36	66.27	66.52	67.37	56.86	2.74b	15.3	184.5b	3.39	2.28	4.41	
paidcontent	jnj	+1.173%	67.30 usd	66.48	+0.7800	9,090,746	67.36	66.27	66.52	67.37	56.86	2,741,143,427						
pc-quote	jnj	1.17%	67.3	66.48	0.78	9,099,591	67.36	66.27	66.52	67.37	56.86	2,709,373,403	15.0839	182,340,830,000		0.57		
personal-wealth-biz	jnj	+1.17%	67.30	66.48		9,088,471	67.36	66.27	66.52	67.37	56.86		15.08		3.29	2.19	4.41	
predictwallstreet	jnj	+1.17%	67.30		+0.78	9,090,746												
raymond-james	jnj	1.17	67.30	66.48	0.78	9,090,746	67.36	66.27	67.30	67.37	56.86		15.06				4.47	
renewable-energy-world	jnj	+1.173%	67.30 usd	66.48	+0.7800	9,090,746	67.36	66.27	66.52	67.37	56.86	2,741,143,427						
screamingmedia	jnj	+1.17%	$	open: 66.48	+0.78	46,856	$67.36	$66.27	$66.52	$67.37	$56.86		15.19	$187.69b	3.39%	0.57	4.43	
scroli	jnj	1.17%	jnj 67.30	66.48	0.78	7,466,380	67.36	66.27	66.52	67.37	56.86		15.25				4.41	
simple-stock-quotes	jnj	+1.17%	last trade: 67.30		change: 0.780								p/e ratio: 15.08					
smartmoney	jnj	(1.17%)	67.30	$66.48	0.78	9,090,746	$67.36	$66.27	$66.52	$67.37	$56.86			182,340,900	3.43%	$0.57		
stocknod	jnj	+1.173%	67.30 usd	66.48	+0.7800	9,090,746	67.36	66.27	66.52	67.37	56.86	2,741,143,427						
stockpickr	jnj	1.20%	$67.32 0.80 | 1.20%	66.43	0.80	7.93m	67.36	66.27	66.52	67.37	56.86							
stocksmart	jnj	.0 %	$66.52	61.86	0	815,449	67.29	66.47										
stocktwits	jnj	1.17%	67.30		+0.78													
streetinsider-com	jnj	1.17%	67.30	$66.48	+0.78	8,229,918	$67.36	$66.27	$66.52	$67.37	$56.86		15.26				$4.41	
thecramerreport	jnj		67.30	66.48	+0.78	8233767	67.36	66.27										
thestree	jnj	1.2%	$67.32	66.43	0.8	7931082	67.36	66.27	66.52	-67.37	56.86	2.741143427e9		1.81765220644e11				
tickerspy	jnj	1.19%	$67.31	66.48	+0.79	7,957,187	67.36	66.27	66.52	67.37	56.86		15.1	182.1b	3.43%	$0.57		
tmx-quotemedia	jnj	1.17%	67.300	66.480	0.780	9,090,971	67.360	66.270	66.520	67.370	56.860	2,741,143,427	15.10	184,478,952,637	3.428	0.570 usd	4.41	
updown	jnj	1.17%	$67.30	$66.48	$0.78	9,054,435	$67.36	$66.27	$66.52	$67.37	$56.86	2741.14b	14.88	$182.34b			4.47	
wallstreetsurvivor	jnj	1.17%	67.30	66.48	0.78	9,090,746	67.36	66.27		67.37	56.86		15.10	$182b	3.40%	2.11 -	4.78	
yahoo-finance	jnj	1.17%	67.30	66.48	0.78	9,088,246	67.36	66.27	66.52	67.37	56.86		15.26	184.48b	3.40%	2.28	4.41	
ycharts-com	jnj	+1.17%	67.30		+0.78					67.37	56.86		15.26	184.42b	3.36%		4.41	
zacks	jnj	(1.17%)	67.30		0.78	vol.  9,090,746	67.36	66.27		67.37	56.86		13.8	182.34 b	3.43	2.28	4.82	
advfn	roc	2.13	56.47	55.33	1.18	670007	56.68	54.8909										
barchart	roc	+2.13%	56.47	55.33	+1.18	670,007	56.68	54.89	55.29	57.29	21.59		21.70	$4.30 b			+4.84	
barrons	roc	2.13%	56.47	55.33	+1.18	669,453	56.68	54.891				78.09 million		$4.16 billion	roc has not issued dividends in more than 1 year.			
bloomberg	roc	2.134%	56.470	55.330	1.180	670,007	56.680	54.891		57.29	21.59	76.407mil	16.134	4,314.692mil			3.500	
boston-com	roc	+2.134%	56.47 usd	55.33	+1.180	670,007	56.68	54.89	55.29	57.14	21.59	76,406,798						
bostonmerchant	roc	+2.134%	56.47 usd	55.33	+1.180	670,007	56.68	54.89	55.29	57.14	21.59	76,406,798						
business-insider	roc	+2.134%	56.47 usd	55.33	+1.180	670,007	56.68	54.89	55.29	57.14	21.59	76,406,798						
chron	roc	+2.134%	56.47 usd	55.33	+1.180	670,007	56.68	54.89	55.29	57.14	21.59	76,406,798						
cio-com	roc	+2.13%	56.47 usd	55.33	+1.180	670,007	56.68	54.89	55.29	57.14	21.59	76,406,798	17.93	4b				
cnn-money	roc	+2.13%	56.47	55.35	+1.18	668,753	56.68	54.89	55.29				17.9	$4.3b				
easystockalterts	roc	2.13%	56.47	55.33	+1.18	670007	56.68	54.89	55.29	57.14	21.59		17.93				3.15	
eresearch-fidelity-com	roc	2.13%	56.4700	55.3300	1.1800	670,007	56.6800	54.8909	55.2900	57.2900	21.5900	76,407,000	17.28	$4.22b				
finance-abc7-com	roc	+2.134%	56.47 usd	55.33	+1.180	670,007	56.68	54.89	55.29	57.14	21.59	76,406,798						
finance-abc7chicago-com	roc	+2.134%	56.47 usd	55.33	+1.180	670,007	56.68	54.89	55.29	57.14	21.59	76,406,798						
financial-content	roc	+2.134%	56.47 usd	55.33	+1.180	670,007	56.68	54.89	55.29	57.14	21.59	76,406,798						
finapps-forbes-com	roc	2.1%	$56.47	55.33	1.18	670,007	56.68	54.89	55.29	57.29	21.59	76 mil	11.7	4 bil	0.0	0.00	4.84	
finviz	roc	2.13%	56.47			670,007			55.29	-1.43%	161.56%	76.41m	17.44	4.22b			3.17	
fool	roc	+2.13%	$56.47	$55.33	1.18	668,753	$56.68	$54.89	$55.29	$57.29	$21.59		11.30	$4.31b				
foxbusiness	roc		$56.47		+1.18	670,007			$55.29									
google-finance	roc	(2.13%)	56.47	55.33	+1.18	670,007.00	56.68	54.89		57.29	21.59	76.41m	17.82	4.31b			3.17	
howthemarketworks	roc	2.134%	56.47	55.33	1.18	669,453	56.68	54.8909	55.29									
hpcwire	roc	+2.134%	56.47 usd	55.33	+1.180	670,007	56.68	54.89	55.29	57.14	21.59	76,406,798						
insidestocks	roc	+2.13%	56.47	55.33	+1.18	669453	56.68	54.89					price earnings ratio: 22.50					
investopedia	roc	+2.13 %	$56.47	55.33	+1.18				55.29									
investorguide	roc	+2.13%	56.47	55.33	+1.18		56.68	54.8909		57.29	21.59		11.42	4.315b			4.84	
marketintellisearch	roc	2.13 %	$56.47	$55.33	1.18	649.40k	$56.68	$54.89	$55.29			76.41m	17.44	4.22b	0.0 %		3.17	
marketwatch	roc	+2.13%	$56.47	open: 55.33	+1.18	4,626	$56.68	$54.89	$55.29	$57.29	$21.74		49.92	$4.16b			1.13	
minyanville	roc	+2.134%	56.47 usd	55.33	+1.180	670,007	56.68	54.89	55.29	57.14	21.59	76,406,798						
msn-money	roc	+2.13%	56.47	55.33	+1.18	670,007	56.68	54.89	55.29	57.29	21.59	76.41 mil	17.65	4.22 bil			4.80	
nasdaq-com	roc	2.13%	$ 56.47		1.18	670,007	$ 56.68	$ 54.8909	$ 55.29	$ 57.29	$ 21.59	76,407,000	11.67	$ 4,314,703,290			$ 4.84	
optimum	roc	+2.13%	56.47 ( 4:15 pm edt)	55.33	+1.18	670,007	56.68	54.89	55.29	57.14	21.59	76.41m	17.9	4.3b			3.15	
paidcontent	roc	+2.134%	56.47 usd	55.33	+1.180	670,007	56.68	54.89	55.29	57.14	21.59	76,406,798						
pc-quote	roc	2.13%	56.47	55.33	1.18	670,007	56.68	54.8909	55.29	57.29	21.59	74,810,395	17.27812	4,224,543,000				
personal-wealth-biz	roc	+2.13%	56.47	55.33		670,007	56.68	54.8909	55.29	57.29	21.59		11.42			0.00	4.84	
predictwallstreet	roc	+2.13%	56.47		+1.18	670,007												
raymond-james	roc	2.13	56.47	55.33	1.18	670,007	56.68	54.89	56.47	57.29	21.59		16.96				3.33	
renewable-energy-world	roc	+2.134%	56.47 usd	55.33	+1.180	670,007	56.68	54.89	55.29	57.14	21.59	76,406,798						
screamingmedia	roc	+2.13%	$	open: 55.33	+1.18	4,626	$56.68	$54.89	$55.29	$57.29	$21.74		49.92	$4.16b			1.13	
scroli	roc	%	roc			0												
simple-stock-quotes	roc	+2.13%	last trade: 56.47		change: 1.180								p/e ratio: 11.42					
smartmoney	roc	(2.13%)	56.47	$55.33	1.18	670,007	$56.68	$54.89	$55.29	$57.29	$21.59			4,224,500	0.00%	$0.00		
stocknod	roc	+2.134%	56.47 usd	55.33	+1.180	670,007	56.68	54.89	55.29	57.14	21.59	76,406,798						
stockpickr	roc	2.13%	$56.47 1.18 | 2.13%	55.26	1.18	670.01k	56.68	54.89	55.29	57.29	21.59							
stocksmart	roc	.0 %	$50.69	39.24	0	46,248	52.67	50.61										
stocktwits	roc	2.13%	56.47		+1.18													
streetinsider-com	roc	2.13%	56.47	$55.33	+1.18	670,007	$56.68	$54.89	$55.29	$57.14	$21.59		17.93				$3.15	
thecramerreport	roc		56.47	55.33	+1.18	670007	56.68	54.8909										
thestree	roc	2.13%	$56.47	55.26	1.18	670007	56.68	54.89	55.29	-57.29	21.59	7.6406798e7		4.161878287e9				
tickerspy	roc	2.13%	$56.47	55.33	+1.18	670,007	56.68	54.89	55.29	57.29	21.59		17.3	4.2b	0.00%	$0.00		
tmx-quotemedia	roc	2.13%	56.470	55.330	1.180	670,007	56.680	54.891	55.290	57.290	21.590	76,406,798	11.40	4,314,691,883			4.84	
updown	roc	2.13%	$56.47	$55.33	$1.18	667,567	$56.68	$54.89	$55.29	$57.29	$21.59	76.40b	10.96	$4.22b			5.04	
wallstreetsurvivor	roc	2.13%	56.47	55.33	1.18	669,453	56.68	54.89		57.29	21.59		11.40	$4b			3.07	
yahoo-finance	roc	2.13%	56.47	55.33	1.18	670,007	56.68	54.89	55.29	57.29	21.59		11.67	4.31b			4.84	
ycharts-com	roc	+2.13%	56.47		+1.18					57.29	21.59		11.69	4.30b	0.00%		4.83	
zacks	roc	(2.13%)	56.47		1.18		56.68	54.89		57.29	21.59		22.03	4.22 b	0.00	0.00	2.51	
advfn	csgp	-0.05	59.25	59.38	-0.03	178845	59.38	58.24										
barchart	csgp	-0.05%	59.25	59.38	-0.03	178,845	59.38	58.24	59.28	73.43	37.50		70.84	$1.23 b			+0.72	
barrons	csgp	0.05%	59.25	59.38	-0.03	178,845	59.38	58.24				20.71 million		$1.46 billion	csgp has not issued dividends in more than 1 year.			
bloomberg	csgp	-0.051%	59.250	59.380	-0.030	178,845	59.380	58.240		73.43	37.50	24.724mil	64.402	1,464.884mil			0.920	
boston-com	csgp	-0.0506%	59.25 usd	59.38	-0.0300	178,845	59.38	58.24	59.28	73.43	37.50	20,819,475						
bostonmerchant	csgp	-0.0506%	59.25 usd	59.38	-0.0300	178,845	59.38	58.24	59.28	73.43	37.50	20,819,475						
business-insider	csgp	-0.0506%	59.25 usd	59.38	-0.0300	178,845	59.38	58.24	59.28	73.43	37.50	20,819,475						
chron	csgp	-0.0506%	59.25 usd	59.38	-0.0300	178,845	59.38	58.24	59.28	73.43	37.50	20,819,475						
cio-com	csgp	-0.05%	59.25 usd	59.38	-0.0300	178,845	59.38	58.24	59.28	73.43	37.50	20,819,475	82.29	1b				
cnn-money	csgp	-0.05%today&rsquo;s change	59.25data as of 4:00pm et	59.38	-0.03	174,801	59.38	58.24	59.28				82.3	$1.2b				
easystockalterts	csgp	-0.05%	59.25	59.38	-0.03	178845	59.38	58.24	59.28	73.43	37.50		82.29				0.72	
eresearch-fidelity-com	csgp	-0.05%	59.2500	59.3800	-0.0300	178,845	59.3800	58.2400	59.2800	73.4300	37.5000	24,724,000	82.33	$1.47b				
finance-abc7-com	csgp	-0.0506%	59.25 usd	59.38	-0.0300	178,845	59.38	58.24	59.28	73.43	37.50	20,819,475						
finance-abc7chicago-com	csgp	-0.0506%	59.25 usd	59.38	-0.0300	178,845	59.38	58.24	59.28	73.43	37.50	20,819,475						
financial-content	csgp	-0.0506%	59.25 usd	59.38	-0.0300	178,845	59.38	58.24	59.28	73.43	37.50	20,819,475						
finapps-forbes-com	csgp	-0.1%	$59.25	59.38	-0.03	178,845	59.38	58.24	59.28	73.43	37.50	25 mil	82.3	1 bil	0.0	0.00	0.72	
finviz	csgp	-0.05%	59.25			178,845			59.28	-19.31%	58.00%	24.72m	82.33	1.47b			0.72	
fool	csgp	-0.05%	$59.25	$59.38	-0.03	178,845	$59.38	$58.24	$59.28	$73.43	$37.50		80.70	$1.23b				
foxbusiness	csgp		$59.25		-0.03	179,839			$59.28									
google-finance	csgp	(-0.05%)	59.25	59.38	-0.03	178,845.00	59.38	58.24		73.43	37.50	25.72m	82.59	1.52b			0.72	
howthemarketworks	csgp	-0.051%	59.25	59.38	-0.03	175,301	59.38	58.24	59.28									
hpcwire	csgp	-0.0506%	59.25 usd	59.38	-0.0300	178,845	59.38	58.24	59.28	73.43	37.50	20,819,475						
insidestocks	csgp	-0.05%	59.25	59.38	-0.03	178845	59.38	58.24					price earnings ratio: 82.29					
investopedia	csgp	-0.05 %	$59.25	59.38	-0.03				59.28									
investorguide	csgp	-0.05%	59.25	59.11	-0.03		59.38	58.24		73.43	37.50		82.33	1.465b			0.72	
marketintellisearch	csgp	-0.05 %	$59.25	$59.11	-0.03	188.60k	$59.38	$58.24	$59.28			24.72m	82.33	1.47b	0.0 %		0.72	
marketwatch	csgp	-0.05%	$59.25	open: 59.38	-0.03	4,044	$59.38	$58.24	$59.28	$73.43	$37.50		83.19	$1.46b			0.71	
minyanville	csgp	-0.0506%	59.25 usd	59.38	-0.0300	178,845	59.38	58.24	59.28	73.43	37.50	20,819,475						
msn-money	csgp	-0.05%	59.25	59.38	-0.03	178,845	59.38	58.24	59.28	73.43	37.50	24.72 mil	82.29	1.47 bil			0.72	
nasdaq-com	csgp	0.05%	$ 59.25	$ 59.38	0.03	178,845	$ 59.38	$ 58.24	$ 59.28	$ 73.43	$ 37.50	20,819,000	82.29	$ 1,233,525,750			$ 0.72	
optimum	csgp	-0.05%	59.25 ( 4:30 pm edt)	59.38	-0.03	178,845	59.38	58.24	59.28	73.43	37.50	20.82m	82.3	1.2b			0.72	
paidcontent	csgp	-0.0506%	59.25 usd	59.38	-0.0300	178,845	59.38	58.24	59.28	73.43	37.50	20,819,475						
pc-quote	csgp	-0.05%	59.25	59.38	-0.03	178,845	59.38	58.24	59.28	73.43	37.50	25,207,757	82.33333	1,493,560,000				
personal-wealth-biz	csgp	-0.05%	59.25	59.11	-0.03	179,839	59.38	58.24	59.28	73.43	37.50		82.33			0.00	0.72	
predictwallstreet	csgp	-0.05%	59.25		-0.03	178,845												
raymond-james	csgp	-0.05	59.25	59.38	-0.03	178,845	59.38	58.24	59.25	73.43	37.50		81.16				0.73	
renewable-energy-world	csgp	-0.0506%	59.25 usd	59.38	-0.0300	178,845	59.38	58.24	59.28	73.43	37.50	20,819,475						
screamingmedia	csgp	-0.05%	$	open: 59.38	-0.03	4,044	$59.38	$58.24	$59.28	$73.43	$37.50		83.19	$1.46b			0.71	
scroli	csgp	%	csgp			0												
simple-stock-quotes	csgp	-0.05%	last trade: 59.25		change: -0.030								p/e ratio: 82.33					
smartmoney	csgp	(-0.05%)	59.25	$59.38	-0.03	178,845	$59.38	$58.24	$59.28	$73.43	$37.50			1,234,200	0.00%	$0.00		
stocknod	csgp	-0.0506%	59.25 usd	59.38	-0.0300	178,845	59.38	58.24	59.28	73.43	37.50	20,819,475						
stockpickr	csgp	-0.05%	$59.25 -0.03 | -0.05%	59.38	-0.03	178.85k	59.38	58.24	59.28	73.43	37.50							
stocksmart	csgp	.0 %	$61.08	57.57	0	16,513	62.96	61.05										
stocktwits	csgp	-0.05%	59.25		-0.03													
streetinsider-com	csgp	0.05%	59.25	$59.38	-0.03	178,845	$59.38	$58.24	$59.28	$73.43	$37.50		82.29				$0.72	
thecramerreport	csgp		59.25	59.11	-0.03	178845	59.38	58.24										
thestree	csgp	-0.05%	$59.25	59.38	-0.03	178845	59.38	58.24	59.28	-73.43	37.5	2.0819475e7		1.209403303e9				
tickerspy	csgp	-0.05%	$59.25	59.38	-0.03	178,845	59.38	58.24	59.28	73.43	37.50		82.3	1.2b	0.00%	$0.00		
tmx-quotemedia	csgp	-0.05%	59.250	59.380	-0.030	179,839	59.380	58.240	59.280	73.430	37.500	20,819,475	82.30	1,233,553,894			0.72	
updown	csgp	-0.05%	$59.25	$59.38	-$0.03	173,438	$59.38	$58.24	$59.28	$73.43	$37.50	20.81b	80.99	$1.23b			0.73	
wallstreetsurvivor	csgp	-0.05%	59.25	59.38	-0.03	175,301	59.38	58.24		73.43	37.50		82.30	$1b			0.64	
yahoo-finance	csgp	0.05%	59.25	59.11	0.03	178,845	59.38	58.24	59.28	73.43	37.50		82.29	1.46b			0.72	
ycharts-com	csgp	-0.05%	59.25		-0.03					73.43	37.50		82.29	1.23b	0.00%		0.72	
zacks	csgp	(-0.05%)	59.25		-0.03	vol.  178,845	59.38	58.24		73.43	37.50		72.29	1.49 b	0.00	0.00	.82	
advfn	ddic	0.31	9.57	9.48	0.03	103602	9.68	9.39										
barchart	ddic	+0.31%	9.57	9.48	+0.03	117,142	9.68	9.39	9.54	12.08	6.97		8.83	$193.31 m	4.19%	$0.40	+1.05	
barrons	ddic	0.31%	9.57	9.48	+0.03	103,009	9.68	9.39				20.57 million		$193.50 million	4.18%	$0.1		
bloomberg	ddic	0.314%	9.570	9.480	0.030	103,602	9.680	9.390		12.35	7.24	20.283mil	8.944	194.104mil	3.762	0.100 regular cash	1.070	
boston-com	ddic	+0.3145%	9.570 usd	9.480	+0.0300	103,602	9.680	9.390	9.540	12.35	7.240	20,282,596						
bostonmerchant	ddic	+0.3145%	9.570 usd	9.480	+0.0300	103,602	9.680	9.390	9.540	12.35	7.240	20,282,596						
business-insider	ddic	+0.3145%	9.570 usd	9.480	+0.0300	103,602	9.680	9.390	9.540	12.35	7.240	20,282,596						
chron	ddic	+0.3145%	9.570 usd	9.480	+0.0300	103,602	9.680	9.390	9.540	12.35	7.240	20,282,596						
cio-com	ddic	+0.31%	9.570 usd	9.480	+0.0300	103,602	9.680	9.390	9.540	12.35	7.240	20,282,596	9.114	194m	4.4	0.4		
cnn-money	ddic	+0.31%	9.57	9.48	+0.03	103,009	9.68	9.39	9.54				9.1	$194.1m	4.18%			
easystockalterts	ddic	0.32%	9.57	9.48	+0.03	103009	9.68	9.39	9.54	12.35	7.24		9.11				1.05	
eresearch-fidelity-com	ddic	0.31%	9.5700	9.4800	0.0300	103,602	9.6800	9.3900	9.5400	12.3500	7.2400	20,283,000	9.09	$193.50m	4.19%	$0.100000		
finance-abc7-com	ddic	+0.3145%	9.570 usd	9.480	+0.0300	103,009	9.680	9.390	9.540	12.35	7.240	20,282,596						
finance-abc7chicago-com	ddic	+0.3145%	9.570 usd	9.480	+0.0300	103,009	9.680	9.390	9.540	12.35	7.240	20,282,596						
financial-content	ddic	+0.3145%	9.570 usd	9.480	+0.0300	103,009	9.680	9.390	9.540	12.35	7.240	20,282,596						
finapps-forbes-com	ddic	0.3%	$9.57	9.48	0.03	103,009	9.68	9.39	9.54	12.35	7.24	20 mil	9.1	194 mil	4.2	0.40	1.05	
finviz	ddic	0.31%	9.57			103,009			9.54	-20.79%	37.50%	20.28m	9.11	194.08m		0.40	1.05	
fool	ddic	+0.31%	$9.57	$9.48	0.03	103,009	$9.68	$9.39	$9.54	$12.35	$7.24		9.10	$194.10m		0.40		
foxbusiness	ddic		$9.57		+0.03	103,602			$9.54									
google-finance	ddic	(0.31%)	9.57	9.48	+0.03	103,009.00	9.68	9.39		12.35	7.24	20.28m	9.09	194.10m	4.18	0.10	1.05	
howthemarketworks	ddic	0.314%	9.57	9.48	0.03	99,760	9.68	9.39	9.54									
hpcwire	ddic	+0.3145%	9.570 usd	9.480	+0.0300	103,602	9.680	9.390	9.540	12.35	7.240	20,282,596						
insidestocks	ddic	+0.31%	9.57	9.48	+0.03	103602	9.68	9.39					price earnings ratio: 9.11					
investopedia	ddic	+0.31 %	$9.57	9.48	+0.03				9.54									
investorguide	ddic	+0.31%	9.57	9.42	+0.03		9.68	9.39		12.35	7.24		9.03	192.8m			1.057	
marketintellisearch	ddic	0.31 %	$9.57	$9.42	0.03	100.10k	$9.68	$9.48	$9.54			20.28m	9.09	0.19b	4.19 %		1.05	
marketwatch	ddic	+0.31%	$9.57	open: 9.48	+0.03	2,542	$9.68	$9.39	$9.54	$12.35	$7.52		9.24	$193.50m	4.18%	0.10	1.04	
minyanville	ddic	+0.3145%	9.570 usd	9.480	+0.0300	103,009	9.680	9.390	9.540	12.35	7.240	20,282,596						
msn-money	ddic	+0.31%	9.57	9.48	+0.03	103,009	9.68	9.39	9.54	12.35	7.24	20.28 mil	9.03	193.5 mil	4.19%	0.40	1.05	
nasdaq-com	ddic	0.31%	$ 9.57	$ 9.48	0.03	103,602	$ 9.68	$ 9.39	$ 9.54	$ 12.35	$ 7.24	20,283,000	9.11	$ 194,108,310			$ 1.05	
optimum	ddic	+0.31%	9.57 ( 4:30 pm edt)	9.48	+0.03	103,009	9.68	9.39	9.54	12.35	7.24	20.28m	9.1	194.1m	4.18	0.40	1.05	
paidcontent	ddic	+0.3145%	9.570 usd	9.480	+0.0300	103,009	9.680	9.390	9.540	12.35	7.240	20,282,596						
pc-quote	ddic	0.31%	9.57	9.48	0.03	103,602	9.68	9.39	9.54	12.35	7.24	20,219,415	9.0	193,500,000		0.1		
personal-wealth-biz	ddic	+0.31%	9.57	9.42		103,602	9.68	9.39	9.54	12.35	7.24		9.03		3.77	0.36	1.057	
predictwallstreet	ddic	+0.31%	9.57		+0.03	103,602												
raymond-james	ddic	0.31	9.57	9.48	0.03	103,602	9.68	9.39	9.57	12.35	7.24		8.70				1.10	
renewable-energy-world	ddic	+0.3145%	9.570 usd	9.480	+0.0300	103,602	9.680	9.390	9.540	12.35	7.240	20,282,596						
screamingmedia	ddic	+0.31%	$	open: 9.48	+0.03	3,135	$9.68	$9.39	$9.54	$12.35	$7.52		9.24	$193.50m	4.18%	0.10	1.04	
scroli	ddic	%	ddic			0												
simple-stock-quotes	ddic	+0.31%	last trade: 9.57		change: 0.030								p/e ratio: 9.03					
smartmoney	ddic	(0.31%)	9.57	$9.48	0.03	103,602	$9.68	$9.39	$9.54	$12.35	$7.24			193,500	4.19%	$0.10		
stocknod	ddic	+0.3145%	9.570 usd	9.480	+0.0300	103,602	9.680	9.390	9.540	12.35	7.240	20,282,596						
stockpickr	ddic	0.31%	$9.57 0.03 | 0.31%	9.48	0.03	103.01k	9.68	9.39	9.54	12.35	7.24							
stocksmart	ddic	.0 %	$8.92	11.7	0	5,496	9.19	8.915										
stocktwits	ddic	0.21%	9.56		+0.02													
streetinsider-com	ddic	0.31%	9.57	$9.48	+0.03	103,602	$9.68	$9.39	$9.54	$12.35	$7.24		9.11				$1.05	
thecramerreport	ddic		9.57	9.42	+0.03	103602	9.68	9.39										
thestree	ddic	0.31%	$9.57	9.48	0.03	103009	9.68	9.39	9.54	-12.35	7.24	2.0282596e7		1.93495966e8				
tickerspy	ddic	0.31%	$9.57	9.48	+0.03	103,009	9.68	9.39	9.54	12.35	7.24		9.0	193.4m	4.19%	$0.10		
tmx-quotemedia	ddic	0.31%	9.570	9.480	0.030	103,602	9.680	9.390	9.540	12.350	7.240	20,282,596	9.10	194,104,444	4.193	0.100 usd	1.05	
updown	ddic	0.31%	$9.57	$9.48	$0.03	100,315	$9.68	$9.39	$9.54	$12.35	$7.24	20.28b	8.70	$193m			1.10	
wallstreetsurvivor	ddic	0.31%	9.57	9.48	0.03	99,760	9.68	9.39		12.35	7.24		9.10	$193m	4.20%	0.22 -	1.01	
yahoo-finance	ddic	0.31%	9.57	9.42	0.03	103,602	9.68	9.39	9.54	12.35	7.24		9.05	192.79m	4.20%	0.40	1.06	
ycharts-com	ddic	+0.21%	9.56		+0.02					12.35	7.24		9.47	190.72m	4.19%		1.01	
zacks	ddic	(0.31%)	9.57		0.03	vol.  103,009	9.68	9.39		12.35	7.24		8.83	193.50 m	4.19	0.40	1.08	
advfn	opxt	5.26	2.4	2.29	0.12	813272	2.4	2.25										
barchart	opxt	+5.26%	2.40	2.29	+0.12	813,272	2.40	2.25	2.28	4.45	1.29		0.00	$215.74 m			-0.35	
barrons	opxt	5.26%	2.40	2.29	+0.12	809,555	2.40	2.25				89.90 million		$200.43 million	opxt has not issued dividends in more than 1 year.			
bloomberg	opxt	5.263%	2.400	2.290	0.120	813,272	2.400	2.250		4.45	1.29	90.283mil		216.680mil			-0.490	
boston-com	opxt	+5.263%	2.400 usd	2.290	+0.1200	813,272	2.400	2.250	2.280	4.450	1.290	90,283,473						
bostonmerchant	opxt	+5.263%	2.400 usd	2.290	+0.1200	813,272	2.400	2.250	2.280	4.450	1.290	90,283,473						
business-insider	opxt	+5.263%	2.400 usd	2.290	+0.1200	813,272	2.400	2.250	2.280	4.450	1.290	90,283,473						
chron	opxt	+5.263%	2.400 usd	2.290	+0.1200	809,555	2.400	2.250	2.280	4.450	1.290	90,283,473						
cio-com	opxt	+5.26%	2.400 usd	2.290	+0.1200	809,555	2.400	2.250	2.280	4.450	1.290	90,283,473		217m				
cnn-money	opxt	+5.26%	2.40	2.29	+0.12	803,891	2.40	2.25	2.28				nm	$216.7m				
easystockalterts	opxt	5.24%	2.40	2.29	+0.12	809555	2.40	2.25	2.28	4.45	1.29						-0.35	
eresearch-fidelity-com	opxt	5.26%	2.4000	2.2900	0.1200	809,555	2.4000	2.2500	2.2800	4.4500	1.2900	90,283,000	nm	$205.85m				
finance-abc7-com	opxt	+5.263%	2.400 usd	2.290	+0.1200	809,555	2.400	2.250	2.280	4.450	1.290	90,283,473						
finance-abc7chicago-com	opxt	+5.263%	2.400 usd	2.290	+0.1200	809,555	2.400	2.250	2.280	4.450	1.290	90,283,473						
financial-content	opxt	+5.263%	2.400 usd	2.290	+0.1200	809,555	2.400	2.250	2.280	4.450	1.290	90,283,473						
finapps-forbes-com	opxt	5.3%	$2.40	2.29	0.12	809,555	2.40	2.25	2.28	4.45	1.29	90 mil		217 mil	0.0	0.00	-0.35	
finviz	opxt	5.26%	2.40			809,555			2.28	-46.07%	86.05%	90.28m		216.67m			-0.36	
fool	opxt	+5.26%	$2.40	$2.29	0.12	809,555	$2.40	$2.25	$2.28	$4.45	$1.29		0.00	$216.68m				
foxbusiness	opxt		$2.40		+0.12	814,572			$2.28									
google-finance	opxt	(5.26%)	2.40	2.29	+0.12	809,555.00	2.40	2.25		4.45	1.29	90.28m		216.68m			-0.36	
howthemarketworks	opxt	5.263%	2.4	2.29	0.12	796,991	2.4	2.25	2.28									
hpcwire	opxt	+5.263%	2.400 usd	2.290	+0.1200	809,555	2.400	2.250	2.280	4.450	1.290	90,283,473						
insidestocks	opxt	+5.26%	2.40	2.29	+0.12	812855	2.40	2.25										
investopedia	opxt	+5.26 %	$2.40	2.29	+0.12				2.28									
investorguide	opxt	+5.26%	2.40	2.29	+0.12		2.40	2.25		4.45	1.29			216.7m			-0.35	
marketintellisearch	opxt	5.26 %	$2.40	$2.29	0.12	793.20k	$2.39	$2.25	$2.28			90.28m	0.00	0.21b	0.0 %		-0.36	
marketwatch	opxt	+5.26%	$2.40	open: 2.29	+0.12	11,381	$2.40	$2.25	$2.28	$4.45	$1.29			$200.43m				
minyanville	opxt	+5.263%	2.400 usd	2.290	+0.1200	809,555	2.400	2.250	2.280	4.450	1.290	90,283,473						
msn-money	opxt	+5.26%	2.40	2.29	+0.12	809,555	2.40	2.25	2.28	4.45	1.29	90.28 mil	-6.86	205.85 mil			-0.36	
nasdaq-com	opxt	5.26%	$ 2.40	$ 2.29	0.12	809,555	$ 2.40	$ 2.25	$ 2.28	$ 4.45	$ 1.29	89,892,000		$ 215,740,800			$ -0.35	
optimum	opxt	+5.26%	2.40 ( 4:30 pm edt)	2.29	+0.12	809,555	2.40	2.25	2.28	4.45	1.29	90.28m		216.7m			-0.35	
paidcontent	opxt	+5.263%	2.400 usd	2.290	+0.1200	809,555	2.400	2.250	2.280	4.450	1.290	90,283,473						
pc-quote	opxt	5.26%	2.4	2.29	0.12	811,555	2.4	2.25	2.28	4.45	1.29	85,768,833	-6.51429	205,845,000				
personal-wealth-biz	opxt	+5.26%	2.40	2.29		814,572	2.40	2.25	2.28	4.45	1.29					0.00	-0.35	
predictwallstreet	opxt	+5.26%	2.40		+0.12	809,555												
raymond-james	opxt	5.26	2.40	2.29	0.12	809,555	2.40	2.25	2.40	4.45	1.29						-0.35	
renewable-energy-world	opxt	+5.263%	2.400 usd	2.290	+0.1200	809,555	2.400	2.250	2.280	4.450	1.290	90,283,473						
screamingmedia	opxt	+5.26%	$	open: 2.29	+0.12	9,664	$2.40	$2.25	$2.28	$4.45	$1.29			$200.43m				
scroli	opxt	%	opxt			0												
simple-stock-quotes	opxt	+5.26%	last trade: 2.40		change: 0.120													
smartmoney	opxt	(5.26%)	2.40	$2.29	0.12	809,555	$2.40	$2.25	$2.28	$4.45	$1.29			205,800	0.00%	$0.00		
stocknod	opxt	+5.263%	2.400 usd	2.290	+0.1200	809,555	2.400	2.250	2.280	4.450	1.290	90,283,473						
stockpickr	opxt	5.26%	$2.40 0.12 | 5.26%	2.29	0.12	809.56k	2.40	2.25	2.28	4.45	1.29							
stocksmart	opxt	.0 %	$2.735	1.86	0	276,022	3.05	2.71										
stocktwits	opxt	4.83%	2.39		+0.11													
streetinsider-com	opxt	5.26%	2.40	$2.29	+0.12	809,555	$2.40	$2.25	$2.28	$4.45	$1.29						$-0.35	
thecramerreport	opxt		2.40	2.29	+0.12	809555	2.40	2.25										
thestree	opxt	5.26%	$2.4	2.29	0.12	809555	2.4	2.25	2.28	-4.45	1.29	9.0283473e7		2.0042931e8				
tickerspy	opxt	5.26%	$2.40	2.29	+0.12	809,555	2.40	2.25	2.28	4.45	1.29		-6.5	205.2m	0.00%	$0.00		
tmx-quotemedia	opxt	5.26%	2.400	2.290	0.120	814,572	2.400	2.250	2.280	4.450	1.290	90,283,473		216,680,335			-0.35	
updown	opxt	5.26%	$2.40	$2.29	$0.12	799,255	$2.40	$2.25	$2.28	$4.45	$1.29	89.89b		$206m			-0.35	
wallstreetsurvivor	opxt	5.26%	2.40	2.29	0.12	796,991	2.40	2.25		4.45	1.29			$206m			-0.35	
yahoo-finance	opxt	5.26%	2.40	2.29	0.12	809,555	2.40	2.25	2.28	4.45	1.29			216.68m			-0.35	
ycharts-com	opxt	+4.82%	2.39		+0.11					4.45	1.29			214.84m	0.00%		-0.35	
zacks	opxt	(5.26%)	2.40		0.12	vol.  809,555	2.40	2.25		4.45	1.29			205.85 m	0.00	0.00	-.52	
advfn	csu	3.88	9.65	9.3	0.36	172925	9.75	9.265										
barchart	csu	+3.88%	9.65	9.30	+0.36	172,925	9.75	9.26	9.29	10.91	3.75		38.58	$262.00 m			+0.18	
barrons	csu	3.88%	9.65	9.30	+0.36	168,084	9.75	9.265				26.69 million		$255.07 million	csu has not issued dividends in more than 1 year.			
bloomberg	csu	3.875%	9.650	9.300	0.360	172,925	9.750	9.265		10.91	4.73	27.545mil	56.765	265.810mil			0.170	
boston-com	csu	+3.875%	9.650 usd	9.300	+0.3600	172,925	9.750	9.265	9.290	10.82	4.730	27,545,099						
bostonmerchant	csu	+3.875%	9.650 usd	9.300	+0.3600	172,925	9.750	9.265	9.290	10.82	4.730	27,545,099						
business-insider	csu	+3.875%	9.650 usd	9.300	+0.3600	172,925	9.750	9.265	9.290	10.82	4.730	27,545,099						
chron	csu	+3.875%	9.650 usd	9.300	+0.3600	172,925	9.750	9.265	9.290	10.82	4.730	27,545,099						
cio-com	csu	+3.88%	9.650 usd	9.300	+0.3600	172,925	9.750	9.265	9.290	10.82	4.730	27,545,099	53.61	266m				
cnn-money	csu	+3.88%	9.65	9.30	+0.36	171,843	9.75	9.27	9.29				60.3	$265.8m				
easystockalterts	csu	3.87%	9.65	9.30	+0.36	171843	9.75	9.27	9.29	10.82	4.73		53.61				0.18	
eresearch-fidelity-com	csu	3.88%	9.6500	9.3000	0.3600	172,925	9.7500	9.2650	9.2900	10.9100	4.7300	27,545,000	51.61	$255.89m				
finance-abc7-com	csu	+3.875%	9.650 usd	9.300	+0.3600	171,843	9.750	9.265	9.290	10.82	4.730	27,545,099						
finance-abc7chicago-com	csu	+3.875%	9.650 usd	9.300	+0.3600	171,843	9.750	9.265	9.290	10.82	4.730	27,545,099						
financial-content	csu	+3.875%	9.650 usd	9.300	+0.3600	171,843	9.750	9.265	9.290	10.82	4.730	27,545,099						
finapps-forbes-com	csu	3.9%	$9.65	9.30	0.36	171,843	9.75	9.27	9.29	10.91	4.73	28 mil	53.6	266 mil	0.0	0.00	0.18	
finviz	csu	3.88%	9.65			171,843			9.29	-11.55%	104.02%	27.55m	53.61	265.86m			0.18	
fool	csu	+3.88%	$9.65	$9.30	0.36	171,843	$9.75	$9.27	$9.29	$10.91	$4.73		51.40	$265.81m				
foxbusiness	csu		$9.65		+0.36	173,073			$9.29									
google-finance	csu	(3.88%)	9.65	9.30	+0.36	171,843.00	9.75	9.27		10.91	4.73	27.55m	54.51	265.81m			0.18	
howthemarketworks	csu	3.875%	9.65	9.3	0.36	168,284	9.75	9.265	9.29									
hpcwire	csu	+3.875%	9.650 usd	9.300	+0.3600	172,925	9.750	9.265	9.290	10.82	4.730	27,545,099						
insidestocks	csu	+3.88%	9.65	9.30	+0.36	168284	9.75	9.26										
investopedia	csu	+3.88 %	$9.65	9.30	+0.36				9.29									
investorguide	csu	+3.88%	9.65	9.30	+0.36		9.75	9.265		10.91	4.36		51.61	260.5m			0.18	
marketintellisearch	csu	3.88 %	$9.65	$9.30	0.36	178.50k	$9.75	$9.27	$9.29			27.55m	51.61	0.26b	0.0 %		0.18	
marketwatch	csu	+3.88%	$9.65	open: 9.30	+0.36	4,941	$9.75	$9.27	$9.29	$10.91	$4.78		53.97	$255.07m			0.18	
minyanville	csu	+3.875%	9.650 usd	9.300	+0.3600	171,843	9.750	9.265	9.290	10.82	4.730	27,545,099						
msn-money	csu	+3.88%	9.65	9.30	+0.36	171,843	9.75	9.27	9.29	10.91	4.73	27.55 mil	53.61	255.89 mil			0.18	
nasdaq-com	csu	3.88%	$ 9.65		0.36	171,843	$ 9.75	$ 9.265	$ 9.29	$ 10.91	$ 4.73	27,545,000	53.61	$ 265,809,250			$ 0.18	
optimum	csu	+3.88%	9.65 ( 4:15 pm edt)	9.30	+0.36	171,843	9.75	9.27	9.29	10.82	4.73	27.55m	53.6	265.8m			0.18	
paidcontent	csu	+3.875%	9.650 usd	9.300	+0.3600	171,843	9.750	9.265	9.290	10.82	4.730	27,545,099						
pc-quote	csu	3.88%	9.65	9.3	0.36	172,925	9.75	9.265	9.29	10.91	4.73	26,517,420	51.61111	255,893,000				
personal-wealth-biz	csu	+3.88%	9.65	9.30		173,073	9.75	9.265	9.29	10.91	4.36		51.61			0.00	0.18	
predictwallstreet	csu	+3.88%	9.65		+0.36	171,843												
raymond-james	csu	3.88	9.65	9.30	0.36	171,843	9.75	9.27	9.65	10.91	4.73		53.61				0.18	
renewable-energy-world	csu	+3.875%	9.650 usd	9.300	+0.3600	171,843	9.750	9.265	9.290	10.82	4.730	27,545,099						
screamingmedia	csu	+3.88%	$	open: 9.30	+0.36	4,941	$9.75	$9.27	$9.29	$10.91	$4.78		53.97	$255.07m			0.18	
scroli	csu	%	csu			0												
simple-stock-quotes	csu	+3.88%	last trade: 9.65		change: 0.360								p/e ratio: 51.61					
smartmoney	csu	(3.88%)	9.65	$9.30	0.36	172,925	$9.75	$9.26	$9.29	$10.91	$4.73			255,900	0.00%	$0.00		
stocknod	csu	+3.875%	9.650 usd	9.300	+0.3600	172,925	9.750	9.265	9.290	10.82	4.730	27,545,099						
stockpickr	csu	3.88%	$9.65 0.36 | 3.88%	9.30	0.36	171.84k	9.75	9.26	9.29	10.91	4.73							
stocksmart	csu	.0 %	$9.5	6.79	0	12,741	9.54	9.39										
stocktwits	csu	3.88%	9.65		+0.36													
streetinsider-com	csu	3.88%	9.65	$9.30	+0.36	171,843	$9.75	$9.27	$9.29	$10.82	$4.73		53.61				$0.18	
thecramerreport	csu		9.65	9.30	+0.36	172925	9.75	9.265										
thestree	csu	3.88%	$9.65	9.3	0.36	171843	9.75	9.26	9.29	-10.91	4.73	2.7545099e7		2.55067617e8				
tickerspy	csu	3.88%	$9.65	9.30	+0.36	168,284	9.75	9.27	9.29	10.91	4.73		51.6	255.9m	0.00%	$0.00		
tmx-quotemedia	csu	3.88%	9.650	9.300	0.360	173,073	9.750	9.265	9.290	10.910	4.730	27,545,099	51.60	265,810,205			0.18	
updown	csu	3.88%	$9.65	$9.30	$0.36	167,984	$9.75	$9.27	$9.29	$10.91	$4.73	27.54b	51.33	$256m			0.18	
wallstreetsurvivor	csu	3.88%	9.65	9.30	0.36	168,284	9.75	9.27		10.91	4.73		51.60	$256m			0.16	
yahoo-finance	csu	3.88%	9.65	9.30	0.36	171,843	9.75	9.27	9.29	10.91	4.73		53.61	260.52m			0.18	
ycharts-com	csu	+3.88%	9.65		+0.36					10.91	4.73		53.61	262.00m	0.00%		0.18	
zacks	csu	(3.88%)	9.65		0.36	vol.  171,843	9.75	9.27		10.91	4.73		38.71	255.89 m	0.00	0.00	.24	
advfn	pgn	1.17	48.57	48.14	0.56	1130089	48.67	47.98										
barchart	pgn	+1.17%	48.57	48.14	+0.56	1,130,089	48.67	47.98	48.01	49.03	37.05		15.93	$14.27 b	5.19%	$2.48	+2.89	
barrons	pgn	1.17%	48.57	48.14	+0.56	1.128m	48.67	47.98				290.80 million		$14.07 billion	5.11%	$0.62		
bloomberg	pgn	1.166%	48.570	48.140	0.560	1,130,089	48.670	47.980		49.03	38.38	294.527mil	16.190	14,305.200mil	5.105	0.620 regular cash	3.000	
boston-com	pgn	+1.166%	48.57 usd	48.14	+0.5600	1,130,089	48.67	47.98	48.01	49.03	4.570	294,527,431						
bostonmerchant	pgn	+1.166%	48.57 usd	48.14	+0.5600	1,130,089	48.67	47.98	48.01	49.03	4.570	294,527,431						
business-insider	pgn	+1.166%	48.57 usd	48.14	+0.5600	1,130,089	48.67	47.98	48.01	49.03	4.570	294,527,431						
chron	pgn	+1.166%	48.57 usd	48.14	+0.5600	1,130,089	48.67	47.98	48.01	49.03	4.570	294,527,431						
cio-com	pgn	+1.17%	48.57 usd	48.14	+0.5600	1,130,089	48.67	47.98	48.01	49.03	4.570	294,527,431	16.69	14b	5.3	2.48		
cnn-money	pgn	+1.17%	48.57	48.14	+0.56	1,130,089	48.67	47.98	48.01				16.7	$14.3b	5.11%			
easystockalterts	pgn	1.16%	48.57	48.14	+0.56	1130089	48.67	47.98	48.01	49.03	4.57		16.69				2.91	
eresearch-fidelity-com	pgn	1.17%	48.5700	48.1400	0.5600	1,130,089	48.6700	47.9800	48.0100	49.0300	38.9600	294,527,000	16.50	$14.14b	5.17%	$0.620000		
finance-abc7-com	pgn	+1.166%	48.57 usd	48.14	+0.5600	1,130,089	48.67	47.98	48.01	49.03	4.570	294,527,431						
finance-abc7chicago-com	pgn	+1.166%	48.57 usd	48.14	+0.5600	1,130,089	48.67	47.98	48.01	49.03	4.570	294,527,431						
financial-content	pgn	+1.166%	48.57 usd	48.14	+0.5600	1,130,089	48.67	47.98	48.01	49.03	4.570	294,527,431						
finapps-forbes-com	pgn	1.2%	$48.57	48.14	0.56	1,130,089	48.67	47.98	48.01	49.03	38.38	295 mil	16.8	14 bil	5.1	2.48	2.89	
finviz	pgn	1.17%	48.57			1,130,089			48.01	-0.94%	31.92%	294.53m	16.50	14.14b		2.48	2.91	
fool	pgn	+1.17%	$48.57	$48.14	0.56	1,130,089	$48.67	$47.98	$48.01	$49.03	$38.96		16.50	$14.31b	6.30%	2.48		
foxbusiness	pgn		$48.57		+0.56	1,130,089			$48.01									
google-finance	pgn	(1.17%)	48.57	48.14	+0.56	1.13m	48.67	47.98		49.03	38.96	294.35m	16.66	14.30b	5.11	0.62	2.91	
howthemarketworks	pgn	1.166%	48.57	48.14	0.56	1,127,573	48.67	47.98	48.01									
hpcwire	pgn	+1.166%	48.57 usd	48.14	+0.5600	1,130,089	48.67	47.98	48.01	49.03	4.570	294,527,431						
insidestocks	pgn	+1.17%	48.57	48.14	+0.56	1127573	48.67	47.98					price earnings ratio: 16.19					
investopedia	pgn	+1.17 %	$48.57	48.14	+0.56				48.01									
investorguide	pgn	+1.17%	48.57	48.14	+0.56		48.67	47.98		49.03	37.57		16.57	14.297b			2.898	
marketintellisearch	pgn	1.17 %	$48.57	$48.14	0.56	1112.00k	$48.67	$47.98	$48.01			294.53m	16.50	14.14b	5.17 %		2.91	
marketwatch	pgn	+1.17%	$48.57	open: 48.14	+0.56	3,406	$48.67	$47.98	$48.01	$49.03	$38.38		16.72	$14.07b	5.11%	0.62	2.91	
minyanville	pgn	+1.166%	48.57 usd	48.14	+0.5600	1,130,089	48.67	47.98	48.01	49.03	4.570	294,527,431						
msn-money	pgn	+1.17%	48.57	48.14	+0.56	1.13 mil	48.67	47.98	48.01	49.03	38.96	294.53 mil	16.63	14.14 bil	5.17%	2.48	2.90	
nasdaq-com	pgn	1.17%	$ 48.57		0.56	1,130,089	$ 48.67	$ 47.98	$ 48.01	$ 49.03	$ 38.96	294,527,000	16.81	$ 14,305,176,390	5.17 %	$2.480000	$ 2.89	
optimum	pgn	+1.17%	48.57 ( 4:15 pm edt)	48.14	+0.56	1,130,089	48.67	47.98	48.01	49.03	4.57	294.53m	16.7	14.3b	5.11	2.48	2.91	
paidcontent	pgn	+1.166%	48.57 usd	48.14	+0.5600	1,130,089	48.67	47.98	48.01	49.03	4.570	294,527,431						
pc-quote	pgn	1.17%	48.57	48.14	0.56	1,130,089	48.67	47.98	48.01	49.03	38.96	291,131,172	16.44178	14,140,241,000		0.62		
personal-wealth-biz	pgn	+1.17%	48.57	48.14		1,130,089	48.67	47.98	48.01	49.03	37.57		16.57		5.17	2.48	2.898	
predictwallstreet	pgn	+1.17%	48.57		+0.56	1,130,089												
raymond-james	pgn	1.17	48.57	48.14	0.56	1,130,089	48.67	47.98	48.57	49.03	38.96		16.69				2.91	
renewable-energy-world	pgn	+1.166%	48.57 usd	48.14	+0.5600	1,130,089	48.67	47.98	48.01	49.03	4.570	294,527,431						
screamingmedia	pgn	+1.17%	$	open: 48.14	+0.56	3,406	$48.67	$47.98	$48.01	$49.03	$38.38		16.72	$14.07b	5.11%	0.62	2.91	
scroli	pgn	1.17%	pgn 48.57	48.14	0.56	876,939	48.67	47.98	48.01	49.03	38.96		16.66				2.91	
simple-stock-quotes	pgn	+1.17%	last trade: 48.57		change: 0.560								p/e ratio: 16.57					
smartmoney	pgn	(1.17%)	48.57	$48.14	0.56	1,130,089	$48.67	$47.98	$48.01	$49.03	$38.96			14,140,300	5.17%	$0.62		
stocknod	pgn	+1.166%	48.57 usd	48.14	+0.5600	1,130,089	48.67	47.98	48.01	49.03	4.570	294,527,431						
stockpickr	pgn	1.17%	$48.57 0.56 | 1.17%	48.10	0.56	1.13m	48.67	47.98	48.01	49.03	38.96							
stocksmart	pgn	.0 %	$47.23	43.48	0	53,533	47.62	47.18										
stocktwits	pgn	1.21%	48.59		+0.58													
streetinsider-com	pgn	1.17%	48.57	$48.14	+0.56	1,130,089	$48.67	$47.98	$48.01	$49.03	$4.57		16.69				$2.91	
thecramerreport	pgn		48.57	48.14	+0.56	1130089	48.67	47.98										
thestree	pgn	1.17%	$48.57	48.1	0.56	1130089	48.67	47.98	48.01	-49.03	38.96	2.94527431e8		1.4072520653e10				
tickerspy	pgn	1.17%	$48.57	48.14	+0.56	1,130,089	48.67	47.98	48.01	49.03	38.96		16.4	14.1b	5.17%	$0.62		
tmx-quotemedia	pgn	1.17%	48.570	48.140	0.560	1,130,089	48.670	47.980	48.010	49.030	38.960	294,527,431	16.60	14,305,197,324	5.166	0.620 usd	2.89	
updown	pgn	1.17%	$48.57	$48.14	$0.56	1,126,683	$48.67	$47.98	$48.01	$49.03	$38.38	294.52b	16.59	$14.14b			2.89	
wallstreetsurvivor	pgn	1.17%	48.57	48.14	0.56	1,127,573	48.67	47.98		49.03	38.96		16.60	$14b	5.20%	2.48 -	2.95	
yahoo-finance	pgn	1.17%	48.57	48.14	0.56	1,130,089	48.67	47.98	48.01	49.03	38.96		16.76	14.30b	5.20%	2.48	2.90	
ycharts-com	pgn	+1.21%	48.59		+0.58					49.03	38.96		16.76	14.28b	5.14%		2.90	
zacks	pgn	(1.17%)	48.57		0.56	vol.  1,130,089	48.67	47.98		49.03	38.96		16	14.14 b	5.17	2.48	3	
advfn	rol	1.62	20.71	20.43	0.33	258940	20.74	20.38										
barchart	rol	+1.62%	20.71	20.43	+0.33	258,940	20.74	20.38	20.38	21.12	13.22		32.71	$3.06 b	1.38%	$0.28	+0.62	
barrons	rol	1.62%	20.71	20.43	+0.33	250,489	20.74	20.38				148.23 million		$2.99 billion	1.35%	$0.07		
bloomberg	rol	1.619%	20.710	20.430	0.330	258,940	20.740	20.380		21.19	13.36	147.428mil	33.403	3,053.229mil	1.256	0.070 regular cash	0.620	
boston-com	rol	+1.619%	20.71 usd	20.43	+0.3300	258,940	20.74	20.38	20.38	28.99	18.68	147,427,771						
bostonmerchant	rol	+1.619%	20.71 usd	20.43	+0.3300	258,940	20.74	20.38	20.38	28.99	18.68	147,427,771						
business-insider	rol	+1.619%	20.71 usd	20.43	+0.3300	258,940	20.74	20.38	20.38	28.99	18.68	147,427,771						
chron	rol	+1.619%	20.71 usd	20.43	+0.3300	258,940	20.74	20.38	20.38	28.99	18.68	147,427,771						
cio-com	rol	+1.62%	20.71 usd	20.43	+0.3300	258,940	20.74	20.38	20.38	28.99	18.68	147,427,771	32.87	3b	1.4	0.28		
cnn-money	rol	+1.62%	20.71	20.43	+0.33	258,940	20.74	20.38	20.38				32.9	$3.1b	1.35%			
easystockalterts	rol	1.62%	20.71	20.43	+0.33	258640	20.74	20.38	20.38	28.99	18.68		32.87				0.63	
eresearch-fidelity-com	rol	1.62%	20.7100	20.4300	0.3300	258,940	20.7400	20.3800	20.3800	21.1900	13.3600	147,428,000	32.87	$3.00b	1.37%	$0.070000		
finance-abc7-com	rol	+1.619%	20.71 usd	20.43	+0.3300	258,940	20.74	20.38	20.38	28.99	18.68	147,427,771						
finance-abc7chicago-com	rol	+1.619%	20.71 usd	20.43	+0.3300	258,940	20.74	20.38	20.38	28.99	18.68	147,427,771						
financial-content	rol	+1.619%	20.71 usd	20.43	+0.3300	258,940	20.74	20.38	20.38	28.99	18.68	147,427,771						
finapps-forbes-com	rol	1.6%	$20.71	20.43	0.33	258,940	20.74	20.38	20.38	21.19	13.36	147 mil	33.4	3 bil	1.4	0.28	0.62	
finviz	rol	1.62%	20.71			250,489			20.38	-1.94%	56.62%	147.43m	32.87	3.00b		0.28	0.62	
fool	rol	+1.62%	$20.71	$20.43	0.33	250,489	$20.74	$20.38	$20.38	$21.19	$13.36		32.40	$3.05b	1.80%	0.28		
foxbusiness	rol		$20.71		+0.33	259,180			$20.38									
google-finance	rol	(1.62%)	20.71	20.43	+0.33	258,940.00	20.74	20.38		21.19	13.36	147.43m	33.65	3.05b	1.35	0.07	0.62	
howthemarketworks	rol	1.619%	20.71	20.43	0.33	250,489	20.74	20.38	20.38									
hpcwire	rol	+1.619%	20.71 usd	20.43	+0.3300	258,940	20.74	20.38	20.38	28.99	18.68	147,427,771						
insidestocks	rol	+1.62%	20.71	20.43	+0.33	250789	20.74	20.38										
investopedia	rol	+1.62 %	$20.71	20.43	+0.33				20.38									
investorguide	rol	+1.62%	20.71	20.43	+0.33		20.74	20.38		21.19	13.36		32.87	3.053b			0.62	
marketintellisearch	rol	1.62 %	$20.71	$0.00	0.33	202.50k	$20.74	$20.38	$20.38			147.43m	32.87	3.00b	1.37 %		0.62	
marketwatch	rol	+1.62%	$20.76	open: 20.43	+0.33	8,451	$20.74	$20.38	$20.38	$21.19	$13.36		33.56	$2.99b	1.35%	0.07	0.62	
minyanville	rol	+1.619%	20.71 usd	20.43	+0.3300	258,940	20.74	20.38	20.38	28.99	18.68	147,427,771						
msn-money	rol	+1.62%	20.71	20.43	+0.33	258,940	20.74	20.38	20.38	21.19	13.36	147.43 mil	33.40	3 bil	1.37%	0.28	0.62	
nasdaq-com	rol	1.62%	$ 20.71		0.33	258,640	$ 20.74	$ 20.38	$ 20.38	$ 21.19	$ 13.36	147,428,000	33.4	$ 3,053,233,880	1.37 %	$0.280000	$ 0.62	
optimum	rol	+1.62%	20.71 ( 4:15 pm edt)	20.43	+0.33	258,640	20.74	20.38	20.38	28.99	18.68	147.43m	32.9	3.1b	1.35	0.28	0.63	
paidcontent	rol	+1.619%	20.71 usd	20.43	+0.3300	258,940	20.74	20.38	20.38	28.99	18.68	147,427,771						
pc-quote	rol	1.62%	20.71	20.43	0.33	259,180	20.74	20.38	20.38	21.19	13.36	145,078,827	32.87097	3,004,583,000		0.07		
personal-wealth-biz	rol	+1.62%	20.71			261,677	20.74	20.38	20.38	21.19	13.36		32.87		1.28	0.26	0.62	
predictwallstreet	rol	+1.62%	20.71		+0.33	258,940												
raymond-james	rol	1.62	20.71	20.43	0.33	258,940	20.74	20.38	20.71	21.19	13.37		33.40				0.62	
renewable-energy-world	rol	+1.619%	20.71 usd	20.43	+0.3300	258,940	20.74	20.38	20.38	28.99	18.68	147,427,771						
screamingmedia	rol	+1.62%	$	open: 20.43	+0.33	8,451	$20.74	$20.38	$20.38	$21.19	$13.36		33.56	$2.99b	1.35%	0.07	0.62	
scroli	rol	%	rol			0												
simple-stock-quotes	rol	+1.62%	last trade: 20.71		change: 0.330								p/e ratio: 32.87					
smartmoney	rol	(1.62%)	20.71	$20.43	0.33	258,940	$20.74	$20.38	$20.38	$21.19	$13.36			3,004,600	1.37%	$0.07		
stocknod	rol	+1.619%	20.71 usd	20.43	+0.3300	258,940	20.74	20.38	20.38	28.99	18.68	147,427,771						
stockpickr	rol	1.62%	$20.71 0.33 | 1.62%	20.43	0.33	258.94k	20.74	20.38	20.38	21.19	13.36							
stocksmart	rol	.0 %	$19.48	19.86	0	44,292	20.12	19.48										
stocktwits	rol	1.57%	20.70		+0.32													
streetinsider-com	rol	1.62%	20.71	$20.43	+0.33	258,640	$20.74	$20.38	$20.38	$28.99	$18.68		32.87				$0.63	
thecramerreport	rol		20.71		+0.33	258940	20.74	20.38										
thestree	rol	1.62%	$20.71	20.43	0.33	258940	20.74	20.38	20.38	-21.19	13.36	1.47427771e8		2.989835196e9				
tickerspy	rol	1.62%	$20.71	20.43	+0.33	258,640	20.74	20.38	20.38	21.19	13.36		32.9	3.0b	1.37%	$0.07		
tmx-quotemedia	rol	1.62%	20.710	20.430	0.330	261,677	20.740	20.380	20.380	21.190	13.360	147,427,771	32.50	3,053,229,137	1.374	0.070 usd	0.63	
updown	rol	1.62%	$20.71	$20.43	$0.33	249,954	$20.74	$20.38	$20.38	$21.19	$13.36	147.42b	33.06	$3.00b			0.62	
wallstreetsurvivor	rol	1.62%	20.71	20.43	0.33	250,489	20.74	20.38		21.19	13.36		32.50	$3b	1.40%	0.24 -	0.61	
yahoo-finance	rol	1.62%	20.71		0.33	258,940	20.74	20.38	20.38	21.19	13.36		33.40	3.05b	1.40%	0.28	0.62	
ycharts-com	rol	+1.57%	20.70		+0.32					21.19	13.36		33.39	3.06b	1.48%		0.62	
zacks	rol	(1.62%)	20.71		0.33	vol.  258,940	20.74	20.38		21.19	13.36		32.87	3.00 b	1.37	0.28	.62	
advfn	phiik	1.75	22.11	21.79	0.38	25742	22.328	21.79										
barchart	phiik	+1.75%	22.11	21.99	+0.38	29,928	22.33	21.79	21.73	23.20	12.65		52.95	$338.50 m			+0.46	
barrons	phiik	1.75%	22.11	21.79	+0.38	25,742	22.328	21.79				15.31 million		$323.98 million	phiik has not issued dividends in more than 1 year.			
bloomberg	phiik	1.749%	22.110	21.790	0.380	25,742	22.328	21.790		23.20	12.65	12.459mil	110.550	338.939mil			0.200	
boston-com	phiik	+1.749%	22.11 usd	21.79	+0.3800	25,742	22.33	21.79	21.73	23.20	12.65	12,458,992						
bostonmerchant	phiik	+1.749%	22.11 usd	21.79	+0.3800	25,742	22.33	21.79	21.73	23.20	12.65	12,458,992						
business-insider	phiik	+1.749%	22.11 usd	21.79	+0.3800	25,742	22.33	21.79	21.73	23.20	12.65	12,458,992						
chron	phiik	+1.749%	22.11 usd	21.79	+0.3800	25,742	22.33	21.79	21.73	23.20	12.65	12,458,992						
cio-com	phiik	+1.75%	22.11 usd	21.79	+0.3800	25,742	22.33	21.79	21.73	23.20	12.65	12,458,992	737.00	275m				
cnn-money	phiik	+1.75%today&rsquo;s change	22.11data as of 4:00pm et	21.79	+0.38	23,951	22.33	21.79	21.73				737.0	$275.5m				
easystockalterts	phiik	1.74%	22.11	21.79	+0.38	25742	22.33	21.79	21.73	23.20	12.65		737.00				0.03	
eresearch-fidelity-com	phiik	1.75%	22.1100	21.7900	0.3800	25,742	22.3280	21.7900	21.7300	23.2000	12.6500	12,459,000	724.33	$270.73m				
finance-abc7-com	phiik	+1.749%	22.11 usd	21.79	+0.3800	25,742	22.33	21.79	21.73	23.20	12.65	12,458,992						
finance-abc7chicago-com	phiik	+1.749%	22.11 usd	21.79	+0.3800	25,742	22.33	21.79	21.73	23.20	12.65	12,458,992						
financial-content	phiik	+1.749%	22.11 usd	21.79	+0.3800	25,742	22.33	21.79	21.73	23.20	12.65	12,458,992						
finapps-forbes-com	phiik	1.8%	$22.11	21.79	0.38	25,742	22.33	21.79	21.73	23.20	12.65	12 mil		275 mil	0.0	0.00		
fool	phiik	+1.75%	$22.11	$21.79	0.38	25,742	$22.33	$21.79	$21.73	$23.20	$12.65		706.00	$338.54m				
foxbusiness	phiik		$22.11		+0.38	26,255			$21.73									
google-finance	phiik	(1.75%)	22.11	21.79	+0.38	25,742.00	22.33	21.79		23.20	12.65	14.91m	816.17	329.64m			0.03	
howthemarketworks	phiik	1.749%	22.11	21.79	0.38	25,742	22.328	21.79	21.73									
hpcwire	phiik	+1.749%	22.11 usd	21.79	+0.3800	25,742	22.33	21.79	21.73	23.20	12.65	12,458,992						
insidestocks	phiik	+1.75%	22.11	21.99	+0.38	25742	22.33	21.79										
investopedia	phiik	+1.75 %	$22.11	21.79	+0.38				21.73									
investorguide	phiik	+1.75%	22.11	21.79	+0.38		22.328	21.79		23.20	12.65		724.33	338.5m			0.03	
marketintellisearch	phiik	0.24 %	$17.05	$16.87	0.04	315.40k	$17.27	$16.78	$17.01						%			
marketwatch	phiik	+1.75%	$22.06	open: 21.79	+0.38	1,791	$22.33	$21.79	$21.73	$23.20	$12.65		815.87	$323.98m			0.03	
minyanville	phiik	+1.749%	22.11 usd	21.79	+0.3800	25,742	22.33	21.79	21.73	23.20	12.65	12,458,992						
msn-money	phiik	+1.75%	22.11	21.79	+0.38	25,742	22.33	21.79	21.73	23.20	12.65		737.00					
nasdaq-com	phiik	1.75%	$ 22.11	$ 21.79	0.38	25,742	$ 22.328	$ 21.79	$ 21.73	$ 23.20	$ 12.65	12,459,000	737	$ 275,468,490			$ 0.03	
optimum	phiik	+1.75%	22.11 ( 4:00 pm edt)	21.79	+0.38	25,742	22.33	21.79	21.73	23.20	12.65	12.46m	737.0	275.5m			0.03	
paidcontent	phiik	+1.749%	22.11 usd	21.79	+0.3800	25,742	22.33	21.79	21.73	23.20	12.65	12,458,992						
pc-quote	phiik	1.75%	22.11	21.79	0.38	25,742	22.328	21.79	21.73	23.20	12.65	12,244,871	724.3333	270,734,000				
personal-wealth-biz	phiik	+1.75%	22.11	21.79		26,255	22.328	21.79	21.73	23.20	12.65		724.33			0.00	0.03	
predictwallstreet	phiik	+1.75%	22.08		+0.38	25,742												
raymond-james	phiik	1.75	22.11	21.79	0.38	25,742	22.33	21.79	22.11	23.20	12.65		737.00				0.03	
renewable-energy-world	phiik	+1.749%	22.11 usd	21.79	+0.3800	25,742	22.33	21.79	21.73	23.20	12.65	12,458,992						
screamingmedia	phiik	+1.75%	$	open: 21.79	+0.38	1,791	$22.33	$21.79	$21.73	$23.20	$12.65		815.87	$323.98m			0.03	
scroli	phiik	%	phiik			0												
simple-stock-quotes	phiik	+1.75%	last trade: 22.11		change: 0.380								p/e ratio: 724.33					
smartmoney	phiik	(1.75%)	22.11	$21.79	0.38	25,742	$22.33	$21.79	$21.73	$23.20	$12.65			270,700	0.00%	$0.05		
stocknod	phiik	+1.749%	22.11 usd	21.79	+0.3800	25,742	22.33	21.79	21.73	23.20	12.65	12,458,992						
stockpickr	phiik	1.75%	$22.11 0.38 | 1.75%	21.79	0.38	25.74k	22.33	21.79	21.73	23.20	12.65							
stocksmart	phiik	.0 %	$20.01	19.44	0	1,160	20.31	19.84										
stocktwits	phiik	2.39%	22.25		+0.52													
streetinsider-com	phiik	1.75%	22.11	$21.79	+0.38	25,742	$22.33	$21.79	$21.73	$23.20	$12.65		737.00				$0.03	
thecramerreport	phiik		22.11	21.79	+0.38	25742	22.328	21.79										
thestree	phiik	1.75%	$22.11	21.79	0.38	25742	22.33	21.79	21.73	-23.2	12.65	1.5311608e7		2.63881451e8				
tickerspy	phiik	1.75%	$22.11	21.79	+0.38	25,742	22.33	21.79	21.73	23.20	12.65		724.3	332.7m	0.00%	$0.00		
tmx-quotemedia	phiik	1.75%	22.110	21.790	0.380	26,255	22.328	21.790	21.730	23.200	12.650	15,311,608	724.30	338,539,653			0.03	
updown	phiik	1.75%	$22.11	$21.79	$0.38	23,791	$22.33	$21.79	$21.73	$23.20	$12.65	15.31b	801.76	$333m			0.03	
wallstreetsurvivor	phiik	1.75%	22.11	21.79	0.38	25,742	22.33	21.79		23.20	12.65		724.30	$271m			0.46	
yahoo-finance	phiik	1.75%	22.11	21.79	0.38	25,742	22.33	21.79	21.73	23.20	12.65		737.00	338.53m			0.03	
ycharts-com	phiik	+2.39%	22.25		+0.52					23.20	12.65		741.67	340.65m	0.00%		0.03	
zacks	phiik	(1.75%)	22.11		0.38	vol.  25,742	22.33	21.79		23.20	12.65		54.33	332.73 m	0.00	0.00	.4	
advfn	rok	2.57	88.99	86.92	2.23	1247690	89.71	86.695										
barchart	rok	+2.57%	88.99	86.92	+2.23	1,247,690	89.71	86.70	86.76	97.78	47.65		21.90	$12.67 b	1.63%	$1.40	+3.92	
barrons	rok	2.57%	88.99	86.92	+2.23	1.248m	89.71	86.695				144.00 million		$12.39 billion	1.91%	$0.42		
bloomberg	rok	2.570%	88.990	86.920	2.230	1,246,990	89.710	86.695		98.19	47.79	144.308mil	22.702	12,841.950mil	1.572	0.425 regular cash	3.920	
boston-com	rok	+2.570%	88.99 usd	86.92	+2.230	1,247,690	89.71	86.69	86.76	98.19	47.79	144,307,744						
bostonmerchant	rok	+2.570%	88.99 usd	86.92	+2.230	1,247,690	89.71	86.69	86.76	98.19	47.79	144,307,744						
business-insider	rok	+2.570%	88.99 usd	86.92	+2.230	1,247,690	89.71	86.69	86.76	98.19	47.79	144,307,744						
chron	rok	+2.570%	88.99 usd	86.92	+2.230	1,247,690	89.71	86.69	86.76	98.19	47.79	144,307,744						
cio-com	rok	+2.57%	88.99 usd	86.92	+2.230	1,247,690	89.71	86.69	86.76	98.19	47.79	144,307,744	22.70	13b	2.1	1.7		
cnn-money	rok	+2.57%today&rsquo;s change	88.99data as of 4:02pm et	86.92	+2.23	1,241,616	89.71	86.70	86.76				22.7	$12.8b	1.91%			
easystockalterts	rok	2.57%	88.99	86.92	+2.23	1247690	89.71	86.70	86.76	98.19	47.79		22.70				3.92	
eresearch-fidelity-com	rok	2.57%	88.9900	86.9200	2.2300	1,247,690	89.7100	86.6950	86.7600	98.1900	47.7900	144,308,000	22.13	$12.52b	1.96%	$0.425000		
finance-abc7-com	rok	+2.570%	88.99 usd	86.92	+2.230	1,247,690	89.71	86.69	86.76	98.19	47.79	144,307,744						
finance-abc7chicago-com	rok	+2.570%	88.99 usd	86.92	+2.230	1,247,690	89.71	86.69	86.76	98.19	47.79	144,307,744						
financial-content	rok	+2.570%	88.99 usd	86.92	+2.230	1,247,690	89.71	86.69	86.76	98.19	47.79	144,307,744						
finapps-forbes-com	rok	2.6%	$88.99	86.92	2.23	1,247,690	89.71	86.69	86.76	98.19	47.79	144 mil	22.7	13 bil	1.9	1.70	3.92	
finviz	rok	2.57%	88.99			1,247,646			86.76	-8.99%	90.04%	144.31m	22.19	12.52b		1.70	3.91	
fool	rok	+2.57%	$88.99	$86.92	2.23	1,247,690	$89.71	$86.69	$86.76	$98.19	$47.79		21.90	$12.84b	2.40%	1.70		
foxbusiness	rok		$88.99		+2.23	1,250,171			$86.76									
google-finance	rok	(2.57%)	88.99	86.92	+2.23	1.25m	89.71	86.69		98.19	47.79	142.35m	22.76	12.67b	1.91	0.43	3.91	
howthemarketworks	rok	2.57%	88.99	86.92	2.23	1,247,690	89.71	86.695	86.76									
hpcwire	rok	+2.570%	88.99 usd	86.92	+2.230	1,247,690	89.71	86.69	86.76	98.19	47.79	144,307,744						
insidestocks	rok	+2.57%	88.99	86.92	+2.23	1247690	89.71	86.70					price earnings ratio: 22.70					
investopedia	rok	+2.57 %	$88.99	86.92	+2.23				86.76									
investorguide	rok	+2.57%	88.99	86.92	+2.23		89.71	86.695		98.19	47.79		22.17	12.842b			3.913	
marketintellisearch	rok	2.57 %	$88.99	$86.92	2.23	1234.50k	$89.71	$86.69	$86.76			144.31m	22.19	12.52b	1.96 %		3.91	
marketwatch	rok	+2.57%	$88.99	open: 86.92	+2.23	8,295	$89.71	$86.70	$86.76	$98.19	$48.35		22.95	$12.39b	1.91%	0.43	3.88	
minyanville	rok	+2.570%	88.99 usd	86.92	+2.230	1,247,690	89.71	86.69	86.76	98.19	47.79	144,307,744						
msn-money	rok	+2.57%	88.99	86.92	+2.23	1.25 mil	89.71	86.70	86.76	98.19	47.79	144.31 mil	22.76	12.52 bil	1.96%	1.70	3.91	
nasdaq-com	rok	2.57%	$ 88.99		2.23	1,245,030	$ 89.71	$ 86.695	$ 86.76	$ 98.19	$ 47.79	144,300,000	22.7	$ 12,841,257,000	1.61 %	$1.400000	$ 3.92	
optimum	rok	+2.57%	88.99 ( 4:02 pm edt)	86.92	+2.23	1,244,730	89.71	86.69	86.76	98.19	47.79	144.31m	22.7	12.8b	1.57	1.40	3.92	
paidcontent	rok	+2.570%	88.99 usd	86.92	+2.230	1,247,690	89.71	86.69	86.76	98.19	47.79	144,307,744						
pc-quote	rok	2.57%	88.99	86.92	2.23	1,250,171	89.71	86.695	86.76	98.19	47.79	140,691,786	22.18926	12,520,162,000		0.425		
personal-wealth-biz	rok	+2.57%	88.99	86.92		1,250,171	89.71	86.695	86.76	98.19	47.79		22.17		1.61	1.40	3.913	
predictwallstreet	rok	+2.57%	88.99		+2.23	1,247,690												
raymond-james	rok	2.57	88.99	86.92	2.23	1,247,690	89.71	86.70	88.99	98.19	47.79		22.36				3.98	
renewable-energy-world	rok	+2.570%	88.99 usd	86.92	+2.230	1,247,690	89.71	86.69	86.76	98.19	47.79	144,307,744						
screamingmedia	rok	+2.57%	$	open: 86.92	+2.23	8,295	$89.71	$86.70	$86.76	$98.19	$48.35		22.95	$12.39b	1.91%	0.43	3.88	
scroli	rok	2.57%	rok 88.99	86.92	2.23	0	89.71	86.69	86.76	98.19	47.79		22.76				3.91	
simple-stock-quotes	rok	+2.57%	last trade: 88.99		change: 2.230								p/e ratio: 22.17					
smartmoney	rok	(2.57%)	88.99	$86.92	2.23	1,247,690	$89.71	$86.70	$86.76	$98.19	$47.79			12,520,100	1.96%	$0.43		
stocknod	rok	+2.570%	88.99 usd	86.92	+2.230	1,247,690	89.71	86.69	86.76	98.19	47.79	144,307,744						
stockpickr	rok	2.57%	$88.99 2.23 | 2.57%	87.03	2.23	1.25m	89.71	86.70	86.76	98.19	47.79							
stocksmart	rok	.0 %	$81.04	71.78	0	100,810	83.79	80.89										
stocktwits	rok	2.51%	88.94		+2.18													
streetinsider-com	rok	2.57%	88.99	$86.92	+2.23	1,247,690	$89.71	$86.70	$86.76	$98.19	$47.79		22.70				$3.92	
thecramerreport	rok		88.99	86.92	+2.23	1247690	89.71	86.695										
thestree	rok	2.57%	$88.99	87.03	2.23	1247430	89.71	86.7	86.76	-98.19	47.79	1.44307744e8		1.2388819822e10				
tickerspy	rok	2.57%	$88.99	86.92	+2.23	1,247,430	89.71	86.69	86.76	98.19	47.79		22.2	12.5b	1.96%	$0.42		
tmx-quotemedia	rok	2.57%	88.990	86.920	2.230	1,250,171	89.710	86.695	86.760	98.190	47.790	144,307,744	22.10	12,841,946,139	1.959	0.425 usd	3.92	
updown	rok	2.57%	$88.99	$86.92	$2.23	1,241,616	$89.71	$86.70	$86.76	$98.19	$47.79	144.30b	21.75	$12.52b			3.99	
wallstreetsurvivor	rok	2.57%	88.99	86.92	2.23	1,247,690	89.71	86.70		98.19	47.79		22.10	$13b	2.00%	1.22 -	3.22	
yahoo-finance	rok	2.57%	88.99	86.92	2.23	1,247,690	89.71	86.70	86.76	98.19	47.79		22.74	12.84b	2.00%	1.70	3.91	
ycharts-com	rok	+2.51%	88.94		+2.18					98.19	47.79		22.69	12.66b	2.05%		3.92	
zacks	rok	(2.57%)	88.99		2.23	vol.  1,247,690	89.71	86.70		98.19	47.79		22.13	12.52 b	1.61	1.40	3.92	
advfn	dtsi	0.52	40.76	40.64	0.21	108915	40.85	40.02										
barchart	dtsi	+0.52%	40.76	40.64	+0.21	118,283	40.85	40.02	40.55	50.57	31.48		41.92	$706.78 m			+1.00	
barrons	dtsi	0.52%	40.76	40.64	+0.21	108,231	40.85	40.02				17.80 million		$707.52 million	dtsi has not issued dividends in more than 1 year.			
bloomberg	dtsi	0.518%	40.760	40.640	0.210	108,915	40.850	40.020		50.57	31.48	17.401mil	42.458	709.282mil			0.960	
boston-com	dtsi	+0.5179%	40.76 usd	40.64	+0.2100	108,915	40.85	40.02	40.55	50.57	31.48	17,401,411						
bostonmerchant	dtsi	+0.5179%	40.76 usd	40.64	+0.2100	108,915	40.85	40.02	40.55	50.57	31.48	17,401,411						
business-insider	dtsi	+0.5179%	40.76 usd	40.64	+0.2100	108,915	40.85	40.02	40.55	50.57	31.48	17,401,411						
chron	dtsi	+0.5179%	40.76 usd	40.64	+0.2100	108,915	40.85	40.02	40.55	50.57	31.48	17,401,411						
cio-com	dtsi	+0.52%	40.76 usd	40.64	+0.2100	108,915	40.85	40.02	40.55	50.57	31.48	17,401,411	43.36	709m				
cnn-money	dtsi	+0.52%	40.76	40.64	+0.21	108,231	40.85	40.02	40.55				48.5	$709.3m				
easystockalterts	dtsi	0.52%	40.76	40.64	+0.21	108915	40.85	40.02	40.55	50.57	31.48		43.36				0.94	
eresearch-fidelity-com	dtsi	0.52%	40.7600	40.6400	0.2100	108,915	40.8500	40.0200	40.5500	50.5700	31.4800	17,401,000	43.14	$705.61m				
finance-abc7-com	dtsi	+0.5179%	40.76 usd	40.64	+0.2100	108,915	40.85	40.02	40.55	50.57	31.48	17,401,411						
finance-abc7chicago-com	dtsi	+0.5179%	40.76 usd	40.64	+0.2100	108,915	40.85	40.02	40.55	50.57	31.48	17,401,411						
financial-content	dtsi	+0.5179%	40.76 usd	40.64	+0.2100	108,915	40.85	40.02	40.55	50.57	31.48	17,401,411						
finapps-forbes-com	dtsi	0.5%	$40.76	40.64	0.21	108,915	40.85	40.02	40.55	50.57	31.48	17 mil	40.8	709 mil	0.0	0.00	1.00	
finviz	dtsi	0.52%	40.76			108,231			40.55	-19.40%	29.48%	17.40m	43.36	709.22m			0.94	
fool	dtsi	+0.52%	$40.76	$40.64	0.21	108,231	$40.85	$40.02	$40.55	$50.57	$31.48		40.70	$709.28m				
foxbusiness	dtsi		$40.76		+0.21	108,915			$40.55									
google-finance	dtsi	(0.52%)	40.76	40.64	+0.21	108,915.00	40.85	40.02		50.57	31.48	17.40m	43.21	709.28m			0.94	
howthemarketworks	dtsi	0.518%	40.76	40.64	0.21	103,599	40.85	40.02	40.55									
hpcwire	dtsi	+0.5179%	40.76 usd	40.64	+0.2100	108,915	40.85	40.02	40.55	50.57	31.48	17,401,411						
insidestocks	dtsi	+0.52%	40.76	40.64	+0.21	108915	40.85	40.02					price earnings ratio: 39.96					
investopedia	dtsi	+0.52 %	$40.76	40.64	+0.21				40.55									
investorguide	dtsi	+0.52%	40.76	40.38	+0.21		40.85	40.02		50.57	31.03		40.31	701.2m			1.006	
marketintellisearch	dtsi	0.52 %	$40.76	$40.38	0.21	62.90k	$40.85	$40.02	$40.55			17.40m	43.14	0.71b	0.0 %		0.94	
marketwatch	dtsi	+0.52%	$40.76	open: 40.64	+0.21	3,106	$40.85	$40.02	$40.55	$50.57	$31.48		43.41	$707.53m			0.94	
minyanville	dtsi	+0.5179%	40.76 usd	40.64	+0.2100	108,915	40.85	40.02	40.55	50.57	31.48	17,401,411						
msn-money	dtsi	+0.52%	40.76	40.64	+0.21	108,915	40.85	40.02	40.55	50.57	31.48	17.40 mil	43.36	705.63 mil			1.01	
nasdaq-com	dtsi	0.52%	$ 40.76	$ 40.64	0.21	108,915	$ 40.85	$ 40.02	$ 40.55	$ 50.57	$ 31.48	17,401,000	40.76	$ 709,264,760			$ 1	
optimum	dtsi	+0.52%	40.76 ( 4:30 pm edt)	40.64	+0.21	108,915	40.85	40.02	40.55	50.57	31.48	17.40m	43.4	709.3m			0.94	
paidcontent	dtsi	+0.5179%	40.76 usd	40.64	+0.2100	108,915	40.85	40.02	40.55	50.57	31.48	17,401,411						
pc-quote	dtsi	0.52%	40.76	40.64	0.21	108,915	40.85	40.02	40.55	50.57	31.48	17,311,349	43.1383	705,611,000				
personal-wealth-biz	dtsi	+0.52%	40.76	40.38		108,915	40.85	40.02	40.55	50.57	31.03		40.31			0.00	1.006	
predictwallstreet	dtsi	+0.52%	40.76		+0.21	108,915												
raymond-james	dtsi	0.52	40.76	40.64	0.21	108,915	40.85	40.02	40.76	50.57	31.48		41.59				0.98	
renewable-energy-world	dtsi	+0.5179%	40.76 usd	40.64	+0.2100	108,915	40.85	40.02	40.55	50.57	31.48	17,401,411						
screamingmedia	dtsi	+0.52%	$	open: 40.64	+0.21	3,106	$40.85	$40.02	$40.55	$50.57	$31.48		43.41	$707.53m			0.94	
scroli	dtsi	%	dtsi			0												
simple-stock-quotes	dtsi	+0.52%	last trade: 40.76		change: 0.210								p/e ratio: 40.31					
smartmoney	dtsi	(0.52%)	40.76	$40.64	0.21	108,915	$40.85	$40.02	$40.55	$50.57	$31.48			705,600	0.00%	$0.00		
stocknod	dtsi	+0.5179%	40.76 usd	40.64	+0.2100	108,915	40.85	40.02	40.55	50.57	31.48	17,401,411						
stockpickr	dtsi	0.52%	$40.76 0.21 | 0.52%	40.64	0.21	108.23k	40.85	40.02	40.55	50.57	31.48							
stocksmart	dtsi	.0 %	$44.24	49.38	0	8,521	46	44.12										
stocktwits	dtsi	0.47%	40.74		+0.19													
streetinsider-com	dtsi	0.52%	40.76	$40.64	+0.21	108,915	$40.85	$40.02	$40.55	$50.57	$31.48		43.36				$0.94	
thecramerreport	dtsi		40.76	40.38	+0.21	108915	40.85	40.02										
thestree	dtsi	0.52%	$40.76	40.64	0.21	108231	40.85	40.02	40.55	-50.57	31.48	1.7401411e7		7.07541371e8				
tickerspy	dtsi	0.52%	$40.76	40.64	+0.21	108,915	40.85	40.02	40.55	50.57	31.48		43.1	705.1m	0.00%	$0.00		
tmx-quotemedia	dtsi	0.52%	40.760	40.640	0.210	108,915	40.850	40.020	40.550	50.570	31.480	17,401,411	40.60	709,281,512			1.00	
updown	dtsi	0.52%	$40.76	$40.64	$0.21	105,274	$40.85	$40.02	$40.55	$50.57	$31.48	17.40b	38.43	$706m			1.06	
wallstreetsurvivor	dtsi	0.52%	40.76	40.64	0.21	103,599	40.85	40.02		50.57	31.48		40.60	$706m			0.90	
yahoo-finance	dtsi	0.52%	40.76	40.38	0.21	108,915	40.85	40.02	40.55	50.57	31.48		40.52	701.24m			1.01	
ycharts-com	dtsi	+0.47%	40.74		+0.19					50.57	31.48		40.34	706.43m	0.00%		1.01	
zacks	dtsi	(0.52%)	40.76		0.21	vol.  108,915	40.85	40.02		50.57	31.48		41.8	705.61 m	0.00	0.00	.97	
advfn	pgi	0.88	8.05	7.95	0.07	155530	8.18	7.92										
barchart	pgi	+0.88%	8.05	7.95	+0.07	155,530	8.18	7.92	7.98	8.83	4.87		16.64	$420.85 m			+0.01	
barrons	pgi	0.88%	8.05	7.95	+0.07	148,757	8.18	7.92				58.36 million		$408.55 million	pgi has not issued dividends in more than 1 year.			
bloomberg	pgi	0.877%	8.050	7.950	0.070	155,530	8.180	7.920		8.83	4.87	52.244mil	18.721	420.566mil			0.430	
boston-com	pgi	+0.8772%	8.050 usd	7.950	+0.0700	155,530	8.180	7.920	7.980	8.560	4.870	52,244,232						
bostonmerchant	pgi	+0.8772%	8.050 usd	7.950	+0.0700	155,530	8.180	7.920	7.980	8.560	4.870	52,244,232						
business-insider	pgi	+0.8772%	8.050 usd	7.950	+0.0700	155,530	8.180	7.920	7.980	8.560	4.870	52,244,232						
chron	pgi	+0.8772%	8.050 usd	7.950	+0.0700	155,530	8.180	7.920	7.980	8.560	4.870	52,244,232						
cio-com	pgi	+0.88%	8.050 usd	7.950	+0.0700	155,530	8.180	7.920	7.980	8.560	4.870	52,244,232	115.00	421m				
cnn-money	pgi	+0.88%today&rsquo;s change	8.05data as of 4:06pm et	7.95	+0.07	148,757	8.18	7.92	7.98				115.0	$420.6m				
easystockalterts	pgi	0.88%	8.05	7.95	+0.07	155530	8.18	7.92	7.98	8.83	4.87		115.00				0.07	
eresearch-fidelity-com	pgi	0.88%	8.0500	7.9500	0.0700	155,530	8.1800	7.9200	7.9800	8.8300	4.8700	52,244,000	57.00	$416.91m				
finance-abc7-com	pgi	+0.8772%	8.050 usd	7.950	+0.0700	155,530	8.180	7.920	7.980	8.560	4.870	52,244,232						
finance-abc7chicago-com	pgi	+0.8772%	8.050 usd	7.950	+0.0700	155,530	8.180	7.920	7.980	8.560	4.870	52,244,232						
financial-content	pgi	+0.8772%	8.050 usd	7.950	+0.0700	155,530	8.180	7.920	7.980	8.560	4.870	52,244,232						
finapps-forbes-com	pgi	0.9%	$8.05	7.95	0.07	155,530	8.18	7.92	7.98	8.83	4.87	52 mil		421 mil	0.0	0.00	0.00	
finviz	pgi	0.88%	8.05			155,530			7.98	-8.83%	65.30%	52.24m	61.38	416.88m			0.13	
fool	pgi	+0.88%	$8.05	$7.95	0.07	155,530	$8.18	$7.92	$7.98	$8.83	$4.87		0.00	$420.57m				
foxbusiness	pgi		$8.05		+0.07	157,583			$7.98									
google-finance	pgi	(0.88%)	8.05	7.95	+0.07	155,530.00	8.18	7.92		8.83	4.87	52.24m	63.48	420.57m			0.13	
howthemarketworks	pgi	0.877%	8.05	7.95	0.07	148,757	8.18	7.92	7.98									
hpcwire	pgi	+0.8772%	8.050 usd	7.950	+0.0700	155,530	8.180	7.920	7.980	8.560	4.870	52,244,232						
insidestocks	pgi	+0.88%	8.05	7.95	+0.07	148757	8.18	7.92					price earnings ratio: 13.42					
investopedia	pgi	+0.88 %	$8.05	7.95	+0.07				7.98									
investorguide	pgi	+0.88%	8.05	7.95	+0.07		8.18	7.92		8.78	4.87		1596.00	420.6m			0.005	
marketintellisearch	pgi	0.88 %	$8.05	$7.95	0.07	119.70k	$8.18	$7.92	$7.98			52.24m	61.38	0.42b	0.0 %		0.13	
marketwatch	pgi	+0.88%	$8.05	open: 7.95	+0.07	6,773	$8.18	$7.92	$7.98	$8.83	$4.87		39.85	$408.55m			0.20	
minyanville	pgi	+0.8772%	8.050 usd	7.950	+0.0700	155,530	8.180	7.920	7.980	8.560	4.870	52,244,232						
msn-money	pgi	+0.88%	8.05	7.95	+0.07	155,530	8.18	7.92	7.98	8.83	4.87	52.24 mil	61.92	416.91 mil			0.01	
nasdaq-com	pgi	0.88%	$ 8.05		0.07	155,530	$ 8.18	$ 7.92	$ 7.98	$ 8.83	$ 4.87	52,244,000	805	$ 420,564,200			$ 0.01	
optimum	pgi	+0.88%	8.05 ( 4:15 pm edt)	7.95	+0.07	155,530	8.18	7.92	7.98	8.83	4.87	52.24m	115.0	420.6m			0.07	
paidcontent	pgi	+0.8772%	8.050 usd	7.950	+0.0700	155,530	8.180	7.920	7.980	8.560	4.870	52,244,232						
pc-quote	pgi	0.88%	8.05	7.95	0.07	155,530	8.18	7.92	7.98	8.83	4.87	51,789,702	61.38462	416,907,000				
personal-wealth-biz	pgi	+0.88%	8.05	7.95		157,583	8.18	7.92	7.98	8.78	4.87		1596.00			0.00	0.005	
predictwallstreet	pgi	+0.88%	8.05		+0.07	155,530												
raymond-james	pgi	0.88	8.05	7.95	0.07	155,530	8.18	7.92	8.05	8.83	4.87		57.50				0.14	
renewable-energy-world	pgi	+0.8772%	8.050 usd	7.950	+0.0700	155,530	8.180	7.920	7.980	8.560	4.870	52,244,232						
screamingmedia	pgi	+0.88%	$	open: 7.95	+0.07	6,773	$8.18	$7.92	$7.98	$8.83	$4.87		39.85	$408.55m			0.20	
scroli	pgi	%	pgi			0												
simple-stock-quotes	pgi	+0.88%	last trade: 8.05		change: 0.070								p/e ratio: 1596.0					
smartmoney	pgi	(0.88%)	8.05	$7.95	0.07	155,530	$8.18	$7.92	$7.98	$8.83	$4.87			416,900	0.00%	$0.00		
stocknod	pgi	+0.8772%	8.050 usd	7.950	+0.0700	155,530	8.180	7.920	7.980	8.560	4.870	52,244,232						
stockpickr	pgi	0.88%	$8.05 0.07 | 0.88%	7.95	0.07	155.53k	8.18	7.92	7.98	8.83	4.87							
stocksmart	pgi	.0 %	$8.19	6.81	0	18,426	8.38	8.185										
stocktwits	pgi	0.75%	8.04		+0.06													
streetinsider-com	pgi	0.88%	8.05	$7.95	+0.07	155,530	$8.18	$7.92	$7.98	$8.83	$4.87		115.00				$0.07	
thecramerreport	pgi		8.05	7.95	+0.07	155530	8.18	7.92										
thestree	pgi	0.88%	$8.05	7.95	0.07	155530	8.18	7.92	7.98	-8.83	4.87	5.2244232e7		4.08549894e8				
tickerspy	pgi	0.88%	$8.05	7.95	+0.07	155,530	8.18	7.92	7.98	8.83	4.87		61.4	416.7m	0.00%	$0.00		
tmx-quotemedia	pgi	0.88%	8.050	7.950	0.070	157,583	8.180	7.920	7.980	8.830	4.870	52,244,232		420,566,068				
updown	pgi	0.88%	$8.05	$7.95	$0.07	148,757	$8.18	$7.92	$7.98	$8.83	$4.87	52.24b	2,800.00	$417m			0.00	
wallstreetsurvivor	pgi	0.88%	8.05	7.95	0.07	148,757	8.18	7.92		8.83	4.87			$417m			0.08	
yahoo-finance	pgi	0.88%	8.05	7.95	0.07	155,530	8.18	7.92	7.98	8.83	4.87		1,610.00	420.56m			0.01	
ycharts-com	pgi	+0.75%	8.04		+0.06					8.83	4.87		804.00	420.33m	0.00%		0.01	
zacks	pgi	(0.88%)	8.05		0.07	vol.  155,530	8.18	7.92		8.83	4.87		16.98	416.91 m	0.00	0.00	.47	
advfn	ipxl	0.32	21.86	21.81	0.07	761516	22.07	21.45										
barchart	ipxl	+0.32%	21.86	21.81	+0.07	761,516	22.07	21.45	21.79	28.75	14.70		19.53	$1.42 b			+2.03	
barrons	ipxl	0.32%	21.86	21.81	+0.07	676,181	22.07	21.45				65.57 million		$1.39 billion	ipxl has not issued dividends in more than 1 year.			
bloomberg	ipxl	0.321%	21.860	21.810	0.070	761,516	22.070	21.450		28.75	14.70	65.282mil	19.009	1,427.056mil			1.150	
boston-com	ipxl	+0.3212%	21.86 usd	21.81	+0.0700	761,516	22.07	21.45	21.79	28.75	14.70	65,281,606						
bostonmerchant	ipxl	+0.3212%	21.86 usd	21.81	+0.0700	761,516	22.07	21.45	21.79	28.75	14.70	65,281,606						
business-insider	ipxl	+0.3212%	21.86 usd	21.81	+0.0700	761,516	22.07	21.45	21.79	28.75	14.70	65,281,606						
chron	ipxl	+0.3212%	21.86 usd	21.81	+0.0700	758,951	22.07	21.45	21.79	28.75	14.70	65,281,606						
cio-com	ipxl	+0.32%	21.86 usd	21.81	+0.0700	758,951	22.07	21.45	21.79	28.75	14.70	65,281,606	10.88	1b				
cnn-money	ipxl	+0.32%	21.86	21.81	+0.07	758,951	22.07	21.45	21.79				10.9	$1.4b				
easystockalterts	ipxl	0.32%	21.86	21.81	+0.07	758951	22.07	21.45	21.79	28.75	14.70		10.88				2.01	
eresearch-fidelity-com	ipxl	0.32%	21.8600	21.8100	0.0700	758,951	22.0700	21.4500	21.7900	28.7500	14.7000	65,282,000	10.73	$1.42b				
finance-abc7-com	ipxl	+0.3212%	21.86 usd	21.81	+0.0700	758,951	22.07	21.45	21.79	28.75	14.70	65,281,606						
finance-abc7chicago-com	ipxl	+0.3212%	21.86 usd	21.81	+0.0700	758,951	22.07	21.45	21.79	28.75	14.70	65,281,606						
financial-content	ipxl	+0.3212%	21.86 usd	21.81	+0.0700	758,951	22.07	21.45	21.79	28.75	14.70	65,281,606						
finapps-forbes-com	ipxl	0.3%	$21.86	21.81	0.07	758,951	22.07	21.45	21.79	28.75	14.70	65 mil	10.8	1 bil	0.0	0.00	2.03	
finviz	ipxl	0.32%	21.86			758,951			21.79	-23.97%	48.71%	65.28m	10.82	1.43b			2.02	
fool	ipxl	+0.32%	$21.86	$21.81	0.07	758,951	$22.07	$21.45	$21.79	$28.75	$14.70		10.60	$1.43b				
foxbusiness	ipxl		$21.86		+0.07	761,516			$21.79									
google-finance	ipxl	(0.32%)	21.86	21.81	+0.07	758,951.00	22.07	21.45		28.75	14.70	65.28m	10.83	1.43b			2.02	
howthemarketworks	ipxl	0.321%	21.86	21.81	0.07	667,147	22.07	21.45	21.79									
hpcwire	ipxl	+0.3212%	21.86 usd	21.81	+0.0700	761,516	22.07	21.45	21.79	28.75	14.70	65,281,606						
insidestocks	ipxl	+0.32%	21.86	21.81	+0.07	761516	22.07	21.45					price earnings ratio: 18.84					
investopedia	ipxl	+0.32 %	$21.86	21.81	+0.07				21.79									
investorguide	ipxl	+0.32%	21.86	21.54	+0.07		22.07	21.45		28.75	14.70		10.87	1.393b			2.004	
marketintellisearch	ipxl	0.32 %	$21.86	$21.54	0.07	644.30k	$22.07	$21.52	$21.79			65.28m	10.79	1.42b	0.0 %		2.02	
marketwatch	ipxl	+0.32%	$21.91	open: 21.81	+0.07	112,750	$22.07	$21.45	$21.79	$28.75	$14.70		11.04	$1.39b			1.98	
minyanville	ipxl	+0.3212%	21.86 usd	21.81	+0.0700	758,951	22.07	21.45	21.79	28.75	14.70	65,281,606						
msn-money	ipxl	+0.32%	21.86	21.81	+0.07	758,951	22.07	21.45	21.79	28.75	14.70	65.28 mil	11.10	1.42 bil			2.02	
nasdaq-com	ipxl	0.32%	$ 21.86	$ 21.81	0.07	758,951	$ 22.07	$ 21.45	$ 21.79	$ 28.75	$ 14.70	65,282,000	10.77	$ 1,427,064,520			$ 2.03	
optimum	ipxl	+0.32%	21.86 ( 4:30 pm edt)	21.81	+0.07	758,951	22.07	21.45	21.79	28.75	14.70	65.28m	10.9	1.4b			2.01	
paidcontent	ipxl	+0.3212%	21.86 usd	21.81	+0.0700	758,951	22.07	21.45	21.79	28.75	14.70	65,281,606						
pc-quote	ipxl	0.32%	21.86	21.81	0.07	761,516	22.07	21.45	21.79	28.75	14.70	65,072,955	11.06091	1,422,495,000				
personal-wealth-biz	ipxl	+0.32%	21.86	21.54		761,516	22.07	21.45	21.79	28.75	14.70		10.87			0.00	2.004	
predictwallstreet	ipxl	+0.32%	21.86		+0.07	758,951												
raymond-james	ipxl	0.32	21.86	21.81	0.07	758,951	22.07	21.45	21.86	28.75	14.70		10.26				2.13	
renewable-energy-world	ipxl	+0.3212%	21.86 usd	21.81	+0.0700	758,951	22.07	21.45	21.79	28.75	14.70	65,281,606						
screamingmedia	ipxl	+0.32%	$	open: 21.81	+0.07	112,750	$22.07	$21.45	$21.79	$28.75	$14.70		11.04	$1.39b			1.98	
scroli	ipxl	%	ipxl			0												
simple-stock-quotes	ipxl	+0.32%	last trade: 21.86		change: 0.070								p/e ratio: 10.87					
smartmoney	ipxl	(0.32%)	21.86	$21.81	0.07	761,516	$22.07	$21.45	$21.79	$28.75	$14.70			1,422,500	0.00%	$0.00		
stocknod	ipxl	+0.3212%	21.86 usd	21.81	+0.0700	761,516	22.07	21.45	21.79	28.75	14.70	65,281,606						
stockpickr	ipxl	0.32%	$21.86 0.07 | 0.32%	21.81	0.07	758.95k	22.07	21.45	21.79	28.75	14.70							
stocksmart	ipxl	.0 %	$26.59	20.5	0	24,487	26.96	26.58										
stocktwits	ipxl	0.55%	21.91		+0.12													
streetinsider-com	ipxl	0.32%	21.86	$21.81	+0.07	758,951	$22.07	$21.45	$21.79	$28.75	$14.70		10.88				$2.01	
thecramerreport	ipxl		21.86	21.54	+0.07	761516	22.07	21.45										
thestree	ipxl	0.32%	$21.86	21.81	0.07	758951	22.07	21.45	21.79	-28.75	14.7	6.5281606e7		1.389845392e9				
tickerspy	ipxl	0.32%	$21.86	21.81	+0.07	758,951	22.07	21.45	21.79	28.75	14.70		11.1	1.4b	0.00%	$0.00		
tmx-quotemedia	ipxl	0.32%	21.860	21.810	0.070	761,516	22.070	21.450	21.790	28.750	14.700	65,281,606	10.80	1,427,055,907			2.01	
updown	ipxl	0.32%	$21.86	$21.81	$0.07	648,496	$22.07	$21.45	$21.79	$28.75	$14.70	65.28b	10.28	$1.42b			2.12	
wallstreetsurvivor	ipxl	0.32%	21.86	21.81	0.07	667,147	22.07	21.45		28.75	14.70		10.80	$1b			3.82	
yahoo-finance	ipxl	0.32%	21.86	21.54	0.07	758,951	22.07	21.45	21.79	28.75	14.70		10.91	1.39b			2.00	
ycharts-com	ipxl	+0.55%	21.91		+0.12					28.75	14.70		10.79	1.42b	0.00%		2.03	
zacks	ipxl	(0.32%)	21.86		0.07	vol.  758,951	22.07	21.45		28.75	14.70		19.99	1.42 b	0.00	0.00	1.09	
advfn	tisi	1.04	24.38	24.23	0.25	48794	24.86	24.23										
barchart	tisi	+1.04%	24.38	24.23	+0.25	58,145	24.86	24.23	24.13	28.71	12.75		23.22	$471.27 m			+1.09	
barrons	tisi	1.04%	24.38	24.23	+0.25	48,794	24.86	24.23				19.51 million		$463.11 million	tisi has not issued dividends in more than 1 year.	$0.02		
bloomberg	tisi	1.036%	24.380	24.230	0.250	48,794	24.860	24.230		28.71	12.64	19.557mil	23.902	476.806mil		0.005 rights redemption	1.020	
boston-com	tisi	+1.036%	24.38 usd	24.23	+0.2500	48,794	24.86	24.23	24.13	28.71	12.64	19,467,669						
bostonmerchant	tisi	+1.036%	24.38 usd	24.23	+0.2500	48,794	24.86	24.23	24.13	28.71	12.64	19,467,669						
business-insider	tisi	+1.036%	24.38 usd	24.23	+0.2500	48,794	24.86	24.23	24.13	28.71	12.64	19,467,669						
chron	tisi	+1.036%	24.38 usd	24.23	+0.2500	48,794	24.86	24.23	24.13	28.71	12.64	19,467,669						
cio-com	tisi	+1.04%	24.38 usd	24.23	+0.2500	48,794	24.86	24.23	24.13	28.71	12.64	19,467,669	22.37	475m				
cnn-money	tisi	+1.04%	24.38	24.23	+0.25	48,029	24.86	24.23	24.13				22.4	$474.6m				
easystockalterts	tisi	1.03%	24.38	24.23	+0.25	48794	24.86	24.23	24.13	28.71	12.64		22.37				1.09	
eresearch-fidelity-com	tisi	1.04%	24.3800	24.2300	0.2500	48,794	24.8600	24.2300	24.1300	28.7100	12.6400	19,557,000	22.14	$471.91m				
finance-abc7-com	tisi	+1.036%	24.38 usd	24.23	+0.2500	48,794	24.86	24.23	24.13	28.71	12.64	19,467,669						
finance-abc7chicago-com	tisi	+1.036%	24.38 usd	24.23	+0.2500	48,794	24.86	24.23	24.13	28.71	12.64	19,467,669						
financial-content	tisi	+1.036%	24.38 usd	24.23	+0.2500	48,794	24.86	24.23	24.13	28.71	12.64	19,467,669						
finapps-forbes-com	tisi	1.0%	$24.38	24.23	0.25	48,794	24.86	24.23	24.13	28.71	12.64	20 mil	22.4	477 mil	0.0	0.00	1.09	
finviz	tisi	1.04%	24.38			48,029			24.13	-15.08%	92.88%	19.56m	22.57	476.87m			1.08	
fool	tisi	+1.04%	$24.38	$24.23	0.25	48,029	$24.86	$24.23	$24.13	$28.71	$12.64		21.70	$474.62m				
foxbusiness	tisi		$24.38		+0.25	48,794			$24.13									
google-finance	tisi	(1.04%)	24.38	24.23	+0.25	48,794.00	24.86	24.23		28.71	12.64	19.56m	22.65	476.81m			1.08	
howthemarketworks	tisi	1.036%	24.38	24.23	0.25	45,330	24.86	24.23	24.13									
hpcwire	tisi	+1.036%	24.38 usd	24.23	+0.2500	48,794	24.86	24.23	24.13	28.71	12.64	19,467,669						
insidestocks	tisi	+1.04%	24.38	24.23	+0.25	48794	24.86	24.23					price earnings ratio: 23.90					
investopedia	tisi	+1.04 %	$24.38	24.23	+0.25				24.13									
investorguide	tisi	+1.04%	24.38	24.23	+0.25		24.86	24.23		28.71	12.64		22.36	474.6m			1.079	
marketintellisearch	tisi	0.87 %	$24.34	$24.23	0.21	53.80k	$24.86	$24.23	$24.13			19.56m	22.34	0.47b	0.0 %		1.08	
marketwatch	tisi	+1.04%	$24.38	open: 24.23	+0.25	3,364	$24.86	$24.23	$24.13	$28.71	$12.75		23.16	$463.11m			1.05	
minyanville	tisi	+1.036%	24.38 usd	24.23	+0.2500	48,794	24.86	24.23	24.13	28.71	12.64	19,467,669						
msn-money	tisi	+1.04%	24.38	24.23	+0.25	48,794	24.86	24.23	24.13	28.71	12.64	19.56 mil	22.57	471.92 mil			1.08	
nasdaq-com	tisi	1.04%	$ 24.38	$ 24.23	0.25	48,794	$ 24.86	$ 24.23	$ 24.13	$ 28.71	$ 12.64	19,468,000	22.37	$ 474,629,840			$ 1.09	
optimum	tisi	+1.04%	24.38 ( 4:30 pm edt)	24.23	+0.25	48,794	24.86	24.23	24.13	28.71	12.64	19.47m	22.4	474.6m			1.09	
paidcontent	tisi	+1.036%	24.38 usd	24.23	+0.2500	48,794	24.86	24.23	24.13	28.71	12.64	19,467,669						
pc-quote	tisi	1.04%	24.38	24.23	0.25	48,794	24.86	24.23	24.13	28.71	12.64	19,356,456	22.34259	471,910,000				
personal-wealth-biz	tisi	+1.04%	24.38	24.23		48,794	24.86	24.23	24.13	28.71	12.64		22.36			0.00	1.079	
predictwallstreet	tisi	+1.04%	24.59		+0.25	48,794												
raymond-james	tisi	1.04	24.38	24.23	0.25	48,794	24.86	24.23	24.38	28.71	12.64		21.77				1.12	
renewable-energy-world	tisi	+1.036%	24.38 usd	24.23	+0.2500	48,794	24.86	24.23	24.13	28.71	12.64	19,467,669						
screamingmedia	tisi	+1.04%	$	open: 24.23	+0.25	3,364	$24.86	$24.23	$24.13	$28.71	$12.75		23.16	$463.11m			1.05	
scroli	tisi	%	tisi			0												
simple-stock-quotes	tisi	+1.04%	last trade: 24.38		change: 0.250								p/e ratio: 22.36					
smartmoney	tisi	(1.04%)	24.38	$24.23	0.25	48,794	$24.86	$24.23	$24.13	$28.71	$12.64			469,800	0.00%	$0.00		
stocknod	tisi	+1.036%	24.38 usd	24.23	+0.2500	48,794	24.86	24.23	24.13	28.71	12.64	19,467,669						
stockpickr	tisi	1.04%	$24.38 0.25 | 1.04%	24.23	0.25	48.03k	24.86	24.23	24.13	28.71	12.64							
stocksmart	tisi	.0 %	$21.87	24.53	0	9,854	22.6	21.87										
stocktwits	tisi	1.24%	24.43		+0.30													
streetinsider-com	tisi	1.04%	24.38	$24.23	+0.25	48,794	$24.86	$24.23	$24.13	$28.71	$12.64		22.37				$1.09	
thecramerreport	tisi		24.38	24.23	+0.25	48794	24.86	24.23										
thestree	tisi	1.04%	$24.38	24.23	0.25	48029	24.86	24.23	24.13	-28.71	12.64	1.9467669e7		4.60994402e8				
tickerspy	tisi	1.04%	$24.38	24.23	+0.25	48,794	24.86	24.23	24.13	28.71	12.64		22.3	469.7m	0.00%	$0.00		
tmx-quotemedia	tisi	1.04%	24.380	24.230	0.250	48,794	24.860	24.230	24.130	28.710	12.750	19,467,669	22.10	474,621,770			1.09	
updown	tisi	1.04%	$24.38	$24.23	$0.25	42,291	$24.86	$24.23	$24.13	$28.71	$12.64	19.46b	21.41	$470m			1.13	
wallstreetsurvivor	tisi	1.04%	24.38	24.23	0.25	45,330	24.86	24.23		28.71	12.64		22.10	$470m			0.63	
yahoo-finance	tisi	1.04%	24.38	24.23	0.25	48,794	24.86	24.23	24.13	28.71	12.64		22.59	474.61m			1.08	
ycharts-com	tisi	+1.24%	24.43		+0.30					28.71	12.64		22.41	472.23m	0.00%		1.09	
zacks	tisi	(1.04%)	24.38		0.25	vol.  48,794	24.86	24.23		28.71	12.64		23.66	471.91 m	0.00	0.00	1.02	
advfn	rnr	0.87	70.56	69.61	0.61	496176	70.6	69.37										
barchart	rnr	+0.87%	70.56	69.61	+0.61	496,176	70.60	69.37	69.95	73.66	54.10		24.38	$3.73 b	1.49%	$1.04	+4.90	
barrons	rnr	0.87%	70.56	69.61	+0.61	495,371	70.60	69.37				55.64 million		$3.62 billion	1.47%	$0.26		
bloomberg	rnr	0.872%	70.560	69.610	0.610	496,176	70.600	69.370		73.93	54.69	51.744mil	23.838	3,651.075mil	1.446	0.260 regular cash	2.960	
boston-com	rnr	+0.8721%	70.56 usd	69.61	+0.6100	496,176	70.60	69.37	69.95	73.93	54.69	54,877,500						
bostonmerchant	rnr	+0.8721%	70.56 usd	69.61	+0.6100	496,176	70.60	69.37	69.95	73.93	54.69	54,877,500						
business-insider	rnr	+0.8721%	70.56 usd	69.61	+0.6100	496,176	70.60	69.37	69.95	73.93	54.69	54,877,500						
chron	rnr	+0.8721%	70.56 usd	69.61	+0.6100	496,176	70.60	69.37	69.95	73.93	54.69	54,877,500						
cio-com	rnr	+0.87%	70.56 usd	69.61	+0.6100	496,176	70.60	69.37	69.95	73.93	54.69	54,877,500		4b	1.5	1.04		
cnn-money	rnr	+0.87%	70.56	69.61	+0.61	495,371	70.60	69.37	69.95					$3.9b	1.45%			
easystockalterts	rnr	0.88%	70.56	69.61	+0.61	496176	70.60	69.37	69.95	73.93	54.69						0.00	
eresearch-fidelity-com	rnr	0.87%	70.5600	69.6100	0.6100	496,176	70.6000	69.3700	69.9500	73.9300	54.6900	51,744,000	17.62	$3.62b	1.49%	$0.260000		
finance-abc7-com	rnr	+0.8721%	70.56 usd	69.61	+0.6100	496,176	70.60	69.37	69.95	73.93	54.69	54,877,500						
finance-abc7chicago-com	rnr	+0.8721%	70.56 usd	69.61	+0.6100	496,176	70.60	69.37	69.95	73.93	54.69	54,877,500						
financial-content	rnr	+0.8721%	70.56 usd	69.61	+0.6100	496,176	70.60	69.37	69.95	73.93	54.69	54,877,500						
finapps-forbes-com	rnr	0.9%	$70.56	69.61	0.61	496,176	70.60	69.37	69.95	73.93	54.69	52 mil	14.4	4 bil	1.5	1.04	4.90	
finviz	rnr	0.87%	70.56			496,176			69.95	-4.20%	31.10%	54.88m	17.73	3.87b		1.04	3.98	
fool	rnr	+0.87%	$70.56	$69.61	0.61	495,071	$70.60	$69.37	$69.95	$73.93	$54.69		14.20	$3.65b	1.80%	1.04		
foxbusiness	rnr		$70.56		+0.61	496,176			$69.95									
google-finance	rnr	(0.87%)	70.56	69.61	+0.61	496,176.00	70.60	69.37		73.93	54.69	51.74m	17.73	3.65b	1.47	0.26	3.98	
howthemarketworks	rnr	0.872%	70.56	69.61	0.61	495,371	70.6	69.37	69.95									
hpcwire	rnr	+0.8721%	70.56 usd	69.61	+0.6100	496,176	70.60	69.37	69.95	73.93	54.69	54,877,500						
insidestocks	rnr	+0.87%	70.56	69.61	+0.61	495371	70.60	69.37					price earnings ratio: 24.59					
investopedia	rnr	+0.87 %	$70.56	69.61	+0.61				69.95									
investorguide	rnr	+0.87%	70.56	69.61	+0.61		70.60	69.37		73.93	54.75		13.34	3.651b			5.245	
marketintellisearch	rnr	0.87 %	$70.56	$69.61	0.61	478.20k	$70.60	$69.37	$69.95			54.88m	17.58	3.84b	1.49 %		3.98	
marketwatch	rnr	+0.87%	$70.56	open: 69.61	+0.61	1,105	$70.60	$69.37	$69.95	$73.93	$54.75		13.18	$3.62b	1.47%	0.26	5.36	
minyanville	rnr	+0.8721%	70.56 usd	69.61	+0.6100	496,176	70.60	69.37	69.95	73.93	54.69	54,877,500						
msn-money	rnr	+0.87%	70.56	69.61	+0.61	496,176	70.60	69.37	69.95	73.93	54.69	61.74 mil	17.73	3.86 bil	1.49%	1.04	4.89	
nasdaq-com	rnr	0.87%	$ 70.56		0.61	496,176	$ 70.60	$ 69.37	$ 69.95	$ 73.93	$ 54.69	51,744,000	14.4	$ 3,651,056,640	1.49 %	$1.040000	$ 4.90	
optimum	rnr	+0.87%	70.56 ( 4:15 pm edt)	69.61	+0.61	496,176	70.60	69.37	69.95	73.93	54.69	54.88m		3.9b	1.47	1.04		
paidcontent	rnr	+0.8721%	70.56 usd	69.61	+0.6100	496,176	70.60	69.37	69.95	73.93	54.69	54,877,500						
pc-quote	rnr	0.87%	70.56	69.61	0.61	496,176	70.6	69.37	69.95	73.93	54.69	51,290,717	17.57538	3,619,073,000		0.26		
personal-wealth-biz	rnr	+0.87%	70.56	69.61		496,176	70.60	69.37	69.95	73.93	54.75		13.34		1.46	1.02	5.245	
predictwallstreet	rnr	+0.87%	70.56		+0.61	496,176												
raymond-james	rnr	0.87	70.56	69.61	0.61	496,176	70.60	69.37	70.56	73.93	54.69		17.47				4.04	
renewable-energy-world	rnr	+0.8721%	70.56 usd	69.61	+0.6100	496,176	70.60	69.37	69.95	73.93	54.69	54,877,500						
screamingmedia	rnr	+0.87%	$	open: 69.61	+0.61	1,105	$70.60	$69.37	$69.95	$73.93	$54.75		13.18	$3.62b	1.47%	0.26	5.36	
scroli	rnr	%	rnr			0												
simple-stock-quotes	rnr	+0.87%	last trade: 70.56		change: 0.610								p/e ratio: 13.34					
smartmoney	rnr	(0.87%)	70.56	$69.61	0.61	496,176	$70.60	$69.37	$69.95	$73.93	$54.69			3,619,500	1.49%	$0.26		
stocknod	rnr	+0.8721%	70.56 usd	69.61	+0.6100	496,176	70.60	69.37	69.95	73.93	54.69	54,877,500						
stockpickr	rnr	0.87%	$70.56 0.61 | 0.87%	69.84	0.61	496.18k	70.60	69.37	69.95	73.93	54.69							
stocksmart	rnr	.0 %	$71.04	64.26	0	57,452	72.37	70.92										
stocktwits	rnr	0.83%	70.53		+0.58													
streetinsider-com	rnr	0.87%	70.56	$69.61	+0.61	496,176	$70.60	$69.37	$69.95	$73.93	$54.69						$0.00	
thecramerreport	rnr		70.56	69.61	+0.61	496176	70.60	69.37										
thestree	rnr	0.87%	$70.56	69.84	0.61	496176	70.6	69.37	69.95	-73.93	54.69	5.1744269e7		3.620546502e9				
tickerspy	rnr	0.87%	$70.56	69.61	+0.61	496,176	70.60	69.37	69.95	73.93	54.69		17.6	3.6b	1.49%	$0.26		
tmx-quotemedia	rnr	0.87%	70.560	69.610	0.610	496,176	70.600	69.370	69.950	73.930	54.690	51,744,269	14.20	3,651,075,621	1.487	0.260 usd	4.94	
updown	rnr	0.87%	$70.56	$69.61	$0.61	495,071	$70.60	$69.37	$69.95	$73.93	$54.69	51.74b	12.91	$3.62b			5.42	
wallstreetsurvivor	rnr	0.87%	70.56	69.61	0.61	495,371	70.60	69.37		73.93	54.69		14.20	$4b	1.50%	1.00 -	12.31	
yahoo-finance	rnr	0.87%	70.56	69.61	0.61	496,176	70.60	69.37	69.95	73.93	54.75		13.45	3.65b	1.50%	1.04	5.25	
ycharts-com	rnr	+0.83%	70.53		+0.58					73.93	54.69		14.42	3.73b	1.49%		4.89	
zacks	rnr	(0.87%)	70.56		0.61	vol.  496,176	70.60	69.37		73.93	54.69		24.37	3.62 b	1.49	1.04	2.87	
advfn	pfe	0.73	20.75	20.5	0.15	30401309	20.76	20.48										
barchart	pfe	+0.73%	20.75	20.50	+0.15	27,399,380	20.76	20.48	20.60	21.45	13.53		9.27	$165.82 b	3.87%	$0.80	+1.06	
barrons	pfe	0.73%	20.75	20.50	+0.15	30.405m	20.76	20.48				8.07 billion		$163.32 billion	3.86%	$0.2		
bloomberg	pfe	0.728%	20.750	20.500	0.150	30,405,703	20.760	20.480		21.45	14.00	7,901.130mil	9.305	163,948.500mil	3.672	0.200 regular cash	2.230	
boston-com	pfe	+0.7767%	20.76 usd	20.50	+0.1600	30,405,603	20.76	20.48	20.60	21.28	14.00	7,901,130,426						
bostonmerchant	pfe	+0.7767%	20.76 usd	20.50	+0.1600	30,405,603	20.76	20.48	20.60	21.28	14.00	7,901,130,426						
business-insider	pfe	+0.7767%	20.76 usd	20.50	+0.1600	30,405,603	20.76	20.48	20.60	21.28	14.00	7,901,130,426						
chron	pfe	+0.7767%	20.76 usd	20.50	+0.1600	30,405,603	20.76	20.48	20.60	21.28	14.00	7,901,130,426						
cio-com	pfe	+0.78%	20.76 usd	20.50	+0.1600	30,405,603	20.76	20.48	20.60	21.28	14.00	7,901,130,426	19.58	164b	4	0.8		
cnn-money	pfe	+0.73%today&rsquo;s change	20.75data as of 4:00pm et	20.50	+0.15	30,405,703	20.76	20.48	20.60				19.6	$163.9b	3.86%			
easystockalterts	pfe	0.73%	20.75	20.50	+0.15	28144525	20.76	20.48	20.60	21.45	14.00		19.58				1.06	
eresearch-fidelity-com	pfe	0.73%	20.7500	20.5000	0.1500	30,401,309	20.7600	20.4800	20.6000	21.4500	14.0000	7,901,130,000	19.43	$162.76b	3.88%	$0.200000		
finance-abc7-com	pfe	+0.7767%	20.76 usd	20.50	+0.1600	30,405,603	20.76	20.48	20.60	21.28	14.00	7,901,130,426						
finance-abc7chicago-com	pfe	+0.7767%	20.76 usd	20.50	+0.1600	30,405,603	20.76	20.48	20.60	21.28	14.00	7,901,130,426						
financial-content	pfe	+0.7767%	20.76 usd	20.50	+0.1600	30,405,603	20.76	20.48	20.60	21.28	14.00	7,901,130,426						
finapps-forbes-com	pfe	0.7%	$20.75	20.50	0.15	30,406,621	20.76	20.48	20.60	21.45	14.00	7.9 bil	19.6	164 bil	3.9	0.80	1.06	
finviz	pfe	0.73%	20.75			30,402,296			20.60	-3.26%	54.51%	7.90b	19.62	162.76b		0.80	1.05	
fool	pfe	+0.70%	$20.75	$20.50	0.14	24,562,562	$20.75	$20.48	$20.60	$21.45	$14.00		19.50	$163.91b	3.90%	0.80		
foxbusiness	pfe		$20.75		+0.15	30,401,309			$20.60									
google-finance	pfe	(0.73%)	20.75	20.50	+0.15	30.40m	20.76	20.48		21.45	14.00	7.90b	19.77	163.95b	3.86	0.20	1.05	
howthemarketworks	pfe	0.777%	20.76	20.5	0.16	30,405,603	20.76	20.48	20.6									
hpcwire	pfe	+0.7767%	20.76 usd	20.50	+0.1600	30,405,603	20.76	20.48	20.60	21.28	14.00	7,901,130,426						
insidestocks	pfe	+0.78%	20.76	20.50	+0.16	23131955	20.76	20.48					price earnings ratio: 9.31					
investopedia	pfe	+0.73 %	$20.75	20.50	+0.15				20.60									
investorguide	pfe	+0.73%	20.75	20.55	+0.15		20.76	20.48		21.28	14.00		19.54	163.9b			1.054	
marketintellisearch	pfe	0.68 %	$20.74	$20.54	0.14	30109.60k	$20.76	$20.48	$20.60			7901.13m	19.62	162.76b	3.88 %		1.05	
marketwatch	pfe	+0.73%	$20.65	open: 20.50	+0.15	216,911	$20.76	$20.48	$20.60	$21.45	$14.14		19.72	$163.32b	3.86%	0.20	1.05	
minyanville	pfe	+0.7767%	20.76 usd	20.50	+0.1600	30,405,603	20.76	20.48	20.60	21.28	14.00	7,901,130,426						
msn-money	pfe	+0.73%	20.75	20.50	+0.15	30.4 mil	20.76	20.48	20.60	21.45	14.00	7.90 bil	19.58	162.76 bil	3.88%	0.80	1.05	
nasdaq-com	pfe	0.78%	$ 20.76		0.16	26,535,038	$ 20.76	$ 20.48	$ 20.60	$ 21.45	$ 14	7,901,130,000	19.58	$ 164,027,458,800	3.88 %	$0.800000	$ 1.06	
optimum	pfe	+0.78%	20.76 ( 3:55 pm edt)	20.50	+0.16	26,161,442	20.76	20.48	20.60	21.45	14.00	7.90b	19.6	164.0b	3.85	0.80	1.06	
paidcontent	pfe	+0.7767%	20.76 usd	20.50	+0.1600	30,405,603	20.76	20.48	20.60	21.28	14.00	7,901,130,426						
pc-quote	pfe	0.73%	20.75	20.5	0.15	30,433,720	20.76	20.48	20.6	21.45	14.00	7,844,013,494	19.43396	162,763,280,000		0.2		
personal-wealth-biz	pfe	+0.73%	20.75	20.55		30,402,296	20.76	20.49	20.60	21.28	14.00		19.54		3.69	0.76	1.054	
predictwallstreet	pfe	+0.73%	20.75		+0.15	30,401,309												
raymond-james	pfe	0.73	20.75	20.50	0.15	30,405,703	20.76	20.48	20.75	21.45	14.00		19.58				1.06	
renewable-energy-world	pfe	+0.7767%	20.76 usd	20.50	+0.1600	30,405,603	20.76	20.48	20.60	21.28	14.00	7,901,130,426						
screamingmedia	pfe	+0.73%	$	open: 20.50	+0.15	216,911	$20.76	$20.48	$20.60	$21.45	$14.14		19.72	$163.32b	3.86%	0.20	1.05	
scroli	pfe	0.78%	pfe 20.76	20.50	0.16	25,770,356	20.76	20.48	20.60	21.45	14.00		19.78				1.05	
simple-stock-quotes	pfe	+0.73%	last trade: 20.75		change: 0.150								p/e ratio: 19.54					
smartmoney	pfe	(0.73%)	20.75	$20.50	0.15	30,401,309	$20.76	$20.48	$20.60	$21.45	$14.00			162,763,300	3.88%	$0.20		
stocknod	pfe	+0.7767%	20.76 usd	20.50	+0.1600	30,405,603	20.76	20.48	20.60	21.28	14.00	7,901,130,426						
stockpickr	pfe	0.73%	$20.75 0.15 | 0.73%	20.50	0.15	26.90m	20.76	20.48	20.60	21.45	14.00							
stocksmart	pfe	.0 %	$21.05	17.45	0	2,940,440	21.435	20.98										
stocktwits	pfe	0.73%	20.75		+0.15													
streetinsider-com	pfe	0.73%	20.75	$20.50	+0.15	28,144,525	$20.76	$20.48	$20.60	$21.45	$14.00		19.58				$1.06	
thecramerreport	pfe		20.75	20.55	+0.15	30402296	20.76	20.49										
thestree	pfe	0.73%	$20.75	20.5	0.15	26904379	20.76	20.48	20.6	-21.45	14.0	7.901130426e9		1.63316365905e11				
tickerspy	pfe	0.68%	$20.74	20.50	+0.14	26,884,318	20.76	20.48	20.60	21.45	14.00		19.4	162.7b	3.88%	$0.20		
tmx-quotemedia	pfe	0.73%	20.750	20.500	0.150	30,405,703	20.760	20.480	20.600	21.450	14.000	7,901,130,426	19.40	163,948,456,340	3.883	0.200 usd	1.06	
updown	pfe	0.73%	$20.75	$20.50	$0.15	30,390,787	$20.76	$20.48	$20.60	$21.45	$14.00	7901.13b	19.54	$162.76b			1.05	
wallstreetsurvivor	pfe	0.78%	20.76	20.50	0.16	30,405,603	20.76	20.48		21.45	14.00		19.40	$163b	3.90%	0.72 -	1.02	
yahoo-finance	pfe	0.73%	20.75	20.55	0.15	30,402,296	20.76	20.48	20.60	21.45	14.00		19.69	163.95b	3.90%	0.80	1.05	
ycharts-com	pfe	+0.97%	20.79		+0.20					21.45	14.00		19.80	166.14b	3.86%		1.05	
zacks	pfe	(0.73%)	20.75		0.15	vol.  30,405,703	20.76	20.48		21.45	14.00		9.24	162.76 b	3.88	0.80	2.23	
advfn	qgen	0.26	19.07	19.14	0.05	1700468	19.18	19.01										
barchart	qgen	+0.26%	19.07	19.14	+0.05	1,725,739	19.18	19.01	19.02	22.20	16.86		20.42	$4.45 b			+0.58	
barrons	qgen	0.21%	19.06	19.14	+0.04	1.600m	19.18	19.01				241.60 million		$4.60 billion	qgen has not issued dividends in more than 1 year.			
bloomberg	qgen	0.263%	19.070	19.140	0.050	1,700,468	19.180	19.010		22.20	16.86	233.683mil	28.044	4,456.343mil			0.680	
boston-com	qgen	+0.2629%	19.07 usd	19.14	+0.0500	1,691,368	19.18	19.01	19.02	22.20	16.86	241,600,000						
bostonmerchant	qgen	+0.2629%	19.07 usd	19.14	+0.0500	1,691,368	19.18	19.01	19.02	22.20	16.86	241,600,000						
business-insider	qgen	+0.2629%	19.07 usd	19.14	+0.0500	1,691,368	19.18	19.01	19.02	22.20	16.86	241,600,000						
chron	qgen	+0.2629%	19.07 usd	19.14	+0.0500	1,690,668	19.18	19.01	19.02	22.20	16.86	241,600,000						
cio-com	qgen	+0.26%	19.07 usd	19.14	+0.0500	1,690,668	19.18	19.01	19.02	22.20	16.86	241,600,000		5b				
cnn-money	qgen	+0.26%	19.07	19.14	+0.05	1,699,466	19.18	19.01	19.02				44.3	$4.6b				
easystockalterts	qgen	0.26%	19.07	19.14	+0.05	1690668	19.18	19.01	19.02	22.20	16.86						0.00	
eresearch-fidelity-com	qgen	0.26%	19.0700	19.1400	0.0500	1,699,768	19.1800	19.0100	19.0200	22.2000	16.8600	232,832,000	32.79	$4.43b				
finance-abc7-com	qgen	+0.2629%	19.07 usd	19.14	+0.0500	1,690,668	19.18	19.01	19.02	22.20	16.86	241,600,000						
finance-abc7chicago-com	qgen	+0.2629%	19.07 usd	19.14	+0.0500	1,690,668	19.18	19.01	19.02	22.20	16.86	241,600,000						
financial-content	qgen	+0.2629%	19.07 usd	19.14	+0.0500	1,690,668	19.18	19.01	19.02	22.20	16.86	241,600,000						
finapps-forbes-com	qgen	0.3%	$19.07	19.14	0.05	1,699,768	19.18	19.01	19.02	22.20	16.86	234 mil	32.9	4 bil	0.0	0.00	0.58	
finviz	qgen	0.26%	19.07			1,699,637			19.02	-14.10%	13.11%	232.83m	32.79	4.43b			0.58	
fool	qgen	+0.21%	$19.06	$19.14	0.04	1,505,148	$19.18	$19.01	$19.02	$22.20	$16.86		32.40	$4.45b				
foxbusiness	qgen		$19.07		+0.05	1,700,468			$19.02									
google-finance	qgen	(0.26%)	19.07	19.14	+0.05	1.70m	19.18	19.01		22.20	16.86	232.83m	32.87	4.44b			0.58	
howthemarketworks	qgen	0.263%	19.07	19.14	0.05	1,690,668	19.18	19.01	19.02									
hpcwire	qgen	+0.2629%	19.07 usd	19.14	+0.0500	1,690,668	19.18	19.01	19.02	22.20	16.86	241,600,000						
insidestocks	qgen	+0.26%	19.07	19.14	+0.05	1629116	19.18	19.01					price earnings ratio: 21.67					
investopedia	qgen	+0.26 %	$19.07	19.14	+0.05				19.02									
investorguide	qgen	+0.26%	19.07	19.17	+0.05		19.18	19.01		22.20	16.86		32.79	4.456b			0.58	
marketintellisearch	qgen	0.32 %	$19.08	$19.14	0.06	1693.70k	$19.18	$19.01	$19.02			232.83m	32.79	4.43b	0.0 %		0.58	
marketwatch	qgen	+0.26%	$19.07	open: 19.14	+0.05	3,915	$19.18	$19.01	$19.02	$22.20	$16.86		20.55	$4.60b			0.93	
minyanville	qgen	+0.2629%	19.07 usd	19.14	+0.0500	1,690,668	19.18	19.01	19.02	22.20	16.86	241,600,000						
msn-money	qgen	+0.26%	19.07	19.14	+0.05	1.7 mil	19.18	19.01	19.02	22.20	16.86	232.83 mil	31.26	4.43 bil			0.58	
nasdaq-com	qgen	0.26%	$ 19.07	$ 19.14	0.05	1,699,768	$ 19.18	$ 19.01	$ 19.02	$ 22.20	$ 16.86	233,163,000	32.88	$ 4,446,418,410			$ 0.58	
optimum	qgen	+0.26%	19.07 ( 4:00 pm edt)	19.14	+0.05	1,597,443	19.18	19.01	19.02	22.20	16.86	241.60m		4.6b				
paidcontent	qgen	+0.2629%	19.07 usd	19.14	+0.0500	1,690,668	19.18	19.01	19.02	22.20	16.86	241,600,000						
pc-quote	qgen	0.26%	19.07	19.14	0.05	1,703,137	19.18	19.01	19.02	22.20	16.86	233,070,320	31.18033	4,444,651,000				
personal-wealth-biz	qgen	+0.26%	19.07	19.17		1,700,337	19.17	19.01	19.02	22.20	16.86		32.79			0.00	0.58	
predictwallstreet	qgen	+0.26%	19.07		+0.05	1,699,768												
raymond-james	qgen	0.26	19.07	19.14	0.05	1,699,768	19.18	19.01	19.07	22.20	16.86		31.26				0.61	
renewable-energy-world	qgen	+0.2629%	19.07 usd	19.14	+0.0500	1,690,668	19.18	19.01	19.02	22.20	16.86	241,600,000						
screamingmedia	qgen	+0.26%	$	open: 19.14	+0.05	3,915	$19.18	$19.01	$19.02	$22.20	$16.86		20.55	$4.60b			0.93	
scroli	qgen	%	qgen			0												
simple-stock-quotes	qgen	+0.26%	last trade: 19.07		change: 0.050								p/e ratio: 32.79					
smartmoney	qgen	(0.26%)	19.07	$19.14	0.05	1,700,468	$19.18	$19.01	$19.02	$22.20	$16.86			4,444,700	0.00%	$0.00		
stocknod	qgen	+0.2629%	19.07 usd	19.14	+0.0500	1,691,368	19.18	19.01	19.02	22.20	16.86	241,600,000						
stockpickr	qgen	0.26%	$19.07 0.05 | 0.26%	19.14	0.05	1.70m	19.18	19.01	19.02	22.20	16.86							
stocksmart	qgen	.0 %	$19.44	19.47	0	292,256	19.74	19.375										
stocktwits	qgen	0.26%	19.07		+0.05													
streetinsider-com	qgen	0.26%	19.07	$19.14	+0.05	1,690,668	$19.18	$19.01	$19.02	$22.20	$16.86						$0.00	
thecramerreport	qgen		19.07	19.17	+0.05	1699637	19.17	19.01										
thestree	qgen	0.26%	$19.07	19.14	0.05	1699768	19.18	19.01	19.02	-22.2	16.86	2.33683e8		4.39090357e9				
tickerspy	qgen	0.26%	$19.07	19.14	+0.05	1,699,768	19.18	19.01	19.02	22.20	16.86		31.2	4.4b	0.00%	$0.00		
tmx-quotemedia	qgen	0.26%	19.070	19.140	0.050	1,699,268	19.180	19.010	19.020	22.200	16.860	233,683,000	32.80	4,456,334,810			0.58	
updown	qgen	0.26%	$19.07	$19.14	$0.05	1,699,222	$19.18	$19.01	$19.02	$22.20	$16.86	233.68b	31.81	$4.44b			0.60	
wallstreetsurvivor	qgen	0.26%	19.07	19.14	0.05	1,690,668	19.18	19.01		22.20	16.86		32.80	$4b			0.60	
yahoo-finance	qgen	0.26%	19.07	19.17	0.05	1,699,637	19.18	19.01	19.02	22.20	16.86		32.88	4.46b			0.58	
ycharts-com	qgen	+0.26%	19.07		+0.05					22.20	16.86		32.88	4.45b	0.00%		0.58	
zacks	qgen	(0.26%)	19.07		0.05	vol.  1,699,768	19.18	19.01		22.20	16.86		20.67	4.44 b	0.00	0.00	.92	
advfn	kss	3.56	51.79	50.15	1.78	3688177	51.9	49.99										
barchart	kss	+3.56%	51.79	50.15	+1.78	3,688,177	51.90	49.99	50.01	57.45	43.65		13.06	$15.04 b	1.98%	$1.00	+3.86	
barrons	kss	3.56%	51.79	50.15	+1.78	3.685m	51.90	49.99				306.00 million		$14.18 billion	1.93%	$0.25		
bloomberg	kss	3.559%	51.790	50.150	1.780	3,688,177	51.900	49.990		58.00	44.07	281.089mil	13.774	14,557.620mil	0.966	0.250 regular cash	3.760	
boston-com	kss	+3.559%	51.79 usd	50.15	+1.780	3,688,177	51.90	49.99	50.01	58.00	44.07	281,089,311						
bostonmerchant	kss	+3.559%	51.79 usd	50.15	+1.780	3,688,177	51.90	49.99	50.01	58.00	44.07	281,089,311						
business-insider	kss	+3.559%	51.79 usd	50.15	+1.780	3,688,177	51.90	49.99	50.01	58.00	44.07	281,089,311						
chron	kss	+3.559%	51.79 usd	50.15	+1.780	3,688,177	51.90	49.99	50.01	58.00	44.07	281,089,311						
cio-com	kss	+3.56%	51.79 usd	50.15	+1.780	3,688,177	51.90	49.99	50.01	58.00	44.07	281,089,311	13.88	15b	2	1		
cnn-money	kss	+3.56%	51.79	50.15	+1.78	3,700,078	51.90	49.99	50.01				13.9	$14.6b	1.93%			
easystockalterts	kss	3.55%	51.79	50.15	+1.78	3688177	51.90	49.99	50.01	58.00	44.07		13.88				3.73	
eresearch-fidelity-com	kss	3.56%	51.7900	50.1500	1.7800	3,688,177	51.9000	49.9900	50.0100	58.0000	44.0700	281,089,000	13.30	$14.06b	2.00%	$0.250000		
finance-abc7-com	kss	+3.559%	51.79 usd	50.15	+1.780	3,688,177	51.90	49.99	50.01	58.00	44.07	281,089,311						
finance-abc7chicago-com	kss	+3.559%	51.79 usd	50.15	+1.780	3,688,177	51.90	49.99	50.01	58.00	44.07	281,089,311						
financial-content	kss	+3.559%	51.79 usd	50.15	+1.780	3,688,177	51.90	49.99	50.01	58.00	44.07	281,089,311						
finapps-forbes-com	kss	3.6%	$51.79	50.15	1.78	3,688,177	51.90	49.99	50.01	58.00	44.07	281 mil	13.4	15 bil	1.9	1.00	3.86	
finviz	kss	3.56%	51.79			3,688,177			50.01	-9.84%	18.64%	281.09m	13.77	14.56b		1.00	3.76	
fool	kss	+3.56%	$51.79	$50.15	1.78	3,685,078	$51.90	$49.99	$50.01	$58.00	$44.07		13.50	$14.56b		1.00		
foxbusiness	kss		$51.79		+1.78	3,688,177			$50.01									
google-finance	kss	(3.56%)	51.79	50.15	+1.78	3.69m	51.90	49.99		58.00	44.07	281.09m	13.78	14.56b	1.93	0.25	3.76	
howthemarketworks	kss	3.559%	51.79	50.15	1.78	3,685,278	51.9	49.99	50.01									
hpcwire	kss	+3.559%	51.79 usd	50.15	+1.780	3,688,177	51.90	49.99	50.01	58.00	44.07	281,089,311						
insidestocks	kss	+3.56%	51.79	50.15	+1.78	3685378	51.90	49.99					price earnings ratio: 13.42					
investopedia	kss	+3.56 %	$51.79	50.15	+1.78				50.01									
investorguide	kss	+3.56%	51.79	50.15	+1.78		51.90	49.99		58.00	44.07		13.32	14.558b			3.754	
marketintellisearch	kss	3.56 %	$51.79	$50.15	1.78	3677.10k	$51.90	$49.99	$50.01			281.09m	13.30	14.06b	2.0 %		3.76	
marketwatch	kss	+3.56%	$51.75	open: 50.15	+1.78	26,837	$51.90	$49.99	$50.01	$58.00	$44.07		13.33	$14.18b	1.93%	0.25	3.89	
minyanville	kss	+3.559%	51.79 usd	50.15	+1.780	3,688,177	51.90	49.99	50.01	58.00	44.07	281,089,311						
msn-money	kss	+3.56%	51.79	50.15	+1.78	3.69 mil	51.90	49.99	50.01	58.00	44.07	281.09 mil	13.85	14.06 bil	2.00%	1.00	3.76	
nasdaq-com	kss	3.56%	$ 51.79		1.78	3,688,177	$ 51.90	$ 49.99	$ 50.01	$ 58	$ 44.07	281,089,000	13.42	$ 14,557,599,310	2 %	$1.000000	$ 3.86	
optimum	kss	+3.56%	51.79 ( 4:15 pm edt)	50.15	+1.78	3,688,177	51.90	49.99	50.01	58.00	44.07	281.09m	13.9	14.6b	1.93	1.00	3.73	
paidcontent	kss	+3.559%	51.79 usd	50.15	+1.780	3,688,177	51.90	49.99	50.01	58.00	44.07	281,089,311						
pc-quote	kss	3.56%	51.79	50.15	1.78	3,688,177	51.9	49.99	50.01	58.00	44.07	271,428,094	13.37166	14,057,261,000		0.25		
personal-wealth-biz	kss	+3.56%	51.79	50.15		3,688,177	51.90	49.99	50.01	58.00	44.07		13.32		1.00	0.50	3.754	
predictwallstreet	kss	+3.56%	51.79		+1.78	3,688,177												
raymond-james	kss	3.56	51.79	50.15	1.78	3,688,177	51.90	49.99	51.79	58.00	44.07		13.74				3.77	
renewable-energy-world	kss	+3.559%	51.79 usd	50.15	+1.780	3,688,177	51.90	49.99	50.01	58.00	44.07	281,089,311						
screamingmedia	kss	+3.56%	$	open: 50.15	+1.78	26,837	$51.90	$49.99	$50.01	$58.00	$44.07		13.33	$14.18b	1.93%	0.25	3.89	
scroli	kss	3.56%	kss 51.79	50.15	1.78	3,286,515	51.90	49.99	50.01	58.00	44.07		13.78				3.76	
simple-stock-quotes	kss	+3.56%	last trade: 51.79		change: 1.780								p/e ratio: 13.32					
smartmoney	kss	(3.56%)	51.79	$50.15	1.78	3,688,177	$51.90	$49.99	$50.01	$58.00	$44.07			14,057,300	2.00%	$0.25		
stocknod	kss	+3.559%	51.79 usd	50.15	+1.780	3,688,177	51.90	49.99	50.01	58.00	44.07	281,089,311						
stockpickr	kss	3.56%	$51.79 1.78 | 3.56%	50.22	1.78	3.69m	51.90	49.99	50.01	58.00	44.07							
stocksmart	kss	.0 %	$52.92	54.45	0	352,594	53.2	52.57										
stocktwits	kss	3.54%	51.78		+1.77													
streetinsider-com	kss	3.56%	51.79	$50.15	+1.78	3,688,177	$51.90	$49.99	$50.01	$58.00	$44.07		13.88				$3.73	
thecramerreport	kss		51.79	50.15	+1.78	3688177	51.90	49.99										
thestree	kss	3.56%	$51.79	50.22	1.78	3688177	51.9	49.99	50.01	-58.0	44.07	2.81089311e8		1.4175333954e10				
tickerspy	kss	3.56%	$51.79	50.15	+1.78	3,688,177	51.90	49.99	50.01	58.00	44.07		13.4	14.1b	2.00%	$0.25		
tmx-quotemedia	kss	3.56%	51.790	50.150	1.780	3,688,177	51.900	49.990	50.010	58.000	44.070	281,089,311	13.40	14,557,615,417	2.000	0.250 usd	3.73	
updown	kss	3.56%	$51.79	$50.15	$1.78	3,662,341	$51.90	$49.99	$50.01	$58.00	$44.07	281.08b	13.29	$14.05b			3.76	
wallstreetsurvivor	kss	3.56%	51.79	50.15	1.78	3,685,278	51.90	49.99		58.00	44.07		13.40	$14b	2.00%		3.65	
yahoo-finance	kss	3.56%	51.79	50.15	1.78	3,688,177	51.90	49.99	50.01	58.00	44.07		13.80	14.56b	2.00%	1.00	3.75	
ycharts-com	kss	+3.54%	51.78		+1.77					58.00	44.07		13.84	15.04b	1.93%		3.74	
zacks	kss	(3.56%)	51.79		1.78	vol.  3,688,177	51.90	49.99		58.00	44.07		12.96	14.52 b	2.00	1.00	3.86	
advfn	hgr	2.82	25.16	24.48	0.69	200249	25.24	24.36										
barchart	hgr	+2.82%	25.16	24.48	+0.69	200,249	25.24	24.36	24.47	28.47	13.01		17.03	$839.84 m			+0.71	
barrons	hgr	2.82%	25.16	24.48	+0.69	195,360	25.24	24.36				32.89 million		$827.04 million	hgr has not issued dividends in more than 1 year.			
bloomberg	hgr	2.820%	25.160	24.480	0.690	200,249	25.240	24.360		28.47	13.01	33.497mil	17.116	842.792mil			1.470	
boston-com	hgr	+2.820%	25.16 usd	24.48	+0.6900	200,249	25.24	24.36	24.47	28.47	13.01	33,497,310						
bostonmerchant	hgr	+2.820%	25.16 usd	24.48	+0.6900	200,249	25.24	24.36	24.47	28.47	13.01	33,497,310						
business-insider	hgr	+2.820%	25.16 usd	24.48	+0.6900	200,249	25.24	24.36	24.47	28.47	13.01	33,497,310						
chron	hgr	+2.820%	25.16 usd	24.48	+0.6900	200,249	25.24	24.36	24.47	28.47	13.01	33,497,310						
cio-com	hgr	+2.82%	25.16 usd	24.48	+0.6900	200,249	25.24	24.36	24.47	28.47	13.01	33,497,310	35.44	843m				
cnn-money	hgr	+2.82%	25.16	24.48	+0.69	195,360	25.24	24.36	24.47				35.4	$842.8m				
easystockalterts	hgr	2.82%	25.16	24.48	+0.69	200249	25.24	24.36	24.47	28.47	13.01		35.44				0.71	
eresearch-fidelity-com	hgr	2.82%	25.1600	24.4800	0.6900	200,249	25.2400	24.3600	24.4700	28.4700	13.0100	33,497,000	34.46	$819.67m				
finance-abc7-com	hgr	+2.820%	25.16 usd	24.48	+0.6900	200,249	25.24	24.36	24.47	28.47	13.01	33,497,310						
finance-abc7chicago-com	hgr	+2.820%	25.16 usd	24.48	+0.6900	200,249	25.24	24.36	24.47	28.47	13.01	33,497,310						
financial-content	hgr	+2.820%	25.16 usd	24.48	+0.6900	200,249	25.24	24.36	24.47	28.47	13.01	33,497,310						
finapps-forbes-com	hgr	2.8%	$25.16	24.48	0.69	200,249	25.24	24.36	24.47	28.47	13.01	33 mil	35.4	843 mil	0.0	0.00	0.71	
finviz	hgr	2.82%	25.16			200,039			24.47	-11.63%	93.39%	33.50m	34.46	819.74m			0.71	
fool	hgr	+2.82%	$25.16	$24.48	0.69	200,039	$25.24	$24.36	$24.47	$28.47	$13.01		34.80	$842.79m				
foxbusiness	hgr		$25.16		+0.69	201,565			$24.47									
google-finance	hgr	(2.82%)	25.16	24.48	+0.69	200,249.00	25.24	24.36		28.47	13.01	33.50m	35.32	842.79m			0.71	
howthemarketworks	hgr	2.82%	25.16	24.48	0.69	195,360	25.24	24.36	24.47									
hpcwire	hgr	+2.820%	25.16 usd	24.48	+0.6900	200,249	25.24	24.36	24.47	28.47	13.01	33,497,310						
insidestocks	hgr	+2.82%	25.16	24.48	+0.69	195360	25.24	24.36					price earnings ratio: 18.10					
investopedia	hgr	+2.82 %	$25.16	24.48	+0.69				24.47									
investorguide	hgr	+2.82%	25.16	24.48	+0.69		25.24	24.36		28.47	13.01		34.46	839.3m			0.71	
marketintellisearch	hgr	2.82 %	$25.16	$24.48	0.69	222.10k	$25.24	$24.36	$24.47			33.50m	34.46	0.82b	0.0 %		0.71	
marketwatch	hgr	+2.82%	$25.16	open: 24.48	+0.69	11,429	$25.24	$24.36	$24.47	$28.47	$13.01		36.32	$827.04m			0.69	
minyanville	hgr	+2.820%	25.16 usd	24.48	+0.6900	200,249	25.24	24.36	24.47	28.47	13.01	33,497,310						
msn-money	hgr	+2.82%	25.16	24.48	+0.69	200,249	25.24	24.36	24.47	28.47	13.01	33.50 mil	35.44	819.68 mil			0.71	
nasdaq-com	hgr	2.82%	$ 25.16		0.69	200,039	$ 25.24	$ 24.36	$ 24.47	$ 28.47	$ 13.01	33,497,000	35.44	$ 842,784,520			$ 0.71	
optimum	hgr	+2.82%	25.16 ( 4:15 pm edt)	24.48	+0.69	200,039	25.24	24.36	24.47	28.47	13.01	33.50m	35.4	842.8m			0.71	
paidcontent	hgr	+2.820%	25.16 usd	24.48	+0.6900	200,249	25.24	24.36	24.47	28.47	13.01	33,497,310						
pc-quote	hgr	2.82%	25.16	24.48	0.69	200,249	25.24	24.36	24.47	28.47	13.01	32,578,362	34.46479	819,672,000				
personal-wealth-biz	hgr	+2.82%	25.16	24.48		201,565	25.24	24.36	24.47	28.47	13.01		34.46			0.00	0.71	
predictwallstreet	hgr	+2.82%	25.16		+0.69	200,249												
raymond-james	hgr	2.82	25.16	24.48	0.69	200,249	25.24	24.36	25.16	28.47	13.01		34.94				0.72	
renewable-energy-world	hgr	+2.820%	25.16 usd	24.48	+0.6900	200,249	25.24	24.36	24.47	28.47	13.01	33,497,310						
screamingmedia	hgr	+2.82%	$	open: 24.48	+0.69	11,429	$25.24	$24.36	$24.47	$28.47	$13.01		36.32	$827.04m			0.69	
scroli	hgr	%	hgr			0												
simple-stock-quotes	hgr	+2.82%	last trade: 25.16		change: 0.690								p/e ratio: 34.46					
smartmoney	hgr	(2.82%)	25.16	$24.48	0.69	200,249	$25.24	$24.36	$24.47	$28.47	$13.01			819,700	0.00%	$0.00		
stocknod	hgr	+2.820%	25.16 usd	24.48	+0.6900	200,249	25.24	24.36	24.47	28.47	13.01	33,497,310						
stockpickr	hgr	2.82%	$25.16 0.69 | 2.82%	24.48	0.69	200.04k	25.24	24.36	24.47	28.47	13.01							
stocksmart	hgr	.0 %	$23.4	21.61	0	25,211	25.01	23.4										
stocktwits	hgr	2.86%	25.17		+0.70													
streetinsider-com	hgr	2.82%	25.16	$24.48	+0.69	200,249	$25.24	$24.36	$24.47	$28.47	$13.01		35.44				$0.71	
thecramerreport	hgr		25.16	24.48	+0.69	200249	25.24	24.36										
thestree	hgr	2.82%	$25.16	24.48	0.69	200039	25.24	24.36	24.47	-28.47	13.01	3.349731e7		8.27048584e8				
tickerspy	hgr	2.82%	$25.16	24.48	+0.69	200,249	25.24	24.36	24.47	28.47	13.01		34.5	838.9m	0.00%	$0.00		
tmx-quotemedia	hgr	2.82%	25.160	24.480	0.690	201,565	25.240	24.360	24.470	28.470	13.010	33,497,310	34.50	842,792,320			0.71	
updown	hgr	2.82%	$25.16	$24.48	$0.69	188,610	$25.24	$24.36	$24.47	$28.47	$13.01	33.49b	33.74	$820m			0.73	
wallstreetsurvivor	hgr	2.82%	25.16	24.48	0.69	195,360	25.24	24.36		28.47	13.01		34.50	$820m			0.65	
yahoo-finance	hgr	2.82%	25.16	24.48	0.69	200,249	25.24	24.36	24.47	28.47	13.01		35.44	839.34m			0.71	
ycharts-com	hgr	+2.86%	25.17		+0.70					28.47	13.01		35.45	840.17m	0.00%		0.71	
zacks	hgr	(2.82%)	25.16		0.69	vol.  200,249	25.24	24.36		28.47	13.01		16.88	819.67 m	0.00	0.00	1.45	
advfn	stba	2.21	19.0	18.63	0.41	93076	19.13	18.27										
barchart	stba	+2.21%	19.00	18.63	+0.41	113,578	19.11	18.27	18.59	23.58	16.28		16.03	$531.81 m	3.26%	$0.60	+1.25	
barrons	stba	2.21%	19.00	18.63	+0.41	87,081	19.13	18.27				27.81 million		$519.08 million	3.16%	$0.15		
bloomberg	stba	2.205%	19.000	18.630	0.410	93,076	19.130	18.270		23.91	16.64	28.056mil	16.522	533.062mil	3.158	0.150 regular cash	1.150	
boston-com	stba	+2.205%	19.00 usd	18.63	+0.4100	92,476	19.13	18.27	18.59	23.91	16.64	28,055,914						
bostonmerchant	stba	+2.205%	19.00 usd	18.63	+0.4100	92,476	19.13	18.27	18.59	23.91	16.64	28,055,914						
business-insider	stba	+2.205%	19.00 usd	18.63	+0.4100	92,476	19.13	18.27	18.59	23.91	16.64	28,055,914						
chron	stba	+2.205%	19.00 usd	18.63	+0.4100	87,976	19.13	18.27	18.59	23.91	16.64	28,055,914						
cio-com	stba	+2.21%	19.00 usd	18.63	+0.4100	87,976	19.13	18.27	18.59	23.91	16.64	28,055,914	16.52	533m	3.4	0.6		
cnn-money	stba	+2.21%	19.00	18.63	+0.41	88,276	19.13	18.27	18.59				16.5	$533.1m	3.16%			
easystockalterts	stba	2.20%	19.00	18.63	+0.41	87976	19.13	18.27	18.59	23.91	16.64		16.52				1.15	
eresearch-fidelity-com	stba	2.21%	19.0000	18.6300	0.4100	88,576	19.1300	18.2700	18.5900	23.9100	16.6400	28,056,000	16.17	$521.56m	3.23%	$0.150000		
finance-abc7-com	stba	+2.205%	19.00 usd	18.63	+0.4100	87,976	19.13	18.27	18.59	23.91	16.64	28,055,914						
finance-abc7chicago-com	stba	+2.205%	19.00 usd	18.63	+0.4100	87,976	19.13	18.27	18.59	23.91	16.64	28,055,914						
financial-content	stba	+2.205%	19.00 usd	18.63	+0.4100	87,976	19.13	18.27	18.59	23.91	16.64	28,055,914						
finapps-forbes-com	stba	2.2%	$19.00	18.63	0.41	88,576	19.13	18.27	18.59	23.91	16.64	28 mil	15.2	533 mil	3.2	0.60	1.25	
finviz	stba	2.10%	18.98			88,576			18.59	-19.49%	16.56%	28.06m	16.03	521.64m		0.60	1.16	
fool	stba	+2.26%	$19.01	$18.63	0.42	51,137	$19.13	$18.27	$18.59	$23.91	$16.64		16.00	$533.34m	3.60%	0.60		
foxbusiness	stba		$19.00		+0.41	97,663			$18.59									
google-finance	stba	(2.21%)	19.00	18.63	+0.41	88,576.00	19.13	18.27		23.91	16.64	28.06m	16.40	533.06m	3.16	0.15	1.16	
howthemarketworks	stba	2.205%	19	18.63	0.41	92,476	19.13	18.27	18.59									
hpcwire	stba	+2.205%	19.00 usd	18.63	+0.4100	92,476	19.13	18.27	18.59	23.91	16.64	28,055,914						
insidestocks	stba	+2.21%	19.00	18.63	+0.41	86276	19.11	18.27										
investopedia	stba	+2.21 %	$19.00	18.63	+0.41				18.59									
investorguide	stba	+2.21%	19.00	18.63	+0.41		19.13	18.27		23.91	16.64		16.03	533.0m			1.16	
marketintellisearch	stba	2.1 %	$18.98	$18.63	0.39	87.40k	$19.11	$18.40	$18.59			28.06m	16.03	0.52b	3.23 %		1.16	
marketwatch	stba	+2.21%	$19.00	open: 18.63	+0.41	9,387	$19.13	$18.27	$18.59	$23.91	$16.64		15.19	$519.08m	3.16%	0.15	1.25	
minyanville	stba	+2.205%	19.00 usd	18.63	+0.4100	87,976	19.13	18.27	18.59	23.91	16.64	28,055,914						
msn-money	stba	+2.21%	19.00	18.63	+0.41	88,576	19.13	18.27	18.59	23.91	16.64	28.06 mil	16.38	521.56 mil	3.23%	0.60	1.16	
nasdaq-com	stba	2.21%	$ 19	$ 18.63	0.41	88,576	$ 19.13	$ 18.27	$ 18.59	$ 23.91	$ 16.64	28,056,000	15.2	$ 533,064,000	3.23 %	$0.600000	$ 1.25	
optimum	stba	+2.21%	19.00 ( 4:00 pm edt)	18.63	+0.41	87,976	19.13	18.27	18.59	23.91	16.64	28.06m	16.5	533.1m	3.16	0.60	1.15	
paidcontent	stba	+2.205%	19.00 usd	18.63	+0.4100	87,976	19.13	18.27	18.59	23.91	16.64	28,055,914						
pc-quote	stba	2.21%	19.0	18.63	0.41	97,663	19.13	18.27	18.59	23.91	16.64	27,450,579	16.02586	521,561,000		0.15		
personal-wealth-biz	stba	+2.21%	19.00	18.63		97,663	19.13	18.27	18.59	23.91	16.64		16.03		3.23	0.60	1.16	
predictwallstreet	stba	+2.21%	19.00		+0.41	88,576												
raymond-james	stba	2.21	19.00	18.63	0.41	88,576	19.13	18.27	19.00	23.91	16.64		16.52				1.15	
renewable-energy-world	stba	+2.205%	19.00 usd	18.63	+0.4100	87,976	19.13	18.27	18.59	23.91	16.64	28,055,914						
screamingmedia	stba	+2.21%	$	open: 18.63	+0.41	5,751	$19.13	$18.27	$18.59	$23.91	$16.64		15.19	$519.08m	3.16%	0.15	1.25	
scroli	stba	%	stba			0												
simple-stock-quotes	stba	+2.10%	last trade: 18.98		change: 0.390								p/e ratio: 16.03					
smartmoney	stba	(2.21%)	19.00	$18.63	0.41	93,076	$19.13	$18.27	$18.59	$23.91	$16.64			521,600	3.23%	$0.15		
stocknod	stba	+2.205%	19.00 usd	18.63	+0.4100	92,476	19.13	18.27	18.59	23.91	16.64	28,055,914						
stockpickr	stba	2.21%	$19.00 0.41 | 2.21%	18.63	0.41	93.08k	19.13	18.27	18.59	23.91	16.64							
stocksmart	stba	.0 %	$17.88	23.11	0	24,163	18.54	17.86										
stocktwits	stba	2.21%	19.00		+0.41													
streetinsider-com	stba	2.21%	19.00	$18.63	+0.41	87,976	$19.13	$18.27	$18.59	$23.91	$16.64		16.52				$1.15	
thecramerreport	stba		18.98	18.63	+0.39	93076	19.11	18.40										
thestree	stba	2.21%	$19.0	18.63	0.41	88576	19.13	18.27	18.59	-23.91	16.64	2.8055914e7		5.17070495e8				
tickerspy	stba	2.21%	$19.00	18.63	+0.41	88,576	19.13	18.27	18.59	23.91	16.64		16.0	521.1m	3.23%	$0.15		
tmx-quotemedia	stba	2.21%	19.000	18.630	0.410	97,663	19.130	18.270	18.590	23.910	16.640	28,055,914	16.20	533,062,366	3.228	0.150 usd	1.15	
updown	stba	2.21%	$19.00	$18.63	$0.41	87,081	$19.13	$18.27	$18.59	$23.91	$16.64	28.05b	16.04	$522m			1.16	
wallstreetsurvivor	stba	2.21%	19.00	18.63	0.41	87,976	19.13	18.27		23.91	16.64		16.20	$522m	3.20%	0.60 -	1.34	
yahoo-finance	stba	2.21%	19.00	18.63	0.41	88,576	19.13	18.27	18.59	23.91	16.64		16.38	533.04m	3.30%	0.60	1.16	
ycharts-com	stba	+2.21%	19.00		+0.41					23.91	16.64		16.38	531.81m	3.23%		1.16	
zacks	stba	(2.21%)	19.00		0.41	vol.  88,576	19.13	18.27		23.91	16.64		16.17	521.56 m	3.23	0.60	1.15	
advfn	grmn	1.67	33.58	33.12	0.55	1253341	33.72	33.05										
barchart	grmn	+1.67%	33.58	33.12	+0.55	1,278,668	33.72	33.05	33.03	35.55	25.49		11.33	$6.99 b	4.99%	$1.60	+3.27	
barrons	grmn	1.67%	33.58	33.12	+0.55	1.252m	33.72	33.12				198.01 million		$6.22 billion		$0.4		
bloomberg	grmn	1.665%	33.580	33.120	0.550	1,253,341	33.720	33.050		36.42	26.11	208.077mil	11.950	6,987.240mil	2.384	0.400 regular cash	2.810	
boston-com	grmn	+1.665%	33.58 usd	33.12	+0.5500	1,247,541	33.72	33.05	33.03	36.42	26.11	208,077,418						
bostonmerchant	grmn	+1.665%	33.58 usd	33.12	+0.5500	1,247,541	33.72	33.05	33.03	36.42	26.11	208,077,418						
business-insider	grmn	+1.665%	33.58 usd	33.12	+0.5500	1,247,541	33.72	33.05	33.03	36.42	26.11	208,077,418						
chron	grmn	+1.665%	33.58 usd	33.12	+0.5500	1,247,441	33.72	33.05	33.03	36.42	26.11	208,077,418						
cio-com	grmn	+1.67%	33.58 usd	33.12	+0.5500	1,247,441	33.72	33.05	33.03	36.42	26.11	208,077,418		7b	5.7	1.91		
cnn-money	grmn	+1.67%	33.58	33.12	+0.55	1,253,241	33.72	33.05	33.03				17.5	$7.0b	3.57%			
easystockalterts	grmn	1.66%	33.58	33.12	+0.55	1247441	33.72	33.05	33.03	36.42	26.11						0.00	
eresearch-fidelity-com	grmn	1.67%	33.5800	33.1200	0.5500	1,253,241	33.7200	33.0500	33.0300	36.4200	26.1100	194,016,000	10.13	$6.41b	3.63%	$0.400000		
finance-abc7-com	grmn	+1.665%	33.58 usd	33.12	+0.5500	1,247,441	33.72	33.05	33.03	36.42	26.11	208,077,418						
finance-abc7chicago-com	grmn	+1.665%	33.58 usd	33.12	+0.5500	1,247,441	33.72	33.05	33.03	36.42	26.11	208,077,418						
financial-content	grmn	+1.665%	33.58 usd	33.12	+0.5500	1,247,441	33.72	33.05	33.03	36.42	26.11	208,077,418						
finapps-forbes-com	grmn	1.7%	$33.58	33.12	0.55	1,253,241	33.72	33.05	33.03	36.42	26.11	194 mil	10.3	7 bil	2.4	0.80	3.27	
finviz	grmn	1.67%	33.58			1,253,141			33.03	-5.55%	31.74%	194.02m	10.23	6.41b		1.60	3.23	
fool	grmn	+1.67%	$33.58	$33.12	0.55	1,253,241	$33.72	$33.05	$33.03	$36.42	$26.11		9.80	$6.99b	2.30%	2.00		
foxbusiness	grmn		$33.58		+0.55	1,261,141			$33.03									
google-finance	grmn	(1.67%)	33.58	33.12	+0.55	1.25m	33.72	33.05		36.42	26.11	194.01m	10.39	6.52b	4.76	0.40	3.23	
howthemarketworks	grmn	1.665%	33.58	33.12	0.55	1,247,441	33.72	33.05	33.03									
hpcwire	grmn	+1.665%	33.58 usd	33.12	+0.5500	1,247,441	33.72	33.05	33.03	36.42	26.11	208,077,418						
insidestocks	grmn	+1.67%	33.58	33.12	+0.55	1028715	33.72	33.05					price earnings ratio: 11.95					
investopedia	grmn	+1.67 %	$33.58	33.12	+0.55				33.03									
investorguide	grmn	+1.67%	33.58	33.20	+0.55		33.72	33.05		36.42	26.11		10.12	6.515b			3.265	
marketintellisearch	grmn	1.67 %	$33.58	$33.12	0.55	1239.10k	$33.72	$33.05	$33.03			194.02m	10.23	6.41b	4.84 %		3.23	
marketwatch	grmn	+1.67%	$33.56	open: 33.12	+0.55	8,700	$33.72	$33.12	$33.03	$36.42	$26.11		10.17	$6.22b		0.40	3.30	
minyanville	grmn	+1.665%	33.58 usd	33.12	+0.5500	1,247,441	33.72	33.05	33.03	36.42	26.11	208,077,418						
msn-money	grmn	+1.67%	33.58	33.12	+0.55	1.25 mil	33.72	33.05	33.03	36.42	26.11	194.02 mil	10.33	6.41 bil	4.84%	1.60	3.23	
nasdaq-com	grmn	1.67%	$ 33.58	$ 33.12	0.55	1,253,241	$ 33.72	$ 33.05	$ 33.03	$ 36.42	$ 26.11	208,077,000	10.27	$ 6,987,225,660	4.54 %	$1.501000	$ 3.27	
optimum	grmn	+1.67%	33.58 ( 4:00 pm edt)	33.12	+0.55	1,247,441	33.72	33.05	33.03	36.42	26.11	208.08m		7.0b				
paidcontent	grmn	+1.665%	33.58 usd	33.12	+0.5500	1,247,441	33.72	33.05	33.03	36.42	26.11	208,077,418						
pc-quote	grmn	1.67%	33.58	33.12	0.55	1,261,141	33.72	33.05	33.03	36.42	26.11	190,838,255	10.16308	6,408,349,000		0.4		
personal-wealth-biz	grmn	+1.67%	33.58	33.20		1,261,041	33.72	33.05	33.03	36.42	26.11		10.12		2.42	0.80	3.265	
predictwallstreet	grmn	+1.67%	33.58		+0.55	1,253,241												
raymond-james	grmn	1.67	33.58	33.12	0.55	1,253,241	33.72	33.05	33.58	36.42	26.11		10.24				3.28	
renewable-energy-world	grmn	+1.665%	33.58 usd	33.12	+0.5500	1,247,441	33.72	33.05	33.03	36.42	26.11	208,077,418						
screamingmedia	grmn	+1.67%	$	open: 33.12	+0.55	8,700	$33.72	$33.12	$33.03	$36.42	$26.11		10.17	$6.22b		0.40	3.30	
scroli	grmn	%	grmn			0												
simple-stock-quotes	grmn	+1.67%	last trade: 33.58		change: 0.550								p/e ratio: 10.12					
smartmoney	grmn	(1.67%)	33.58	$33.12	0.55	1,253,341	$33.72	$33.05	$33.03	$36.42	$26.11			6,872,800	5.75%	$0.40		
stocknod	grmn	+1.665%	33.58 usd	33.12	+0.5500	1,247,541	33.72	33.05	33.03	36.42	26.11	208,077,418						
stockpickr	grmn	1.67%	$33.58 0.55 | 1.67%	33.12	0.55	1.25m	33.72	33.05	33.03	36.42	26.11							
stocksmart	grmn	.0 %	$34.05	30.87	0	243,255	34.47	33.9										
stocktwits	grmn	1.67%	33.58		+0.55													
streetinsider-com	grmn	1.67%	33.58	$33.12	+0.55	1,247,441	$33.72	$33.05	$33.03	$36.42	$26.11						$0.00	
thecramerreport	grmn		33.58	33.20	+0.55	1253141	33.72	33.05										
thestree	grmn	1.67%	$33.58	33.12	0.55	1253241	33.72	33.05	33.03	-36.42	26.11	2.08077418e8		6.668881247e9				
tickerspy	grmn	1.67%	$33.58	33.12	+0.55	1,253,241	33.72	33.05	33.03	36.42	26.11		10.2	6.8b	6.06%	$0.40		
tmx-quotemedia	grmn	1.67%	33.580	33.120	0.550	1,252,745	33.720	33.050	33.030	36.420	26.110	208,077,418	10.10	6,987,239,696	1.211	0.400 usd	3.27	
updown	grmn	1.67%	$33.58	$33.12	$0.55	1,252,341	$33.72	$33.05	$33.03	$36.42	$26.11	208.07b	10.05	$6.87b			3.29	
wallstreetsurvivor	grmn	1.67%	33.58	33.12	0.55	1,247,441	33.72	33.05		36.42	26.11		10.10	$7b	5.80%	1.50 -	2.95	
yahoo-finance	grmn	1.67%	33.58	33.20	0.55	1,253,141	33.72	33.05	33.03	36.42	26.11		10.28	6.51b	6.00%	1.91	3.27	
ycharts-com	grmn	+1.67%	33.58		+0.55					36.42	26.11		10.33	6.99b	9.54%		3.25	
zacks	grmn	(1.67%)	33.58		0.55	vol.  1,253,241	33.72	33.05		36.42	26.11		11.67	6.41 b	4.84	1.60	2.83	
advfn	dmrc	2.80	36.01	35.0	0.98	49249	36.545	34.41										
barchart	dmrc	+2.80%	36.01	35.00	+0.98	49,249	36.54	34.41	35.03	36.54	18.07		267.54	$251.35 m			+0.13	
barrons	dmrc	2.80%	36.01	35.00	+0.98	49,249	36.545	34.41				7.62 million		$242.56 million	dmrc has not issued dividends in more than 1 year.			
bloomberg	dmrc	2.798%	36.010	35.000	0.980	49,249	36.545	34.410		36.54	18.07	6.964mil	277.000	250.772mil			0.130	
boston-com	dmrc	+2.798%	36.01 usd	35.00	+0.9800	49,249	36.55	34.41	35.03	35.47	18.07	6,963,950						
bostonmerchant	dmrc	+2.798%	36.01 usd	35.00	+0.9800	49,249	36.55	34.41	35.03	35.47	18.07	6,963,950						
business-insider	dmrc	+2.798%	36.01 usd	35.00	+0.9800	49,249	36.55	34.41	35.03	35.47	18.07	6,963,950						
chron	dmrc	+2.798%	36.01 usd	35.00	+0.9800	49,249	36.55	34.41	35.03	35.47	18.07	6,963,950						
cio-com	dmrc	+2.80%	36.01 usd	35.00	+0.9800	49,249	36.55	34.41	35.03	35.47	18.07	6,963,950	257.21	251m				
cnn-money	dmrc	+2.80%today&rsquo;s change	36.01data as of 4:00pm et	35.00	+0.98	48,445	36.55	34.41	35.03				257.2	$250.8m				
easystockalterts	dmrc	2.80%	36.01	35.00	+0.98	49049	36.55	34.41	35.03	35.47	18.07		257.21				0.14	
eresearch-fidelity-com	dmrc	2.80%	36.0100	35.0000	0.9800	49,249	36.5450	34.4100	35.0300	35.4700	18.0700	6,964,000	269.46	$243.95m				
finance-abc7-com	dmrc	+2.798%	36.01 usd	35.00	+0.9800	49,049	36.55	34.41	35.03	35.47	18.07	6,963,950						
finance-abc7chicago-com	dmrc	+2.798%	36.01 usd	35.00	+0.9800	49,049	36.55	34.41	35.03	35.47	18.07	6,963,950						
financial-content	dmrc	+2.798%	36.01 usd	35.00	+0.9800	49,049	36.55	34.41	35.03	35.47	18.07	6,963,950						
finapps-forbes-com	dmrc	2.8%	$36.01	35.00	0.98	49,249	36.54	34.41	35.03	35.47	18.07	7 mil	277.0	251 mil	0.0	0.00	0.13	
finviz	dmrc	2.80%	36.01			49,249			35.03	1.52%	99.28%	6.96m	250.21	243.81m			0.14	
fool	dmrc	+2.80%	$36.01	$35.00	0.98	48,445	$36.54	$34.41	$35.03	$35.47	$18.07		248.40	$250.77m				
foxbusiness	dmrc		$36.01		+0.98	49,495			$35.03									
google-finance	dmrc	(2.80%)	36.01	35.00	+0.98	49,249.00	36.54	34.41		36.54	18.07	6.96m	250.99	250.77m			0.14	
howthemarketworks	dmrc	2.798%	36.01	35	0.98	49,249	36.545	34.41	35.03									
hpcwire	dmrc	+2.798%	36.01 usd	35.00	+0.9800	49,249	36.55	34.41	35.03	35.47	18.07	6,963,950						
insidestocks	dmrc	+2.80%	36.01	35.00	+0.98	49249	36.54	34.41										
investopedia	dmrc	+2.80 %	$36.01	35.00	+0.98				35.03									
investorguide	dmrc	+2.80%	36.01	35.00	+0.98		36.545	34.41		35.47	17.43		202.49	241.0m			0.173	
marketintellisearch	dmrc	2.8 %	$36.01	$35.00	0.98	47.30k	$36.55	$34.41	$35.03			6.96m	250.21	0.24b	0.0 %		0.14	
marketwatch	dmrc	+2.80%	$36.01	open: 35.00	+0.98	804	$36.55	$34.41	$35.03	$36.55	$18.07		202.30	$242.56m			0.18	
minyanville	dmrc	+2.798%	36.01 usd	35.00	+0.9800	49,249	36.55	34.41	35.03	35.47	18.07	6,963,950						
msn-money	dmrc	+2.80%	36.01	35.00	+0.98	49,249	36.55	34.41	35.03	35.47	18.07	6.96 mil	225.06	243.95 mil			0.14	
nasdaq-com	dmrc	2.8%	$ 36.01	$ 35	0.98	49,249	$ 36.545	$ 34.41	$ 35.03	$ 35.47	$ 18.07	6,964,000	277	$ 250,773,640			$ 0.13	
optimum	dmrc	+2.80%	36.01 ( 4:00 pm edt)	35.00	+0.98	49,049	36.55	34.41	35.03	35.47	18.07	6.96m	257.2	250.8m			0.14	
paidcontent	dmrc	+2.798%	36.01 usd	35.00	+0.9800	49,249	36.55	34.41	35.03	35.47	18.07	6,963,950						
pc-quote	dmrc	2.80%	36.01	35.0	0.98	49,249	36.545	34.41	35.03	35.47	18.07	6,774,477	218.9375	243,949,000				
personal-wealth-biz	dmrc	+2.80%	36.01	35.00		49,495	36.545	34.41	35.03	35.47	17.43		202.49			0.00	0.173	
predictwallstreet	dmrc	+2.80%	35.98		+0.98	49,249												
raymond-james	dmrc	2.80	36.01	35.00	0.98	49,249	36.55	34.41	36.01	35.47	18.07		200.06				0.18	
renewable-energy-world	dmrc	+2.798%	36.01 usd	35.00	+0.9800	49,249	36.55	34.41	35.03	35.47	18.07	6,963,950						
screamingmedia	dmrc	+2.80%	$	open: 35.00	+0.98	804	$36.55	$34.41	$35.03	$36.55	$18.07		202.30	$242.56m			0.18	
scroli	dmrc	%	dmrc			0												
simple-stock-quotes	dmrc	+2.80%	last trade: 36.01		change: 0.980								p/e ratio: 202.49					
smartmoney	dmrc	(2.80%)	36.01	$35.00	0.98	49,249	$36.54	$34.41	$35.03	$35.47	$18.07			243,900	0.00%	$0.00		
stocknod	dmrc	+2.798%	36.01 usd	35.00	+0.9800	49,249	36.55	34.41	35.03	35.47	18.07	6,963,950						
stockpickr	dmrc	2.80%	$36.01 0.98 | 2.80%	35.00	0.98	49.25k	36.54	34.41	35.03	35.47	18.07							
stocksmart	dmrc	.0 %	$28.56	30.35	0	1,200	29.79	28.56										
stocktwits	dmrc	2.68%	35.97		+0.94													
streetinsider-com	dmrc	2.80%	36.01	$35.00	+0.98	49,049	$36.55	$34.41	$35.03	$35.47	$18.07		257.21				$0.14	
thecramerreport	dmrc		36.01	35.00	+0.98	49249	36.545	34.41										
thestree	dmrc	2.8%	$36.01	35.0	0.98	49249	36.54	34.41	35.03	-35.47	18.07	6963950.0		2.42206181e8				
tickerspy	dmrc	2.80%	$36.01	35.00	+0.98	48,445	36.55	34.41	35.03	35.47	18.07		218.9	243.9m	0.00%	$0.00		
tmx-quotemedia	dmrc	2.80%	36.010	35.000	0.980	49,495	36.545	34.410	35.030	35.470	18.070	6,963,950	250.20	250,771,840			0.14	
updown	dmrc	2.80%	$36.01	$35.00	$0.98	48,445	$36.55	$34.41	$35.03	$35.47	$18.07	6.96b	185.17	$244m			0.19	
wallstreetsurvivor	dmrc	2.80%	36.01	35.00	0.98	49,249	36.55	34.41		35.47	18.07		250.20	$244m			0.55	
yahoo-finance	dmrc	2.80%	36.01	35.00	0.98	49,249	36.54	34.41	35.03	36.54	18.07		208.15	240.98m			0.17	
ycharts-com	dmrc	+2.68%	35.97		+0.94					35.15	18.07		224.81	251.07m	0.00%		0.16	
zacks	dmrc	(2.80%)	36.01		0.98	vol.  49,249	36.55	34.41		36.55	18.07		269.46	243.95 m	0.00	0.00	.13	
advfn	cvx	1.24	104.12	102.71	1.28	5855228	104.19	102.01										
barchart	cvx	+1.24%	104.12	102.71	+1.28	4,982,559	104.19	102.01	102.84	109.10	64.69		9.95	$209.02 b	3.08%	$3.12	+10.30	
barrons	cvx	1.24%	104.12	102.71	+1.28	5.855m	104.19	102.01				2.01 billion		$203.60 billion	3.00%	$0.78		
bloomberg	cvx	1.245%	104.120	102.710	1.280	5,855,228	104.190	102.010		109.94	66.83	2,010.270mil	10.238	209,249.000mil	2.828	0.780 regular cash	10.170	
boston-com	cvx	+1.245%	104.12 usd	102.71	+1.280	5,855,228	104.19	102.01	102.84	109.94	66.83	2,010,270,141						
bostonmerchant	cvx	+1.245%	104.12 usd	102.71	+1.280	5,855,228	104.19	102.01	102.84	109.94	66.83	2,010,270,141						
business-insider	cvx	+1.245%	104.12 usd	102.71	+1.280	5,855,228	104.19	102.01	102.84	109.94	66.83	2,010,270,141						
chron	cvx	+1.245%	104.12 usd	102.71	+1.280	5,855,228	104.19	102.01	102.84	109.94	66.83	2,010,270,141						
cio-com	cvx	+1.24%	104.12 usd	102.71	+1.280	5,855,228	104.19	102.01	102.84	109.94	66.83	2,010,270,141	10.11	209b	3.2	3.12		
cnn-money	cvx	+1.26%today&rsquo;s change	104.14data as of 4:00pm et	102.71	+1.30	5,854,528	104.19	102.01	102.84				10.1	$209.3b	3.00%			
easystockalterts	cvx	1.23%	104.10	102.71	+1.26	5850361	104.19	102.01	102.84	109.94	66.83		10.11				10.30	
eresearch-fidelity-com	cvx	1.24%	104.1200	102.7100	1.2800	5,855,228	104.1900	102.0100	102.8400	109.9400	66.8300	2,010,241,000	9.98	$206.73b	3.03%	$0.780000		
finance-abc7-com	cvx	+1.245%	104.12 usd	102.71	+1.280	5,855,228	104.19	102.01	102.84	109.94	66.83	2,010,270,141						
finance-abc7chicago-com	cvx	+1.245%	104.12 usd	102.71	+1.280	5,855,228	104.19	102.01	102.84	109.94	66.83	2,010,270,141						
financial-content	cvx	+1.245%	104.12 usd	102.71	+1.280	5,855,228	104.19	102.01	102.84	109.94	66.83	2,010,270,141						
finapps-forbes-com	cvx	1.2%	$104.12	102.71	1.28	5,855,528	104.19	102.01	102.84	109.94	66.83	2.01 bil	10.1	209 bil	3.0	3.12	10.30	
finviz	cvx	1.17%	104.04			5,681,801			102.84	-4.64%	60.90%	2.01b	9.98	206.73b		3.12	10.30	
fool	cvx	+1.23%	$104.10	$102.71	1.26	5,401,578	$104.19	$102.01	$102.84	$109.94	$66.83		9.80	$209.27b	3.70%	3.12		
foxbusiness	cvx		$104.09		+1.25	6,523,464			$102.84									
google-finance	cvx	(1.22%)	104.09	102.71	+1.25	5.86m	104.19	102.01		109.94	66.83	2.01b	10.10	208.96b	3.00	0.78	10.30	
howthemarketworks	cvx	1.226%	104.1004	102.71	1.2604	5,823,365	104.19	102.01	102.84									
hpcwire	cvx	+1.245%	104.12 usd	102.71	+1.280	5,855,228	104.19	102.01	102.84	109.94	66.83	2,010,270,141						
insidestocks	cvx	+1.15%	104.02	102.71	+1.18	4667619	104.19	102.01					price earnings ratio: 10.10					
investopedia	cvx	+1.14 %	$104.01	102.71	+1.17				102.84									
investorguide	cvx	+1.24%	104.12	102.84	+1.28		104.19	102.02		109.94	66.83		9.98	209.3b			10.30	
marketintellisearch	cvx	1.22 %	$104.09	$102.86	1.25	6443.80k	$104.19	$102.01	$102.84			2010.24m	9.98	206.73b	3.03 %		10.30	
marketwatch	cvx	+1.22%	$103.52	open: 102.71	+1.25	76,435	$104.19	$102.01	$102.84	$109.94	$66.86		10.11	$203.60b	3.00%	0.78	10.30	
minyanville	cvx	+1.245%	104.12 usd	102.71	+1.280	5,855,228	104.19	102.01	102.84	109.94	66.83	2,010,270,141						
msn-money	cvx	+1.24%	104.12	102.71	+1.28	5.86 mil	104.19	102.01	102.84	109.94	66.83	2.01 bil	10.11	206.73 bil	3.03%	3.12	10.30	
nasdaq-com	cvx	1.2%	$ 104.07		1.23	5,552,425	$ 104.19	$ 102.01	$ 102.84	$ 109.94	$ 66.83	2,010,270,000	10.1	$ 209,208,798,900	3.03 %	$3.120000	$ 10.30	
optimum	cvx	+1.17%	104.04 ( 3:55 pm edt)	102.71	+1.20	5,538,699	104.19	102.01	102.84	109.94	66.83	2.01b	10.1	209.1b	3.00	3.12	10.30	
paidcontent	cvx	+1.245%	104.12 usd	102.71	+1.280	5,855,228	104.19	102.01	102.84	109.94	66.83	2,010,270,141						
pc-quote	cvx	1.22%	104.09	102.71	1.25	6,537,822	104.19	102.01	102.84	109.94	66.83	1,986,100,394	9.98447	206,733,190,000		0.78		
personal-wealth-biz	cvx	+1.22%	104.09	102.84		6,520,695	104.18	102.34	102.84	109.94	66.83		9.98		2.86	2.94	10.30	
predictwallstreet	cvx	+1.02%	103.89		+1.05	4,495,749												
raymond-james	cvx	1.24	104.12	102.71	1.28	5,855,228	104.19	102.01	104.12	109.94	66.83		10.05				10.36	
renewable-energy-world	cvx	+1.245%	104.12 usd	102.71	+1.280	5,855,228	104.19	102.01	102.84	109.94	66.83	2,010,270,141						
screamingmedia	cvx	+1.24%	$	open: 102.71	+1.28	21,439	$104.19	$102.01	$102.84	$109.94	$66.86		10.11	$203.60b	3.00%	0.78	10.30	
scroli	cvx	1.22%	cvx 104.09	102.71	1.25	0	104.19	102.01	102.84	109.94	66.83		10.10				10.30	
simple-stock-quotes	cvx	+1.22%	last trade: 104.09		change: 1.250								p/e ratio: 9.98					
smartmoney	cvx	(1.24%)	104.12	$102.71	1.28	5,855,228	$104.19	$102.01	$102.84	$109.94	$66.83			206,736,200	3.03%	$0.78		
stocknod	cvx	+1.245%	104.12 usd	102.71	+1.280	5,855,228	104.19	102.01	102.84	109.94	66.83	2,010,270,141						
stockpickr	cvx	1.25%	$104.13 1.29 | 1.25%	102.71	1.29	5.61m	104.19	102.01	102.84	109.94	66.83							
stocksmart	cvx	.0 %	$102.5	91.58	0	616,359	104.92	102.09										
stocktwits	cvx	1.24%	104.11		+1.27													
streetinsider-com	cvx	1.23%	104.10	$102.71	+1.26	5,850,361	$104.19	$102.01	$102.84	$109.94	$66.83		10.11				$10.30	
thecramerreport	cvx		103.89	102.84	+1.05	4908891	104.00	102.34										
thestree	cvx	1.25%	$104.13	102.71	1.29	5613754	104.19	102.01	102.84	-109.94	66.83	2.010270141e9		2.0360015988e11				
tickerspy	cvx	1.14%	$104.01	102.71	+1.17	5,667,650	104.19	102.01	102.84	109.94	66.83		10.0	206.7b	3.03%	$0.78		
tmx-quotemedia	cvx	1.22%	104.090	102.710	1.250	6,525,697	104.190	102.010	102.840	109.940	66.830	2,010,270,141	10.00	209,249,018,977	3.034	0.780 usd	10.30	
updown	cvx	1.22%	$104.09	$102.71	$1.25	6,469,501	$104.19	$102.01	$102.84	$109.94	$66.83	2010.27b	9.93	$206.73b			10.36	
wallstreetsurvivor	cvx	1.23%	104.10	102.71	1.26	5,823,365	104.19	102.01		109.94	66.83		10.00	$207b	3.00%	2.84 -	9.48	
yahoo-finance	cvx	1.24%	104.12	102.84	1.28	5,850,226	104.19	102.01	102.84	109.94	66.83		10.11	209.31b	3.10%	3.12	10.30	
ycharts-com	cvx	+1.23%	104.11		+1.27					109.94	66.83		10.11	209.00b	3.06%		10.30	
zacks	cvx	(1.26%)	104.14		1.30	vol.  5,854,728	104.19	102.01		109.94	66.83		10.1	206.73 b	3.03	3.12	10.18	
advfn	mlhr	1.29	27.57	27.39	0.35	588688	27.63	27.14										
barchart	mlhr	+1.29%	27.57	27.39	+0.35	588,688	27.63	27.14	27.22	28.12	16.19		24.50	$1.58 b	0.32%	$0.09	+0.77	
barrons	mlhr	1.29%	27.57	27.39	+0.35	588,688	27.63	27.14				57.68 million		$1.58 billion	0.32%	$0.02		
bloomberg	mlhr	1.286%	27.570	27.390	0.350	588,688	27.630	27.140		28.14	16.23	57.290mil	25.064	1,579.496mil	0.319	0.022 regular cash	1.100	
boston-com	mlhr	+1.286%	27.57 usd	27.39	+0.3500	588,688	27.63	27.14	27.22	28.14	16.23	57,290,375						
bostonmerchant	mlhr	+1.286%	27.57 usd	27.39	+0.3500	588,688	27.63	27.14	27.22	28.14	16.23	57,290,375						
business-insider	mlhr	+1.286%	27.57 usd	27.39	+0.3500	588,688	27.63	27.14	27.22	28.14	16.23	57,290,375						
chron	mlhr	+1.286%	27.57 usd	27.39	+0.3500	588,688	27.63	27.14	27.22	28.14	16.23	57,290,375						
cio-com	mlhr	+1.29%	27.57 usd	27.39	+0.3500	588,688	27.63	27.14	27.22	28.14	16.23	57,290,375	26.01	2b	0.3	0.09		
cnn-money	mlhr	+1.29%	27.57	27.39	+0.35	586,437	27.63	27.14	27.22				26.0	$1.6b	0.32%			
easystockalterts	mlhr	1.28%	27.57	27.39	+0.35	588688	27.63	27.14	27.22	28.14	16.23		26.01				1.06	
eresearch-fidelity-com	mlhr	1.29%	27.5700	27.3900	0.3500	588,688	27.6300	27.1400	27.2200	28.1400	16.2300	58,049,000	35.35	$1.58b	0.32%	$0.022000		
finance-abc7-com	mlhr	+1.286%	27.57 usd	27.39	+0.3500	588,688	27.63	27.14	27.22	28.14	16.23	57,290,375						
finance-abc7chicago-com	mlhr	+1.286%	27.57 usd	27.39	+0.3500	588,688	27.63	27.14	27.22	28.14	16.23	57,290,375						
financial-content	mlhr	+1.286%	27.57 usd	27.39	+0.3500	588,688	27.63	27.14	27.22	28.14	16.23	57,290,375						
finapps-forbes-com	mlhr	1.3%	$27.57	27.39	0.35	588,688	27.63	27.14	27.22	28.14	16.23	58 mil	25.8	2 bil	0.3	0.09	1.07	
finviz	mlhr	1.29%	27.57			586,437			27.22	-1.92%	70.37%	58.05m	26.01	1.60b		0.09	1.06	
fool	mlhr	+1.29%	$27.57	$27.39	0.35	586,017	$27.63	$27.14	$27.22	$28.14	$16.23		25.70	$1.58b	0.50%	0.09		
foxbusiness	mlhr		$27.57		+0.35	588,688			$27.22									
google-finance	mlhr	(1.29%)	27.57	27.39	+0.35	588,688.00	27.63	27.14		28.14	16.23	57.29m	25.89	1.58b	0.32	0.02	1.06	
howthemarketworks	mlhr	1.286%	27.57	27.39	0.35	570,116	27.63	27.14	27.22									
hpcwire	mlhr	+1.286%	27.57 usd	27.39	+0.3500	588,688	27.63	27.14	27.22	28.14	16.23	57,290,375						
insidestocks	mlhr	+1.29%	27.57	27.39	+0.35	588688	27.63	27.14					price earnings ratio: 24.84					
investopedia	mlhr	+1.29 %	$27.57	27.39	+0.35				27.22									
investorguide	mlhr	+1.29%	27.57	27.31	+0.35		27.63	27.14		28.14	16.23		25.61	1.582b			1.063	
marketintellisearch	mlhr	1.29 %	$27.57	$27.31	0.35	516.40k	$27.63	$27.14	$27.22			58.05m	25.68	1.58b	0.32 %		1.06	
marketwatch	mlhr	+1.29%	$27.59	open: 27.39	+0.35	65,610	$27.63	$27.14	$27.22	$28.14	$16.23		24.61	$1.58b	0.32%	0.02	1.12	
minyanville	mlhr	+1.286%	27.57 usd	27.39	+0.3500	588,688	27.63	27.14	27.22	28.14	16.23	57,290,375						
msn-money	mlhr	+1.29%	27.57	27.39	+0.35	588,688	27.63	27.14	27.22	28.14	16.23	58.05 mil	25.29	1.58 bil	0.32%	0.09	1.07	
nasdaq-com	mlhr	1.29%	$ 27.57	$ 27.39	0.35	588,688	$ 27.63	$ 27.14	$ 27.22	$ 28.14	$ 16.23	57,290,000	25.77	$ 1,579,485,300	0.32 %	$0.088000	$ 1.07	
optimum	mlhr	+1.29%	27.57 ( 4:30 pm edt)	27.39	+0.35	588,688	27.63	27.14	27.22	28.14	16.23	57.29m	26.0	1.6b	0.32	0.09	1.06	
paidcontent	mlhr	+1.286%	27.57 usd	27.39	+0.3500	588,688	27.63	27.14	27.22	28.14	16.23	57,290,375						
pc-quote	mlhr	1.29%	27.57	27.39	0.35	588,688	27.63	27.14	27.22	28.14	16.23	57,312,071	24.97248	1,580,094,000		0.022		
personal-wealth-biz	mlhr	+1.29%	27.57	27.31		588,688	27.63	27.14	27.22	28.14	16.23		25.61		0.32	0.088	1.063	
predictwallstreet	mlhr	+1.29%	27.59		+0.35	588,688												
raymond-james	mlhr	1.29	27.57	27.39	0.35	588,688	27.63	27.14	27.57	28.14	16.23		22.23				1.24	
renewable-energy-world	mlhr	+1.286%	27.57 usd	27.39	+0.3500	588,688	27.63	27.14	27.22	28.14	16.23	57,290,375						
screamingmedia	mlhr	+1.29%	$	open: 27.39	+0.35	65,610	$27.63	$27.14	$27.22	$28.14	$16.23		24.61	$1.58b	0.32%	0.02	1.12	
scroli	mlhr	%	mlhr			0												
simple-stock-quotes	mlhr	+1.29%	last trade: 27.57		change: 0.350								p/e ratio: 25.61					
smartmoney	mlhr	(1.29%)	27.57	$27.39	0.35	588,688	$27.63	$27.14	$27.22	$28.14	$16.23			1,559,400	0.33%	$0.02		
stocknod	mlhr	+1.286%	27.57 usd	27.39	+0.3500	588,688	27.63	27.14	27.22	28.14	16.23	57,290,375						
stockpickr	mlhr	1.29%	$27.57 0.35 | 1.29%	27.39	0.35	586.02k	27.63	27.14	27.22	28.14	16.23							
stocksmart	mlhr	.0 %	$23.93	25.68	0	50,551	25	23.93										
stocktwits	mlhr	1.32%	27.58		+0.36													
streetinsider-com	mlhr	1.29%	27.57	$27.39	+0.35	588,688	$27.63	$27.14	$27.22	$28.14	$16.23		26.01				$1.06	
thecramerreport	mlhr		27.57	27.31	+0.35	588688	27.63	27.14										
thestree	mlhr	1.29%	$27.57	27.39	0.35	586017	27.63	27.14	27.22	-28.14	16.23	5.7290375e7		1.557725296e9				
tickerspy	mlhr	1.29%	$27.57	27.39	+0.35	588,688	27.63	27.14	27.22	28.14	16.23		25.0	1.5b	0.32%	$0.02		
tmx-quotemedia	mlhr	1.29%	27.570	27.390	0.350	588,688	27.630	27.140	27.220	28.140	16.230	57,290,375	25.70	1,579,495,639	0.323	0.022 usd	1.06	
updown	mlhr	1.29%	$27.57	$27.39	$0.35	522,211	$27.63	$27.14	$27.22	$28.14	$16.23	57.29b	21.95	$1.55b			1.24	
wallstreetsurvivor	mlhr	1.29%	27.57	27.39	0.35	570,116	27.63	27.14		28.14	16.23		25.70	$2b	0.30%	0.09 -	1.06	
yahoo-finance	mlhr	1.29%	27.57	27.31	0.35	588,688	27.63	27.14	27.22	28.14	16.23		25.94	1.58b	0.30%	0.09	1.06	
ycharts-com	mlhr	+1.32%	27.58		+0.36					28.14	16.23			1.58b	0.30%			
zacks	mlhr	(1.29%)	27.57		0.35	vol.  588,688	27.63	27.14		28.14	16.23		24.52	1.56 b	0.32	0.09	1.11	
advfn	cnsl	0.46	19.53	19.45	0.09	295972	19.59	19.4										
barchart	cnsl	+0.46%	19.53	19.45	+0.09	295,972	19.59	19.40	19.44	19.59	15.40		19.60	$581.21 m	7.99%	$1.55	+1.12	
barrons	cnsl	0.46%	19.53	19.45	+0.09	295,972	19.59	19.40				29.49 million		$580.86 million	7.93%	$0.39		
bloomberg	cnsl	0.463%	19.530	19.450	0.090	295,972	19.590	19.400		19.59	16.50	29.941mil	16.692	584.747mil	7.934	0.387 regular cash	1.170	
boston-com	cnsl	+0.4630%	19.53 usd	19.45	+0.0900	295,972	19.59	19.40	19.44	19.50	16.50	29,940,939						
bostonmerchant	cnsl	+0.4630%	19.53 usd	19.45	+0.0900	295,972	19.59	19.40	19.44	19.50	16.50	29,940,939						
business-insider	cnsl	+0.4630%	19.53 usd	19.45	+0.0900	295,972	19.59	19.40	19.44	19.50	16.50	29,940,939						
chron	cnsl	+0.4630%	19.53 usd	19.45	+0.0900	295,972	19.59	19.40	19.44	19.50	16.50	29,940,939						
cio-com	cnsl	+0.46%	19.53 usd	19.45	+0.0900	295,972	19.59	19.40	19.44	19.50	16.50	29,940,939	17.44	585m	8.1	1.55		
cnn-money	cnsl	+0.46%today&rsquo;s change	19.53data as of 4:00pm et	19.45	+0.09	295,972	19.59	19.40	19.44				17.4	$584.7m	7.93%			
easystockalterts	cnsl	0.46%	19.53	19.45	+0.09	295972	19.59	19.40	19.44	19.50	16.50		17.44				1.12	
eresearch-fidelity-com	cnsl	0.46%	19.5300	19.4500	0.0900	295,972	19.5900	19.4000	19.4400	19.5000	16.5000	29,941,000	17.36	$582.05m	7.97%	$0.387380		
finance-abc7-com	cnsl	+0.4630%	19.53 usd	19.45	+0.0900	295,972	19.59	19.40	19.44	19.50	16.50	29,940,939						
finance-abc7chicago-com	cnsl	+0.4630%	19.53 usd	19.45	+0.0900	295,972	19.59	19.40	19.44	19.50	16.50	29,940,939						
financial-content	cnsl	+0.4630%	19.53 usd	19.45	+0.0900	295,972	19.59	19.40	19.44	19.50	16.50	29,940,939						
finapps-forbes-com	cnsl	0.5%	$19.53	19.45	0.09	295,972	19.59	19.40	19.44	19.50	16.50	30 mil	17.4	585 mil	7.9	1.55	1.12	
finviz	cnsl	0.46%	19.53			295,972			19.44	0.15%	26.88%	29.94m	17.67	582.03m		1.55	1.10	
fool	cnsl	+0.46%	$19.53	$19.45	0.09	295,972	$19.59	$19.40	$19.44	$19.50	$16.50		17.30	$584.75m	9.10%	1.55		
foxbusiness	cnsl		$19.53		+0.09	296,999			$19.44									
google-finance	cnsl	(0.46%)	19.53	19.45	+0.09	295,972.00	19.59	19.40		19.59	16.50	29.94m	17.72	584.75m	7.93	0.39	1.10	
howthemarketworks	cnsl	0.463%	19.53	19.45	0.09	290,693	19.59	19.4	19.44									
hpcwire	cnsl	+0.4630%	19.53 usd	19.45	+0.0900	295,972	19.59	19.40	19.44	19.50	16.50	29,940,939						
insidestocks	cnsl	+0.46%	19.53	19.45	+0.09	295972	19.59	19.40					price earnings ratio: 20.13					
investopedia	cnsl	+0.46 %	$19.53	19.45	+0.09				19.44									
investorguide	cnsl	+0.46%	19.53	19.45	+0.09		19.59	19.40		19.50	16.50		17.51	584.7m			1.11	
marketintellisearch	cnsl	0.46 %	$19.53	$19.45	0.09	289.60k	$19.59	$19.40	$19.44			29.94m	17.67	0.58b	7.97 %		1.10	
marketwatch	cnsl	+0.46%	$19.53	open: 19.45	+0.09	3,679	$19.59	$19.40	$19.44	$19.59	$16.50		17.34	$580.86m	7.93%	0.39	1.13	
minyanville	cnsl	+0.4630%	19.53 usd	19.45	+0.0900	295,972	19.59	19.40	19.44	19.50	16.50	29,940,939						
msn-money	cnsl	+0.46%	19.53	19.45	+0.09	295,972	19.59	19.40	19.44	19.50	16.50	29.94 mil	17.59	582.05 mil	7.97%	1.55	1.10	
nasdaq-com	cnsl	0.46%	$ 19.53	$ 19.45	0.09	295,972	$ 19.59	$ 19.40	$ 19.44	$ 19.50	$ 16.50	29,941,000	17.44	$ 584,747,730	7.97 %	$1.549520	$ 1.12	
optimum	cnsl	+0.46%	19.53 ( 4:30 pm edt)	19.45	+0.09	295,972	19.59	19.40	19.44	19.50	16.50	29.94m	17.4	584.7m	7.93	1.55	1.12	
paidcontent	cnsl	+0.4630%	19.53 usd	19.45	+0.0900	295,972	19.59	19.40	19.44	19.50	16.50	29,940,939						
pc-quote	cnsl	0.46%	19.53	19.45	0.09	295,972	19.59	19.4	19.44	19.50	16.50	29,803,021	17.51351	582,053,000		0.38738		
personal-wealth-biz	cnsl	+0.46%	19.53	19.45		296,999	19.59	19.40	19.44	19.50	16.50		17.51		7.96	1.548	1.11	
predictwallstreet	cnsl	+0.46%	19.51		+0.09	295,972												
raymond-james	cnsl	0.46	19.53	19.45	0.09	295,972	19.59	19.40	19.53	19.50	16.50		17.44				1.12	
renewable-energy-world	cnsl	+0.4630%	19.53 usd	19.45	+0.0900	295,972	19.59	19.40	19.44	19.50	16.50	29,940,939						
screamingmedia	cnsl	+0.46%	$	open: 19.45	+0.09	3,679	$19.59	$19.40	$19.44	$19.59	$16.50		17.34	$580.86m	7.93%	0.39	1.13	
scroli	cnsl	%	cnsl			0												
simple-stock-quotes	cnsl	+0.46%	last trade: 19.53		change: 0.090								p/e ratio: 17.51					
smartmoney	cnsl	(0.46%)	19.53	$19.45	0.09	295,972	$19.59	$19.40	$19.44	$19.50	$16.50			582,100	7.97%	$0.39		
stocknod	cnsl	+0.4630%	19.53 usd	19.45	+0.0900	295,972	19.59	19.40	19.44	19.50	16.50	29,940,939						
stockpickr	cnsl	0.46%	$19.53 0.09 | 0.46%	19.45	0.09	295.97k	19.59	19.40	19.44	19.50	16.50							
stocksmart	cnsl	.0 %	$18.82	19.25	0	16,460	19.08	18.82										
stocktwits	cnsl	0.46%	19.53		+0.09													
streetinsider-com	cnsl	0.46%	19.53	$19.45	+0.09	295,972	$19.59	$19.40	$19.44	$19.50	$16.50		17.44				$1.12	
thecramerreport	cnsl		19.53	19.45	+0.09	295972	19.59	19.40										
thestree	cnsl	0.46%	$19.53	19.45	0.09	295972	19.59	19.4	19.44	-19.5	16.5	2.9940939e7		5.80854217e8				
tickerspy	cnsl	0.46%	$19.53	19.45	+0.09	295,972	19.59	19.40	19.44	19.50	16.50		17.5	582.0m	7.97%	$0.39		
tmx-quotemedia	cnsl	0.46%	19.530	19.450	0.090	296,999	19.590	19.400	19.440	19.500	16.500	29,940,939	17.40	584,746,539	7.971	0.387 usd	1.12	
updown	cnsl	0.46%	$19.53	$19.45	$0.09	291,252	$19.59	$19.40	$19.44	$19.50	$16.50	29.94b	17.37	$582m			1.12	
wallstreetsurvivor	cnsl	0.46%	19.53	19.45	0.09	290,693	19.59	19.40		19.50	16.50		17.40	$582m	8.00%	1.55 -	1.09	
yahoo-finance	cnsl	0.46%	19.53	19.45	0.09	295,972	19.59	19.40	19.44	19.59	16.50		17.59	584.73m	8.00%	1.55	1.11	
ycharts-com	cnsl	+0.46%	19.53		+0.09					19.50	16.50		17.59	581.21m	8.16%		1.11	
zacks	cnsl	(0.46%)	19.53		0.09	vol.  295,972	19.59	19.40		19.59	16.50		19.64	582.05 m	7.97	1.55	.99	
advfn	hele	1.33	34.99	34.5	0.46	231155	35.29	34.479										
barchart	hele	+1.33%	34.99	34.50	+0.46	231,155	35.29	34.48	34.53	35.29	21.00		11.35	$1.07 b			+2.97	
barrons	hele	1.33%	34.99	34.50	+0.46	230,965	35.29	34.479				31.36 million		$1.06 billion	hele has not issued dividends in more than 1 year.			
bloomberg	hele	1.332%	34.990	34.500	0.460	231,155	35.290	34.479		35.29	21.00	30.899mil	11.625	1,081.161mil			3.010	
boston-com	hele	+1.332%	34.99 usd	34.50	+0.4600	231,155	35.29	34.48	34.53	34.79	21.00	30,062,000						
bostonmerchant	hele	+1.332%	34.99 usd	34.50	+0.4600	231,155	35.29	34.48	34.53	34.79	21.00	30,062,000						
business-insider	hele	+1.332%	34.99 usd	34.50	+0.4600	231,155	35.29	34.48	34.53	34.79	21.00	30,062,000						
chron	hele	+1.332%	34.99 usd	34.50	+0.4600	231,155	35.29	34.48	34.53	34.79	21.00	30,062,000						
cio-com	hele	+1.33%	34.99 usd	34.50	+0.4600	231,155	35.29	34.48	34.53	34.79	21.00	30,062,000		1b				
cnn-money	hele	+1.33%	34.99	34.50	+0.46	226,629	35.29	34.48	34.53				23.5	$1.1b				
easystockalterts	hele	1.33%	34.99	34.50	+0.46	231155	35.29	34.48	34.53	34.79	21.00						0.00	
eresearch-fidelity-com	hele	1.33%	34.9900	34.5000	0.4600	231,155	35.2900	34.4790	34.5300	34.7900	21.0000	30,899,000	11.63	$1.07b				
finance-abc7-com	hele	+1.332%	34.99 usd	34.50	+0.4600	231,155	35.29	34.48	34.53	34.79	21.00	30,062,000						
finance-abc7chicago-com	hele	+1.332%	34.99 usd	34.50	+0.4600	231,155	35.29	34.48	34.53	34.79	21.00	30,062,000						
financial-content	hele	+1.332%	34.99 usd	34.50	+0.4600	231,155	35.29	34.48	34.53	34.79	21.00	30,062,000						
finapps-forbes-com	hele	1.3%	$34.99	34.50	0.46	231,155	35.29	34.48	34.53	34.79	21.00	31 mil	11.8	1 bil	0.0	0.00	2.97	
finviz	hele	1.33%	34.99			231,155			34.53	0.57%	66.62%	30.87m	11.74	1.08b			2.98	
fool	hele	+1.33%	$34.99	$34.50	0.46	230,965	$35.29	$34.48	$34.53	$34.79	$21.00		11.50	$1.08b				
foxbusiness	hele		$34.99		+0.46	232,368			$34.53									
google-finance	hele	(1.33%)	34.99	34.50	+0.46	231,155.00	35.29	34.48		35.29	21.00	30.90m	11.76	1.08b			2.98	
howthemarketworks	hele	1.332%	34.99	34.5	0.46	225,729	35.29	34.479	34.53									
hpcwire	hele	+1.332%	34.99 usd	34.50	+0.4600	231,155	35.29	34.48	34.53	34.79	21.00	30,062,000						
insidestocks	hele	+1.33%	34.99	34.50	+0.46	230965	35.29	34.48					price earnings ratio: 11.78					
investopedia	hele	+1.33 %	$34.99	34.50	+0.46				34.53									
investorguide	hele	+1.33%	34.99	34.50	+0.46		35.29	34.479		34.79	21.00		11.59	1.080b			2.98	
marketintellisearch	hele	1.33 %	$34.99	$34.50	0.46	223.40k	$35.29	$34.48	$34.53			30.87m	11.59	1.07b	0.0 %		2.98	
marketwatch	hele	+1.33%	$34.99	open: 34.50	+0.46	5,649	$35.29	$34.48	$34.53	$35.29	$21.00		11.87	$1.06b			2.95	
minyanville	hele	+1.332%	34.99 usd	34.50	+0.4600	231,155	35.29	34.48	34.53	34.79	21.00	30,062,000						
msn-money	hele	+1.33%	34.99	34.50	+0.46	231,155	35.29	34.48	34.53	34.79	21.00	30.90 mil	11.74	1.07 bil			2.98	
nasdaq-com	hele	1.33%	$ 34.99	$ 34.50	0.46	231,155	$ 35.29	$ 34.479	$ 34.53	$ 34.79	$ 21	30,865,000	11.78	$ 1,079,966,350			$ 2.97	
optimum	hele	+1.33%	34.99 ( 4:30 pm edt)	34.50	+0.46	231,155	35.29	34.48	34.53	34.79	21.00	30.06m		1.1b				
paidcontent	hele	+1.332%	34.99 usd	34.50	+0.4600	231,155	35.29	34.48	34.53	34.79	21.00	30,062,000						
pc-quote	hele	1.33%	34.99	34.5	0.46	231,155	35.29	34.479	34.53	34.79	21.00	30,492,784	11.58725	1,066,943,000				
personal-wealth-biz	hele	+1.33%	34.99	34.50		232,368	35.29	34.479	34.53	34.79	21.00		11.59			0.00	2.98	
predictwallstreet	hele	+1.33%	34.99		+0.46	231,155												
raymond-james	hele	1.33	34.99	34.50	0.46	231,155	35.29	34.48	34.99	34.79	21.00		11.51				3.04	
renewable-energy-world	hele	+1.332%	34.99 usd	34.50	+0.4600	231,155	35.29	34.48	34.53	34.79	21.00	30,062,000						
screamingmedia	hele	+1.33%	$	open: 34.50	+0.46	4,436	$35.29	$34.48	$34.53	$35.29	$21.00		11.87	$1.06b			2.95	
scroli	hele	%	hele			0												
simple-stock-quotes	hele	+1.33%	last trade: 34.99		change: 0.460								p/e ratio: 11.59					
smartmoney	hele	(1.33%)	34.99	$34.50	0.46	231,155	$35.29	$34.48	$34.53	$34.79	$21.00			1,066,900	0.00%	$0.00		
stocknod	hele	+1.332%	34.99 usd	34.50	+0.4600	231,155	35.29	34.48	34.53	34.79	21.00	30,062,000						
stockpickr	hele	1.33%	$34.99 0.46 | 1.33%	34.50	0.46	230.97k	35.29	34.48	34.53	34.79	21.00							
stocksmart	hele	.0 %	$31.35	30.1	0	13,932	32.33	31.33										
stocktwits	hele	1.22%	34.95		+0.42													
streetinsider-com	hele	1.33%	34.99	$34.50	+0.46	231,155	$35.29	$34.48	$34.53	$34.79	$21.00						$0.00	
thecramerreport	hele		34.99	34.50	+0.46	231155	35.29	34.479										
thestree	hele	1.33%	$34.99	34.5	0.46	230965	35.29	34.48	34.53	-34.79	21.0	3.0899134e7		1.058913322e9				
tickerspy	hele	1.33%	$34.99	34.50	+0.46	231,155	35.29	34.48	34.53	34.79	21.00		11.6	1.0b	0.00%	$0.00		
tmx-quotemedia	hele	1.33%	34.990	34.500	0.460	232,368	35.290	34.479	34.530	34.790	21.000	30,899,134	11.60	1,081,160,699			2.98	
updown	hele	1.33%	$34.99	$34.50	$0.46	225,460	$35.29	$34.48	$34.53	$34.79	$21.00	30.86b	11.36	$1.06b			3.04	
wallstreetsurvivor	hele	1.33%	34.99	34.50	0.46	225,729	35.29	34.48		34.79	21.00		11.60	$1b			2.98	
yahoo-finance	hele	1.33%	34.99	34.50	0.46	231,155	35.29	34.48	34.53	35.29	21.00		11.74	1.08b			2.98	
ycharts-com	hele	+1.22%	34.95		+0.42					34.79	21.00		11.73	1.07b	0.00%		2.98	
zacks	hele	(1.33%)	34.99		0.46	vol.  231,155	35.29	34.48		35.29	21.00		11.43	1.07 b	0.00	0.00	3.02	
advfn	cvo	0.63	6.44	6.43	0.04	280098	6.48	6.38										
barchart	cvo	+0.63%	6.44	6.43	+0.04	280,098	6.48	6.38	6.40	6.95	4.80		18.26	$404.05 m			-2.77	
barrons	cvo	0.62%	6.44	6.43	+0.04	280,098	6.48	6.38				62.38 million		$401.74 million	cvo has not issued dividends in more than 1 year.			
bloomberg	cvo	0.625%	6.440	6.430	0.040	280,098	6.480	6.380		6.95	4.80	62.788mil		404.356mil			-0.380	
boston-com	cvo	+0.6250%	6.440 usd	6.430	+0.0400	280,098	6.480	6.380	6.400	6.950	4.800	62,788,130						
bostonmerchant	cvo	+0.6250%	6.440 usd	6.430	+0.0400	280,098	6.480	6.380	6.400	6.950	4.800	62,788,130						
business-insider	cvo	+0.6250%	6.440 usd	6.430	+0.0400	280,098	6.480	6.380	6.400	6.950	4.800	62,788,130						
chron	cvo	+0.6250%	6.440 usd	6.430	+0.0400	280,098	6.480	6.380	6.400	6.950	4.800	62,788,130						
cio-com	cvo	+0.63%	6.440 usd	6.430	+0.0400	280,098	6.480	6.380	6.400	6.950	4.800	62,788,130		404m				
cnn-money	cvo	+0.63%today&rsquo;s change	6.44data as of 4:01pm et	6.43	+0.04	280,098	6.48	6.38	6.40				nm	$404.4m				
easystockalterts	cvo	0.62%	6.44	6.43	+0.04	280098	6.48	6.38	6.40	6.95	4.80						-2.80	
eresearch-fidelity-com	cvo	0.63%	6.4400	6.4300	0.0400	280,098	6.4800	6.3800	6.4000	6.9500	4.8000	62,788,000	nm	$401.84m				
finance-abc7-com	cvo	+0.6250%	6.440 usd	6.430	+0.0400	280,098	6.480	6.380	6.400	6.950	4.800	62,788,130						
finance-abc7chicago-com	cvo	+0.6250%	6.440 usd	6.430	+0.0400	280,098	6.480	6.380	6.400	6.950	4.800	62,788,130						
financial-content	cvo	+0.6250%	6.440 usd	6.430	+0.0400	280,098	6.480	6.380	6.400	6.950	4.800	62,788,130						
finapps-forbes-com	cvo	0.6%	$6.44	6.43	0.04	280,098	6.48	6.38	6.40	6.95	4.80	63 mil		404 mil	0.0	0.00		
finviz	cvo	0.62%	6.44			280,398			6.40	-7.34%	34.17%	62.79m		401.86m			-2.81	
fool	cvo	+0.63%	$6.44	$6.43	0.04	280,098	$6.48	$6.38	$6.40	$6.95	$4.80		0.00	$404.36m				
foxbusiness	cvo		$6.44		+0.04	287,198			$6.40									
google-finance	cvo	(0.62%)	6.44	6.43	+0.04	280,098.00	6.48	6.38		6.95	4.80	62.79m		404.36m			-2.81	
howthemarketworks	cvo	0.625%	6.44	6.43	0.04	280,098	6.48	6.38	6.4									
hpcwire	cvo	+0.6250%	6.440 usd	6.430	+0.0400	280,098	6.480	6.380	6.400	6.950	4.800	62,788,130						
insidestocks	cvo	+0.62%	6.44	6.43	+0.04	280098	6.48	6.38										
investopedia	cvo	+0.62 %	$6.44	6.43	+0.04				6.40									
investorguide	cvo	+0.62%	6.44	6.43	+0.04		6.48	6.38		7.61	4.80			404.4m			-2.759	
marketintellisearch	cvo	0.63 %	$6.44	$6.43	0.04	301.60k	$6.48	$6.38	$6.40			62.79m	0.00	0.40b	0.0 %		-2.81	
marketwatch	cvo	+0.63%	$6.44	open: 6.43	+0.04	7,100	$6.48	$6.38	$6.40	$6.95	$4.80			$401.74m				
minyanville	cvo	+0.6250%	6.440 usd	6.430	+0.0400	280,098	6.480	6.380	6.400	6.950	4.800	62,788,130						
msn-money	cvo	+0.62%	6.44	6.43	+0.04	280,098	6.48	6.38	6.40	6.95	4.80	62.79 mil	-2.29	401.84 mil			-2.76	
nasdaq-com	cvo	0.63%	$ 6.44		0.04	280,098	$ 6.48	$ 6.38	$ 6.40	$ 6.95	$ 4.80	62,788,000		$ 404,354,720			$ -2.77	
optimum	cvo	+0.62%	6.44 ( 4:01 pm edt)	6.43	+0.04	280,098	6.48	6.38	6.40	6.95	4.80	62.79m		404.4m			-2.80	
paidcontent	cvo	+0.6250%	6.440 usd	6.430	+0.0400	280,098	6.480	6.380	6.400	6.950	4.800	62,788,130						
pc-quote	cvo	0.63%	6.44	6.43	0.04	287,198	6.48	6.38	6.4	6.95	4.80	62,398,012	-2.27758	401,843,000				
personal-wealth-biz	cvo	+0.62%	6.44	6.43		287,198	6.48	6.38	6.40	7.61	4.80					0.00	-2.759	
predictwallstreet	cvo	+0.63%	6.44		+0.04	280,098												
raymond-james	cvo	0.62	6.44	6.43	0.04	280,098	6.48	6.38	6.44	6.95	4.80						-2.81	
renewable-energy-world	cvo	+0.6250%	6.440 usd	6.430	+0.0400	280,098	6.480	6.380	6.400	6.950	4.800	62,788,130						
screamingmedia	cvo	+0.63%	$	open: 6.43	+0.04	7,100	$6.48	$6.38	$6.40	$6.95	$4.80			$401.74m				
scroli	cvo	%	cvo			0												
simple-stock-quotes	cvo	+0.62%	last trade: 6.44		change: 0.040													
smartmoney	cvo	(0.62%)	6.44	$6.43	0.04	280,098	$6.48	$6.38	$6.40	$6.95	$4.80			401,800	0.00%	$0.00		
stocknod	cvo	+0.6250%	6.440 usd	6.430	+0.0400	280,098	6.480	6.380	6.400	6.950	4.800	62,788,130						
stockpickr	cvo	0.62%	$6.44 0.04 | 0.62%	6.43	0.04	280.10k	6.48	6.38	6.40	6.95	4.80							
stocksmart	cvo	.0 %	$6.2	5.54	0	13,407	6.4	6.2										
stocktwits	cvo	0.47%	6.43		+0.03													
streetinsider-com	cvo	0.63%	6.44	$6.43	+0.04	280,098	$6.48	$6.38	$6.40	$6.95	$4.80						$-2.80	
thecramerreport	cvo		6.44	6.43	+0.04	280098	6.48	6.38										
thestree	cvo	0.62%	$6.44	6.43	0.04	280098	6.48	6.38	6.4	-6.95	4.8	6.278813e7		3.89914287e8				
tickerspy	cvo	0.63%	$6.44	6.43	+0.04	280,098	6.48	6.38	6.40	6.95	4.80		-2.3	401.8m	0.00%	$0.00		
tmx-quotemedia	cvo	0.63%	6.440	6.430	0.040	287,198	6.480	6.380	6.400	6.950	4.800	62,788,130		404,355,557			-2.76	
updown	cvo	0.63%	$6.44	$6.43	$0.04	280,098	$6.48	$6.38	$6.40	$6.95	$4.80	62.78b		$402m			-2.76	
wallstreetsurvivor	cvo	0.63%	6.44	6.43	0.04	280,098	6.48	6.38		6.95	4.80			$402m			-2.99	
yahoo-finance	cvo	0.62%	6.44	6.43	0.04	280,098	6.48	6.38	6.40	6.95	4.80			404.35m			-2.76	
ycharts-com	cvo	+0.47%	6.43		+0.03					6.95	4.80			403.42m	0.00%		-2.77	
zacks	cvo	(0.63%)	6.44		0.04	vol.  280,098	6.48	6.38		6.95	4.80		18.82	401.84 m	0.00	0.00	.34	
advfn	isis	1.53	9.3	9.15	0.14	390081	9.31	9.13										
barchart	isis	+1.53%	9.30	9.15	+0.14	443,313	9.31	9.13	9.16	10.63	7.59		0.00	$926.09 m			-0.72	
barrons	isis	1.53%	9.30	9.15	+0.14	386,168	9.31	9.13				99.14 million		$915.27 million	isis has not issued dividends in more than 1 year.			
bloomberg	isis	1.528%	9.300	9.150	0.140	390,081	9.310	9.130		10.63	7.59	99.594mil		926.226mil			-0.730	
boston-com	isis	+1.528%	9.300 usd	9.150	+0.1400	390,081	9.310	9.130	9.160	10.63	7.591	99,594,202						
bostonmerchant	isis	+1.528%	9.300 usd	9.150	+0.1400	390,081	9.310	9.130	9.160	10.63	7.591	99,594,202						
business-insider	isis	+1.528%	9.300 usd	9.150	+0.1400	390,081	9.310	9.130	9.160	10.63	7.591	99,594,202						
chron	isis	+1.528%	9.300 usd	9.150	+0.1400	386,168	9.310	9.130	9.160	10.63	7.591	99,594,202						
cio-com	isis	+1.53%	9.300 usd	9.150	+0.1400	386,168	9.310	9.130	9.160	10.63	7.591	99,594,202		926m				
cnn-money	isis	+1.53%	9.30	9.15	+0.14	386,168	9.31	9.13	9.16				nm	$926.2m				
easystockalterts	isis	1.53%	9.30	9.15	+0.14	386168	9.31	9.13	9.16	10.63	7.59						-0.72	
eresearch-fidelity-com	isis	1.53%	9.3000	9.1500	0.1400	386,168	9.3100	9.1300	9.1600	10.6300	7.5910	99,594,000	nm	$912.28m				
finance-abc7-com	isis	+1.528%	9.300 usd	9.150	+0.1400	386,168	9.310	9.130	9.160	10.63	7.591	99,594,202						
finance-abc7chicago-com	isis	+1.528%	9.300 usd	9.150	+0.1400	386,168	9.310	9.130	9.160	10.63	7.591	99,594,202						
financial-content	isis	+1.528%	9.300 usd	9.150	+0.1400	386,168	9.310	9.130	9.160	10.63	7.591	99,594,202						
finapps-forbes-com	isis	1.5%	$9.30	9.15	0.14	386,168	9.31	9.13	9.16	10.63	7.59	100 mil		926 mil	0.0	0.00	-0.72	
finviz	isis	1.53%	9.30			386,168			9.16	-12.51%	22.53%	99.59m		926.19m			-0.72	
fool	isis	+1.53%	$9.30	$9.15	0.14	386,168	$9.31	$9.13	$9.16	$10.63	$7.59		0.00	$926.23m				
foxbusiness	isis		$9.30		+0.14	390,081			$9.16									
google-finance	isis	(1.53%)	9.30	9.15	+0.14	386,168.00	9.31	9.13		10.63	7.59	99.59m		926.23m			-0.72	
howthemarketworks	isis	1.528%	9.3	9.15	0.14	361,653	9.31	9.13	9.16									
hpcwire	isis	+1.528%	9.300 usd	9.150	+0.1400	390,081	9.310	9.130	9.160	10.63	7.591	99,594,202						
insidestocks	isis	+1.53%	9.30	9.15	+0.14	390081	9.31	9.13										
investopedia	isis	+1.53 %	$9.30	9.15	+0.14				9.16									
investorguide	isis	+1.53%	9.30	9.19	+0.14		9.31	9.13		10.63	7.59			926.2m			-0.721	
marketintellisearch	isis	1.53 %	$9.30	$9.19	0.14	366.00k	$9.31	$9.13	$9.16			99.59m	0.00	0.91b	0.0 %		-0.72	
marketwatch	isis	+1.53%	$9.30	open: 9.15	+0.14	17,428	$9.31	$9.13	$9.16	$10.63	$7.59			$915.27m				
minyanville	isis	+1.528%	9.300 usd	9.150	+0.1400	386,168	9.310	9.130	9.160	10.63	7.591	99,594,202						
msn-money	isis	+1.53%	9.30	9.15	+0.14	386,168	9.31	9.13	9.16	10.63	7.59	99.59 mil	-12.92	912.28 mil			-0.72	
nasdaq-com	isis	1.53%	$ 9.30	$ 9.15	0.14	386,168	$ 9.31	$ 9.13	$ 9.16	$ 10.63	$ 7.591	99,594,000		$ 926,224,200			$ -0.72	
optimum	isis	+1.53%	9.30 ( 4:30 pm edt)	9.15	+0.14	386,168	9.31	9.13	9.16	10.63	7.59	99.59m		926.2m			-0.72	
paidcontent	isis	+1.528%	9.300 usd	9.150	+0.1400	386,168	9.310	9.130	9.160	10.63	7.591	99,594,202						
pc-quote	isis	1.53%	9.3	9.15	0.14	390,081	9.31	9.13	9.16	10.63	7.59	98,094,731	-12.72222	912,281,000				
personal-wealth-biz	isis	+1.53%	9.30	9.19		390,081	9.31	9.13	9.16	10.63	7.59					0.00	-0.721	
predictwallstreet	isis	+1.53%	9.30		+0.14	386,168												
raymond-james	isis	1.53	9.30	9.15	0.14	386,168	9.31	9.13	9.30	10.63	7.59						-0.72	
renewable-energy-world	isis	+1.528%	9.300 usd	9.150	+0.1400	386,168	9.310	9.130	9.160	10.63	7.591	99,594,202						
screamingmedia	isis	+1.53%	$	open: 9.15	+0.14	17,428	$9.31	$9.13	$9.16	$10.63	$7.59			$915.27m				
scroli	isis	%	isis			0												
simple-stock-quotes	isis	+1.53%	last trade: 9.30		change: 0.140													
smartmoney	isis	(1.53%)	9.30	$9.15	0.14	390,081	$9.31	$9.13	$9.16	$10.63	$7.59			912,300	0.00%	$0.00		
stocknod	isis	+1.528%	9.300 usd	9.150	+0.1400	390,081	9.310	9.130	9.160	10.63	7.591	99,594,202						
stockpickr	isis	1.53%	$9.30 0.14 | 1.53%	9.15	0.14	386.17k	9.31	9.13	9.16	10.63	7.59							
stocksmart	isis	.0 %	$9.12	10.1	0	104,138	9.17	9.06										
stocktwits	isis	1.42%	9.29		+0.13													
streetinsider-com	isis	1.53%	9.30	$9.15	+0.14	386,168	$9.31	$9.13	$9.16	$10.63	$7.59						$-0.72	
thecramerreport	isis		9.30	9.19	+0.14	386168	9.31	9.13										
thestree	isis	1.53%	$9.3	9.15	0.14	386168	9.31	9.13	9.16	-10.63	7.59	9.9594202e7		9.15270716e8				
tickerspy	isis	1.53%	$9.30	9.15	+0.14	386,168	9.31	9.13	9.16	10.63	7.59		-12.7	912.1m	0.00%	$0.00		
tmx-quotemedia	isis	1.53%	9.300	9.150	0.140	390,081	9.310	9.130	9.160	10.630	7.591	99,594,202		926,226,079			-0.72	
updown	isis	1.53%	$9.30	$9.15	$0.14	372,653	$9.31	$9.13	$9.16	$10.63	$7.59	99.59b		$912m			-0.72	
wallstreetsurvivor	isis	1.53%	9.30	9.15	0.14	361,653	9.31	9.13		10.63	7.59			$912m			-0.62	
yahoo-finance	isis	1.53%	9.30	9.19	0.14	386,168	9.31	9.13	9.16	10.63	7.59			926.22m			-0.72	
ycharts-com	isis	+1.42%	9.29		+0.13					10.63	7.59			925.10m	0.00%		-0.72	
zacks	isis	(1.53%)	9.30		0.14	vol.  386,168	9.31	9.13		10.63	7.59			912.28 m	0.00	0.00	-.72	
advfn	peb	1.24	20.44	20.26	0.25	324858	20.52	20.17										
barchart	peb	+1.24%	20.44	20.26	+0.25	324,858	20.52	20.17	20.19	21.77	16.23		393.80	$816.99 m	2.44%	$0.48	-0.34	
barrons	peb	1.24%	20.44	20.26	+0.25	318,261	20.52	20.17				28.67 million		$1.00 billion	2.35%	$0.12		
bloomberg	peb	1.238%	20.440	20.260	0.250	324,858	20.520	20.170		22.47	16.85	50.889mil		1,040.180mil	1.764	0.120 regular cash	-0.060	
boston-com	peb	+1.238%	20.44 usd	20.26	+0.2500	324,858	20.52	20.17	20.19	22.47	16.85	50,889,423						
bostonmerchant	peb	+1.238%	20.44 usd	20.26	+0.2500	324,858	20.52	20.17	20.19	22.47	16.85	50,889,423						
business-insider	peb	+1.238%	20.44 usd	20.26	+0.2500	324,858	20.52	20.17	20.19	22.47	16.85	50,889,423						
chron	peb	+1.238%	20.44 usd	20.26	+0.2500	318,261	20.52	20.17	20.19	22.47	16.85	50,889,423						
cio-com	peb	+1.24%	20.44 usd	20.26	+0.2500	318,261	20.52	20.17	20.19	22.47	16.85	50,889,423		1b	2.5	0.48		
cnn-money	peb	+1.24%today&rsquo;s change	20.44data as of 4:00pm et	20.26	+0.25	318,261	20.52	20.17	20.19				nm	$1.0b	2.35%			
easystockalterts	peb	1.23%	20.44	20.26	+0.25	318261	20.52	20.17	20.19	22.47	16.85						-0.33	
eresearch-fidelity-com	peb	1.24%	20.4400	20.2600	0.2500	318,261	20.5200	20.1700	20.1900	22.4700	16.8500	50,889,000	nm	$1.03b	1.78%	$0.120000		
finance-abc7-com	peb	+1.238%	20.44 usd	20.26	+0.2500	318,261	20.52	20.17	20.19	22.47	16.85	50,889,423						
finance-abc7chicago-com	peb	+1.238%	20.44 usd	20.26	+0.2500	318,261	20.52	20.17	20.19	22.47	16.85	50,889,423						
financial-content	peb	+1.238%	20.44 usd	20.26	+0.2500	318,261	20.52	20.17	20.19	22.47	16.85	50,889,423						
finapps-forbes-com	peb	1.2%	$20.44	20.26	0.25	318,261	20.52	20.17	20.19	22.47	16.85	51 mil		1 bil	2.3	0.48	-0.34	
finviz	peb	1.24%	20.44			318,261			20.19	-7.94%	23.47%	50.89m		1.03b		0.48	-0.34	
fool	peb	+1.24%	$20.44	$20.26	0.25	318,261	$20.52	$20.17	$20.19	$22.47	$16.85		0.00	$1.04b		0.48		
foxbusiness	peb		$20.44		+0.25	324,858			$20.19									
google-finance	peb	(1.24%)	20.44	20.26	+0.25	318,261.00	20.52	20.17		22.47	16.85	50.89m		1.04b	2.35	0.12	-0.34	
howthemarketworks	peb	1.238%	20.44	20.26	0.25	318,261	20.52	20.17	20.19									
hpcwire	peb	+1.238%	20.44 usd	20.26	+0.2500	324,858	20.52	20.17	20.19	22.47	16.85	50,889,423						
insidestocks	peb	+1.24%	20.44	20.26	+0.25	318261	20.52	20.17										
investopedia	peb	+1.24 %	$20.44	20.26	+0.25				20.19									
investorguide	peb	+1.24%	20.44	20.26	+0.25		20.52	20.17		22.47	16.85			1.040b			-0.287	
marketintellisearch	peb	1.24 %	$20.44	$20.26	0.25	312.00k	$20.52	$20.17	$20.19			50.89m	0.00	1.03b	2.38 %		-0.34	
marketwatch	peb	+1.24%	$20.44	open: 20.26	+0.25	6,597	$20.52	$20.17	$20.19	$22.47	$16.85			$1.00b	2.35%	0.12		
minyanville	peb	+1.238%	20.44 usd	20.26	+0.2500	318,261	20.52	20.17	20.19	22.47	16.85	50,889,423						
msn-money	peb	+1.24%	20.44	20.26	+0.25	318,261	20.52	20.17	20.19	22.47	16.85	50.89 mil	-70.48	1.03 bil	2.38%	0.48	-0.34	
nasdaq-com	peb	1.24%	$ 20.44		0.25	318,261	$ 20.52	$ 20.17	$ 20.19	$ 22.47	$ 16.85	50,889,000		$ 1,040,171,160	2.38 %	$0.480000	$ -0.34	
optimum	peb	+1.24%	20.44 ( 4:15 pm edt)	20.26	+0.25	318,261	20.52	20.17	20.19	22.47	16.85	50.89m		1.0b	2.35	0.48	-0.33	
paidcontent	peb	+1.238%	20.44 usd	20.26	+0.2500	318,261	20.52	20.17	20.19	22.47	16.85	50,889,423						
pc-quote	peb	1.24%	20.44	20.26	0.25	324,858	20.52	20.17	20.19	22.47	16.85	50,266,580	-69.62069	1,027,449,000		0.12		
personal-wealth-biz	peb	+1.24%	20.44	20.26		324,858	20.52	20.17	20.19	22.47	16.85				1.78	0.36	-0.287	
predictwallstreet	peb	+1.24%	20.44		+0.25	318,261												
raymond-james	peb	1.24	20.44	20.26	0.25	318,261	20.52	20.17	20.44	22.47	16.85						-0.34	
renewable-energy-world	peb	+1.238%	20.44 usd	20.26	+0.2500	318,261	20.52	20.17	20.19	22.47	16.85	50,889,423						
screamingmedia	peb	+1.24%	$	open: 20.26	+0.25	6,597	$20.52	$20.17	$20.19	$22.47	$16.85			$1.00b	2.35%	0.12		
scroli	peb	%	peb			0												
simple-stock-quotes	peb	+1.24%	last trade: 20.44		change: 0.250													
smartmoney	peb	(1.24%)	20.44	$20.26	0.25	324,858	$20.52	$20.17	$20.19	$22.47	$16.85			1,027,500	2.38%	$0.12		
stocknod	peb	+1.238%	20.44 usd	20.26	+0.2500	324,858	20.52	20.17	20.19	22.47	16.85	50,889,423						
stockpickr	peb	1.24%	$20.44 0.25 | 1.24%	20.26	0.25	318.26k	20.52	20.17	20.19	22.47	16.85							
stocksmart	peb	.0 %	$21.22	78.93	0	26,290	21.6	21.21										
stocktwits	peb	1.14%	20.42		+0.23													
streetinsider-com	peb	1.24%	20.44	$20.26	+0.25	318,261	$20.52	$20.17	$20.19	$22.47	$16.85						$-0.33	
thecramerreport	peb		20.44	20.26	+0.25	318261	20.52	20.17										
thestree	peb	1.24%	$20.44	20.26	0.25	318261	20.52	20.17	20.19	-22.47	16.85	5.0889423e7		1.002012739e9				
tickerspy	peb	1.24%	$20.44	20.26	+0.25	318,261	20.52	20.17	20.19	22.47	16.85		-69.6	804.4m	2.38%	$0.12		
tmx-quotemedia	peb	1.24%	20.440	20.260	0.250	324,858	20.520	20.170	20.190	22.470	16.850	50,889,423		1,040,179,806	2.377	0.120 usd	-0.33	
updown	peb	1.24%	$20.44	$20.26	$0.25	315,511	$20.52	$20.17	$20.19	$22.47	$16.85	50.88b		$1.02b			-0.27	
wallstreetsurvivor	peb	1.24%	20.44	20.26	0.25	318,261	20.52	20.17		22.47	16.85			$1b	2.40%	0.12 -	-0.23	
yahoo-finance	peb	1.24%	20.44	20.26	0.25	318,261	20.52	20.17	20.19	22.47	16.85			1.04b	2.40%	0.48	-0.29	
ycharts-com	peb	+1.14%	20.42		+0.23					22.47	16.85			816.19m	2.37%		-0.34	
zacks	peb	(1.24%)	20.44		0.25	vol.  318,261	20.52	20.17		22.47	16.85		403.8	1.03 b	2.38	0.48	.05	
advfn	hckt	-0.20	5.08	5.1	-0.01	235321	5.11	5.0										
barchart	hckt	-0.20%	5.08	5.10	-0.01	271,265	5.11	5.00	5.09	5.21	2.70		15.78	$210.26 m			+0.35	
barrons	hckt	0.20%	5.08	5.10	-0.01	234,125	5.11	5.00				42.37 million		$215.25 million	hckt has not issued dividends in more than 1 year.			
bloomberg	hckt	-0.196%	5.080	5.100	-0.010	235,321	5.110	5.000		5.21	2.70	40.858mil	14.941	207.559mil			0.340	
boston-com	hckt	-0.1965%	5.080 usd	5.100	-0.0100	235,321	5.110	5.000	5.090	5.160	2.700	40,858,119						
bostonmerchant	hckt	-0.1965%	5.080 usd	5.100	-0.0100	235,321	5.110	5.000	5.090	5.160	2.700	40,858,119						
business-insider	hckt	-0.1965%	5.080 usd	5.100	-0.0100	235,321	5.110	5.000	5.090	5.160	2.700	40,858,119						
chron	hckt	-0.1965%	5.080 usd	5.100	-0.0100	234,125	5.110	5.000	5.090	5.160	2.700	40,858,119						
cio-com	hckt	-0.20%	5.080 usd	5.100	-0.0100	234,125	5.110	5.000	5.090	5.160	2.700	40,858,119	14.51	208m				
cnn-money	hckt	-0.20%	5.08	5.10	-0.01	234,125	5.11	5.00	5.09				14.9	$207.6m				
easystockalterts	hckt	-0.20%	5.08	5.10	-0.01	234125	5.11	5.00	5.09	5.21	2.70		14.51				0.35	
eresearch-fidelity-com	hckt	-0.20%	5.0800	5.1000	-0.0100	234,125	5.1100	5.0000	5.0900	5.2130	2.7000	40,858,000	14.54	$207.97m				
finance-abc7-com	hckt	-0.1965%	5.080 usd	5.100	-0.0100	234,125	5.110	5.000	5.090	5.160	2.700	40,858,119						
finance-abc7chicago-com	hckt	-0.1965%	5.080 usd	5.100	-0.0100	234,125	5.110	5.000	5.090	5.160	2.700	40,858,119						
financial-content	hckt	-0.1965%	5.080 usd	5.100	-0.0100	234,125	5.110	5.000	5.090	5.160	2.700	40,858,119						
finapps-forbes-com	hckt	-0.2%	$5.08	5.10	-0.01	234,125	5.11	5.00	5.09	5.21	2.70	41 mil	14.5	208 mil	0.0	0.00	0.35	
finviz	hckt	-0.20%	5.08			234,125			5.09	-2.50%	88.15%	40.86m	14.51	207.57m			0.35	
fool	hckt	-0.20%	$5.08	$5.10	-0.01	234,125	$5.11	$5.00	$5.09	$5.21	$2.70		14.40	$207.56m				
foxbusiness	hckt		$5.08		-0.01	235,321			$5.09									
google-finance	hckt	(-0.20%)	5.08	5.10	-0.01	234,125.00	5.11	5.00		5.21	2.70	40.86m	14.40	207.56m			0.35	
howthemarketworks	hckt	-0.196%	5.08	5.1	-0.01	230,206	5.11	5	5.09									
hpcwire	hckt	-0.1965%	5.080 usd	5.100	-0.0100	235,321	5.110	5.000	5.090	5.160	2.700	40,858,119						
insidestocks	hckt	-0.20%	5.08	5.10	-0.01	235321	5.11	5.00										
investopedia	hckt	-0.20 %	$5.08	5.10	-0.01				5.09									
investorguide	hckt	-0.20%	5.08	5.04	-0.01		5.11	5.00		4.88	2.70		14.54	207.6m			0.35	
marketintellisearch	hckt	-0.2 %	$5.08	$5.04	-0.01	264.60k	$5.11	$5.00	$5.09			40.86m	14.54	0.21b	0.0 %		0.35	
marketwatch	hckt	-0.20%	$5.08	open: 5.10	-0.01	5,215	$5.11	$5.00	$5.09	$5.21	$2.70		14.29	$215.25m			0.36	
minyanville	hckt	-0.1965%	5.080 usd	5.100	-0.0100	234,125	5.110	5.000	5.090	5.160	2.700	40,858,119						
msn-money	hckt	-0.20%	5.08	5.10	-0.01	234,125	5.11	5.00	5.09	5.21	2.70	40.86 mil	14.51	207.97 mil			0.35	
nasdaq-com	hckt	0.2%	$ 5.08	$ 5.10	0.01	234,125	$ 5.11	$ 5	$ 5.09	$ 5.213	$ 2.70	40,858,000	14.51	$ 207,558,640			$ 0.35	
optimum	hckt	-0.20%	5.08 ( 4:30 pm edt)	5.10	-0.01	234,125	5.11	5.00	5.09	5.21	2.70	40.86m	14.5	207.6m			0.35	
paidcontent	hckt	-0.1965%	5.080 usd	5.100	-0.0100	234,125	5.110	5.000	5.090	5.160	2.700	40,858,119						
pc-quote	hckt	-0.20%	5.08	5.1	-0.01	235,321	5.11	5.0	5.09	5.21	2.70	40,938,425	14.54286	207,967,000				
personal-wealth-biz	hckt	-0.20%	5.08	5.04	-0.01	235,321	5.11	5.00	5.09	4.88	2.70		14.54			0.00	0.35	
predictwallstreet	hckt	-0.20%	5.08		-0.01	234,125												
raymond-james	hckt	-0.20	5.08	5.10	-0.01	234,125	5.11	5.00	5.08	5.21	2.70		14.11				0.36	
renewable-energy-world	hckt	-0.1965%	5.080 usd	5.100	-0.0100	234,125	5.110	5.000	5.090	5.160	2.700	40,858,119						
screamingmedia	hckt	-0.20%	$	open: 5.10	-0.01	5,215	$5.11	$5.00	$5.09	$5.21	$2.70		14.29	$215.25m			0.36	
scroli	hckt	%	hckt			0												
simple-stock-quotes	hckt	-0.20%	last trade: 5.08		change: -0.010								p/e ratio: 14.54					
smartmoney	hckt	(-0.20%)	5.08	$5.10	-0.01	235,321	$5.11	$5.00	$5.09	$5.21	$2.70			208,000	0.00%	$0.00		
stocknod	hckt	-0.1965%	5.080 usd	5.100	-0.0100	235,321	5.110	5.000	5.090	5.160	2.700	40,858,119						
stockpickr	hckt	-0.20%	$5.08 -0.01 | -0.20%	5.10	-0.01	234.13k	5.11	5.00	5.09	5.21	2.70							
stocksmart	hckt	.0 %	$5.17	3.51	0	9,469	5.18	4.95										
stocktwits	hckt	-0.39%	5.07		-0.02													
streetinsider-com	hckt	0.2%	5.08	$5.10	-0.01	234,125	$5.11	$5.00	$5.09	$5.21	$2.70		14.51				$0.35	
thecramerreport	hckt		5.08	5.04	-0.01	235321	5.11	5.00										
thestree	hckt	-0.2%	$5.08	5.1	-0.01	234125	5.11	5.0	5.09	-5.21	2.7	4.0858119e7		2.06333501e8				
tickerspy	hckt	-0.20%	$5.08	5.10	-0.01	234,125	5.11	5.00	5.09	5.21	2.70		14.5	210.2m	0.00%	$0.00		
tmx-quotemedia	hckt	-0.20%	5.080	5.100	-0.010	235,321	5.110	5.000	5.090	5.213	2.700	40,858,119	14.50	207,559,245			0.35	
updown	hckt	-0.20%	$5.08	$5.10	-$0.01	208,006	$5.11	$5.00	$5.09	$5.21	$2.70	40.85b	13.89	$208m			0.37	
wallstreetsurvivor	hckt	-0.20%	5.08	5.10	-0.01	230,206	5.11	5.00		5.21	2.70		14.50	$208m			0.34	
yahoo-finance	hckt	0.20%	5.08	5.04	0.01	234,125	5.11	5.00	5.09	5.21	2.70		14.51	207.56m			0.35	
ycharts-com	hckt	-0.39%	5.07		-0.02					5.21	2.70		14.49	209.85m	0.00%		0.35	
zacks	hckt	(-0.20%)	5.08		-0.01	vol.  234,125	5.11	5.00		5.21	2.70		15.91	207.97 m	0.00	0.00	.32	
advfn	plfe	2.49	10.7	10.46	0.26	90764	10.83	10.43										
barchart	plfe	+2.11%	10.66	10.46	+0.22	83,587	10.83	10.43	10.44	11.27	8.13		12.37	$315.32 m	2.43%	$0.25	+0.83	
barrons	plfe	2.49%	10.70	10.46	+0.26	90,422	10.83	10.43				29.57 million		$303.74 million	2.34%	$0.06		
bloomberg	plfe	2.490%	10.700	10.460	0.260	90,764	10.830	10.430		11.34	8.34	29.575mil	39.630	316.449mil	2.339	0.062 regular cash	0.270	
boston-com	plfe	+2.490%	10.70 usd	10.46	+0.2600	90,764	10.83	10.43	10.44	11.34	8.340	29,574,697						
bostonmerchant	plfe	+2.490%	10.70 usd	10.46	+0.2600	90,764	10.83	10.43	10.44	11.34	8.340	29,574,697						
business-insider	plfe	+2.490%	10.70 usd	10.46	+0.2600	90,764	10.83	10.43	10.44	11.34	8.340	29,574,697						
chron	plfe	+2.490%	10.70 usd	10.46	+0.2600	90,764	10.83	10.43	10.44	11.34	8.340	29,574,697						
cio-com	plfe	+2.49%	10.70 usd	10.46	+0.2600	90,764	10.83	10.43	10.44	11.34	8.340	29,574,697	11.76	316m	2.5	0.25		
cnn-money	plfe	+2.49%today&rsquo;s change	10.70data as of 4:00pm et	10.46	+0.26	90,764	10.83	10.43	10.44				11.8	$316.5m	2.34%			
easystockalterts	plfe	2.49%	10.70	10.46	+0.26	90764	10.83	10.43	10.44	11.34	8.34		11.76				0.91	
eresearch-fidelity-com	plfe	2.49%	10.7000	10.4600	0.2600	90,764	10.8300	10.4300	10.4400	11.3400	8.3400	29,575,000	9.94	$308.76m	2.39%	$0.062500		
finance-abc7-com	plfe	+2.490%	10.70 usd	10.46	+0.2600	90,764	10.83	10.43	10.44	11.34	8.340	29,574,697						
finance-abc7chicago-com	plfe	+2.490%	10.70 usd	10.46	+0.2600	90,764	10.83	10.43	10.44	11.34	8.340	29,574,697						
financial-content	plfe	+2.490%	10.70 usd	10.46	+0.2600	90,764	10.83	10.43	10.44	11.34	8.340	29,574,697						
finapps-forbes-com	plfe	2.5%	$10.70	10.46	0.26	90,764	10.83	10.43	10.44	11.34	8.34	30 mil		316 mil	2.3	0.25		
finviz	plfe	2.49%	10.70			90,764			10.44	-5.03%	31.76%	29.57m	10.04	308.71m		0.25	1.04	
fool	plfe	+2.49%	$10.70	$10.46	0.26	90,764	$10.83	$10.43	$10.44	$11.34	$8.34		11.30	$316.45m	2.80%	0.25		
foxbusiness	plfe		$10.70		+0.26	93,804			$10.44									
google-finance	plfe	(2.49%)	10.70	10.46	+0.26	90,764.00	10.83	10.43		11.34	8.34	29.57m	10.26	316.45m	2.34	0.06	1.04	
howthemarketworks	plfe	2.49%	10.7	10.46	0.26	90,764	10.83	10.43	10.44									
hpcwire	plfe	+2.490%	10.70 usd	10.46	+0.2600	90,764	10.83	10.43	10.44	11.34	8.340	29,574,697						
insidestocks	plfe	+2.11%	10.66	10.46	+0.22	78371	10.83	10.43										
investopedia	plfe	+2.49 %	$10.70	10.46	+0.26				10.44									
investorguide	plfe	+2.49%	10.70	10.45	+0.26		10.69	10.43		11.34	8.34		10.04	316.4m			1.04	
marketintellisearch	plfe	2.49 %	$10.70	$10.45	0.26	89.40k	$10.83	$10.43	$10.44			29.57m	10.04	0.31b	2.39 %		1.04	
marketwatch	plfe	+2.49%	$10.70	open: 10.46	+0.26	3,140	$10.83	$10.43	$10.44	$11.34	$8.34		12.91	$303.74m	2.34%	0.06	0.83	
minyanville	plfe	+2.490%	10.70 usd	10.46	+0.2600	90,764	10.83	10.43	10.44	11.34	8.340	29,574,697						
msn-money	plfe	+2.49%	10.70	10.46	+0.26	90,764	10.83	10.43	10.44	11.34	8.34	29.57 mil	10.29	308.76 mil	2.39%	0.25	1.04	
nasdaq-com	plfe	2.49%	$ 10.70	$ 10.46	0.26	90,764	$ 10.83	$ 10.43	$ 10.44	$ 11.34	$ 8.34	29,575,000	12.89	$ 316,452,500	2.39 %	$0.250000	$ 0.83	
optimum	plfe	+2.49%	10.70 ( 4:00 pm edt)	10.46	+0.26	90,764	10.83	10.43	10.44	11.34	8.34	29.57m	11.8	316.4m	2.34	0.25	0.91	
paidcontent	plfe	+2.490%	10.70 usd	10.46	+0.2600	90,764	10.83	10.43	10.44	11.34	8.340	29,574,697						
pc-quote	plfe	2.49%	10.7	10.46	0.26	93,804	10.83	10.43	10.44	11.34	8.34	28,856,355	10.03846	308,763,000		0.0625		
personal-wealth-biz	plfe	+2.49%	10.70	10.45		93,804	10.83	10.43	10.44	11.34	8.34		10.04		2.41	0.252	1.04	
predictwallstreet	plfe	+2.49%	10.66		+0.26	90,764												
raymond-james	plfe	2.49	10.70	10.46	0.26	90,764	10.83	10.43	10.70	11.34	8.34		10.19				1.05	
renewable-energy-world	plfe	+2.490%	10.70 usd	10.46	+0.2600	90,764	10.83	10.43	10.44	11.34	8.340	29,574,697						
screamingmedia	plfe	+2.49%	$	open: 10.46	+0.26	3,140	$10.83	$10.43	$10.44	$11.34	$8.34		12.91	$303.74m	2.34%	0.06	0.83	
scroli	plfe	%	plfe			0												
simple-stock-quotes	plfe	+2.49%	last trade: 10.70		change: 0.260								p/e ratio: 10.04					
smartmoney	plfe	(2.49%)	10.70	$10.46	0.26	90,764	$10.83	$10.43	$10.44	$11.34	$8.34			308,800	2.39%	$0.06		
stocknod	plfe	+2.490%	10.70 usd	10.46	+0.2600	90,764	10.83	10.43	10.44	11.34	8.340	29,574,697						
stockpickr	plfe	2.49%	$10.70 0.26 | 2.49%	10.46	0.26	90.76k	10.83	10.43	10.44	11.34	8.34							
stocksmart	plfe	.0 %	$10.53	9.99	0	5,502	10.7	10.35										
stocktwits	plfe	2.20%	10.67		+0.23													
streetinsider-com	plfe	2.49%	10.70	$10.46	+0.26	90,764	$10.83	$10.43	$10.44	$11.34	$8.34		11.76				$0.91	
thecramerreport	plfe		10.70	10.45	+0.26	90764	10.83	10.43										
thestree	plfe	2.49%	$10.7	10.46	0.26	90764	10.83	10.43	10.44	-11.34	8.34	2.9574697e7		3.03732138e8				
tickerspy	plfe	2.49%	$10.70	10.46	+0.26	90,664	10.83	10.43	10.44	11.34	8.34		10.0	308.7m	2.39%	$0.06		
tmx-quotemedia	plfe	2.49%	10.700	10.460	0.260	93,804	10.830	10.430	10.440	11.340	8.340	29,574,697	11.50	316,449,258	2.395	0.063 usd	0.91	
updown	plfe	2.49%	$10.70	$10.46	$0.26	90,422	$10.83	$10.43	$10.44	$11.34	$8.34	29.57b	10.01	$309m			1.04	
wallstreetsurvivor	plfe	2.49%	10.70	10.46	0.26	90,764	10.83	10.43		11.34	8.34		11.50	$309m	2.40%	0.25 -	0.73	
yahoo-finance	plfe	2.49%	10.70	10.45	0.26	90,764	10.83	10.43	10.44	11.34	8.34		10.29	316.44m	2.40%	0.25	1.04	
ycharts-com	plfe	+2.20%	10.67		+0.23					11.34	8.34		10.26	315.62m	2.45%		1.04	
zacks	plfe	(2.49%)	10.70		0.26	vol.  90,764	10.83	10.43		11.34	8.34		12.58	308.76 m	2.39	0.25	.83	
advfn	jpm	2.21	41.59	40.81	0.9	29714285	41.72	40.77										
barchart	jpm	+1.59%	41.59	40.81	+0.65	27,729,588	41.72	40.77	40.94	47.81	34.85		8.99	$165.67 b	2.47%	$1.00	+4.50	
barrons	jpm	2.21%	41.59	40.81	+0.90	29.714m	41.72	40.77				3.98 billion		$160.74 billion	2.40%	$0.25		
bloomberg	jpm	2.212%	41.590	40.810	0.900	29,714,285	41.720	40.770		48.36	35.16	3,973.685mil	8.012	165,225.800mil	1.443	0.250 regular cash	5.190	
boston-com	jpm	+1.685%	41.63 usd	40.81	+0.6900	28,786,037	41.72	40.77	40.94	48.36	35.16	3,973,684,787						
bostonmerchant	jpm	+1.588%	41.59 usd	40.81	+0.6500	29,714,285	41.72	40.77	40.94	48.36	35.16	3,973,684,787						
business-insider	jpm	+1.588%	41.59 usd	40.81	+0.6500	29,714,285	41.72	40.77	40.94	48.36	35.16	3,973,684,787						
chron	jpm	+1.588%	41.59 usd	40.81	+0.6500	29,714,285	41.72	40.77	40.94	48.36	35.16	3,973,684,787						
cio-com	jpm	+1.59%	41.59 usd	40.81	+0.6500	29,714,285	41.72	40.77	40.94	48.36	35.16	3,973,684,787	9.242	165b	2.5	1		
cnn-money	jpm	+2.21%today&rsquo;s change	41.59data as of 4:00pm et	40.81	+0.90	29,714,104	41.72	40.77	40.69				9.2	$165.3b	2.40%			
easystockalterts	jpm	1.59%	41.59	40.81	+0.65	29651854	41.72	40.77	40.94	48.36	35.16		9.24				4.50	
eresearch-fidelity-com	jpm	2.21%	41.5900	40.8100	0.9000	29,714,285	41.7200	40.7700	40.6900	48.3600	35.1600	3,973,685,000	9.10	$162.68b	2.44%	$0.250000		
finance-abc7-com	jpm	+1.588%	41.59 usd	40.81	+0.6500	29,714,285	41.72	40.77	40.94	48.36	35.16	3,973,684,787						
finance-abc7chicago-com	jpm	+1.588%	41.59 usd	40.81	+0.6500	29,714,285	41.72	40.77	40.94	48.36	35.16	3,973,684,787						
financial-content	jpm	+1.588%	41.59 usd	40.81	+0.6500	29,714,285	41.72	40.77	40.94	48.36	35.16	3,973,684,787						
finapps-forbes-com	jpm	2.2%	$41.59	40.81	0.90	29,714,285	41.72	40.77	40.69	48.36	35.16	3.97 bil	9.2	165 bil	2.4	1.00	4.50	
finviz	jpm	1.59%	41.59			29,708,340			40.94	-13.53%	19.21%	3.97b	9.10	162.68b		1.00	4.50	
fool	jpm	+2.33%	$41.64	$40.81	0.95	29,052,417	$41.72	$40.77	$40.69	$48.36	$35.16		9.00	$165.46b	0.50%	1.00		
foxbusiness	jpm		$41.59		+0.65	29,714,285			$40.94									
google-finance	jpm	(2.19%)	41.58	40.81	+0.89	29.71m	41.72	40.77		48.36	35.16	3.97b	9.24	165.23b	2.41	0.25	4.50	
howthemarketworks	jpm	1.588%	41.59	40.81	0.65	29,714,285	41.72	40.77	40.94									
hpcwire	jpm	+1.588%	41.59 usd	40.81	+0.6500	29,714,285	41.72	40.77	40.94	48.36	35.16	3,973,684,787						
insidestocks	jpm	+1.69%	41.63	40.81	+0.69	26125176	41.72	40.77					price earnings ratio: 9.25					
investopedia	jpm	+1.69 %	$41.63	40.81	+0.69				40.94									
investorguide	jpm	+2.21%	41.59	40.81	+0.90		41.72	40.77		48.36	35.16		9.04	165.3b			4.503	
marketintellisearch	jpm	2.51 %	$41.71	$40.81	1.02	29447.00k	$41.72	$40.77	$40.69			3973.69m	9.10	162.68b	2.44 %		4.50	
marketwatch	jpm	+2.21%	$41.39	open: 40.81	+0.90	71,804	$41.72	$40.77	$40.69	$48.36	$35.55		9.31	$160.74b	2.40%	0.25	4.47	
minyanville	jpm	+1.588%	41.59 usd	40.81	+0.6500	29,714,285	41.72	40.77	40.94	48.36	35.16	3,973,684,787						
msn-money	jpm	+2.21%	41.59	40.81	+0.90	29.71 mil	41.72	40.77	40.69	48.36	35.16	3.97 bil	9.24	162.68 bil	2.44%	1.00	4.50	
nasdaq-com	jpm	1.64%	$ 41.61		0.67	28,382,028	$ 41.72	$ 40.77	$ 40.94	$ 48.36	$ 35.16	3,973,685,000	9.25	$ 165,345,032,850	2.44 %	$1.000000	$ 4.50	
optimum	jpm	+1.66%	41.62 ( 3:55 pm edt)	40.81	+0.68	28,060,199	41.72	40.77	40.94	48.36	35.16	3.97b	9.2	165.4b	2.40	1.00	4.50	
paidcontent	jpm	+1.588%	41.59 usd	40.81	+0.6500	29,714,285	41.72	40.77	40.94	48.36	35.16	3,973,684,787						
pc-quote	jpm	2.19%	41.58	40.81	0.89	31,015,628	41.72	40.77	40.69	48.36	35.16	3,912,521,886	9.09778	162,682,660,000		0.25		
personal-wealth-biz	jpm	+2.21%	41.59	40.81		29,710,840	41.72	40.77	40.69	48.36	35.16		9.04		0.98	0.40	4.503	
predictwallstreet	jpm	+2.21%	41.59		+0.90	29,714,285												
raymond-james	jpm	2.21	41.59	40.81	0.90	29,714,285	41.72	40.77	41.59	48.36	35.16		9.16				4.54	
renewable-energy-world	jpm	+1.588%	41.59 usd	40.81	+0.6500	29,714,285	41.72	40.77	40.94	48.36	35.16	3,973,684,787						
screamingmedia	jpm	+2.21%	$	open: 40.81	+0.90	71,804	$41.72	$40.77	$40.69	$48.36	$35.55		9.31	$160.74b	2.40%	0.25	4.47	
scroli	jpm	2.19%	jpm 41.58	40.81	0.89	27,093,568	41.72	40.77	40.69	48.36	35.16		9.24				4.50	
simple-stock-quotes	jpm	+2.21%	last trade: 41.59		change: 0.900								p/e ratio: 9.04					
smartmoney	jpm	(2.21%)	41.59	$40.81	0.90	29,714,285	$41.72	$40.77	$40.69	$48.36	$35.16			162,682,700	2.44%	$0.25		
stocknod	jpm	+1.588%	41.59 usd	40.81	+0.6500	29,714,285	41.72	40.77	40.94	48.36	35.16	3,973,684,787						
stockpickr	jpm	1.60%	$41.60 0.66 | 1.60%	40.81	0.66	28.44m	41.72	40.77	40.94	48.36	35.16							
stocksmart	jpm	.0 %	$41.83	42.1	0	2,816,664	42.99	41.75										
stocktwits	jpm	1.56%	41.58		+0.64													
streetinsider-com	jpm	1.59%	41.59	$40.81	+0.65	29,651,854	$41.72	$40.77	$40.94	$48.36	$35.16		9.24				$4.50	
thecramerreport	jpm		41.59	40.81	+0.90	24860672	41.67	40.77										
thestree	jpm	1.6%	$41.6	40.81	0.66	28435229	41.72	40.77	40.94	-48.36	35.16	3.973684787e9		1.60735549634e11				
tickerspy	jpm	2.26%	$41.61	40.81	+0.92	28,577,666	41.72	40.77	40.69	48.36	35.16		9.1	163.2b	2.44%	$0.25		
tmx-quotemedia	jpm	2.21%	41.590	40.810	0.900	29,714,285	41.720	40.770	40.690	48.360	35.160	3,973,684,787	9.10	165,265,550,291	2.443	0.250 usd	4.50	
updown	jpm	2.21%	$41.59	$40.81	$0.90	29,714,104	$41.72	$40.77	$40.69	$48.36	$35.16	3973.68b	8.99	$162.68b			4.53	
wallstreetsurvivor	jpm	1.59%	41.59	40.81	0.65	29,714,285	41.72	40.77		48.36	35.16		9.10	$163b	2.40%	0.20 -	3.96	
yahoo-finance	jpm	2.21%	41.59	40.81	0.90	29,710,841	41.72	40.77	40.69	48.36	35.16		9.24	165.27b	2.50%	1.00	4.50	
ycharts-com	jpm	+1.56%	41.58		+0.64					48.36	35.16		9.24	165.63b	2.36%		4.50	
zacks	jpm	(2.21%)	41.59		0.90	vol.  29,714,285	41.72	40.77		48.36	35.16		9.1	162.68 b	2.44	1.00	4.5	
advfn	pei	0.57	15.79	15.75	0.09	391528	15.98	15.7										
barchart	pei	+0.57%	15.79	15.75	+0.09	391,528	15.98	15.70	15.70	17.34	9.68		8.89	$875.40 m	3.92%	$0.60	-0.94	
barrons	pei	0.57%	15.79	15.75	+0.09	383,710	15.98	15.70				50.64 million		$850.86 million	3.80%	$0.15		
bloomberg	pei	0.573%	15.790	15.750	0.090	391,528	15.980	15.700		17.34	10.03	55.648mil		878.677mil	3.802	0.150 regular cash	-1.290	
boston-com	pei	+0.5732%	15.79 usd	15.75	+0.0900	391,528	15.98	15.70	15.70	16.53	10.03	55,647,697						
bostonmerchant	pei	+0.5732%	15.79 usd	15.75	+0.0900	391,528	15.98	15.70	15.70	16.53	10.03	55,647,697						
business-insider	pei	+0.5732%	15.79 usd	15.75	+0.0900	391,528	15.98	15.70	15.70	16.53	10.03	55,647,697						
chron	pei	+0.5732%	15.79 usd	15.75	+0.0900	391,528	15.98	15.70	15.70	16.53	10.03	55,647,697						
cio-com	pei	+0.57%	15.79 usd	15.75	+0.0900	391,528	15.98	15.70	15.70	16.53	10.03	55,647,697		879m	4.1	0.6		
cnn-money	pei	+0.57%today&rsquo;s change	15.79data as of 4:03pm et	15.75	+0.09	375,610	15.98	15.70	15.70				nm	$878.7m	3.80%			
easystockalterts	pei	0.57%	15.79	15.75	+0.09	383710	15.98	15.70	15.70	17.34	10.03						-1.27	
eresearch-fidelity-com	pei	0.57%	15.7900	15.7500	0.0900	391,528	15.9800	15.7000	15.7000	17.3400	10.0300	55,648,000	nm	$873.67m	3.82%	$0.150000		
finance-abc7-com	pei	+0.5732%	15.79 usd	15.75	+0.0900	391,528	15.98	15.70	15.70	16.53	10.03	55,647,697						
finance-abc7chicago-com	pei	+0.5732%	15.79 usd	15.75	+0.0900	391,528	15.98	15.70	15.70	16.53	10.03	55,647,697						
financial-content	pei	+0.5732%	15.79 usd	15.75	+0.0900	391,528	15.98	15.70	15.70	16.53	10.03	55,647,697						
finapps-forbes-com	pei	0.6%	$15.79	15.75	0.09	391,528	15.98	15.70	15.70	17.34	10.03	56 mil		879 mil	3.8	0.60	-0.94	
finviz	pei	0.57%	15.79			383,710			15.70	-8.94%	64.69%	55.65m		873.70m		0.60	-1.35	
fool	pei	+0.57%	$15.79	$15.75	0.09	375,610	$15.98	$15.70	$15.70	$17.34	$10.03		0.00	$878.68m	6.60%	0.60		
foxbusiness	pei		$15.79		+0.09	391,708			$15.70									
google-finance	pei	(0.57%)	15.79	15.75	+0.09	391,528.00	15.98	15.70		17.34	10.03	55.65m		878.68m	3.80	0.15	-1.35	
howthemarketworks	pei	0.573%	15.79	15.75	0.09	383,710	15.98	15.7	15.7									
hpcwire	pei	+0.5732%	15.79 usd	15.75	+0.0900	391,528	15.98	15.70	15.70	16.53	10.03	55,647,697						
insidestocks	pei	+0.57%	15.79	15.75	+0.09	383710	15.98	15.70					price earnings ratio: 9.23					
investopedia	pei	+0.57 %	$15.79	15.75	+0.09				15.70									
investorguide	pei	+0.57%	15.79	15.75	+0.09		15.98	15.70		17.34	10.03			878.7m			-0.927	
marketintellisearch	pei	0.57 %	$15.79	$15.75	0.09	332.10k	$15.98	$15.70	$15.70			55.65m	0.00	0.87b	3.82 %		-1.35	
marketwatch	pei	+0.57%	$15.79	open: 15.75	+0.09	15,918	$15.98	$15.70	$15.70	$17.34	$10.03			$850.86m	3.80%	0.15		
minyanville	pei	+0.5732%	15.79 usd	15.75	+0.0900	391,528	15.98	15.70	15.70	16.53	10.03	55,647,697						
msn-money	pei	+0.57%	15.79	15.75	+0.09	391,528	15.98	15.70	15.70	17.34	10.03	55.65 mil	-12.34	873.67 mil	3.82%	0.60	-0.99	
nasdaq-com	pei	0.57%	$ 15.79		0.09	383,710	$ 15.98	$ 15.70	$ 15.70	$ 17.34	$ 10.03	55,648,000		$ 878,681,920	3.82 %	$0.600000	$ -0.94	
optimum	pei	+0.57%	15.79 ( 4:03 pm edt)	15.75	+0.09	383,710	15.98	15.70	15.70	17.34	10.03	55.65m		878.7m	3.80	0.60	-1.27	
paidcontent	pei	+0.5732%	15.79 usd	15.75	+0.0900	391,528	15.98	15.70	15.70	16.53	10.03	55,647,697						
pc-quote	pei	0.57%	15.79	15.75	0.09	391,528	15.98	15.7	15.7	17.34	10.03	55,330,817	-12.26562	873,674,000		0.15		
personal-wealth-biz	pei	+0.57%	15.79	15.75		391,708	15.98	15.70	15.70	17.34	10.03				3.82	0.60	-0.927	
predictwallstreet	pei	+0.57%	15.79		+0.09	391,528												
raymond-james	pei	0.57	15.79	15.75	0.09	391,528	15.98	15.70	15.79	17.34	10.03						-1.32	
renewable-energy-world	pei	+0.5732%	15.79 usd	15.75	+0.0900	391,528	15.98	15.70	15.70	16.53	10.03	55,647,697						
screamingmedia	pei	+0.57%	$	open: 15.75	+0.09	15,918	$15.98	$15.70	$15.70	$17.34	$10.03			$850.86m	3.80%	0.15		
scroli	pei	%	pei			0												
simple-stock-quotes	pei	+0.57%	last trade: 15.79		change: 0.090													
smartmoney	pei	(0.57%)	15.79	$15.75	0.09	391,528	$15.98	$15.70	$15.70	$17.34	$10.03			873,700	3.82%	$0.15		
stocknod	pei	+0.5732%	15.79 usd	15.75	+0.0900	391,528	15.98	15.70	15.70	16.53	10.03	55,647,697						
stockpickr	pei	0.57%	$15.79 0.09 | 0.57%	15.75	0.09	391.53k	15.98	15.70	15.70	17.34	10.03							
stocksmart	pei	.0 %	$16.46	14.65	0	39,258	17	16.28										
stocktwits	pei	0.41%	15.77		+0.07													
streetinsider-com	pei	0.57%	15.79	$15.75	+0.09	383,710	$15.98	$15.70	$15.70	$17.34	$10.03						$-1.27	
thecramerreport	pei		15.79	15.75	+0.09	391528	15.98	15.70										
thestree	pei	0.57%	$15.79	15.75	0.09	383710	15.98	15.7	15.7	-17.34	10.03	5.5647697e7		8.50853287e8				
tickerspy	pei	0.57%	$15.79	15.75	+0.09	383,710	15.98	15.70	15.70	17.34	10.03		-12.3	873.6m	3.82%	$0.15		
tmx-quotemedia	pei	0.57%	15.790	15.750	0.090	391,708	15.980	15.700	15.700	17.340	10.030	55,647,697		878,677,136	3.822	0.150 usd	-0.93	
updown	pei	0.57%	$15.79	$15.75	$0.09	375,610	$15.98	$15.70	$15.70	$17.34	$10.03	55.64b		$874m			-0.91	
wallstreetsurvivor	pei	0.57%	15.79	15.75	0.09	383,710	15.98	15.70		17.34	10.03			$874m	3.80%	0.60 -	-1.04	
yahoo-finance	pei	0.57%	15.79	15.75	0.09	391,528	15.98	15.70	15.70	17.34	10.03			878.67m	3.90%	0.60	-0.93	
ycharts-com	pei	+0.41%	15.77		+0.07					17.34	10.03			874.01m	3.98%		-0.90	
zacks	pei	(0.57%)	15.79		0.09	vol.  391,528	15.98	15.70		17.34	10.03		9.13	873.67 m	3.82	0.60	1.72	
advfn	praa	1.51	86.07	84.87	1.28	78913	86.683	84.27										
barchart	praa	+1.51%	86.07	84.87	+1.28	88,468	86.68	84.27	84.79	90.95	58.82		17.71	$1.47 b			+4.76	
barrons	praa	1.51%	86.07	84.87	+1.28	78,241	86.683	84.27				16.88 million		$1.44 billion	praa has not issued dividends in more than 1 year.			
bloomberg	praa	1.510%	86.070	84.870	1.280	78,913	86.683	84.270		90.95	58.82	17.105mil	18.082	1,472.220mil		1.000 special cash	4.760	
boston-com	praa	+1.510%	86.07 usd	84.87	+1.280	78,913	86.68	84.27	84.79	90.95	58.82	17,104,916						
bostonmerchant	praa	+1.510%	86.07 usd	84.87	+1.280	78,913	86.68	84.27	84.79	90.95	58.82	17,104,916						
business-insider	praa	+1.510%	86.07 usd	84.87	+1.280	78,913	86.68	84.27	84.79	90.95	58.82	17,104,916						
chron	praa	+1.510%	86.07 usd	84.87	+1.280	78,241	86.68	84.27	84.79	90.95	58.82	17,104,916						
cio-com	praa	+1.51%	86.07 usd	84.87	+1.280	78,241	86.68	84.27	84.79	90.95	58.82	17,104,916	18.08	1b				
cnn-money	praa	+1.51%	86.07	84.87	+1.28	78,241	86.68	84.27	84.79				19.8	$1.5b				
easystockalterts	praa	1.51%	86.07	84.87	+1.28	78241	86.68	84.27	84.79	90.95	58.82		18.08				4.76	
eresearch-fidelity-com	praa	1.51%	86.0700	84.8700	1.2800	78,241	86.6830	84.2700	84.7900	90.9500	58.8200	17,105,000	17.81	$1.45b				
finance-abc7-com	praa	+1.510%	86.07 usd	84.87	+1.280	78,241	86.68	84.27	84.79	90.95	58.82	17,104,916						
finance-abc7chicago-com	praa	+1.510%	86.07 usd	84.87	+1.280	78,241	86.68	84.27	84.79	90.95	58.82	17,104,916						
financial-content	praa	+1.510%	86.07 usd	84.87	+1.280	78,241	86.68	84.27	84.79	90.95	58.82	17,104,916						
finapps-forbes-com	praa	1.5%	$86.07	84.87	1.28	78,241	86.68	84.27	84.79	90.95	58.82	17 mil	18.1	1 bil	0.0	0.00	4.76	
finviz	praa	1.51%	86.07			78,241			84.79	-5.37%	46.33%	17.10m	18.04	1.47b			4.77	
fool	praa	+1.51%	$86.07	$84.87	1.28	78,241	$86.68	$84.27	$84.79	$90.95	$58.82		17.70	$1.47b				
foxbusiness	praa		$86.07		+1.28	78,913			$84.79									
google-finance	praa	(1.51%)	86.07	84.87	+1.28	78,241.00	86.68	84.27		90.95	58.82	17.10m	18.04	1.47b			4.77	
howthemarketworks	praa	1.51%	86.07	84.87	1.28	75,661	86.683	84.27	84.79									
hpcwire	praa	+1.510%	86.07 usd	84.87	+1.280	78,241	86.68	84.27	84.79	90.95	58.82	17,104,916						
insidestocks	praa	+1.51%	86.07	84.87	+1.28	78241	86.68	84.27					price earnings ratio: 18.08					
investopedia	praa	+1.51 %	$86.07	84.87	+1.28				84.79									
investorguide	praa	+1.51%	86.07	85.63	+1.28		86.683	84.27		90.95	58.82		17.77	1.472b			4.771	
marketintellisearch	praa	1.51 %	$86.07	$85.63	1.28	74.40k	$86.68	$84.27	$84.79			17.10m	17.78	1.45b	0.0 %		4.77	
marketwatch	praa	+1.51%	$86.07	open: 84.87	+1.28	3,152	$86.68	$84.27	$84.79	$90.95	$58.82		18.10	$1.44b			4.75	
minyanville	praa	+1.510%	86.07 usd	84.87	+1.280	78,241	86.68	84.27	84.79	90.95	58.82	17,104,916						
msn-money	praa	+1.51%	86.07	84.87	+1.28	78,241	86.68	84.27	84.79	90.95	58.82	17.10 mil	18.01	1.45 bil			4.77	
nasdaq-com	praa	1.51%	$ 86.07	$ 84.87	1.28	78,241	$ 86.683	$ 84.27	$ 84.79	$ 90.95	$ 58.82	17,105,000	18.08	$ 1,472,227,350			$ 4.76	
optimum	praa	+1.51%	86.07 ( 4:30 pm edt)	84.87	+1.28	78,241	86.68	84.27	84.79	90.95	58.82	17.10m	18.1	1.5b			4.76	
paidcontent	praa	+1.510%	86.07 usd	84.87	+1.280	78,241	86.68	84.27	84.79	90.95	58.82	17,104,916						
pc-quote	praa	1.51%	86.07	84.87	1.28	78,913	86.683	84.27	84.79	90.95	58.82	16,850,622	17.73849	1,450,333,000		1.0		
personal-wealth-biz	praa	+1.51%	86.07	85.63		78,913	86.683	84.27	84.79	90.95	58.82		17.77			0.00	4.771	
predictwallstreet	praa	+1.51%	86.06		+1.28	78,241												
raymond-james	praa	1.51	86.07	84.87	1.28	78,241	86.68	84.27	86.07	90.95	58.82		17.97				4.79	
renewable-energy-world	praa	+1.510%	86.07 usd	84.87	+1.280	78,241	86.68	84.27	84.79	90.95	58.82	17,104,916						
screamingmedia	praa	+1.51%	$	open: 84.87	+1.28	3,152	$86.68	$84.27	$84.79	$90.95	$58.82		18.10	$1.44b			4.75	
scroli	praa	%	praa			0												
simple-stock-quotes	praa	+1.51%	last trade: 86.07		change: 1.280								p/e ratio: 17.77					
smartmoney	praa	(1.51%)	86.07	$84.87	1.28	78,913	$86.68	$84.27	$84.79	$90.95	$58.82			1,450,300	0.00%	$1.00		
stocknod	praa	+1.510%	86.07 usd	84.87	+1.280	78,913	86.68	84.27	84.79	90.95	58.82	17,104,916						
stockpickr	praa	1.51%	$86.07 1.28 | 1.51%	84.87	1.28	78.24k	86.68	84.27	84.79	90.95	58.82							
stocksmart	praa	.0 %	$84.39	76.23	0	7,522	86.57	84.39										
stocktwits	praa	1.36%	85.94		+1.15													
streetinsider-com	praa	1.51%	86.07	$84.87	+1.28	78,241	$86.68	$84.27	$84.79	$90.95	$58.82		18.08				$4.76	
thecramerreport	praa		86.07	85.63	+1.28	78241	86.683	84.27										
thestree	praa	1.51%	$86.07	84.87	1.28	78241	86.68	84.27	84.79	-90.95	58.82	1.7104916e7		1.442286517e9				
tickerspy	praa	1.51%	$86.07	84.87	+1.28	75,861	86.68	84.27	84.79	90.95	58.82		17.7	1.4b	0.00%	$1.00		
tmx-quotemedia	praa	1.51%	86.070	84.870	1.280	78,913	86.683	84.270	84.790	90.950	58.820	17,104,916	17.80	1,472,220,120			4.76	
updown	praa	1.51%	$86.07	$84.87	$1.28	74,858	$86.68	$84.27	$84.79	$90.95	$58.82	17.10b	17.67	$1.45b			4.80	
wallstreetsurvivor	praa	1.51%	86.07	84.87	1.28	75,661	86.68	84.27		90.95	58.82		17.80	$1b			4.35	
yahoo-finance	praa	1.51%	86.07	85.63	1.28	78,241	86.68	84.27	84.79	90.95	58.82		18.04	1.47b			4.77	
ycharts-com	praa	+1.36%	85.94		+1.15					90.95	58.82		17.98	1.47b	0.00%		4.78	
zacks	praa	(1.51%)	86.07		1.28	vol.  78,241	86.68	84.27		90.95	58.82		17.81	1.45 b	0.00	0.00	4.76	
advfn	hig	2.58	27.05	26.4	0.68	4606558	27.12	26.32										
barchart	hig	+2.58%	27.05	26.40	+0.68	4,606,558	27.12	26.32	26.37	30.86	18.59		5.69	$12.03 b	1.54%	$0.40	+3.73	
barrons	hig	2.58%	27.05	26.40	+0.68	4.596m	27.12	26.32				481.50 million		$12.44 billion	1.48%	$0.1		
bloomberg	hig	2.579%	27.050	26.400	0.680	4,606,558	27.120	26.320		31.08	18.81	445.274mil	6.865	12,044.650mil	1.109	0.100 regular cash	3.940	
boston-com	hig	+2.579%	27.05 usd	26.40	+0.6800	4,606,558	27.12	26.32	26.37	31.08	18.81	445,273,635						
bostonmerchant	hig	+2.579%	27.05 usd	26.40	+0.6800	4,606,558	27.12	26.32	26.37	31.08	18.81	445,273,635						
business-insider	hig	+2.579%	27.05 usd	26.40	+0.6800	4,606,558	27.12	26.32	26.37	31.08	18.81	445,273,635						
chron	hig	+2.579%	27.05 usd	26.40	+0.6800	4,596,358	27.12	26.32	26.37	31.08	18.81	445,273,635						
cio-com	hig	+2.58%	27.05 usd	26.40	+0.6800	4,596,358	27.12	26.32	26.37	31.08	18.81	445,273,635	7.841	12b	1.6	0.4		
cnn-money	hig	+2.58%today&rsquo;s change	27.05data as of 4:00pm et	26.40	+0.68	4,568,658	27.12	26.32	26.37				7.8	$12.0b	1.48%			
easystockalterts	hig	2.58%	27.05	26.40	+0.68	4596358	27.12	26.32	26.37	31.08	18.81		7.84				3.45	
eresearch-fidelity-com	hig	2.58%	27.0500	26.4000	0.6800	4,596,358	27.1200	26.3200	26.3700	31.0800	18.8100	445,274,000	7.73	$11.74b	1.52%	$0.100000		
finance-abc7-com	hig	+2.579%	27.05 usd	26.40	+0.6800	4,596,358	27.12	26.32	26.37	31.08	18.81	445,273,635						
finance-abc7chicago-com	hig	+2.579%	27.05 usd	26.40	+0.6800	4,596,358	27.12	26.32	26.37	31.08	18.81	445,273,635						
financial-content	hig	+2.579%	27.05 usd	26.40	+0.6800	4,596,358	27.12	26.32	26.37	31.08	18.81	445,273,635						
finapps-forbes-com	hig	2.6%	$27.05	26.40	0.68	4,596,358	27.12	26.32	26.37	31.08	18.81	445 mil	7.2	12 bil	1.5	0.40	3.73	
finviz	hig	2.58%	27.05			4,596,358			26.37	-12.34%	45.53%	445.27m	7.58	11.74b		0.40	3.48	
fool	hig	+2.58%	$27.05	$26.40	0.68	4,596,358	$27.12	$26.32	$26.37	$31.08	$18.81		7.50	$12.04b	0.80%	0.40		
foxbusiness	hig		$27.05		+0.68	4,612,558			$26.37									
google-finance	hig	(2.58%)	27.05	26.40	+0.68	4.60m	27.12	26.32		31.08	18.81	445.27m	7.77	12.04b	1.48	0.10	3.48	
howthemarketworks	hig	2.579%	27.05	26.4	0.68	4,596,358	27.12	26.32	26.37									
hpcwire	hig	+2.579%	27.05 usd	26.40	+0.6800	4,606,558	27.12	26.32	26.37	31.08	18.81	445,273,635						
insidestocks	hig	+2.58%	27.05	26.40	+0.68	4596358	27.12	26.32					price earnings ratio: 5.92					
investopedia	hig	+2.58 %	$27.05	26.40	+0.68				26.37									
investorguide	hig	+2.58%	27.05	26.40	+0.68		27.12	26.32		31.08	18.81		7.17	12.045b			3.676	
marketintellisearch	hig	2.58 %	$27.05	$26.40	0.68	4677.40k	$27.12	$26.32	$26.37			445.27m	7.58	11.74b	1.52 %		3.48	
marketwatch	hig	+2.58%	$27.00	open: 26.40	+0.68	43,293	$27.12	$26.32	$26.37	$31.08	$18.81		8.23	$12.44b	1.48%	0.10	3.29	
minyanville	hig	+2.579%	27.05 usd	26.40	+0.6800	4,596,358	27.12	26.32	26.37	31.08	18.81	445,273,635						
msn-money	hig	+2.58%	27.05	26.40	+0.68	4.6 mil	27.12	26.32	26.37	31.08	18.81	445.27 mil	7.10	11.74 bil	1.52%	0.40	3.80	
nasdaq-com	hig	2.58%	$ 27.05		0.68	4,596,358	$ 27.12	$ 26.32	$ 26.37	$ 31.08	$ 18.81	445,274,000	7.25	$ 12,044,661,700	1.52 %	$0.400000	$ 3.73	
optimum	hig	+2.58%	27.05 ( 4:00 pm edt)	26.40	+0.68	4,596,358	27.12	26.32	26.37	31.08	18.81	445.27m	7.8	12.0b	1.48	0.40	3.45	
paidcontent	hig	+2.579%	27.05 usd	26.40	+0.6800	4,596,358	27.12	26.32	26.37	31.08	18.81	445,273,635						
pc-quote	hig	2.58%	27.05	26.4	0.68	4,606,558	27.12	26.32	26.37	31.08	18.81	434,080,407	6.92126	11,741,875,000		0.1		
personal-wealth-biz	hig	+2.58%	27.05	26.40		4,612,558	27.12	26.32	26.37	31.08	18.81		7.17		1.14	0.30	3.676	
predictwallstreet	hig	+2.58%	27.05		+0.68	4,596,358												
raymond-james	hig	2.58	27.05	26.40	0.68	4,596,358	27.12	26.32	27.05	31.08	18.81		7.18				3.77	
renewable-energy-world	hig	+2.579%	27.05 usd	26.40	+0.6800	4,596,358	27.12	26.32	26.37	31.08	18.81	445,273,635						
screamingmedia	hig	+2.58%	$	open: 26.40	+0.68	37,293	$27.12	$26.32	$26.37	$31.08	$18.81		8.23	$12.44b	1.48%	0.10	3.29	
scroli	hig	2.58%	hig 27.05	26.40	0.68	4,006,291	27.12	26.32	26.37	31.08	18.81		7.77				3.48	
simple-stock-quotes	hig	+2.58%	last trade: 27.05		change: 0.680								p/e ratio: 7.17					
smartmoney	hig	(2.58%)	27.05	$26.40	0.68	4,606,558	$27.12	$26.32	$26.37	$31.08	$18.81			11,741,900	1.52%	$0.10		
stocknod	hig	+2.579%	27.05 usd	26.40	+0.6800	4,606,558	27.12	26.32	26.37	31.08	18.81	445,273,635						
stockpickr	hig	2.58%	$27.05 0.68 | 2.58%	26.43	0.68	4.61m	27.12	26.32	26.37	31.08	18.81							
stocksmart	hig	.0 %	$25.63	26.2	0	314,126	26.52	25.59										
stocktwits	hig	2.54%	27.04		+0.67													
streetinsider-com	hig	2.58%	27.05	$26.40	+0.68	4,596,358	$27.12	$26.32	$26.37	$31.08	$18.81		7.84				$3.45	
thecramerreport	hig		27.05	26.40	+0.68	4596358	27.12	26.32										
thestree	hig	2.58%	$27.05	26.43	0.68	4596358	27.12	26.32	26.37	-31.08	18.81	4.45273635e8		1.1581567246e10				
tickerspy	hig	2.58%	$27.05	26.40	+0.68	4,596,158	27.12	26.32	26.37	31.08	18.81		6.9	11.7b	1.52%	$0.10		
tmx-quotemedia	hig	2.58%	27.050	26.400	0.680	4,612,558	27.120	26.320	26.370	31.080	18.810	445,273,635	7.60	12,044,651,827	1.517	0.100 usd	3.45	
updown	hig	2.58%	$27.05	$26.40	$0.68	4,568,658	$27.12	$26.32	$26.37	$31.08	$18.81	445.27b	6.40	$11.74b			4.12	
wallstreetsurvivor	hig	2.58%	27.05	26.40	0.68	4,596,358	27.12	26.32		31.08	18.81		7.60	$12b	1.50%	0.20 -	2.49	
yahoo-finance	hig	2.58%	27.05	26.40	0.68	4,596,358	27.12	26.32	26.37	31.08	18.81		7.36	12.04b	1.50%	0.40	3.68	
ycharts-com	hig	+2.54%	27.04		+0.67					31.08	18.81		7.51	12.03b	1.56%		3.60	
zacks	hig	(2.58%)	27.05		0.68	vol.  4,596,358	27.12	26.32		31.08	18.81		5.77	11.74 b	1.52	0.40	4.57	
advfn	egov	0.45	13.52	13.49	0.06	325800	13.56	13.24										
barchart	egov	+0.45%	13.52	13.49	+0.06	361,577	13.56	13.24	13.46	13.80	6.14		43.19	$877.04 m			+0.31	
barrons	egov	0.45%	13.52	13.49	+0.06	323,286	13.56	13.24				63.61 million		$856.57 million	egov has not issued dividends in more than 1 year.	$0.3		
bloomberg	egov	0.446%	13.520	13.490	0.060	325,800	13.560	13.240		13.80	6.14	63.971mil	43.613	864.887mil	1.849	0.250 special cash	0.310	
boston-com	egov	+0.4458%	13.52 usd	13.49	+0.0600	325,800	13.56	13.24	13.46	13.80	6.310	63,970,937						
bostonmerchant	egov	+0.4458%	13.52 usd	13.49	+0.0600	325,800	13.56	13.24	13.46	13.80	6.310	63,970,937						
business-insider	egov	+0.4458%	13.52 usd	13.49	+0.0600	325,800	13.56	13.24	13.46	13.80	6.310	63,970,937						
chron	egov	+0.4458%	13.52 usd	13.49	+0.0600	325,800	13.56	13.24	13.46	13.80	6.310	63,970,937						
cio-com	egov	+0.45%	13.52 usd	13.49	+0.0600	325,800	13.56	13.24	13.46	13.80	6.310	63,970,937	43.61	865m				
cnn-money	egov	+0.45%	13.52	13.49	+0.06	323,286	13.56	13.24	13.46				43.6	$864.9m				
easystockalterts	egov	0.44%	13.52	13.49	+0.06	325800	13.56	13.24	13.46	13.80	6.31		43.61				0.31	
eresearch-fidelity-com	egov	0.45%	13.5200	13.4900	0.0600	325,800	13.5600	13.2400	13.4600	13.8000	6.3100	63,971,000	43.42	$861.05m				
finance-abc7-com	egov	+0.4458%	13.52 usd	13.49	+0.0600	323,286	13.56	13.24	13.46	13.80	6.310	63,970,937						
finance-abc7chicago-com	egov	+0.4458%	13.52 usd	13.49	+0.0600	323,286	13.56	13.24	13.46	13.80	6.310	63,970,937						
financial-content	egov	+0.4458%	13.52 usd	13.49	+0.0600	323,286	13.56	13.24	13.46	13.80	6.310	63,970,937						
finapps-forbes-com	egov	0.4%	$13.52	13.49	0.06	323,286	13.56	13.24	13.46	13.80	6.31	64 mil	43.6	865 mil	0.0	0.00	0.31	
finviz	egov	0.45%	13.52			323,286			13.46	-2.03%	120.35%	63.97m	43.61	864.87m			0.31	
fool	egov	+0.45%	$13.52	$13.49	0.06	323,286	$13.56	$13.24	$13.46	$13.80	$6.31		43.20	$864.89m				
foxbusiness	egov		$13.52		+0.06	325,800			$13.46									
google-finance	egov	(0.45%)	13.52	13.49	+0.06	323,286.00	13.56	13.24		13.80	6.31	63.97m	43.49	864.89m	null	null	0.31	
howthemarketworks	egov	0.446%	13.52	13.49	0.06	313,382	13.56	13.24	13.46									
hpcwire	egov	+0.4458%	13.52 usd	13.49	+0.0600	325,800	13.56	13.24	13.46	13.80	6.310	63,970,937						
insidestocks	egov	+0.45%	13.52	13.49	+0.06	325800	13.56	13.24					price earnings ratio: 43.61					
investopedia	egov	+0.45 %	$13.52	13.49	+0.06				13.46									
investorguide	egov	+0.45%	13.52	13.53	+0.06		13.56	13.24		13.80	6.31		43.42	864.9m			0.31	
marketintellisearch	egov	0.45 %	$13.52	$13.53	0.06	353.30k	$13.56	$13.24	$13.46			63.97m	43.42	0.86b	0.0 %		0.31	
marketwatch	egov	+0.45%	$13.52	open: 13.49	+0.06	10,721	$13.56	$13.24	$13.46	$13.80	$6.31		42.95	$856.57m			0.31	
minyanville	egov	+0.4458%	13.52 usd	13.49	+0.0600	323,286	13.56	13.24	13.46	13.80	6.310	63,970,937						
msn-money	egov	+0.45%	13.52	13.49	+0.06	323,286	13.56	13.24	13.46	13.80	6.31	63.97 mil	43.61	861.05 mil			0.31	
nasdaq-com	egov	0.45%	$ 13.52	$ 13.49	0.06	325,800	$ 13.56	$ 13.24	$ 13.46	$ 13.80	$ 6.31	63,971,000	43.61	$ 864,887,920			$ 0.31	
optimum	egov	+0.45%	13.52 ( 4:30 pm edt)	13.49	+0.06	323,286	13.56	13.24	13.46	13.80	6.31	63.97m	43.6	864.9m			0.31	
paidcontent	egov	+0.4458%	13.52 usd	13.49	+0.0600	323,286	13.56	13.24	13.46	13.80	6.310	63,970,937						
pc-quote	egov	0.45%	13.52	13.49	0.06	325,800	13.56	13.24	13.46	13.80	6.31	63,687,108	43.41935	861,050,000		0.25		
personal-wealth-biz	egov	+0.45%	13.52	13.53		325,800	13.56	13.24	13.46	13.80	6.31		43.42		1.86	0.25	0.31	
predictwallstreet	egov	+0.45%	13.52		+0.06	325,800												
raymond-james	egov	0.45	13.52	13.49	0.06	325,800	13.56	13.24	13.52	13.80	6.31		43.61				0.31	
renewable-energy-world	egov	+0.4458%	13.52 usd	13.49	+0.0600	325,800	13.56	13.24	13.46	13.80	6.310	63,970,937						
screamingmedia	egov	+0.45%	$	open: 13.49	+0.06	10,721	$13.56	$13.24	$13.46	$13.80	$6.31		42.95	$856.57m			0.31	
scroli	egov	%	egov			0												
simple-stock-quotes	egov	+0.45%	last trade: 13.52		change: 0.060								p/e ratio: 43.42					
smartmoney	egov	(0.45%)	13.52	$13.49	0.06	325,800	$13.56	$13.24	$13.46	$13.80	$6.31			861,000	0.00%	$0.25		
stocknod	egov	+0.4458%	13.52 usd	13.49	+0.0600	325,800	13.56	13.24	13.46	13.80	6.310	63,970,937						
stockpickr	egov	0.45%	$13.52 0.06 | 0.45%	13.49	0.06	323.29k	13.56	13.24	13.46	13.80	6.31							
stocksmart	egov	.0 %	$12.73	9.79	0	25,095	13.31	12.68										
stocktwits	egov	0.45%	13.52		+0.06													
streetinsider-com	egov	0.45%	13.52	$13.49	+0.06	325,800	$13.56	$13.24	$13.46	$13.80	$6.31		43.61				$0.31	
thecramerreport	egov		13.52	13.53	+0.06	325800	13.56	13.24										
thestree	egov	0.45%	$13.52	13.49	0.06	323286	13.56	13.24	13.46	-13.8	6.31	6.3970937e7		8.56570846e8				
tickerspy	egov	0.45%	$13.52	13.49	+0.06	325,800	13.56	13.24	13.46	13.80	6.31		43.4	861.0m	0.00%	$0.25		
tmx-quotemedia	egov	0.45%	13.520	13.490	0.060	325,800	13.560	13.240	13.460	13.800	6.310	63,970,937	43.40	864,887,068			0.31	
updown	egov	0.45%	$13.52	$13.49	$0.06	308,692	$13.56	$13.24	$13.46	$13.80	$6.31	63.97b	42.63	$861m			0.32	
wallstreetsurvivor	egov	0.45%	13.52	13.49	0.06	313,382	13.56	13.24		13.80	6.31		43.40	$861m		0.55 -	0.28	
yahoo-finance	egov	0.45%	13.52	13.53	0.06	325,800	13.56	13.24	13.46	13.80	6.31		43.61	864.87m			0.31	
ycharts-com	egov	+0.45%	13.52		+0.06					13.74	6.31		43.61	877.04m	0.00%		0.31	
zacks	egov	(0.45%)	13.52		0.06	vol.  325,800	13.56	13.24		13.80	6.31		43.42	861.05 m	0.00	0.00	.31	
advfn	nflx	2.02	267.99	262.06	5.3	3983786	268.26	262.06										
barchart	nflx	+2.02%	267.99	262.06	+5.30	3,791,557	268.26	262.06	262.69	277.70	95.33		76.13	$14.17 b			+3.48	
barrons	nflx	2.02%	267.99	262.06	+5.30	3.980m	268.26	262.06				54.30 million		$13.91 billion	nflx has not issued dividends in more than 1 year.			
bloomberg	nflx	2.018%	267.990	262.060	5.300	3,983,786	268.260	262.060		277.70	95.33	52.519mil	77.009	14,074.610mil			3.480	
boston-com	nflx	+2.018%	267.99 usd	262.06	+5.300	3,983,386	268.26	262.06	262.69	277.70	95.33	52,491,374						
bostonmerchant	nflx	+2.018%	267.99 usd	262.06	+5.300	3,983,386	268.26	262.06	262.69	277.70	95.33	52,491,374						
business-insider	nflx	+2.018%	267.99 usd	262.06	+5.300	3,983,386	268.26	262.06	262.69	277.70	95.33	52,491,374						
chron	nflx	+2.018%	267.99 usd	262.06	+5.300	3,982,924	268.26	262.06	262.69	277.70	95.33	52,491,374						
cio-com	nflx	+2.02%	267.99 usd	262.06	+5.300	3,983,024	268.26	262.06	262.69	277.70	95.33	52,491,374	77.01	14b				
cnn-money	nflx	+2.02%	267.99	262.06	+5.30	3,983,424	268.26	262.06	262.69				77.0	$14.1b				
easystockalterts	nflx	2.02%	267.99	262.06	+5.30	3982724	268.26	262.06	262.69	277.70	95.33		77.01				3.48	
eresearch-fidelity-com	nflx	2.02%	267.9900	262.0600	5.3000	3,983,324	268.2600	262.0600	262.6900	277.7000	95.3300	52,491,000	75.49	$13.79b				
finance-abc7-com	nflx	+2.018%	267.99 usd	262.06	+5.300	3,982,924	268.26	262.06	262.69	277.70	95.33	52,491,374						
finance-abc7chicago-com	nflx	+2.018%	267.99 usd	262.06	+5.300	3,982,924	268.26	262.06	262.69	277.70	95.33	52,491,374						
financial-content	nflx	+2.018%	267.99 usd	262.06	+5.300	3,982,924	268.26	262.06	262.69	277.70	95.33	52,491,374						
finapps-forbes-com	nflx	2.0%	$267.99	262.06	5.30	3,983,324	268.26	262.06	262.69	277.70	95.33	52 mil	77.0	14 bil	0.0	0.00	3.48	
finviz	nflx	2.02%	267.99			3,983,324			262.69	-3.50%	181.12%	52.49m	75.49	13.79b			3.48	
fool	nflx	+1.95%	$267.80	$262.06	5.11	3,927,082	$268.26	$262.06	$262.69	$277.70	$95.33		76.10	$14.06b				
foxbusiness	nflx		$267.99		+5.30	3,984,296			$262.69									
google-finance	nflx	(2.02%)	267.99	262.06	+5.30	3.98m	268.26	262.06		277.70	95.33	52.89m	76.91	14.17b			3.48	
howthemarketworks	nflx	2.018%	267.99	262.06	5.3	3,982,924	268.26	262.06	262.69									
hpcwire	nflx	+2.018%	267.99 usd	262.06	+5.300	3,983,024	268.26	262.06	262.69	277.70	95.33	52,491,374						
insidestocks	nflx	+2.02%	267.99	262.06	+5.30	3762855	268.26	262.06					price earnings ratio: 77.01					
investopedia	nflx	+2.01 %	$267.96	262.06	+5.27				262.69									
investorguide	nflx	+2.02%	267.99	262.06	+5.30		268.26	262.06		265.88	95.33		75.44	14.075b			3.482	
marketintellisearch	nflx	2.02 %	$268.00	$262.06	5.31	3913.70k	$268.26	$262.06	$262.69			52.49m	75.49	13.79b	0.0 %		3.48	
marketwatch	nflx	+2.02%	$267.96	open: 262.06	+5.30	8,793	$268.26	$262.06	$262.69	$277.70	$95.33		76.99	$13.91b			3.48	
minyanville	nflx	+2.018%	267.99 usd	262.06	+5.300	3,982,924	268.26	262.06	262.69	277.70	95.33	52,491,374						
msn-money	nflx	+2.02%	267.99	262.06	+5.30	3.98 mil	268.26	262.06	262.69	277.70	95.33	52.49 mil	77.01	13.79 bil			3.48	
nasdaq-com	nflx	2.02%	$ 267.99	$ 262.06	5.30	3,983,324	$ 268.26	$ 262.06	$ 262.69	$ 277.70	$ 95.33	52,491,000	77.01	$ 14,067,063,090			$ 3.48	
optimum	nflx	+2.01%	267.96 ( 4:00 pm edt)	262.06	+5.27	3,977,265	268.26	262.06	262.69	277.70	95.33	52.49m	77.0	14.1b			3.48	
paidcontent	nflx	+2.018%	267.99 usd	262.06	+5.300	3,982,924	268.26	262.06	262.69	277.70	95.33	52,491,374						
pc-quote	nflx	2.02%	267.99	262.06	5.30	3,984,296	268.26	262.06	262.69	277.70	95.33	51,452,890	75.48563	13,788,860,000				
personal-wealth-biz	nflx	+2.02%	267.99	262.06		3,984,296	268.26	262.06	262.69	265.88	95.33		75.44			0.00	3.482	
predictwallstreet	nflx	-0.85%	262.69		-2.25	2,566,945												
raymond-james	nflx	2.02	267.99	262.06	5.30	3,983,424	268.26	262.06	267.99	277.70	95.33		74.44				3.60	
renewable-energy-world	nflx	+2.018%	267.99 usd	262.06	+5.300	3,983,024	268.26	262.06	262.69	277.70	95.33	52,491,374						
screamingmedia	nflx	+2.02%	$	open: 262.06	+5.30	8,893	$268.26	$262.06	$262.69	$277.70	$95.33		76.99	$13.91b			3.48	
scroli	nflx	2.02%	nflx 267.99	262.06	5.30	3,795,046	268.26	262.06	262.69	277.70	95.33		76.91				3.48	
simple-stock-quotes	nflx	+2.02%	last trade: 267.99		change: 5.300								p/e ratio: 75.44					
smartmoney	nflx	(2.02%)	267.99	$262.06	5.30	3,983,786	$268.26	$262.06	$262.69	$277.70	$95.33			13,789,000	0.00%	$0.00		
stocknod	nflx	+2.018%	267.99 usd	262.06	+5.300	3,983,386	268.26	262.06	262.69	277.70	95.33	52,491,374						
stockpickr	nflx	2.02%	$267.99 5.30 | 2.02%	262.06	5.30	3.98m	268.26	262.06	262.69	277.70	95.33							
stocksmart	nflx	.0 %	$267.14	179.05	0	390,450	273.6299	265.5										
stocktwits	nflx	2.05%	268.08		+5.39													
streetinsider-com	nflx	2.02%	267.99	$262.06	+5.30	3,982,724	$268.26	$262.06	$262.69	$277.70	$95.33		77.01				$3.48	
thecramerreport	nflx		267.99	262.06	+5.30	3983424	268.26	262.06										
thestree	nflx	2.02%	$267.99	262.06	5.3	3983324	268.26	262.06	262.69	-277.7	95.33	5.2519159e7		1.3907064628e10				
tickerspy	nflx	2.02%	$267.99	262.06	+5.30	3,983,324	268.26	262.06	262.69	277.70	95.33		75.5	13.7b	0.00%	$0.00		
tmx-quotemedia	nflx	2.02%	267.990	262.060	5.300	3,968,288	268.260	262.060	262.690	277.700	95.330	52,519,159	75.50	14,074,609,420			3.48	
updown	nflx	2.02%	$267.99	$262.06	$5.30	3,980,112	$268.26	$262.06	$262.69	$277.70	$95.33	52.51b	73.03	$13.79b			3.60	
wallstreetsurvivor	nflx	2.02%	267.99	262.06	5.30	3,982,924	268.26	262.06		277.70	95.33		75.50	$14b			2.96	
yahoo-finance	nflx	2.02%	267.99	262.06	5.30	3,983,324	268.26	262.06	262.69	277.70	95.33		76.96	14.07b			3.48	
ycharts-com	nflx	+2.05%	268.08		+5.39					277.70	95.33		77.03	14.18b	0.00%		3.48	
zacks	nflx	(2.02%)	267.99		5.30	vol.  3,983,424	268.26	262.06		277.70	95.33		75.49	13.79 b	0.00	0.00	3.48	
advfn	plce	1.69	45.24	44.64	0.75	461044	45.66	44.14										
barchart	plce	+1.69%	45.24	44.64	+0.75	455,021	45.66	44.14	44.49	57.63	39.84		13.98	$1.18 b			+3.17	
barrons	plce	1.69%	45.24	44.64	+0.75	457,179	45.66	44.14				27.44 million		$1.15 billion	plce has not issued dividends in more than 1 year.			
bloomberg	plce	1.686%	45.240	44.640	0.750	461,044	45.660	44.140		57.63	39.84	25.855mil	13.963	1,169.680mil			3.240	
boston-com	plce	+1.686%	45.24 usd	44.64	+0.7500	460,744	45.66	44.14	44.49	57.63	39.84	25,855,003						
bostonmerchant	plce	+1.686%	45.24 usd	44.64	+0.7500	460,744	45.66	44.14	44.49	57.63	39.84	25,855,003						
business-insider	plce	+1.686%	45.24 usd	44.64	+0.7500	460,744	45.66	44.14	44.49	57.63	39.84	25,855,003						
chron	plce	+1.686%	45.24 usd	44.64	+0.7500	460,744	45.66	44.14	44.49	57.63	39.84	25,855,003						
cio-com	plce	+1.69%	45.24 usd	44.64	+0.7500	460,744	45.66	44.14	44.49	57.63	39.84	25,855,003	14.32	1b				
cnn-money	plce	+1.69%today&rsquo;s change	45.24data as of 4:00pm et	44.64	+0.75	457,179	45.66	44.14	44.49				14.3	$1.2b				
easystockalterts	plce	1.68%	45.24	44.64	+0.75	460744	45.66	44.14	44.49	57.63	39.84		14.32				3.16	
eresearch-fidelity-com	plce	1.69%	45.2400	44.6400	0.7500	461,044	45.6600	44.1400	44.4900	57.6300	39.8400	25,855,000	13.99	$1.15b				
finance-abc7-com	plce	+1.686%	45.24 usd	44.64	+0.7500	460,744	45.66	44.14	44.49	57.63	39.84	25,855,003						
finance-abc7chicago-com	plce	+1.686%	45.24 usd	44.64	+0.7500	460,744	45.66	44.14	44.49	57.63	39.84	25,855,003						
financial-content	plce	+1.686%	45.24 usd	44.64	+0.7500	460,744	45.66	44.14	44.49	57.63	39.84	25,855,003						
finapps-forbes-com	plce	1.7%	$45.24	44.64	0.75	461,044	45.66	44.14	44.49	57.63	39.84	26 mil	14.3	1 bil	0.0	0.00	3.17	
finviz	plce	1.69%	45.24			460,844			44.49	-21.50%	13.55%	25.86m	13.99	1.15b			3.18	
fool	plce	+1.69%	$45.24	$44.64	0.75	457,179	$45.66	$44.14	$44.49	$57.63	$39.84		14.10	$1.17b				
foxbusiness	plce		$45.24		+0.75	464,723			$44.49									
google-finance	plce	(1.69%)	45.24	44.64	+0.75	461,044.00	45.66	44.14		57.63	39.84	25.86m	14.21	1.17b			3.18	
howthemarketworks	plce	1.686%	45.24	44.64	0.75	460,744	45.66	44.14	44.49									
hpcwire	plce	+1.686%	45.24 usd	44.64	+0.7500	460,744	45.66	44.14	44.49	57.63	39.84	25,855,003						
insidestocks	plce	+1.69%	45.24	44.64	+0.75	432782	45.66	44.14					price earnings ratio: 14.32					
investopedia	plce	+1.69 %	$45.24	44.64	+0.75				44.49									
investorguide	plce	+1.69%	45.24	44.64	+0.75		45.66	44.14		57.63	39.84		14.26	1.170b			3.121	
marketintellisearch	plce	1.6 %	$45.20	$44.64	0.71	454.60k	$45.66	$44.14	$44.49			25.86m	13.99	1.15b	0.0 %		3.18	
marketwatch	plce	+1.69%	$45.24	open: 44.64	+0.75	6,084	$45.66	$44.14	$44.49	$57.63	$39.84		14.10	$1.15b			3.21	
minyanville	plce	+1.686%	45.24 usd	44.64	+0.7500	460,744	45.66	44.14	44.49	57.63	39.84	25,855,003						
msn-money	plce	+1.69%	45.24	44.64	+0.75	461,044	45.66	44.14	44.49	57.63	39.84	25.86 mil	14.36	1.15 bil			3.17	
nasdaq-com	plce	1.69%	$ 45.24	$ 44.64	0.75	461,044	$ 45.66	$ 44.14	$ 44.49	$ 57.63	$ 39.84	26,092,000	14.27	$ 1,180,402,080			$ 3.17	
optimum	plce	+1.69%	45.24 ( 4:00 pm edt)	44.64	+0.75	460,744	45.66	44.14	44.49	57.63	39.84	25.86m	14.3	1.2b			3.16	
paidcontent	plce	+1.686%	45.24 usd	44.64	+0.7500	460,744	45.66	44.14	44.49	57.63	39.84	25,855,003						
pc-quote	plce	1.69%	45.24	44.64	0.75	464,723	45.66	44.14	44.49	57.63	39.84	25,426,370	14.12381	1,150,289,000				
personal-wealth-biz	plce	+1.69%	45.24	44.64		464,523	45.66	44.17	44.49	57.63	39.84		14.26			0.00	3.121	
predictwallstreet	plce	+1.69%	45.24		+0.75	461,044												
raymond-james	plce	1.69	45.24	44.64	0.75	461,044	45.66	44.14	45.24	57.63	39.84		14.05				3.22	
renewable-energy-world	plce	+1.686%	45.24 usd	44.64	+0.7500	460,744	45.66	44.14	44.49	57.63	39.84	25,855,003						
screamingmedia	plce	+1.69%	$	open: 44.64	+0.75	6,084	$45.66	$44.14	$44.49	$57.63	$39.84		14.10	$1.15b			3.21	
scroli	plce	%	plce			0												
simple-stock-quotes	plce	+1.69%	last trade: 45.24		change: 0.750								p/e ratio: 14.26					
smartmoney	plce	(1.69%)	45.24	$44.64	0.75	461,044	$45.66	$44.14	$44.49	$57.63	$39.84			1,150,300	0.00%	$0.00		
stocknod	plce	+1.686%	45.24 usd	44.64	+0.7500	460,744	45.66	44.14	44.49	57.63	39.84	25,855,003						
stockpickr	plce	1.69%	$45.24 0.75 | 1.69%	44.64	0.75	461.04k	45.66	44.14	44.49	57.63	39.84							
stocksmart	plce	.0 %	$48.75	50	0	44,555	50.17	48.74										
stocktwits	plce	1.64%	45.22		+0.73													
streetinsider-com	plce	1.69%	45.24	$44.64	+0.75	460,744	$45.66	$44.14	$44.49	$57.63	$39.84		14.32				$3.16	
thecramerreport	plce		45.24	44.64	+0.75	460844	45.66	44.17										
thestree	plce	1.69%	$45.24	44.64	0.75	461044	45.66	44.14	44.49	-57.63	39.84	2.5855003e7		1.149771983e9				
tickerspy	plce	1.69%	$45.24	44.64	+0.75	461,044	45.66	44.14	44.49	57.63	39.84		14.1	1.1b	0.00%	$0.00		
tmx-quotemedia	plce	1.69%	45.240	44.640	0.750	461,628	45.660	44.140	44.490	57.630	39.840	25,855,003	14.10	1,169,680,336			3.15	
updown	plce	1.69%	$45.24	$44.64	$0.75	457,179	$45.66	$44.14	$44.49	$57.63	$39.84	26.00b	14.10	$1.15b			3.16	
wallstreetsurvivor	plce	1.69%	45.24	44.64	0.75	460,744	45.66	44.14		57.63	39.84		14.10	$1b			3.03	
yahoo-finance	plce	1.69%	45.24	44.64	0.75	460,844	45.66	44.14	44.49	57.63	39.84		14.50	1.17b			3.12	
ycharts-com	plce	+1.64%	45.22		+0.73					57.63	39.84		14.45	1.18b	0.00%		3.13	
zacks	plce	(1.69%)	45.24		0.75	vol.  461,044	45.66	44.14		57.63	39.84		13.99	1.16 b	0.00	0.00	3.18	
advfn	cyh	2.02	26.2	25.56	0.52	1127339	26.29	24.93										
barchart	cyh	+2.02%	26.20	25.56	+0.52	1,127,339	26.29	24.93	25.68	42.50	22.33		8.14	$2.43 b			+2.93	
barrons	cyh	2.02%	26.20	25.56	+0.52	1.126m	26.29	24.93				92.95 million		$2.36 billion	cyh has not issued dividends in more than 1 year.			
bloomberg	cyh	2.025%	26.200	25.560	0.520	1,127,339	26.290	24.930		42.50	22.32	94.967mil	8.479	2,488.146mil			3.090	
boston-com	cyh	+2.025%	26.20 usd	25.56	+0.5200	1,127,339	26.29	24.93	25.68	42.50	22.32	94,967,424						
bostonmerchant	cyh	+2.025%	26.20 usd	25.56	+0.5200	1,127,339	26.29	24.93	25.68	42.50	22.32	94,967,424						
business-insider	cyh	+2.025%	26.20 usd	25.56	+0.5200	1,127,339	26.29	24.93	25.68	42.50	22.32	94,967,424						
chron	cyh	+2.025%	26.20 usd	25.56	+0.5200	1,127,339	26.29	24.93	25.68	42.50	22.32	94,967,424						
cio-com	cyh	+2.02%	26.20 usd	25.56	+0.5200	1,127,339	26.29	24.93	25.68	42.50	22.32	94,967,424	8.590	2b				
cnn-money	cyh	+2.02%	26.20	25.56	+0.52	1,127,339	26.29	24.93	25.68				8.6	$2.5b				
easystockalterts	cyh	2.03%	26.20	25.56	+0.52	1127339	26.29	24.93	25.68	42.50	22.33		8.59				3.05	
eresearch-fidelity-com	cyh	2.02%	26.2000	25.5600	0.5200	1,127,339	26.2900	24.9300	25.6800	42.5000	22.3250	94,967,000	8.39	$2.44b				
finance-abc7-com	cyh	+2.025%	26.20 usd	25.56	+0.5200	1,127,339	26.29	24.93	25.68	42.50	22.32	94,967,424						
finance-abc7chicago-com	cyh	+2.025%	26.20 usd	25.56	+0.5200	1,127,339	26.29	24.93	25.68	42.50	22.32	94,967,424						
financial-content	cyh	+2.025%	26.20 usd	25.56	+0.5200	1,127,339	26.29	24.93	25.68	42.50	22.32	94,967,424						
finapps-forbes-com	cyh	2.0%	$26.20	25.56	0.52	1,127,339	26.29	24.93	25.68	42.50	22.32	95 mil	8.9	2 bil	0.0	0.00	2.93	
finviz	cyh	2.02%	26.20			1,127,339			25.68	-38.35%	17.33%	94.97m	8.56	2.49b			3.06	
fool	cyh	+2.02%	$26.20	$25.56	0.52	1,126,247	$26.29	$24.93	$25.68	$42.50	$22.33		8.60	$2.49b				
foxbusiness	cyh		$26.20		+0.52	1,127,339			$25.68									
google-finance	cyh	(2.02%)	26.20	25.56	+0.52	1.13m	26.29	24.93		42.50	22.33	94.97m	8.55	2.49b			3.06	
howthemarketworks	cyh	2.025%	26.2	25.56	0.52	1,126,126	26.29	24.93	25.68									
hpcwire	cyh	+2.025%	26.20 usd	25.56	+0.5200	1,127,339	26.29	24.93	25.68	42.50	22.32	94,967,424						
insidestocks	cyh	+2.02%	26.20	25.56	+0.52	1126126	26.29	24.93					price earnings ratio: 8.94					
investopedia	cyh	+2.02 %	$26.20	25.56	+0.52				25.68									
investorguide	cyh	+2.02%	26.20	25.56	+0.52		26.29	24.93		42.50	22.33		8.80	2.403b			2.918	
marketintellisearch	cyh	2.02 %	$26.20	$25.56	0.52	1117.00k	$26.29	$24.93	$25.68			94.97m	8.39	2.44b	0.0 %		3.06	
marketwatch	cyh	+2.02%	$26.20	open: 25.56	+0.52	1,412	$26.29	$24.93	$25.68	$42.50	$22.33		9.01	$2.36b			2.91	
minyanville	cyh	+2.025%	26.20 usd	25.56	+0.5200	1,127,339	26.29	24.93	25.68	42.50	22.32	94,967,424						
msn-money	cyh	+2.02%	26.20	25.56	+0.52	1.13 mil	26.29	24.93	25.68	42.50	22.33	94.97 mil	8.62	2.44 bil			2.92	
nasdaq-com	cyh	2.02%	$ 26.20		0.52	1,127,339	$ 26.29	$ 24.93	$ 25.68	$ 42.50	$ 22.325	94,967,000	8.94	$ 2,488,135,400			$ 2.93	
optimum	cyh	+2.02%	26.20 ( 4:15 pm edt)	25.56	+0.52	1,127,339	26.29	24.93	25.68	42.50	22.32	94.97m	8.6	2.5b			3.05	
paidcontent	cyh	+2.025%	26.20 usd	25.56	+0.5200	1,127,339	26.29	24.93	25.68	42.50	22.32	94,967,424						
pc-quote	cyh	2.02%	26.2	25.56	0.52	1,127,339	26.29	24.93	25.68	42.50	22.33	93,082,164	8.44737	2,438,753,000				
personal-wealth-biz	cyh	+2.02%	26.20	25.56		1,127,339	26.29	24.93	25.68	42.50	22.33		8.80			0.00	2.918	
predictwallstreet	cyh	+2.02%	26.20		+0.52	1,127,339												
raymond-james	cyh	2.02	26.20	25.56	0.52	1,127,339	26.29	24.93	26.20	42.50	22.33		8.45				3.10	
renewable-energy-world	cyh	+2.025%	26.20 usd	25.56	+0.5200	1,127,339	26.29	24.93	25.68	42.50	22.32	94,967,424						
screamingmedia	cyh	+2.02%	$	open: 25.56	+0.52	1,412	$26.29	$24.93	$25.68	$42.50	$22.33		9.01	$2.36b			2.91	
scroli	cyh	%	cyh			0												
simple-stock-quotes	cyh	+2.02%	last trade: 26.20		change: 0.520								p/e ratio: 8.8					
smartmoney	cyh	(2.02%)	26.20	$25.56	0.52	1,127,339	$26.29	$24.93	$25.68	$42.50	$22.32			2,438,800	0.00%	$0.00		
stocknod	cyh	+2.025%	26.20 usd	25.56	+0.5200	1,127,339	26.29	24.93	25.68	42.50	22.32	94,967,424						
stockpickr	cyh	2.02%	$26.20 0.52 | 2.02%	25.55	0.52	1.13m	26.29	24.93	25.68	42.50	22.33							
stocksmart	cyh	.0 %	$27.9	37.45	0	194,128	28.76	27.81										
stocktwits	cyh	2.10%	26.22		+0.54													
streetinsider-com	cyh	2.02%	26.20	$25.56	+0.52	1,127,339	$26.29	$24.93	$25.68	$42.50	$22.33		8.59				$3.05	
thecramerreport	cyh		26.20	25.56	+0.52	1127339	26.29	24.93										
thestree	cyh	2.02%	$26.2	25.55	0.52	1126247	26.29	24.93	25.68	-42.5	22.33	9.4967424e7		2.364688858e9				
tickerspy	cyh	2.02%	$26.20	25.56	+0.52	1,127,339	26.29	24.93	25.68	42.50	22.32		8.4	2.4b	0.00%	$0.00		
tmx-quotemedia	cyh	2.02%	26.200	25.560	0.520	1,127,339	26.290	24.930	25.680	42.500	22.325	94,967,424	8.80	2,488,146,509			2.91	
updown	cyh	2.02%	$26.20	$25.56	$0.52	1,123,354	$26.29	$24.93	$25.68	$42.50	$22.32	94.96b	8.67	$2.43b			2.96	
wallstreetsurvivor	cyh	2.02%	26.20	25.56	0.52	1,126,126	26.29	24.93		42.50	22.33		8.80	$2b			3.01	
yahoo-finance	cyh	2.02%	26.20	25.56	0.52	1,127,339	26.29	24.93	25.68	42.50	22.33		8.98	2.40b			2.92	
ycharts-com	cyh	+2.10%	26.22		+0.54					42.50	22.32		8.95	2.43b	0.00%		2.93	
zacks	cyh	(2.02%)	26.20		0.52	vol.  1,127,339	26.29	24.93		42.50	22.33		8.39	2.44 b	0.00	0.00	3.06	
advfn	sbux	1.77	40.19	39.62	0.7	6421869	40.26	39.5										
barchart	sbux	+1.77%	40.19	39.62	+0.70	5,413,497	40.26	39.50	39.49	40.26	22.24		27.19	$29.98 b	1.32%	$0.52	+1.43	
barrons	sbux	1.77%	40.19	39.62	+0.70	6.415m	40.26	39.50				764.20 million		$29.56 billion	1.29%	$0.13		
bloomberg	sbux	1.773%	40.190	39.620	0.700	6,421,769	40.260	39.500		40.26	22.50	749.600mil	27.527	30,126.420mil	1.293	0.130 regular cash	1.460	
boston-com	sbux	+1.773%	40.19 usd	39.62	+0.7000	6,416,846	40.26	39.50	39.49	39.79	22.50	749,600,000						
bostonmerchant	sbux	+1.773%	40.19 usd	39.62	+0.7000	6,416,846	40.26	39.50	39.49	39.79	22.50	749,600,000						
business-insider	sbux	+1.773%	40.19 usd	39.62	+0.7000	6,416,846	40.26	39.50	39.49	39.79	22.50	749,600,000						
chron	sbux	+1.773%	40.19 usd	39.62	+0.7000	6,411,349	40.26	39.50	39.49	39.79	22.50	749,600,000						
cio-com	sbux	+1.77%	40.19 usd	39.62	+0.7000	6,411,349	40.26	39.50	39.49	39.79	22.50	749,600,000	28.10	30b	1.4	0.52		
cnn-money	sbux	+1.77%	40.19	39.62	+0.70	6,416,272	40.26	39.50	39.49				28.1	$30.1b	1.29%			
easystockalterts	sbux	1.77%	40.19	39.62	+0.70	6411049	40.26	39.50	39.49	39.79	22.50		28.10				1.43	
eresearch-fidelity-com	sbux	1.77%	40.1900	39.6200	0.7000	6,416,272	40.2600	39.5000	39.4900	39.7900	22.5000	749,600,000	27.62	$29.60b	1.32%	$0.130000		
finance-abc7-com	sbux	+1.773%	40.19 usd	39.62	+0.7000	6,411,349	40.26	39.50	39.49	39.79	22.50	749,600,000						
finance-abc7chicago-com	sbux	+1.773%	40.19 usd	39.62	+0.7000	6,411,349	40.26	39.50	39.49	39.79	22.50	749,600,000						
financial-content	sbux	+1.773%	40.19 usd	39.62	+0.7000	6,411,349	40.26	39.50	39.49	39.79	22.50	749,600,000						
finapps-forbes-com	sbux	1.8%	$40.19	39.62	0.70	6,416,272	40.26	39.50	39.49	39.79	22.50	750 mil	28.1	30 bil	1.3	0.52	1.43	
finviz	sbux	1.77%	40.19			6,414,572			39.49	1.01%	80.71%	749.60m	27.62	29.60b		0.52	1.43	
fool	sbux	+1.77%	$40.19	$39.62	0.70	6,416,272	$40.26	$39.50	$39.49	$39.79	$22.50		27.60	$30.13b		0.52		
foxbusiness	sbux		$40.19		+0.70	6,422,336			$39.49									
google-finance	sbux	(1.77%)	40.19	39.62	+0.70	6.42m	40.26	39.50		40.26	22.50	749.60m	28.13	30.13b	1.29	0.13	1.43	
howthemarketworks	sbux	1.773%	40.19	39.62	0.7	6,415,346	40.26	39.5	39.49									
hpcwire	sbux	+1.773%	40.19 usd	39.62	+0.7000	6,416,046	40.26	39.50	39.49	39.79	22.50	749,600,000						
insidestocks	sbux	+1.77%	40.19	39.62	+0.70	5380309	40.26	39.50					price earnings ratio: 27.72					
investopedia	sbux	+1.80 %	$40.20	39.62	+0.71				39.49									
investorguide	sbux	+1.77%	40.19	39.62	+0.70		40.26	39.50		39.79	22.50		27.60	30.126b			1.431	
marketintellisearch	sbux	1.75 %	$40.18	$39.62	0.69	6312.70k	$40.26	$39.50	$39.49			749.60m	27.62	29.60b	1.32 %		1.43	
marketwatch	sbux	+1.77%	$40.20	open: 39.62	+0.70	33,880	$40.26	$39.50	$39.49	$40.26	$22.50		28.33	$29.56b	1.29%	0.13	1.42	
minyanville	sbux	+1.773%	40.19 usd	39.62	+0.7000	6,411,349	40.26	39.50	39.49	39.79	22.50	749,600,000						
msn-money	sbux	+1.77%	40.19	39.62	+0.70	6.42 mil	40.26	39.50	39.49	39.79	22.50	749.60 mil	28.10	29.6 bil	1.32%	0.52	1.43	
nasdaq-com	sbux	1.77%	$ 40.19	$ 39.62	0.70	6,416,272	$ 40.26	$ 39.50	$ 39.49	$ 39.79	$ 22.50	749,600,000	28.1	$ 30,126,424,000	1.32 %	$0.520000	$ 1.43	
optimum	sbux	+1.77%	40.19 ( 4:00 pm edt)	39.62	+0.70	6,411,049	40.26	39.50	39.49	39.79	22.50	749.60m	28.1	30.1b	1.29	0.52	1.43	
paidcontent	sbux	+1.773%	40.19 usd	39.62	+0.7000	6,411,349	40.26	39.50	39.49	39.79	22.50	749,600,000						
pc-quote	sbux	1.77%	40.19	39.62	0.70	6,435,669	40.26	39.5	39.49	39.79	22.50	736,543,991	27.61538	29,601,703,000		0.13		
personal-wealth-biz	sbux	+1.77%	40.19	39.62		6,420,636	40.26	39.53	39.49	39.79	22.50		27.60		1.32	0.52	1.431	
predictwallstreet	sbux	0.00%	39.49		0.00													
raymond-james	sbux	1.77	40.19	39.62	0.70	6,416,272	40.26	39.50	40.19	39.79	22.50		27.34				1.47	
renewable-energy-world	sbux	+1.773%	40.19 usd	39.62	+0.7000	6,411,349	40.26	39.50	39.49	39.79	22.50	749,600,000						
screamingmedia	sbux	+1.77%	$	open: 39.62	+0.70	33,880	$40.26	$39.50	$39.49	$40.26	$22.50		28.33	$29.56b	1.29%	0.13	1.42	
scroli	sbux	1.77%	sbux 40.19	39.62	0.70	5,777,703	40.26	39.50	39.49	40.26	22.50		28.13				1.43	
simple-stock-quotes	sbux	+1.77%	last trade: 40.19		change: 0.700								p/e ratio: 27.6					
smartmoney	sbux	(1.77%)	40.19	$39.62	0.70	6,421,769	$40.26	$39.50	$39.49	$39.79	$22.50			29,601,700	1.32%	$0.13		
stocknod	sbux	+1.773%	40.19 usd	39.62	+0.7000	6,416,846	40.26	39.50	39.49	39.79	22.50	749,600,000						
stockpickr	sbux	1.77%	$40.19 0.70 | 1.77%	39.62	0.70	6.42m	40.26	39.50	39.49	39.79	22.50							
stocksmart	sbux	.0 %	$35.99	32.41	0	691,638	36.73	35.905										
stocktwits	sbux	1.77%	40.19		+0.70													
streetinsider-com	sbux	1.77%	40.19	$39.62	+0.70	6,411,049	$40.26	$39.50	$39.49	$39.79	$22.50		28.10				$1.43	
thecramerreport	sbux		40.25	39.62	+0.76	5627237	40.25	39.53										
thestree	sbux	1.77%	$40.19	39.62	0.7	6416272	40.26	39.5	39.49	-39.79	22.5	7.496e8		2.9556728e10				
tickerspy	sbux	1.77%	$40.19	39.62	+0.70	6,416,272	40.26	39.50	39.49	39.79	22.50		27.6	29.5b	1.32%	$0.13		
tmx-quotemedia	sbux	1.77%	40.190	39.620	0.700	6,407,545	40.260	39.500	39.490	39.790	22.500	749,600,000	27.60	30,126,424,000	1.317	0.130 usd	1.43	
updown	sbux	1.77%	$40.19	$39.62	$0.70	6,414,984	$40.26	$39.50	$39.49	$39.79	$22.50	749.60b	26.89	$29.60b			1.47	
wallstreetsurvivor	sbux	1.77%	40.19	39.62	0.70	6,411,349	40.26	39.50		39.79	22.50		27.60	$30b	1.30%	0.23 -	1.24	
yahoo-finance	sbux	1.77%	40.19	39.62	0.70	6,414,572	40.26	39.50	39.49	40.26	22.50		28.09	30.13b	1.30%	0.52	1.43	
ycharts-com	sbux	+1.77%	40.19		+0.70					39.79	22.50		28.10	29.98b	1.28%		1.43	
zacks	sbux	(1.77%)	40.19		0.70	vol.  6,416,272	40.26	39.50		40.26	22.50		27.23	29.60 b	1.32	0.52	1.45	
advfn	xco	0.45	17.73	17.55	0.08	2134085	17.74	17.45										
barchart	xco	+0.45%	17.73	17.55	+0.08	2,134,085	17.74	17.45	17.65	21.00	13.17		33.63	$3.79 b	0.91%	$0.16	+2.68	
barrons	xco	0.45%	17.73	17.55	+0.08	2.126m	17.74	17.45				215.74 million		$3.74 billion	0.90%	$0.04		
bloomberg	xco	0.453%	17.730	17.550	0.080	2,134,085	17.740	17.450		21.04	13.25	213.815mil	80.591	3,790.945mil	0.905	0.040 regular cash	0.220	
boston-com	xco	+0.4533%	17.73 usd	17.55	+0.0800	2,134,085	17.74	17.45	17.65	21.04	13.25	213,815,309						
bostonmerchant	xco	+0.4533%	17.73 usd	17.55	+0.0800	2,134,085	17.74	17.45	17.65	21.04	13.25	213,815,309						
business-insider	xco	+0.4533%	17.73 usd	17.55	+0.0800	2,134,085	17.74	17.45	17.65	21.04	13.25	213,815,309						
chron	xco	+0.4533%	17.73 usd	17.55	+0.0800	2,134,085	17.74	17.45	17.65	21.04	13.25	213,815,309						
cio-com	xco	+0.45%	17.73 usd	17.55	+0.0800	2,134,085	17.74	17.45	17.65	21.04	13.25	213,815,309	6.616	4b	0.9	0.16		
cnn-money	xco	+0.45%	17.73	17.55	+0.08	2,123,888	17.74	17.45	17.65				6.6	$3.8b	0.90%			
easystockalterts	xco	0.46%	17.73	17.55	+0.08	2134085	17.74	17.45	17.65	21.04	13.25		6.62				2.68	
eresearch-fidelity-com	xco	0.45%	17.7300	17.5500	0.0800	2,134,085	17.7400	17.4500	17.6500	21.0400	13.2500	213,815,000	6.59	$3.77b	0.91%	$0.040000		
finance-abc7-com	xco	+0.4533%	17.73 usd	17.55	+0.0800	2,134,085	17.74	17.45	17.65	21.04	13.25	213,815,309						
finance-abc7chicago-com	xco	+0.4533%	17.73 usd	17.55	+0.0800	2,134,085	17.74	17.45	17.65	21.04	13.25	213,815,309						
financial-content	xco	+0.4533%	17.73 usd	17.55	+0.0800	2,134,085	17.74	17.45	17.65	21.04	13.25	213,815,309						
finapps-forbes-com	xco	0.4%	$17.73	17.55	0.08	2,134,085	17.74	17.45	17.65	21.04	13.25	214 mil	6.5	4 bil	0.9	0.16	2.72	
finviz	xco	0.45%	17.73			2,134,085			17.65	-15.57%	34.61%	213.82m	6.59	3.77b		0.16	2.68	
fool	xco	+0.45%	$17.73	$17.55	0.08	2,134,085	$17.74	$17.45	$17.65	$21.04	$13.25		6.50	$3.79b	0.50%	0.16		
foxbusiness	xco		$17.73		+0.08	2,134,085			$17.65									
google-finance	xco	(0.45%)	17.73	17.55	+0.08	2.13m	17.74	17.45		21.04	13.25	213.82m	6.62	3.79b	0.90	0.04	2.68	
howthemarketworks	xco	0.453%	17.73	17.55	0.08	2,126,438	17.74	17.45	17.65									
hpcwire	xco	+0.4533%	17.73 usd	17.55	+0.0800	2,134,085	17.74	17.45	17.65	21.04	13.25	213,815,309						
insidestocks	xco	+0.45%	17.73	17.55	+0.08	2132738	17.74	17.45					price earnings ratio: 34.76					
investopedia	xco	+0.45 %	$17.73	17.55	+0.08				17.65									
investorguide	xco	+0.45%	17.73	17.55	+0.08		17.74	17.45		21.04	13.25		6.62	3.791b			2.666	
marketintellisearch	xco	0.45 %	$17.73	$17.55	0.08	2110.60k	$17.74	$17.45	$17.65			213.82m	6.59	3.77b	0.91 %		2.68	
marketwatch	xco	+0.45%	$17.73	open: 17.55	+0.08	10,197	$17.74	$17.45	$17.65	$21.04	$13.25		6.66	$3.74b	0.90%	0.04	2.66	
minyanville	xco	+0.4533%	17.73 usd	17.55	+0.0800	2,134,085	17.74	17.45	17.65	21.04	13.25	213,815,309						
msn-money	xco	+0.45%	17.73	17.55	+0.08	2.13 mil	17.74	17.45	17.65	21.04	13.25	213.82 mil	6.64	3.77 bil	0.91%	0.16	2.68	
nasdaq-com	xco	0.45%	$ 17.73		0.08	2,134,085	$ 17.74	$ 17.45	$ 17.65	$ 21.04	$ 13.25	213,576,000	6.62	$ 3,786,702,480	0.91 %	$0.160000	$ 2.68	
optimum	xco	+0.45%	17.73 ( 4:15 pm edt)	17.55	+0.08	2,134,085	17.74	17.45	17.65	21.04	13.25	213.82m	6.6	3.8b	0.90	0.16	2.68	
paidcontent	xco	+0.4533%	17.73 usd	17.55	+0.0800	2,134,085	17.74	17.45	17.65	21.04	13.25	213,815,309						
pc-quote	xco	0.45%	17.73	17.55	0.08	2,134,085	17.74	17.45	17.65	21.04	13.25	212,850,237	6.61049	3,773,835,000		0.04		
personal-wealth-biz	xco	+0.45%	17.73	17.55		2,134,085	17.74	17.45	17.65	21.04	13.25		6.62		0.91	0.16	2.666	
predictwallstreet	xco	+0.45%	17.73		+0.08	2,134,085												
raymond-james	xco	0.45	17.73	17.55	0.08	2,134,085	17.74	17.45	17.73	21.04	13.25		6.50				2.73	
renewable-energy-world	xco	+0.4533%	17.73 usd	17.55	+0.0800	2,134,085	17.74	17.45	17.65	21.04	13.25	213,815,309						
screamingmedia	xco	+0.45%	$	open: 17.55	+0.08	10,197	$17.74	$17.45	$17.65	$21.04	$13.25		6.66	$3.74b	0.90%	0.04	2.66	
scroli	xco	%	xco			0												
simple-stock-quotes	xco	+0.45%	last trade: 17.73		change: 0.080								p/e ratio: 6.62					
smartmoney	xco	(0.45%)	17.73	$17.55	0.08	2,134,085	$17.74	$17.45	$17.65	$21.04	$13.25			3,773,800	0.91%	$0.04		
stocknod	xco	+0.4533%	17.73 usd	17.55	+0.0800	2,134,085	17.74	17.45	17.65	21.04	13.25	213,815,309						
stockpickr	xco	0.45%	$17.73 0.08 | 0.45%	17.60	0.08	2.13m	17.74	17.45	17.65	21.04	13.25							
stocksmart	xco	.0 %	$20.12	19.31	0	160,354	20.28	20.09										
stocktwits	xco	0.40%	17.72		+0.07													
streetinsider-com	xco	0.45%	17.73	$17.55	+0.08	2,134,085	$17.74	$17.45	$17.65	$21.04	$13.25		6.62				$2.68	
thecramerreport	xco		17.73	17.55	+0.08	2134085	17.74	17.45										
thestree	xco	0.45%	$17.73	17.6	0.08	2134085	17.74	17.45	17.65	-21.04	13.25	2.13815309e8		3.739629754e9				
tickerspy	xco	0.45%	$17.73	17.55	+0.08	2,134,085	17.74	17.45	17.65	21.04	13.25		6.6	3.7b	0.91%	$0.04		
tmx-quotemedia	xco	0.45%	17.730	17.550	0.080	2,134,085	17.740	17.450	17.650	21.040	13.250	213,815,309	6.60	3,790,945,429	0.907	0.040 usd	2.68	
updown	xco	0.45%	$17.73	$17.55	$0.08	2,123,888	$17.74	$17.45	$17.65	$21.04	$13.25	213.81b	6.50	$3.77b			2.72	
wallstreetsurvivor	xco	0.45%	17.73	17.55	0.08	2,126,438	17.74	17.45		21.04	13.25		6.60	$4b	0.90%	0.14 -	3.11	
yahoo-finance	xco	0.45%	17.73	17.55	0.08	2,134,085	17.74	17.45	17.65	21.04	13.25		6.65	3.79b	0.90%	0.16	2.67	
ycharts-com	xco	+0.40%	17.72		+0.07					21.04	13.25		6.64	3.78b	0.90%		2.67	
zacks	xco	(0.45%)	17.73		0.08	vol.  2,134,085	17.74	17.45		21.04	13.25		33.94	3.77 b	0.91	0.16	.52	
advfn	bfs	1.14	39.82	39.36	0.45	29535	40.08	39.25										
barchart	bfs	+1.14%	39.82	39.36	+0.45	29,535	40.08	39.25	39.37	47.68	36.57		19.64	$744.24 m	3.68%	$1.44	+0.99	
barrons	bfs	1.14%	39.82	39.36	+0.45	28,467	40.08	39.25				18.38 million		$734.36 million	3.62%	$0.36		
bloomberg	bfs	1.143%	39.820	39.360	0.450	29,535	40.080	39.250		48.70	37.04	18.692mil	32.909	744.315mil	3.617	0.360 regular cash	1.210	
boston-com	bfs	+1.143%	39.82 usd	39.36	+0.4500	29,535	40.08	39.25	39.37	48.70	37.04	18,692,000						
bostonmerchant	bfs	+1.143%	39.82 usd	39.36	+0.4500	29,535	40.08	39.25	39.37	48.70	37.04	18,692,000						
business-insider	bfs	+1.143%	39.82 usd	39.36	+0.4500	29,535	40.08	39.25	39.37	48.70	37.04	18,692,000						
chron	bfs	+1.143%	39.82 usd	39.36	+0.4500	29,535	40.08	39.25	39.37	48.70	37.04	18,692,000						
cio-com	bfs	+1.14%	39.82 usd	39.36	+0.4500	29,535	40.08	39.25	39.37	48.70	37.04	18,692,000	49.77	744m	3.8	1.44		
cnn-money	bfs	+1.14%today&rsquo;s change	39.82data as of 4:02pm et	39.36	+0.45	28,467	40.08	39.25	39.37				49.8	$744.3m	3.62%			
easystockalterts	bfs	1.14%	39.82	39.36	+0.45	29535	40.08	39.25	39.37	48.70	37.04		49.78				0.80	
eresearch-fidelity-com	bfs	1.14%	39.8200	39.3600	0.4500	29,535	40.0800	39.2500	39.3700	48.7000	37.0400	18,692,000	49.21	$735.90m	3.66%	$0.360000		
finance-abc7-com	bfs	+1.143%	39.82 usd	39.36	+0.4500	29,535	40.08	39.25	39.37	48.70	37.04	18,692,000						
finance-abc7chicago-com	bfs	+1.143%	39.82 usd	39.36	+0.4500	29,535	40.08	39.25	39.37	48.70	37.04	18,692,000						
financial-content	bfs	+1.143%	39.82 usd	39.36	+0.4500	29,535	40.08	39.25	39.37	48.70	37.04	18,692,000						
finapps-forbes-com	bfs	1.1%	$39.82	39.36	0.45	29,535	40.08	39.25	39.37	48.70	37.04	19 mil		744 mil	3.6	1.44		
finviz	bfs	1.14%	39.82			29,535			39.37	-17.54%	7.51%	18.69m	49.21	735.83m		1.44	0.80	
fool	bfs	+1.14%	$39.82	$39.36	0.45	29,535	$40.08	$39.25	$39.37	$48.70	$37.04		39.50	$744.32m	4.10%	1.44		
foxbusiness	bfs		$39.82		+0.45	29,535			$39.37									
google-finance	bfs	(1.14%)	39.82	39.36	+0.45	29,535.00	40.08	39.25		48.70	37.04	18.69m	49.61	744.32m	3.62	0.36	0.80	
howthemarketworks	bfs	1.143%	39.82	39.36	0.45	28,467	40.08	39.25	39.37									
hpcwire	bfs	+1.143%	39.82 usd	39.36	+0.4500	29,535	40.08	39.25	39.37	48.70	37.04	18,692,000						
insidestocks	bfs	+1.14%	39.82	39.36	+0.45	28467	40.08	39.25										
investopedia	bfs	+1.14 %	$39.82	39.36	+0.45				39.37									
investorguide	bfs	+1.14%	39.82	39.36	+0.45		40.08	39.25		48.70	37.12		39.33	744.3m			1.001	
marketintellisearch	bfs	1.14 %	$39.82	$39.36	0.45	28.00k	$40.08	$39.25	$39.37			18.69m	49.21	0.74b	3.66 %		0.80	
marketwatch	bfs	+1.14%	$39.82	open: 39.36	+0.45	1,168	$40.08	$39.25	$39.37	$48.70	$37.04		50.08	$734.36m	3.62%	0.36	0.80	
minyanville	bfs	+1.143%	39.82 usd	39.36	+0.4500	29,535	40.08	39.25	39.37	48.70	37.04	18,692,000						
msn-money	bfs	+1.14%	39.82	39.36	+0.45	29,535	40.08	39.25	39.37	48.70	37.04	18.69 mil	49.16	735.9 mil	3.66%	1.44	0.99	
nasdaq-com	bfs	1.14%	$ 39.82		0.45	28,467	$ 40.08	$ 39.25	$ 39.37	$ 48.70	$ 37.04	18,692,000	40.22	$ 744,315,440	3.66 %	$1.440000	$ 0.99	
optimum	bfs	+1.14%	39.82 ( 4:15 pm edt)	39.36	+0.45	28,467	40.08	39.25	39.37	48.70	37.04	18.69m	49.8	744.3m	3.62	1.44	0.80	
paidcontent	bfs	+1.143%	39.82 usd	39.36	+0.4500	29,535	40.08	39.25	39.37	48.70	37.04	18,692,000						
pc-quote	bfs	1.14%	39.82	39.36	0.45	29,535	40.08	39.25	39.37	48.70	37.04	18,480,763	48.60494	735,904,000		0.36		
personal-wealth-biz	bfs	+1.14%	39.82	39.36		29,535	40.08	39.25	39.37	48.70	37.12		39.33		3.66	1.44	1.001	
predictwallstreet	bfs	+1.14%	39.82		+0.45	29,535												
raymond-james	bfs	1.14	39.82	39.36	0.45	29,535	40.08	39.25	39.82	48.70	37.04		49.78				0.80	
renewable-energy-world	bfs	+1.143%	39.82 usd	39.36	+0.4500	29,535	40.08	39.25	39.37	48.70	37.04	18,692,000						
screamingmedia	bfs	+1.14%	$	open: 39.36	+0.45	1,168	$40.08	$39.25	$39.37	$48.70	$37.04		50.08	$734.36m	3.62%	0.36	0.80	
scroli	bfs	%	bfs			0												
simple-stock-quotes	bfs	+1.14%	last trade: 39.82		change: 0.450								p/e ratio: 39.33					
smartmoney	bfs	(1.14%)	39.82	$39.36	0.45	29,535	$40.08	$39.25	$39.37	$48.70	$37.04			735,900	3.66%	$0.36		
stocknod	bfs	+1.143%	39.82 usd	39.36	+0.4500	29,535	40.08	39.25	39.37	48.70	37.04	18,692,000						
stockpickr	bfs	1.14%	$39.82 0.45 | 1.14%	39.36	0.45	29.54k	40.08	39.25	39.37	48.70	37.04							
stocksmart	bfs	.0 %	$39.43	47.88	0	3,067	39.8	39.43										
stocktwits	bfs	1.09%	39.80		+0.43													
streetinsider-com	bfs	1.14%	39.82	$39.36	+0.45	29,535	$40.08	$39.25	$39.37	$48.70	$37.04		49.78				$0.80	
thecramerreport	bfs		39.82	39.36	+0.45	29535	40.08	39.25										
thestree	bfs	1.14%	$39.82	39.36	0.45	29535	40.08	39.25	39.37	-48.7	37.04	1.8692e7		7.3048336e8				
tickerspy	bfs	1.14%	$39.82	39.36	+0.45	28,467	40.08	39.25	39.37	48.70	37.04		48.6	735.8m	3.66%	$0.36		
tmx-quotemedia	bfs	1.14%	39.820	39.360	0.450	29,535	40.080	39.250	39.370	48.700	37.040	18,692,000	39.80	744,315,440	3.658	0.360 usd	0.99	
updown	bfs	1.14%	$39.82	$39.36	$0.45	28,467	$40.08	$39.25	$39.37	$48.70	$37.04	18.69b	39.67	$736m			0.99	
wallstreetsurvivor	bfs	1.14%	39.82	39.36	0.45	28,467	40.08	39.25		48.70	37.04		39.80	$736m	3.70%	1.44 -	1.18	
yahoo-finance	bfs	1.14%	39.82	39.36	0.45	29,535	40.08	39.25	39.37	48.70	37.04		39.78	744.28m	3.70%	1.44	1.00	
ycharts-com	bfs	+1.09%	39.80		+0.43					48.70	37.09		39.80	743.86m	3.76%		1.00	
zacks	bfs	(1.14%)	39.82		0.45	vol.  29,535	40.08	39.25		48.70	37.04		19.78	735.90 m	3.66	1.44	1.99	
advfn	mnro	0.54	37.49	37.37	0.2	221711	37.76	37.13										
barchart	mnro	+0.54%	37.49	37.37	+0.20	235,506	37.76	37.13	37.29	37.76	24.11		25.13	$1.14 b	0.87%	$0.32	+1.45	
barrons	mnro	0.54%	37.49	37.37	+0.20	220,413	37.76	37.13				31.81 million		$1.12 billion	0.85%	$0.08		
bloomberg	mnro	0.536%	37.490	37.370	0.200	221,711	37.760	37.130		37.76	24.33	30.487mil	25.737	1,142.943mil	0.800	0.080 regular cash	1.457	
boston-com	mnro	+0.5363%	37.49 usd	37.37	+0.2000	221,711	37.76	37.13	37.29	54.74	28.70	30,486,607						
bostonmerchant	mnro	+0.5363%	37.49 usd	37.37	+0.2000	221,711	37.76	37.13	37.29	54.74	28.70	30,486,607						
business-insider	mnro	+0.5363%	37.49 usd	37.37	+0.2000	221,711	37.76	37.13	37.29	54.74	28.70	30,486,607						
chron	mnro	+0.5363%	37.49 usd	37.37	+0.2000	221,711	37.76	37.13	37.29	54.74	28.70	30,486,607						
cio-com	mnro	+0.54%	37.49 usd	37.37	+0.2000	221,711	37.76	37.13	37.29	54.74	28.70	30,486,607	26.03	1b	0.9	0.32		
cnn-money	mnro	+0.54%	37.49	37.37	+0.20	220,513	37.76	37.13	37.29				26.0	$1.1b	0.85%			
easystockalterts	mnro	0.54%	37.49	37.37	+0.20	221711	37.76	37.13	37.29	54.74	28.70		26.03				1.44	
eresearch-fidelity-com	mnro	0.54%	37.4900	37.3700	0.2000	221,711	37.7600	37.1300	37.2900	37.3800	24.3333	30,487,000	25.72	$1.14b	0.86%	$0.080000		
finance-abc7-com	mnro	+0.5363%	37.49 usd	37.37	+0.2000	221,711	37.76	37.13	37.29	54.74	28.70	30,486,607						
finance-abc7chicago-com	mnro	+0.5363%	37.49 usd	37.37	+0.2000	221,711	37.76	37.13	37.29	54.74	28.70	30,486,607						
financial-content	mnro	+0.5363%	37.49 usd	37.37	+0.2000	221,711	37.76	37.13	37.29	54.74	28.70	30,486,607						
finapps-forbes-com	mnro	0.5%	$37.49	37.37	0.20	221,711	37.76	37.13	37.29	37.38	24.33	30 mil	25.9	1 bil	0.9	0.32	1.45	
finviz	mnro	0.54%	37.49			220,513			37.29	0.29%	55.54%	30.49m	26.03	1.14b		0.32	1.44	
fool	mnro	+0.54%	$37.49	$37.37	0.20	220,413	$37.76	$37.13	$37.29	$37.38	$24.33		25.40	$1.14b	0.80%	0.32		
foxbusiness	mnro		$37.49		+0.20	221,711			$37.29									
google-finance	mnro	(0.54%)	37.49	37.37	+0.20	221,711.00	37.76	37.13		37.76	24.33	30.49m	26.10	1.14b	0.85	0.08	1.44	
howthemarketworks	mnro	0.536%	37.49	37.37	0.2	214,871	37.76	37.13	37.29									
hpcwire	mnro	+0.5363%	37.49 usd	37.37	+0.2000	221,711	37.76	37.13	37.29	54.74	28.70	30,486,607						
insidestocks	mnro	+0.54%	37.49	37.37	+0.20	221711	37.76	37.13					price earnings ratio: 25.86					
investopedia	mnro	+0.54 %	$37.49	37.37	+0.20				37.29									
investorguide	mnro	+0.54%	37.49	37.34	+0.20		37.76	37.13		37.38	24.3333		25.88	1.143b			1.441	
marketintellisearch	mnro	0.54 %	$37.49	$37.37	0.20	212.40k	$37.76	$37.18	$37.29			30.49m	25.90	1.14b	0.86 %		1.44	
marketwatch	mnro	+0.54%	$37.49	open: 37.37	+0.20	12,129	$37.76	$37.13	$37.29	$37.76	$24.33		26.24	$1.12b	0.85%	0.08	1.43	
minyanville	mnro	+0.5363%	37.49 usd	37.37	+0.2000	221,711	37.76	37.13	37.29	54.74	28.70	30,486,607						
msn-money	mnro	+0.54%	37.49	37.37	+0.20	221,711	37.76	37.13	37.29	37.38	24.33	30.49 mil	26.03	1.14 bil	0.86%	0.32	1.44	
nasdaq-com	mnro	0.54%	$ 37.49	$ 37.37	0.20	221,711	$ 37.76	$ 37.13	$ 37.29	$ 37.38	$ 24.3333	30,487,000	25.86	$ 1,142,957,630	0.86 %	$0.320000	$ 1.45	
optimum	mnro	+0.54%	37.49 ( 4:30 pm edt)	37.37	+0.20	221,711	37.76	37.13	37.29	54.74	28.70	30.49m	26.0	1.1b	0.85	0.32	1.44	
paidcontent	mnro	+0.5363%	37.49 usd	37.37	+0.2000	221,711	37.76	37.13	37.29	54.74	28.70	30,486,607						
pc-quote	mnro	0.54%	37.49	37.37	0.20	221,711	37.76	37.13	37.29	37.38	24.33	30,324,358	25.89583	1,136,860,000		0.08		
personal-wealth-biz	mnro	+0.54%	37.49	37.34		221,711	37.76	37.13	37.29	37.38	24.3333		25.88		0.80	0.30	1.441	
predictwallstreet	mnro	+0.54%	37.49		+0.20	221,711												
raymond-james	mnro	0.54	37.49	37.37	0.20	221,711	37.76	37.13	37.49	37.38	24.35		24.66				1.52	
renewable-energy-world	mnro	+0.5363%	37.49 usd	37.37	+0.2000	221,711	37.76	37.13	37.29	54.74	28.70	30,486,607						
screamingmedia	mnro	+0.54%	$	open: 37.37	+0.20	12,129	$37.76	$37.13	$37.29	$37.76	$24.33		26.24	$1.12b	0.85%	0.08	1.43	
scroli	mnro	%	mnro			0												
simple-stock-quotes	mnro	+0.54%	last trade: 37.49		change: 0.200								p/e ratio: 25.88					
smartmoney	mnro	(0.54%)	37.49	$37.37	0.20	221,711	$37.76	$37.13	$37.29	$37.38	$24.33			1,136,800	0.86%	$0.08		
stocknod	mnro	+0.5363%	37.49 usd	37.37	+0.2000	221,711	37.76	37.13	37.29	54.74	28.70	30,486,607						
stockpickr	mnro	0.54%	$37.49 0.20 | 0.54%	37.37	0.20	220.41k	37.76	37.13	37.29	37.38	24.33							
stocksmart	mnro	.0 %	$31.53	35.29	0	32,675	32.07	31.45										
stocktwits	mnro	0.54%	37.49		+0.20													
streetinsider-com	mnro	0.54%	37.49	$37.37	+0.20	221,711	$37.76	$37.13	$37.29	$54.74	$28.70		26.03				$1.44	
thecramerreport	mnro		37.49	37.37	+0.20	221711	37.76	37.13										
thestree	mnro	0.54%	$37.49	37.37	0.2	220413	37.76	37.13	37.29	-37.38	24.33	3.0486607e7		1.115809816e9				
tickerspy	mnro	0.54%	$37.49	37.37	+0.20	221,711	37.76	37.13	37.29	37.38	24.33		25.9	1.1b	0.86%	$0.08		
tmx-quotemedia	mnro	0.54%	37.490	37.370	0.200	221,711	37.760	37.130	37.290	37.380	16.222	30,486,607	25.90	1,142,942,896	0.858	0.080 usd	1.44	
updown	mnro	0.54%	$37.49	$37.37	$0.20	215,371	$37.76	$37.13	$37.29	$37.38	$24.33	30.48b	24.53	$1.13b			1.52	
wallstreetsurvivor	mnro	0.54%	37.49	37.37	0.20	214,871	37.76	37.13		37.38	24.33		25.90	$1b	0.90%	0.33 -	1.44	
yahoo-finance	mnro	0.54%	37.49	37.37	0.20	221,711	37.76	37.13	37.29	37.76	24.33		26.02	1.14b	0.90%	0.32	1.44	
ycharts-com	mnro	+0.54%	37.49		+0.20					37.38	24.33		26.03	1.14b	0.90%		1.44	
zacks	mnro	(0.54%)	37.49		0.20	vol.  221,711	37.76	37.13		37.76	24.33		25.6	1.14 b	0.86	0.32	1.46	
advfn	untd	3.32	6.23	6.07	0.2	556387	6.25	5.96										
barchart	untd	+3.32%	6.23	6.07	+0.20	621,046	6.25	5.96	6.03	7.28	4.55		7.27	$548.30 m	6.47%	$0.40	+0.59	
barrons	untd	3.32%	6.23	6.07	+0.20	555,837	6.25	5.96				87.06 million		$547.78 million	6.42%	$0.1		
bloomberg	untd	3.317%	6.230	6.070	0.200	556,387	6.250	5.960		7.50	4.75	88.638mil	9.889	552.217mil	6.421	0.100 regular cash	0.630	
boston-com	untd	+3.317%	6.230 usd	6.070	+0.2000	556,387	6.250	5.960	6.030	7.500	4.750	88,638,360						
bostonmerchant	untd	+3.317%	6.230 usd	6.070	+0.2000	556,387	6.250	5.960	6.030	7.500	4.750	88,638,360						
business-insider	untd	+3.317%	6.230 usd	6.070	+0.2000	556,387	6.250	5.960	6.030	7.500	4.750	88,638,360						
chron	untd	+3.317%	6.230 usd	6.070	+0.2000	555,837	6.250	5.960	6.030	7.500	4.750	88,638,360						
cio-com	untd	+3.32%	6.230 usd	6.070	+0.2000	555,837	6.250	5.960	6.030	7.500	4.750	88,638,360	10.56	552m	6.9	0.4		
cnn-money	untd	+3.32%today&rsquo;s change	6.23data as of 4:00pm et	6.07	+0.20	538,985	6.25	5.96	6.03				10.6	$552.2m	6.42%			
easystockalterts	untd	3.29%	6.23	6.07	+0.20	555837	6.25	5.96	6.03	7.50	4.75		10.56				0.59	
eresearch-fidelity-com	untd	3.32%	6.2300	6.0700	0.2000	555,837	6.2500	5.9600	6.0300	7.5000	4.7500	88,638,000	10.22	$534.49m	6.63%	$0.100000		
finance-abc7-com	untd	+3.317%	6.230 usd	6.070	+0.2000	555,837	6.250	5.960	6.030	7.500	4.750	88,638,360						
finance-abc7chicago-com	untd	+3.317%	6.230 usd	6.070	+0.2000	555,837	6.250	5.960	6.030	7.500	4.750	88,638,360						
financial-content	untd	+3.317%	6.230 usd	6.070	+0.2000	555,837	6.250	5.960	6.030	7.500	4.750	88,638,360						
finapps-forbes-com	untd	3.3%	$6.23	6.07	0.20	555,837	6.25	5.96	6.03	7.50	4.75	89 mil	10.6	552 mil	6.4	0.40	0.59	
finviz	untd	3.32%	6.23			555,837			6.03	-14.39%	36.98%	88.64m	10.22	534.50m		0.40	0.59	
fool	untd	+3.32%	$6.23	$6.07	0.20	555,837	$6.25	$5.96	$6.03	$7.50	$4.75		10.50	$552.22m	6.20%	0.40		
foxbusiness	untd		$6.23		+0.20	559,870			$6.03									
google-finance	untd	(3.32%)	6.23	6.07	+0.20	555,837.00	6.25	5.96		7.50	4.75	88.64m	10.64	552.22m	6.42	0.10	0.59	
howthemarketworks	untd	3.317%	6.23	6.07	0.2	543,385	6.25	5.96	6.03									
hpcwire	untd	+3.317%	6.230 usd	6.070	+0.2000	556,387	6.250	5.960	6.030	7.500	4.750	88,638,360						
insidestocks	untd	+3.32%	6.23	6.07	+0.20	555837	6.25	5.96					price earnings ratio: 5.82					
investopedia	untd	+3.32 %	$6.23	6.07	+0.20				6.03									
investorguide	untd	+3.32%	6.23	5.97	+0.20		6.25	5.96		7.50	4.75		10.22	552.2m			0.59	
marketintellisearch	untd	3.32 %	$6.23	$5.97	0.20	534.30k	$6.25	$5.96	$6.03			88.64m	10.22	0.53b	6.63 %		0.59	
marketwatch	untd	+3.32%	$6.24	open: 6.07	+0.20	17,012	$6.25	$5.96	$6.03	$7.50	$4.75		10.60	$547.78m	6.42%	0.10	0.59	
minyanville	untd	+3.317%	6.230 usd	6.070	+0.2000	555,837	6.250	5.960	6.030	7.500	4.750	88,638,360						
msn-money	untd	+3.32%	6.23	6.07	+0.20	555,837	6.25	5.96	6.03	7.50	4.75	88.64 mil	10.56	534.49 mil	6.63%	0.40	0.59	
nasdaq-com	untd	3.32%	$ 6.23	$ 6.07	0.20	555,837	$ 6.25	$ 5.96	$ 6.03	$ 7.50	$ 4.75	88,638,000	10.56	$ 552,214,740	6.63 %	$0.400000	$ 0.59	
optimum	untd	+3.32%	6.23 ( 4:30 pm edt)	6.07	+0.20	555,837	6.25	5.96	6.03	7.50	4.75	88.64m	10.6	552.2m	6.42	0.40	0.59	
paidcontent	untd	+3.317%	6.230 usd	6.070	+0.2000	555,837	6.250	5.960	6.030	7.500	4.750	88,638,360						
pc-quote	untd	3.32%	6.23	6.07	0.20	556,387	6.25	5.96	6.03	7.50	4.75	85,792,472	10.22034	534,487,000		0.1		
personal-wealth-biz	untd	+3.32%	6.23	5.97		559,870	6.25	5.96	6.03	7.50	4.75		10.22		6.63	0.40	0.59	
predictwallstreet	untd	+3.32%	6.23		+0.20	555,837												
raymond-james	untd	3.32	6.23	6.07	0.20	555,837	6.25	5.96	6.23	7.50	4.75		10.56				0.59	
renewable-energy-world	untd	+3.317%	6.230 usd	6.070	+0.2000	555,837	6.250	5.960	6.030	7.500	4.750	88,638,360						
screamingmedia	untd	+3.32%	$	open: 6.07	+0.20	17,012	$6.25	$5.96	$6.03	$7.50	$4.75		10.60	$547.78m	6.42%	0.10	0.59	
scroli	untd	%	untd			0												
simple-stock-quotes	untd	+3.32%	last trade: 6.23		change: 0.200								p/e ratio: 10.22					
stocknod	untd	+3.317%	6.230 usd	6.070	+0.2000	555,837	6.250	5.960	6.030	7.500	4.750	88,638,360						
stockpickr	untd	3.32%	$6.23 0.20 | 3.32%	6.07	0.20	555.84k	6.25	5.96	6.03	7.50	4.75							
stocksmart	untd	.0 %	$5.755	6.72	0	155,905	6.13	5.74										
stocktwits	untd	3.32%	6.23		+0.20													
streetinsider-com	untd	3.32%	6.23	$6.07	+0.20	555,837	$6.25	$5.96	$6.03	$7.50	$4.75		10.56				$0.59	
thecramerreport	untd		6.23	5.97	+0.20	555837	6.25	5.96										
thestree	untd	3.32%	$6.23	6.07	0.2	555837	6.25	5.96	6.03	-7.5	4.75	8.863836e7		5.47785065e8				
tickerspy	untd	3.32%	$6.23	6.07	+0.20	555,837	6.25	5.96	6.03	7.50	4.75		10.2	531.3m	6.63%	$0.10		
tmx-quotemedia	untd	3.32%	6.230	6.070	0.200	559,870	6.250	5.960	6.030	7.500	4.750	88,638,360	10.20	552,216,983	6.633	0.100 usd	0.59	
updown	untd	3.32%	$6.23	$6.07	$0.20	538,985	$6.25	$5.96	$6.03	$7.50	$4.75	88.63b	10.15	$534m			0.59	
wallstreetsurvivor	untd	3.32%	6.23	6.07	0.20	543,385	6.25	5.96		7.50	4.75		10.20	$534m	6.60%	0.40 -	0.58	
yahoo-finance	untd	3.32%	6.23	5.97	0.20	555,837	6.25	5.96	6.03	7.50	4.75		10.56	552.21m	6.50%	0.40	0.59	
ycharts-com	untd	+3.32%	6.23		+0.20					7.50	4.75		10.56	548.30m	6.87%		0.59	
zacks	untd	(3.32%)	6.23		0.20	vol.  555,837	6.25	5.96		7.50	4.75		7.09	534.49 m	6.63	0.40	.85	
advfn	cyn	2.19	55.44	54.38	1.19	236597	55.57	54.28										
barchart	cyn	+2.19%	55.44	54.38	+1.19	236,597	55.57	54.28	54.25	63.27	46.78		20.14	$2.95 b	1.48%	$0.80	+2.91	
barrons	cyn	2.19%	55.44	54.38	+1.19	234,937	55.57	54.28				52.46 million		$2.88 billion	1.44%	$0.2		
bloomberg	cyn	2.194%	55.440	54.380	1.190	236,597	55.570	54.280		63.71	47.19	53.178mil	19.453	2,948.205mil	1.082	0.200 regular cash	2.850	
bostonmerchant	cyn	+2.194%	55.44 usd	54.38	+1.190	236,597	55.57	54.28	54.25	63.71	47.19	53,178,300						
business-insider	cyn	+2.194%	55.44 usd	54.38	+1.190	236,597	55.57	54.28	54.25	63.71	47.19	53,178,300						
chron	cyn	+2.194%	55.44 usd	54.38	+1.190	236,597	55.57	54.28	54.25	63.71	47.19	53,178,300						
cio-com	cyn	+2.19%	55.44 usd	54.38	+1.190	236,597	55.57	54.28	54.25	63.71	47.19	53,178,300	19.05	3b	1.5	0.8		
cnn-money	cyn	+2.19%	55.44	54.38	+1.19	234,937	55.57	54.28	54.25				19.1	$2.9b	1.44%			
easystockalterts	cyn	2.19%	55.44	54.38	+1.19	236597	55.57	54.28	54.25	63.71	47.19		19.05				2.91	
eresearch-fidelity-com	cyn	2.19%	55.4400	54.3800	1.1900	236,597	55.5700	54.2800	54.2500	63.7100	47.1900	53,178,000	18.64	$2.88b	1.47%	$0.200000		
finance-abc7-com	cyn	+2.194%	55.44 usd	54.38	+1.190	236,597	55.57	54.28	54.25	63.71	47.19	53,178,300						
finance-abc7chicago-com	cyn	+2.194%	55.44 usd	54.38	+1.190	236,597	55.57	54.28	54.25	63.71	47.19	53,178,300						
financial-content	cyn	+2.194%	55.44 usd	54.38	+1.190	236,597	55.57	54.28	54.25	63.71	47.19	53,178,300						
finapps-forbes-com	cyn	2.2%	$55.44	54.38	1.19	236,597	55.57	54.28	54.25	63.71	47.19	53 mil	19.0	3 bil	1.4	0.80	2.91	
finviz	cyn	2.19%	55.44			236,597			54.25	-12.38%	18.54%	53.18m	22.81	2.95b		0.80	2.43	
fool	cyn	+2.19%	$55.44	$54.38	1.19	236,051	$55.57	$54.28	$54.25	$63.71	$47.19		18.60	$2.95b	0.80%	0.80		
foxbusiness	cyn		$55.44		+1.19	236,597			$54.25									
google-finance	cyn	(2.19%)	55.44	54.38	+1.19	236,597.00	55.57	54.28		63.71	47.19	53.18m	22.81	2.95b	1.44	0.20	2.43	
howthemarketworks	cyn	2.194%	55.44	54.38	1.19	234,937	55.57	54.28	54.25									
hpcwire	cyn	+2.194%	55.44 usd	54.38	+1.190	236,597	55.57	54.28	54.25	63.71	47.19	53,178,300						
insidestocks	cyn	+2.19%	55.44	54.38	+1.19	234937	55.57	54.28					price earnings ratio: 19.80					
investopedia	cyn	+2.19 %	$55.44	54.38	+1.19				54.25									
investorguide	cyn	+2.19%	55.44	54.38	+1.19		55.57	54.28		63.71	47.19		18.66	2.948b			2.908	
marketintellisearch	cyn	2.19 %	$55.44	$0.00	1.19	199.90k	$55.57	$54.28	$54.25			53.18m	22.33	2.89b	1.47 %		2.43	
marketwatch	cyn	+2.19%	$55.44	open: 54.38	+1.19	4,214	$55.57	$54.28	$54.25	$63.71	$47.19		18.97	$2.88b	1.44%	0.20	2.92	
minyanville	cyn	+2.194%	55.44 usd	54.38	+1.190	236,597	55.57	54.28	54.25	63.71	47.19	53,178,300						
msn-money	cyn	+2.19%	55.44	54.38	+1.19	236,597	55.57	54.28	54.25	63.71	47.19	53.18 mil	19.05	2.88 bil	1.47%	0.80	2.43	
nasdaq-com	cyn	2.19%	$ 55.44		1.19	236,597	$ 55.57	$ 54.28	$ 54.25	$ 63.71	$ 47.19	53,178,000	19.05	$ 2,948,188,320	1.47 %	$0.800000	$ 2.91	
optimum	cyn	+2.19%	55.44 ( 4:15 pm edt)	54.38	+1.19	236,597	55.57	54.28	54.25	63.71	47.19	53.18m	19.1	2.9b	1.44	0.80	2.91	
paidcontent	cyn	+2.194%	55.44 usd	54.38	+1.190	236,597	55.57	54.28	54.25	63.71	47.19	53,178,300						
pc-quote	cyn	2.19%	55.44	54.38	1.19	236,597	55.57	54.28	54.25	63.71	47.19	52,036,553	18.64261	2,884,907,000		0.2		
personal-wealth-biz	cyn	+2.19%	55.44	54.38		236,597	55.57	54.28	54.25	63.71	47.19		18.66		1.11	0.60	2.908	
predictwallstreet	cyn	+2.19%	55.44		+1.19	236,597												
raymond-james	cyn	2.19	55.44	54.38	1.19	236,597	55.57	54.28	55.44	63.71	47.19		18.92				2.93	
renewable-energy-world	cyn	+2.194%	55.44 usd	54.38	+1.190	236,597	55.57	54.28	54.25	63.71	47.19	53,178,300						
screamingmedia	cyn	+2.19%	$	open: 54.38	+1.19	4,214	$55.57	$54.28	$54.25	$63.71	$47.19		18.97	$2.88b	1.44%	0.20	2.92	
scroli	cyn	%	cyn			0												
simple-stock-quotes	cyn	+2.19%	last trade: 55.44		change: 1.190								p/e ratio: 18.66					
smartmoney	cyn	(2.19%)	55.44	$54.38	1.19	236,597	$55.57	$54.28	$54.25	$63.71	$47.19			2,884,900	1.47%	$0.20		
stocknod	cyn	+2.194%	55.44 usd	54.38	+1.190	236,597	55.57	54.28	54.25	63.71	47.19	53,178,300						
stockpickr	cyn	2.19%	$55.44 1.19 | 2.19%	54.38	1.19	236.05k	55.57	54.28	54.25	63.71	47.19							
stocksmart	cyn	.0 %	$54.81	62.07	0	82,724	56.1	54.785										
stocktwits	cyn	2.19%	55.44		+1.19													
streetinsider-com	cyn	2.19%	55.44	$54.38	+1.19	236,597	$55.57	$54.28	$54.25	$63.71	$47.19		19.05				$2.91	
thecramerreport	cyn		55.44		+1.19	236597	55.57	54.28										
thestree	cyn	2.19%	$55.44	54.38	1.19	236051	55.57	54.28	54.25	-63.71	47.19	5.31783e7		2.880668511e9				
tickerspy	cyn	2.19%	$55.44	54.38	+1.19	236,597	55.57	54.28	54.25	63.71	47.19		18.6	2.8b	1.47%	$0.20		
tmx-quotemedia	cyn	2.19%	55.440	54.380	1.190	236,597	55.570	54.280	54.250	63.710	47.190	53,178,300	18.60	2,948,204,952	1.475	0.200 usd	2.91	
updown	cyn	2.19%	$55.44	$54.38	$1.19	229,718	$55.57	$54.28	$54.25	$63.71	$47.19	53.17b	18.23	$2.88b			2.98	
wallstreetsurvivor	cyn	2.19%	55.44	54.38	1.19	234,937	55.57	54.28		63.71	47.19		18.60	$3b	1.50%	0.40 -	2.36	
yahoo-finance	cyn	2.19%	55.44	54.38	1.19	236,597	55.57	54.28	54.25	63.71	47.19		19.06	2.95b	1.50%	0.80	2.91	
ycharts-com	cyn	+2.19%	55.44		+1.19					63.71	47.19		19.05	2.95b	1.47%		2.91	
zacks	cyn	(2.19%)	55.44		1.19	vol.  236,597	55.57	54.28		63.71	47.19		20.17	2.88 b	1.47	0.80	2.69	
advfn	myl	1.22	24.97	24.67	0.3	4478623	24.99	24.52										
barchart	myl	+1.22%	24.97	24.67	+0.30	4,395,038	24.99	24.52	24.67	25.46	16.64		14.31	$10.91 b			+0.73	
barrons	myl	1.22%	24.97	24.67	+0.30	4.471m	24.99	24.52				328.98 million		$10.62 billion	myl has not issued dividends in more than 1 year.	$0.06		
bloomberg	myl	1.216%	24.970	24.670	0.300	4,478,723	24.990	24.520		25.46	16.55	439.251mil	20.808	10,968.110mil			1.200	
boston-com	myl	+1.216%	24.97 usd	24.67	+0.3000	4,098,798	24.99	24.52	24.67	25.46	16.55	439,251,481						
bostonmerchant	myl	+1.216%	24.97 usd	24.67	+0.3000	4,098,798	24.99	24.52	24.67	25.46	16.55	439,251,481						
business-insider	myl	+1.216%	24.97 usd	24.67	+0.3000	4,098,798	24.99	24.52	24.67	25.46	16.55	439,251,481						
chron	myl	+1.216%	24.97 usd	24.67	+0.3000	4,096,256	24.99	24.52	24.67	25.46	16.55	439,251,481						
cio-com	myl	+1.22%	24.97 usd	24.67	+0.3000	4,096,256	24.99	24.52	24.67	25.46	16.55	439,251,481	36.19	11b				
cnn-money	myl	+1.22%	24.97	24.67	+0.30	4,476,181	24.99	24.52	24.67				36.2	$11.0b				
easystockalterts	myl	1.22%	24.97	24.67	+0.30	4096256	24.99	24.52	24.67	25.46	16.55		36.19				0.69	
eresearch-fidelity-com	myl	1.22%	24.9700	24.6700	0.3000	4,476,181	24.9900	24.5200	24.6700	25.4600	16.5500	439,251,000	33.79	$10.84b				
finance-abc7-com	myl	+1.216%	24.97 usd	24.67	+0.3000	4,096,256	24.99	24.52	24.67	25.46	16.55	439,251,481						
finance-abc7chicago-com	myl	+1.216%	24.97 usd	24.67	+0.3000	4,096,256	24.99	24.52	24.67	25.46	16.55	439,251,481						
financial-content	myl	+1.216%	24.97 usd	24.67	+0.3000	4,096,256	24.99	24.52	24.67	25.46	16.55	439,251,481						
finapps-forbes-com	myl	1.2%	$24.97	24.67	0.30	4,476,181	24.99	24.52	24.67	25.46	16.55	439 mil	34.2	11 bil	0.0	0.00	0.73	
finviz	myl	1.22%	24.97			4,473,881			24.67	-1.92%	50.88%	439.25m	33.79	10.84b			0.73	
fool	myl	+1.22%	$24.97	$24.67	0.30	4,475,101	$24.99	$24.52	$24.67	$25.46	$16.55		35.00	$10.97b	1.20%	0.24		
foxbusiness	myl		$24.97		+0.30	4,673,482			$24.67									
google-finance	myl	(1.22%)	24.97	24.67	+0.30	4.48m	24.99	24.52		25.46	16.55	439.25m	34.21	10.97b			0.73	
howthemarketworks	myl	1.216%	24.97	24.67	0.3	4,096,256	24.99	24.52	24.67									
hpcwire	myl	+1.216%	24.97 usd	24.67	+0.3000	4,096,256	24.99	24.52	24.67	25.46	16.55	439,251,481						
insidestocks	myl	+1.22%	24.97	24.67	+0.30	4040325	24.99	24.52					price earnings ratio: 14.78					
investopedia	myl	+1.30 %	$24.99	24.67	+0.32				24.67									
investorguide	myl	+1.22%	24.97	24.67	+0.30		24.99	24.52		25.46	16.55		33.89	10.968b			0.728	
marketintellisearch	myl	1.34 %	$25.00	$24.67	0.33	4423.70k	$24.99	$24.52	$24.67			439.25m	33.79	10.84b	0.0 %		0.73	
marketwatch	myl	+1.22%	$24.99	open: 24.67	+0.30	223,031	$24.99	$24.52	$24.67	$25.46	$16.81		37.15	$10.62b			0.67	
minyanville	myl	+1.216%	24.97 usd	24.67	+0.3000	4,096,256	24.99	24.52	24.67	25.46	16.55	439,251,481						
msn-money	myl	+1.22%	24.97	24.67	+0.30	4.48 mil	24.99	24.52	24.67	25.46	16.55	439.25 mil	35.17	10.84 bil			0.73	
nasdaq-com	myl	1.22%	$ 24.97	$ 24.67	0.30	4,476,181	$ 24.99	$ 24.52	$ 24.67	$ 25.46	$ 16.55	439,251,000	34.21	$ 10,968,097,470	0.97 %	$0.240000	$ 0.73	
optimum	myl	+1.18%	24.96 ( 4:00 pm edt)	24.67	+0.29	3,878,789	24.99	24.52	24.67	25.46	16.55	439.25m	36.2	11.0b			0.69	
paidcontent	myl	+1.216%	24.97 usd	24.67	+0.3000	4,096,256	24.99	24.52	24.67	25.46	16.55	439,251,481						
pc-quote	myl	1.22%	24.97	24.67	0.30	4,673,482	24.99	24.52	24.67	25.46	16.55	433,973,648	34.74648	10,836,322,000		0.06		
personal-wealth-biz	myl	+1.22%	24.97	24.67		4,671,182	24.99	24.53	24.67	25.46	16.55		33.89			0.00	0.728	
predictwallstreet	myl	+1.22%	24.97		+0.30	4,476,181												
raymond-james	myl	1.22	24.97	24.67	0.30	4,476,181	24.99	24.52	24.97	25.46	16.55		32.43				0.77	
renewable-energy-world	myl	+1.216%	24.97 usd	24.67	+0.3000	4,096,256	24.99	24.52	24.67	25.46	16.55	439,251,481						
screamingmedia	myl	+1.22%	$	open: 24.67	+0.30	211,071	$24.99	$24.52	$24.67	$25.46	$16.81		37.15	$10.62b			0.67	
scroli	myl	1.22%	myl 24.97	24.67	0.30	0	24.99	24.52	24.67	25.46	16.55		34.21				0.73	
simple-stock-quotes	myl	+1.22%	last trade: 24.97		change: 0.300								p/e ratio: 33.89					
smartmoney	myl	(1.22%)	24.97	$24.67	0.30	4,478,723	$24.99	$24.52	$24.67	$25.46	$16.55			10,836,300	0.00%	$0.06		
stocknod	myl	+1.216%	24.97 usd	24.67	+0.3000	4,098,798	24.99	24.52	24.67	25.46	16.55	439,251,481						
stockpickr	myl	1.22%	$24.97 0.30 | 1.22%	24.67	0.30	4.48m	24.99	24.52	24.67	25.46	16.55							
stocksmart	myl	.0 %	$23.18	21.11	0	643,144	23.6	23.11										
stocktwits	myl	1.09%	24.94		+0.27													
streetinsider-com	myl	1.22%	24.97	$24.67	+0.30	4,096,256	$24.99	$24.52	$24.67	$25.46	$16.55		36.19				$0.69	
thecramerreport	myl		24.97	24.67	+0.30	4473881	24.99	24.53										
thestree	myl	1.22%	$24.97	24.67	0.3	4476181	24.99	24.52	24.67	-25.46	16.55	4.39251481e8		1.0621100811e10				
tickerspy	myl	1.22%	$24.97	24.67	+0.30	4,476,181	24.99	24.52	24.67	25.46	16.55		34.7	10.8b	0.00%	$0.06		
tmx-quotemedia	myl	1.22%	24.970	24.670	0.300	4,667,427	24.990	24.520	24.670	25.460	16.550	439,251,481	35.80	10,968,109,481			0.69	
updown	myl	1.22%	$24.97	$24.67	$0.30	4,470,564	$24.99	$24.52	$24.67	$25.46	$16.55	439.25b	33.03	$10.83b			0.75	
wallstreetsurvivor	myl	1.22%	24.97	24.67	0.30	4,096,256	24.99	24.52		25.46	16.55		35.80	$11b			0.68	
yahoo-finance	myl	1.22%	24.97	24.67	0.30	4,473,881	24.99	24.52	24.67	25.46	16.55		34.30	10.97b			0.73	
ycharts-com	myl	+1.09%	24.94		+0.27					25.46	16.55		35.13	10.90b	0.00%		0.71	
zacks	myl	(1.22%)	24.97		0.30	vol.  4,476,181	24.99	24.52		25.46	16.55		14.6	10.84 b	0.00	0.00	1.69	
advfn	rli	0.81	62.42	62.03	0.5	98293	62.52	61.95										
barchart	rli	+0.81%	62.42	62.03	+0.50	98,293	62.52	61.95	61.92	62.52	44.66		11.20	$1.31 b	1.96%	$1.20	+6.12	
barrons	rli	0.81%	62.42	62.03	+0.50	95,481	62.52	61.95				21.24 million		$1.29 billion	1.92%	$0.3		
bloomberg	rli	0.807%	62.420	62.030	0.500	98,293	62.520	61.950		62.52	45.35	21.056mil	11.390	1,314.334mil	13.097	0.300 regular cash	5.480	
boston-com	rli	+0.8075%	62.42 usd	62.03	+0.5000	98,293	62.52	61.95	61.92	62.19	50.86	21,056,305						
bostonmerchant	rli	+0.8075%	62.42 usd	62.03	+0.5000	98,293	62.52	61.95	61.92	62.19	50.86	21,056,305						
business-insider	rli	+0.8075%	62.42 usd	62.03	+0.5000	98,293	62.52	61.95	61.92	62.19	50.86	21,056,305						
chron	rli	+0.8075%	62.42 usd	62.03	+0.5000	98,293	62.52	61.95	61.92	62.19	50.86	21,056,305						
cio-com	rli	+0.81%	62.42 usd	62.03	+0.5000	98,293	62.52	61.95	61.92	62.19	50.86	21,056,305	10.22	1b	2	1.2		
cnn-money	rli	+0.81%today&rsquo;s change	62.42data as of 4:04pm et	61.95	+0.50	95,481	62.52	61.95	61.92				10.2	$1.3b	1.92%			
easystockalterts	rli	0.81%	62.42	62.03	+0.50	98293	62.52	61.95	61.92	62.19	50.86		10.22				6.11	
eresearch-fidelity-com	rli	0.81%	62.4200	62.0300	0.5000	98,293	62.5200	61.9500	61.9200	62.1897	50.8600	21,056,000	10.12	$1.30b	1.94%	$0.300000		
finance-abc7-com	rli	+0.8075%	62.42 usd	62.03	+0.5000	98,293	62.52	61.95	61.92	62.19	50.86	21,056,305						
finance-abc7chicago-com	rli	+0.8075%	62.42 usd	62.03	+0.5000	98,293	62.52	61.95	61.92	62.19	50.86	21,056,305						
financial-content	rli	+0.8075%	62.42 usd	62.03	+0.5000	98,293	62.52	61.95	61.92	62.19	50.86	21,056,305						
finapps-forbes-com	rli	0.8%	$62.42	62.03	0.50	98,293	62.52	61.95	61.92	62.18	50.86	21 mil	10.2	1 bil	1.9	1.20	6.12	
finviz	rli	0.81%	62.42			98,293			61.92	0.37%	40.50%	21.06m	10.12	1.30b		1.20	6.12	
fool	rli	+0.81%	$62.42	$62.03	0.50	95,481	$62.52	$61.95	$61.92	$62.19	$50.86		10.00	$1.31b	2.20%	1.20		
foxbusiness	rli		$62.42		+0.50	98,393			$61.92									
google-finance	rli	(0.81%)	62.42	62.03	+0.50	98,293.00	62.52	61.95		62.52	50.86	21.06m	10.20	1.31b	1.92	0.30	6.12	
howthemarketworks	rli	0.807%	62.42	62.03	0.5	95,481	62.52	61.95	61.92									
hpcwire	rli	+0.8075%	62.42 usd	62.03	+0.5000	98,293	62.52	61.95	61.92	62.19	50.86	21,056,305						
insidestocks	rli	+0.81%	62.42	62.03	+0.50	95481	62.52	61.95					price earnings ratio: 11.39					
investopedia	rli	+0.81 %	$62.42	62.03	+0.50				61.92									
investorguide	rli	+0.81%	62.42	62.03	+0.50		62.52	61.95		62.19	50.86		10.13	1.314b			6.112	
marketintellisearch	rli	0.81 %	$62.42	$62.03	0.50	81.80k	$62.52	$61.95	$61.92			21.06m	10.12	1.30b	1.94 %		6.12	
marketwatch	rli	+0.81%	$62.42	open: 62.03	+0.50	2,812	$62.52	$61.95	$61.92	$62.52	$50.86		10.25	$1.29b	1.92%	0.30	6.09	
minyanville	rli	+0.8075%	62.42 usd	62.03	+0.5000	98,293	62.52	61.95	61.92	62.19	50.86	21,056,305						
msn-money	rli	+0.81%	62.42	62.03	+0.50	98,293	62.52	61.95	61.92	62.19	50.86	21.06 mil	10.22	1.3 bil	1.94%	1.20	6.12	
nasdaq-com	rli	0.81%	$ 62.42		0.50	95,481	$ 62.52	$ 61.95	$ 61.92	$ 62.1897	$ 50.86	21,056,000	10.2	$ 1,314,315,520	1.94 %	$1.200000	$ 6.12	
optimum	rli	+0.81%	62.42 ( 4:15 pm edt)	62.03	+0.50	95,481	62.52	61.95	61.92	62.19	50.86	21.06m	10.2	1.3b	1.92	1.20	6.11	
paidcontent	rli	+0.8075%	62.42 usd	62.03	+0.5000	98,293	62.52	61.95	61.92	62.19	50.86	21,056,305						
pc-quote	rli	0.81%	62.42	62.03	0.50	98,293	62.52	61.95	61.92	62.19	50.86	20,887,336	10.13421	1,303,788,000		0.3		
personal-wealth-biz	rli	+0.81%	62.42	62.03		98,393	62.52	61.95	61.92	62.19	50.86		10.13		13.19	8.17	6.112	
predictwallstreet	rli	+0.81%	62.42		+0.50	98,293												
raymond-james	rli	0.81	62.42	62.03	0.50	98,293	62.52	61.95	62.42	62.19	50.86		10.10				6.18	
renewable-energy-world	rli	+0.8075%	62.42 usd	62.03	+0.5000	98,293	62.52	61.95	61.92	62.19	50.86	21,056,305						
screamingmedia	rli	+0.81%	$	open: 62.03	+0.50	2,812	$62.52	$61.95	$61.92	$62.52	$50.86		10.25	$1.29b	1.92%	0.30	6.09	
scroli	rli	%	rli			0												
simple-stock-quotes	rli	+0.81%	last trade: 62.42		change: 0.500								p/e ratio: 10.13					
smartmoney	rli	(0.81%)	62.42	$62.03	0.50	98,293	$62.52	$61.95	$61.92	$62.19	$50.86			1,303,800	1.94%	$0.30		
stocknod	rli	+0.8075%	62.42 usd	62.03	+0.5000	98,293	62.52	61.95	61.92	62.19	50.86	21,056,305						
stockpickr	rli	0.81%	$62.42 0.50 | 0.81%	62.03	0.50	98.29k	62.52	61.95	61.92	62.19	50.86							
stocksmart	rli	.0 %	$59	52.65	0	8,099	60.28	58.97										
stocktwits	rli	0.78%	62.40		+0.48													
streetinsider-com	rli	0.81%	62.42	$62.03	+0.50	98,293	$62.52	$61.95	$61.92	$62.19	$50.86		10.22				$6.11	
thecramerreport	rli		62.42	62.03	+0.50	98293	62.52	61.95										
thestree	rli	0.81%	$62.42	62.03	0.5	95481	62.52	61.95	61.92	-62.19	50.86	2.1056305e7		1.292225438e9				
tickerspy	rli	0.81%	$62.42	62.03	+0.50	95,481	62.52	61.95	61.92	62.19	50.86		10.1	1.3b	1.94%	$0.30		
tmx-quotemedia	rli	0.81%	62.420	62.030	0.500	98,393	62.520	61.950	61.920	62.190	50.860	21,056,305	10.10	1,314,334,558	1.938	0.300 usd	6.11	
updown	rli	0.81%	$62.42	$62.03	$0.50	95,481	$62.52	$61.95	$61.92	$62.19	$50.86	21.05b	10.02	$1.30b			6.18	
wallstreetsurvivor	rli	0.81%	62.42	62.03	0.50	95,481	62.52	61.95		62.19	50.86		10.10	$1b	1.90%	8.15 -	6.00	
yahoo-finance	rli	0.81%	62.42	62.03	0.50	98,293	62.52	61.95	61.92	62.52	50.86		10.21	1.31b	2.00%	1.20	6.11	
ycharts-com	rli	+0.78%	62.40		+0.48					62.11	50.86		10.21	1.31b	1.98%		6.11	
zacks	rli	(0.81%)	62.42		0.50	vol.  98,293	62.52	61.95		62.52	50.86		11.3	1.30 b	1.94	1.20	5.48	
advfn	lfus	3.10	60.54	58.97	1.82	127401	60.85	58.892										
barchart	lfus	+3.10%	60.54	58.97	+1.82	142,728	60.85	58.89	58.72	66.22	30.47		14.60	$1.33 b	1.05%	$0.60	+3.78	
barrons	lfus	3.10%	60.54	58.97	+1.82	126,508	60.85	58.892				22.21 million		$1.34 billion	0.99%	$0.15		
bloomberg	lfus	3.099%	60.540	58.970	1.820	127,401	60.850	58.892		66.38	30.54	22.730mil	15.643	1,376.077mil	0.743	0.150 regular cash	3.870	
boston-com	lfus	+3.099%	60.54 usd	58.97	+1.820	127,401	60.85	58.89	58.72	66.38	30.54	22,730,038						
bostonmerchant	lfus	+3.099%	60.54 usd	58.97	+1.820	127,401	60.85	58.89	58.72	66.38	30.54	22,730,038						
business-insider	lfus	+3.099%	60.54 usd	58.97	+1.820	127,401	60.85	58.89	58.72	66.38	30.54	22,730,038						
chron	lfus	+3.099%	60.54 usd	58.97	+1.820	127,401	60.85	58.89	58.72	66.38	30.54	22,730,038						
cio-com	lfus	+3.10%	60.54 usd	58.97	+1.820	127,401	60.85	58.89	58.72	66.38	30.54	22,730,038	16.02	1b	1.1	0.6		
cnn-money	lfus	+3.10%	60.54	58.97	+1.82	126,508	60.85	58.89	58.72				16.0	$1.4b	0.99%			
easystockalterts	lfus	3.09%	60.54	58.97	+1.82	127401	60.85	58.89	58.72	66.38	30.54		16.02				3.78	
eresearch-fidelity-com	lfus	3.10%	60.5400	58.9700	1.8200	127,401	60.8500	58.8920	58.7200	66.3800	30.5400	22,730,000	15.53	$1.33b	1.02%	$0.150000		
finance-abc7-com	lfus	+3.099%	60.54 usd	58.97	+1.820	127,401	60.85	58.89	58.72	66.38	30.54	22,730,038						
finance-abc7chicago-com	lfus	+3.099%	60.54 usd	58.97	+1.820	127,401	60.85	58.89	58.72	66.38	30.54	22,730,038						
financial-content	lfus	+3.099%	60.54 usd	58.97	+1.820	127,401	60.85	58.89	58.72	66.38	30.54	22,730,038						
finapps-forbes-com	lfus	3.1%	$60.54	58.97	1.82	127,401	60.85	58.89	58.72	66.38	30.54	23 mil	16.0	1 bil	1.0	0.60	3.78	
finviz	lfus	3.10%	60.54			126,508			58.72	-8.57%	100.01%	22.73m	15.97	1.38b		0.60	3.79	
fool	lfus	+3.10%	$60.54	$58.97	1.82	126,508	$60.85	$58.89	$58.72	$66.38	$30.54		14.60	$1.38b		0.60		
foxbusiness	lfus		$60.54		+1.82	127,401			$58.72									
google-finance	lfus	(3.10%)	60.54	58.97	+1.82	127,401.00	60.85	58.89		66.38	30.54	22.73m	15.98	1.38b	0.99	0.15	3.79	
howthemarketworks	lfus	3.099%	60.54	58.97	1.82	122,111	60.66	58.892	58.72									
hpcwire	lfus	+3.099%	60.54 usd	58.97	+1.820	127,401	60.85	58.89	58.72	66.38	30.54	22,730,038						
insidestocks	lfus	+3.10%	60.54	58.97	+1.82	127401	60.85	58.89					price earnings ratio: 15.77					
investopedia	lfus	+3.10 %	$60.54	58.97	+1.82				58.72									
investorguide	lfus	+3.10%	60.54	58.97	+1.82		60.85	58.892		66.38	30.54		15.47	1.376b			3.795	
marketintellisearch	lfus	3.1 %	$60.54	$58.97	1.82	120.90k	$60.85	$58.97	$58.72			22.73m	15.49	1.33b	1.02 %		3.79	
marketwatch	lfus	+3.10%	$60.54	open: 58.97	+1.82	4,790	$60.85	$58.89	$58.72	$66.38	$30.74		24.42	$1.34b	0.99%	0.15	2.48	
minyanville	lfus	+3.099%	60.54 usd	58.97	+1.820	127,401	60.85	58.89	58.72	66.38	30.54	22,730,038						
msn-money	lfus	+3.10%	60.54	58.97	+1.82	127,401	60.85	58.89	58.72	66.38	30.54	22.73 mil	15.97	1.33 bil	1.02%	0.60	3.79	
nasdaq-com	lfus	3.1%	$ 60.54	$ 58.97	1.82	127,401	$ 60.85	$ 58.892	$ 58.72	$ 66.38	$ 30.54	22,730,000	16.02	$ 1,376,074,200			$ 3.78	
optimum	lfus	+3.10%	60.54 ( 4:30 pm edt)	58.97	+1.82	126,508	60.85	58.89	58.72	66.38	30.54	22.73m	16.0	1.4b	0.99	0.60	3.78	
paidcontent	lfus	+3.099%	60.54 usd	58.97	+1.820	127,401	60.85	58.89	58.72	66.38	30.54	22,730,038						
pc-quote	lfus	3.10%	60.54	58.97	1.82	127,401	60.85	58.892	58.72	66.38	30.54	22,046,673	15.4934	1,334,706,000		0.15		
personal-wealth-biz	lfus	+3.10%	60.54	58.97		127,401	60.85	58.892	58.72	66.38	30.54		15.47		0.77	0.45	3.795	
predictwallstreet	lfus	+3.10%	60.54		+1.82	127,401												
raymond-james	lfus	3.10	60.54	58.97	1.82	127,401	60.85	58.89	60.54	66.38	30.54		15.77				3.84	
renewable-energy-world	lfus	+3.099%	60.54 usd	58.97	+1.820	127,401	60.85	58.89	58.72	66.38	30.54	22,730,038						
screamingmedia	lfus	+3.10%	$	open: 58.97	+1.82	4,790	$60.85	$58.89	$58.72	$66.38	$30.74		24.42	$1.34b	0.99%	0.15	2.48	
scroli	lfus	%	lfus			0												
simple-stock-quotes	lfus	+3.10%	last trade: 60.54		change: 1.820								p/e ratio: 15.47					
smartmoney	lfus	(3.10%)	60.54	$58.97	1.82	127,401	$60.85	$58.89	$58.72	$66.38	$30.54			1,334,900	1.02%	$0.15		
stocknod	lfus	+3.099%	60.54 usd	58.97	+1.820	127,401	60.85	58.89	58.72	66.38	30.54	22,730,038						
stockpickr	lfus	3.10%	$60.54 1.82 | 3.10%	58.97	1.82	126.51k	60.85	58.89	58.72	66.38	30.54							
stocksmart	lfus	.0 %	$58.97	47.93	0	21,368	60.22	58.8										
stocktwits	lfus	3.00%	60.48		+1.76													
streetinsider-com	lfus	3.10%	60.54	$58.97	+1.82	127,401	$60.85	$58.89	$58.72	$66.38	$30.54		16.02				$3.78	
thecramerreport	lfus		60.54	58.97	+1.82	127401	60.85	58.892										
thestree	lfus	3.1%	$60.54	58.97	1.82	126508	60.85	58.89	58.72	-66.38	30.54	2.2730038e7		1.30402228e9				
tickerspy	lfus	3.10%	$60.54	58.97	+1.82	127,401	60.85	58.89	58.72	66.38	30.54		15.5	1.2b	1.02%	$0.15		
tmx-quotemedia	lfus	3.10%	60.540	58.970	1.820	127,401	60.850	58.892	58.720	66.380	30.540	22,730,038	15.50	1,376,076,501	1.022	0.150 usd	3.78	
updown	lfus	3.10%	$60.54	$58.97	$1.82	121,275	$60.66	$58.89	$58.72	$66.38	$30.54	22.73b	15.16	$1.33b			3.87	
wallstreetsurvivor	lfus	3.10%	60.54	58.97	1.82	122,111	60.66	58.89		66.38	30.54		15.50	$1b	1.00%	0.15 -	3.52	
yahoo-finance	lfus	3.10%	60.54	58.97	1.82	127,401	60.85	58.89	58.72	66.38	30.54		15.95	1.38b	1.00%	0.60	3.80	
ycharts-com	lfus	+3.00%	60.48		+1.76					66.38	30.54		15.96	1.33b	0.97%		3.79	
zacks	lfus	(3.10%)	60.54		1.82	vol.  127,401	60.85	58.89		66.38	30.54		14.94	1.33 b	1.02	0.60	3.93	
advfn	icge	2.70	12.56	12.24	0.33	215258	12.6	12.0										
barchart	icge	+2.62%	12.55	12.12	+0.32	237,953	12.60	12.00	12.23	14.50	7.20		40.77	$465.35 m			+0.90	
barrons	icge	2.62%	12.55	12.24	+0.32	118,937	12.60	12.00				37.06 million		$453.55 million	icge has not issued dividends in more than 1 year.			
bloomberg	icge	2.698%	12.560	12.240	0.330	215,258	12.600	12.000		14.50	7.20	37.085mil		465.788mil			-0.100	
boston-com	icge	+2.698%	12.56 usd	12.24	+0.3300	215,258	12.60	12.00	12.23	12.91	11.98	37,085,074						
bostonmerchant	icge	+2.698%	12.56 usd	12.24	+0.3300	215,258	12.60	12.00	12.23	12.91	11.98	37,085,074						
business-insider	icge	+2.698%	12.56 usd	12.24	+0.3300	215,258	12.60	12.00	12.23	12.91	11.98	37,085,074						
chron	icge	+2.698%	12.56 usd	12.24	+0.3300	214,958	12.60	12.00	12.23	12.91	11.98	37,085,074						
cio-com	icge	+2.70%	12.56 usd	12.24	+0.3300	214,958	12.60	12.00	12.23	12.91	11.98	37,085,074	14.11	466m				
cnn-money	icge	+2.70%	12.56	12.24	+0.33	167,854	12.60	12.00	12.23				14.1	$465.8m				
easystockalterts	icge	2.70%	12.56	12.24	+0.33	210154	12.60	12.00	12.23	14.50	7.20		14.11				0.89	
eresearch-fidelity-com	icge	2.70%	12.5600	12.2400	0.3300	215,258	12.6000	12.0000	12.2300	14.5000	7.2000	37,085,000	13.74	$453.55m				
finance-abc7-com	icge	+2.698%	12.56 usd	12.24	+0.3300	214,958	12.60	12.00	12.23	12.91	11.98	37,085,074						
finance-abc7chicago-com	icge	+2.698%	12.56 usd	12.24	+0.3300	214,958	12.60	12.00	12.23	12.91	11.98	37,085,074						
financial-content	icge	+2.698%	12.56 usd	12.24	+0.3300	214,958	12.60	12.00	12.23	12.91	11.98	37,085,074						
finapps-forbes-com	icge	2.7%	$12.56	12.24	0.33	215,258	12.60	12.00	12.23	14.50	7.20	37 mil	13.8	466 mil	0.0	0.00	0.91	
finviz	icge	2.70%	12.56			210,354			12.23	-13.38%	74.44%	37.09m	13.90	453.61m			0.88	
fool	icge	+2.70%	$12.56	$12.24	0.33	210,454	$12.60	$12.00	$12.23	$14.50	$7.20		13.60	$465.79m				
foxbusiness	icge		$12.56		+0.33	215,258			$12.23									
google-finance	icge	(2.70%)	12.56	12.24	+0.33	215,258.00	12.60	12.00		14.50	7.20	37.09m	14.21	465.79m			0.88	
howthemarketworks	icge	2.698%	12.56	12.24	0.33	210,154	12.6	12	12.23									
hpcwire	icge	+2.698%	12.56 usd	12.24	+0.3300	215,258	12.60	12.00	12.23	12.91	11.98	37,085,074						
insidestocks	icge	+2.62%	12.55	12.12	+0.32	113190	12.60	12.00										
investopedia	icge	+2.70 %	$12.56	12.24	+0.33				12.23									
investorguide	icge	+2.70%	12.56	12.12	+0.33		12.60	12.03		14.50	7.20		13.47	465.0m			0.908	
marketintellisearch	icge	2.7 %	$12.56	$12.12	0.33	165.60k	$12.60	$12.04	$12.23			37.09m	13.90	0.45b	0.0 %		0.88	
marketwatch	icge	+2.70%	$12.56	open: 12.24	+0.33	53,271	$12.60	$12.00	$12.23	$12.91	$11.98		14.41	$449.10m			0.87	
minyanville	icge	+2.698%	12.56 usd	12.24	+0.3300	214,958	12.60	12.00	12.23	12.91	11.98	37,085,074						
msn-money	icge	+2.70%	12.56	12.24	+0.33	215,258	12.60	12.00	12.23	14.50	7.20	37.09 mil	14.44	453.55 mil			0.91	
nasdaq-com	icge	2.7%	$ 12.56	$ 12.24	0.33	215,258	$ 12.60	$ 12	$ 12.23	$ 14.50	$ 7.20	37,085,000	13.96	$ 465,787,600			$ 0.90	
optimum	icge	+2.70%	12.56 ( 4:00 pm edt)	12.24	+0.33	214,958	12.60	12.00	12.23	14.50	7.20	37.09m	14.1	465.8m			0.89	
paidcontent	icge	+2.698%	12.56 usd	12.24	+0.3300	214,958	12.60	12.00	12.23	12.91	11.98	37,085,074						
pc-quote	icge	2.70%	12.56	12.24	0.33	215,258	12.6	12.0	12.23	14.50	7.20	36,110,637	14.05747	453,550,000				
personal-wealth-biz	icge	+2.70%	12.56	12.12		215,258	12.60	12.00	12.23	14.50	7.20		13.47			0.00	0.908	
predictwallstreet	icge	+2.70%	12.56		+0.33	215,258												
raymond-james	icge	2.70	12.56	12.24	0.33	215,258	12.60	12.00	12.56	14.50	7.20		13.80				0.91	
renewable-energy-world	icge	+2.698%	12.56 usd	12.24	+0.3300	214,958	12.60	12.00	12.23	12.91	11.98	37,085,074						
screamingmedia	icge	+2.70%	$	open: 12.24	+0.33	53,271	$12.60	$12.00	$12.23	$12.91	$11.98		14.40	$453.55m			0.87	
scroli	icge	%	icge			0												
simple-stock-quotes	icge	+2.70%	last trade: 12.56		change: 0.330								p/e ratio: 13.47					
smartmoney	icge	(2.70%)	12.56	$12.24	0.33	215,258	$12.60	$12.00	$12.23	$14.50	$7.20			453,600	0.00%	$0.00		
stocknod	icge	+2.698%	12.56 usd	12.24	+0.3300	215,258	12.60	12.00	12.23	12.91	11.98	37,085,074						
stockpickr	icge	2.70%	$12.56 0.33 | 2.70%	12.24	0.33	215.26k	12.60	12.00	12.23	14.50	7.20							
stocksmart	icge	.0 %	$12.32	14.1	0	5,575	12.94	12.32										
stocktwits	icge	2.70%	12.56		+0.33													
streetinsider-com	icge	2.70%	12.56	$12.24	+0.33	210,154	$12.60	$12.00	$12.23	$14.50	$7.20		14.11				$0.89	
thecramerreport	icge		12.56	12.12	+0.33	215158	12.60	12.04										
thestree	icge	2.7%	$12.56	12.24	0.33	210454	12.6	12.0	12.23	-14.5	7.2	3.7085074e7		4.53550455e8				
tickerspy	icge	2.70%	$12.56	12.24	+0.33	210,454	12.60	12.00	12.23	14.50	7.20		14.1	453.5m	0.00%	$0.00		
tmx-quotemedia	icge	2.70%	12.560	12.240	0.330	215,258	12.600	12.000	12.230	14.500	7.200	37,085,074	13.60	465,788,529			0.90	
updown	icge	2.70%	$12.56	$12.24	$0.33	160,587	$12.60	$12.00	$12.23	$14.50	$7.20	37.08b	13.27	$454m			0.92	
wallstreetsurvivor	icge	2.70%	12.56	12.24	0.33	210,154	12.60	12.00		14.50	7.20		13.60	$454m			1.26	
yahoo-finance	icge	2.70%	12.56	12.12	0.33	215,158	12.60	12.00	12.23	14.50	7.20		13.83	465.05m			0.91	
ycharts-com	icge	+2.70%	12.56		+0.33					14.50	7.20		14.11	465.72m	0.00%		0.89	
zacks	icge	(2.70%)	12.56		0.33	vol.  215,258	12.60	12.00		14.50	7.20		40.77	453.55 m	0.00	0.00	.3	
advfn	fslr	0.60	133.06	130.66	0.79	1735871	133.48	129.1109										
barchart	fslr	+0.60%	133.06	130.66	+0.79	1,695,424	133.48	129.11	132.27	175.45	111.40		18.46	$11.43 b			+7.01	
barrons	fslr	0.60%	133.06	130.66	+0.79	1.734m	133.48	129.11				86.49 million		$11.15 billion	fslr has not issued dividends in more than 1 year.			
bloomberg	fslr	0.597%	133.060	130.660	0.790	1,735,071	133.480	129.111		175.45	111.40	86.161mil	18.532	11,464.540mil			7.180	
boston-com	fslr	+0.5973%	133.06 usd	130.66	+0.7900	1,732,597	133.48	129.11	132.27	175.45	111.40	86,160,700						
bostonmerchant	fslr	+0.5973%	133.06 usd	130.66	+0.7900	1,732,597	133.48	129.11	132.27	175.45	111.40	86,160,700						
business-insider	fslr	+0.5973%	133.06 usd	130.66	+0.7900	1,732,597	133.48	129.11	132.27	175.45	111.40	86,160,700						
chron	fslr	+0.5973%	133.06 usd	130.66	+0.7900	1,732,597	133.48	129.11	132.27	175.45	111.40	86,160,700						
cio-com	fslr	+0.60%	133.06 usd	130.66	+0.7900	1,732,597	133.48	129.11	132.27	175.45	111.40	86,160,700	18.98	11b				
cnn-money	fslr	+0.60%	133.06	130.66	+0.79	1,735,871	133.48	129.11	132.27				17.3	$11.4b				
easystockalterts	fslr	0.60%	133.06	130.66	+0.79	1732597	133.48	129.11	132.27	175.45	111.40		18.98				7.01	
eresearch-fidelity-com	fslr	0.60%	133.0600	130.6600	0.7900	1,735,871	133.4800	129.1109	132.2700	175.4490	111.4000	86,161,000	18.87	$11.40b				
finance-abc7-com	fslr	+0.5973%	133.06 usd	130.66	+0.7900	1,732,597	133.48	129.11	132.27	175.45	111.40	86,160,700						
finance-abc7chicago-com	fslr	+0.5973%	133.06 usd	130.66	+0.7900	1,732,597	133.48	129.11	132.27	175.45	111.40	86,160,700						
financial-content	fslr	+0.5973%	133.06 usd	130.66	+0.7900	1,732,597	133.48	129.11	132.27	175.45	111.40	86,160,700						
finapps-forbes-com	fslr	0.6%	$133.06	130.66	0.79	1,735,871	133.48	129.11	132.27	175.44	111.40	86 mil	19.0	11 bil	0.0	0.00	7.01	
finviz	fslr	0.60%	133.06			1,735,571			132.27	-24.16%	19.44%	86.16m	18.87	11.40b			7.01	
fool	fslr	+0.54%	$132.98	$130.66	0.71	1,583,241	$133.48	$129.11	$132.27	$175.45	$111.40		18.50	$11.46b				
foxbusiness	fslr		$133.06		+0.79	1,736,983			$132.27									
google-finance	fslr	(0.60%)	133.06	130.66	+0.79	1.74m	133.48	129.11		175.45	111.40	86.16m	18.98	11.46b			7.01	
howthemarketworks	fslr	0.597%	133.06	130.66	0.79	1,732,597	133.48	129.1109	132.27									
hpcwire	fslr	+0.5973%	133.06 usd	130.66	+0.7900	1,732,597	133.48	129.11	132.27	175.45	111.40	86,160,700						
insidestocks	fslr	+0.60%	133.06	130.66	+0.79	1590978	133.48	129.11					price earnings ratio: 18.53					
investopedia	fslr	+0.59 %	$133.05	130.66	+0.78				132.27									
investorguide	fslr	+0.60%	133.06	130.66	+0.79		133.00	129.24		175.45	100.19		18.87	11.464b			7.008	
marketintellisearch	fslr	0.49 %	$132.92	$130.66	0.65	1713.20k	$133.48	$129.11	$132.27			86.16m	18.87	11.40b	0.0 %		7.01	
marketwatch	fslr	+0.60%	$133.02	open: 130.66	+0.79	4,338	$133.48	$129.11	$132.27	$175.45	$111.40		19.06	$11.15b			6.98	
minyanville	fslr	+0.5973%	133.06 usd	130.66	+0.7900	1,732,597	133.48	129.11	132.27	175.45	111.40	86,160,700						
msn-money	fslr	+0.60%	133.06	130.66	+0.79	1.74 mil	133.48	129.11	132.27	175.45	111.40	86.16 mil	18.98	11.4 bil			7.01	
nasdaq-com	fslr	0.6%	$ 133.06	$ 130.66	0.79	1,735,871	$ 133.48	$ 129.1109	$ 132.27	$ 175.449	$ 111.40	86,161,000	18.98	$ 11,464,582,660			$ 7.01	
optimum	fslr	+0.59%	133.05 ( 4:00 pm edt)	130.66	+0.78	1,728,453	133.48	129.11	132.27	175.45	111.40	86.16m	19.0	11.5b			7.01	
paidcontent	fslr	+0.5973%	133.06 usd	130.66	+0.7900	1,732,597	133.48	129.11	132.27	175.45	111.40	86,160,700						
pc-quote	fslr	0.60%	133.06	130.66	0.79	1,739,147	133.48	129.1109	132.27	175.45	111.40	85,649,451	18.86876	11,396,516,000				
personal-wealth-biz	fslr	+0.60%	133.06	130.66		1,736,783	133.48	129.24	132.27	175.45	100.19		18.87			0.00	7.008	
predictwallstreet	fslr	+0.14%	132.46		+0.19	1,246,449												
raymond-james	fslr	0.60	133.06	130.66	0.79	1,735,871	133.48	129.11	133.06	175.45	111.40		18.64				7.14	
renewable-energy-world	fslr	+0.5973%	133.06 usd	130.66	+0.7900	1,732,597	133.48	129.11	132.27	175.45	111.40	86,160,700						
screamingmedia	fslr	+0.60%	$	open: 130.66	+0.79	4,338	$133.48	$129.11	$132.27	$175.45	$111.40		19.06	$11.15b			6.98	
scroli	fslr	0.60%	fslr 133.06	130.66	0.79	1,614,017	133.48	129.11	132.27	175.45	111.40		18.98				7.01	
simple-stock-quotes	fslr	+0.60%	last trade: 133.06		change: 0.790								p/e ratio: 18.87					
smartmoney	fslr	(0.60%)	133.06	$130.66	0.79	1,735,871	$133.48	$129.11	$132.27	$175.45	$111.40			11,396,500	0.00%	$0.00		
stocknod	fslr	+0.5973%	133.06 usd	130.66	+0.7900	1,732,597	133.48	129.11	132.27	175.45	111.40	86,160,700						
stockpickr	fslr	0.60%	$133.06 0.79 | 0.60%	130.66	0.79	1.74m	133.48	129.11	132.27	175.45	111.40							
stocksmart	fslr	.0 %	$119.75	130.74	0	219,295	125.68	119.5										
stocktwits	fslr	0.59%	133.05		+0.78													
streetinsider-com	fslr	0.60%	133.06	$130.66	+0.79	1,732,597	$133.48	$129.11	$132.27	$175.45	$111.40		18.98				$7.01	
thecramerreport	fslr		133.06	130.66	+0.79	1735671	133.48	129.24										
thestree	fslr	0.6%	$133.06	130.66	0.79	1735771	133.48	129.11	132.27	-175.45	111.4	8.61607e7		1.1150917794e10				
tickerspy	fslr	0.60%	$133.06	130.66	+0.79	1,735,771	133.48	129.11	132.27	175.45	111.40		18.9	11.3b	0.00%	$0.00		
tmx-quotemedia	fslr	0.60%	133.060	130.660	0.790	1,732,472	133.480	129.111	132.270	175.449	111.400	86,160,700	18.90	11,464,542,742			7.01	
updown	fslr	0.60%	$133.06	$130.66	$0.79	1,734,459	$133.48	$129.11	$132.27	$175.45	$111.40	86.16b	18.52	$11.39b			7.14	
wallstreetsurvivor	fslr	0.60%	133.06	130.66	0.79	1,732,597	133.48	129.11		175.45	111.40		18.90	$11b			7.68	
yahoo-finance	fslr	0.60%	133.06	130.66	0.79	1,735,671	133.48	129.11	132.27	175.45	111.40		18.99	11.46b			7.01	
ycharts-com	fslr	+0.59%	133.05		+0.78					175.45	111.40		18.98	11.43b	0.00%		7.01	
zacks	fslr	(0.60%)	133.06		0.79	vol.  1,735,871	133.48	129.11		175.45	111.40		18.87	11.40 b	0.00	0.00	7.01	
advfn	mgrc	2.24	28.71	28.13	0.63	43626	28.9	28.13										
barchart	mgrc	+2.24%	28.71	28.13	+0.63	56,225	28.90	28.13	28.08	28.90	19.41		17.26	$696.22 m	3.29%	$0.92	+1.62	
barrons	mgrc	2.24%	28.71	28.13	+0.63	42,671	28.90	28.13				24.29 million		$679.46 million	3.20%	$0.23		
bloomberg	mgrc	2.244%	28.710	28.130	0.630	43,626	28.900	28.130		29.21	19.93	24.301mil	17.722	697.689mil	3.153	0.230 regular cash	1.620	
boston-com	mgrc	+2.244%	28.71 usd	28.13	+0.6300	43,626	28.90	28.13	28.08	29.21	19.93	24,301,246						
bostonmerchant	mgrc	+2.244%	28.71 usd	28.13	+0.6300	43,626	28.90	28.13	28.08	29.21	19.93	24,301,246						
business-insider	mgrc	+2.244%	28.71 usd	28.13	+0.6300	43,626	28.90	28.13	28.08	29.21	19.93	24,301,246						
chron	mgrc	+2.244%	28.71 usd	28.13	+0.6300	42,671	28.90	28.13	28.08	29.21	19.93	24,301,246						
cio-com	mgrc	+2.24%	28.71 usd	28.13	+0.6300	42,671	28.90	28.13	28.08	29.21	19.93	24,301,246	17.72	698m	3.4	0.92		
cnn-money	mgrc	+2.24%today&rsquo;s change	28.71data as of 4:00pm et	28.26	+0.63	39,533	28.90	28.26	28.08				17.7	$697.7m	3.20%			
easystockalterts	mgrc	2.24%	28.71	28.13	+0.63	42671	28.90	28.13	28.08	29.21	19.93		17.72				1.62	
eresearch-fidelity-com	mgrc	2.24%	28.7100	28.1300	0.6300	42,671	28.9000	28.1300	28.0800	29.2100	19.9300	24,301,000	17.33	$682.37m	3.28%	$0.230000		
finance-abc7-com	mgrc	+2.244%	28.71 usd	28.13	+0.6300	42,671	28.90	28.13	28.08	29.21	19.93	24,301,246						
finance-abc7chicago-com	mgrc	+2.244%	28.71 usd	28.13	+0.6300	42,671	28.90	28.13	28.08	29.21	19.93	24,301,246						
financial-content	mgrc	+2.244%	28.71 usd	28.13	+0.6300	42,671	28.90	28.13	28.08	29.21	19.93	24,301,246						
finapps-forbes-com	mgrc	2.2%	$28.71	28.13	0.63	42,671	28.90	28.13	28.08	29.21	19.93	24 mil	17.7	698 mil	3.2	0.92	1.62	
finviz	mgrc	2.24%	28.71			42,671			28.08	-0.07%	47.88%	24.30m	17.72	697.65m		0.92	1.62	
fool	mgrc	+2.24%	$28.71	$28.13	0.63	38,073	$28.90	$28.13	$28.08	$29.21	$19.93		17.30	$697.69m	4.20%	0.92		
foxbusiness	mgrc		$28.71		+0.63	43,626			$28.08									
google-finance	mgrc	(2.24%)	28.71	28.13	+0.63	42,671.00	28.90	28.13		29.21	19.93	24.30m	17.76	697.69m	3.20	0.23	1.62	
howthemarketworks	mgrc	2.244%	28.71	28.13	0.63	42,671	28.9	28.13	28.08									
hpcwire	mgrc	+2.244%	28.71 usd	28.13	+0.6300	43,626	28.90	28.13	28.08	29.21	19.93	24,301,246						
insidestocks	mgrc	+2.24%	28.71	28.13	+0.63	42671	28.90	28.13										
investopedia	mgrc	+2.24 %	$28.71	28.13	+0.63				28.08									
investorguide	mgrc	+2.24%	28.71	28.13	+0.63		28.90	28.13		29.21	19.93		17.45	697.7m			1.609	
marketintellisearch	mgrc	2.24 %	$28.71	$28.13	0.63	37.50k	$28.90	$28.13	$28.08			24.30m	17.33	0.68b	3.28 %		1.62	
marketwatch	mgrc	+2.24%	$28.71	open: 28.13	+0.63	4,293	$28.90	$28.13	$28.08	$29.21	$19.93		17.95	$679.46m	3.20%	0.23	1.60	
minyanville	mgrc	+2.244%	28.71 usd	28.13	+0.6300	42,671	28.90	28.13	28.08	29.21	19.93	24,301,246						
msn-money	mgrc	+2.24%	28.71	28.13	+0.63	42,671	28.90	28.13	28.08	29.21	19.93	24.30 mil	17.83	682.38 mil	3.28%	0.92	1.62	
nasdaq-com	mgrc	2.24%	$ 28.71	$ 28.13	0.63	42,671	$ 28.90	$ 28.13	$ 28.08	$ 29.21	$ 19.93	24,301,000	17.72	$ 697,681,710	3.28 %	$0.920000	$ 1.62	
optimum	mgrc	+2.24%	28.71 ( 4:30 pm edt)	28.13	+0.63	42,671	28.90	28.13	28.08	29.21	19.93	24.30m	17.7	697.7m	3.20	0.92	1.62	
paidcontent	mgrc	+2.244%	28.71 usd	28.13	+0.6300	42,671	28.90	28.13	28.08	29.21	19.93	24,301,246						
pc-quote	mgrc	2.24%	28.71	28.13	0.63	43,626	28.9	28.13	28.08	29.21	19.93	23,767,750	17.44099	682,372,000		0.23		
personal-wealth-biz	mgrc	+2.24%	28.71	28.13		43,626	28.90	28.13	28.08	29.21	19.93		17.45		3.22	0.905	1.609	
predictwallstreet	mgrc	+2.24%	28.50		+0.63	42,671												
raymond-james	mgrc	2.24	28.71	28.13	0.63	42,671	28.90	28.13	28.71	29.21	19.93		17.40				1.65	
renewable-energy-world	mgrc	+2.244%	28.71 usd	28.13	+0.6300	42,671	28.90	28.13	28.08	29.21	19.93	24,301,246						
screamingmedia	mgrc	+2.24%	$	open: 28.13	+0.63	4,293	$28.90	$28.13	$28.08	$29.21	$19.93		17.95	$679.46m	3.20%	0.23	1.60	
scroli	mgrc	%	mgrc			0												
simple-stock-quotes	mgrc	+2.24%	last trade: 28.71		change: 0.630								p/e ratio: 17.45					
smartmoney	mgrc	(2.24%)	28.71	$28.13	0.63	43,626	$28.90	$28.13	$28.08	$29.21	$19.93			682,600	3.28%	$0.23		
stocknod	mgrc	+2.244%	28.71 usd	28.13	+0.6300	43,626	28.90	28.13	28.08	29.21	19.93	24,301,246						
stockpickr	mgrc	2.24%	$28.71 0.63 | 2.24%	28.13	0.63	42.67k	28.90	28.13	28.08	29.21	19.93							
stocksmart	mgrc	.0 %	$26.89	26.61	0	9,446	27.99	26.87										
stocktwits	mgrc	2.31%	28.73		+0.65													
streetinsider-com	mgrc	2.24%	28.71	$28.13	+0.63	42,671	$28.90	$28.13	$28.08	$29.21	$19.93		17.72				$1.62	
thecramerreport	mgrc		28.71	28.13	+0.63	42671	28.90	28.13										
thestree	mgrc	2.24%	$28.71	28.13	0.63	42671	28.9	28.13	28.08	-29.21	19.93	2.4301246e7		6.79462838e8				
tickerspy	mgrc	2.24%	$28.71	28.13	+0.63	42,671	28.90	28.13	28.08	29.21	19.93		17.4	682.6m	3.28%	$0.23		
tmx-quotemedia	mgrc	2.24%	28.710	28.130	0.630	43,626	28.900	28.130	28.080	29.210	19.930	24,301,246	17.30	697,688,773	3.276	0.230 usd	1.62	
updown	mgrc	2.24%	$28.71	$28.13	$0.63	37,097	$28.90	$28.13	$28.08	$29.21	$19.93	24.30b	17.12	$683m			1.64	
wallstreetsurvivor	mgrc	2.24%	28.71	28.13	0.63	42,671	28.90	28.13		29.21	19.93		17.30	$683m	3.30%	0.90 -	1.50	
yahoo-finance	mgrc	2.24%	28.71	28.13	0.63	42,671	28.90	28.13	28.08	29.21	19.93		17.84	697.68m	3.30%	0.92	1.61	
ycharts-com	mgrc	+2.31%	28.73		+0.65					29.21	19.93		17.84	696.70m	3.32%		1.61	
zacks	mgrc	(2.24%)	28.71		0.63	vol.  42,671	28.90	28.13		29.21	19.93		17.33	682.37 m	3.28	0.92	1.62	
advfn	clrt	0.00	4.99		0.0													
barrons	clrt																	
bloomberg	clrt																	
boston-com	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	2.950	88,700,606						
bostonmerchant	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	2.950	88,700,606						
business-insider	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	2.950	88,700,606						
chron	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	2.950	88,700,606						
cio-com	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	2.950	88,700,606		443m				
cnn-money	clrt																	
easystockalterts	clrt	0.00%	4.99	1.85	+0.00	2550	4.99	4.99	4.99	5.03	1.88						-0.06	
finance-abc7-com	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	2.950	88,700,606						
finance-abc7chicago-com	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	2.950	88,700,606						
financial-content	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	2.950	88,700,606						
fool	clrt	0%	$4.99	$0.00	0.00	0	$5.01	$4.99	$4.99	$5.03	$1.88		0.00	$442.62m				
foxbusiness	clrt		$4.99		+0.00	187,460			$4.99									
google-finance	clrt	(0.00%)	4.99		0.00	0.00				5.03	1.88	88.70m		442.62m			-0.01	
howthemarketworks	clrt																	
hpcwire	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	2.950	88,700,606						
insidestocks	clrt																	
investorguide	clrt		0.00															
marketintellisearch	clrt	2.22 %	$16.13	$15.85	0.35	4156.60k	$16.27	$15.74	$15.78						%			
marketwatch	clrt																	
minyanville	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	2.950	88,700,606						
msn-money	clrt																	
paidcontent	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	2.950	88,700,606						
pc-quote	clrt	0.00%	4.99	0	0.00	0	0	0	4.99	5.03	1.88	88,701,002		442,618,000				
personal-wealth-biz	clrt					0												
predictwallstreet	clrt	0.00%	4.99		0.00													
raymond-james	clrt																	
renewable-energy-world	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	2.950	88,700,606						
screamingmedia	clrt																	
scroli	clrt	%	clrt			0												
simple-stock-quotes	clrt		last trade: 0.00		change: 0.000													
stocknod	clrt	0.00%	4.990 usd		+0.00	0	4.990	4.990	4.990	5.030	2.950	88,700,606						
stockpickr	clrt	0.00%	$4.99 0.00 | 0.00%	5.00	0.00	187.46k	5.01	4.99	4.99	5.03	1.88							
stocksmart	clrt	%	$5	5		26,947	5.01	4.995										
stocktwits	clrt	0.20%	5.00		+0.01													
streetinsider-com	clrt	-0%	4.99	$1.85		2,550	$4.99	$4.99	$4.99	$5.03	$1.88						$-0.06	
thecramerreport	clrt		0.00															
thestree	clrt	0.0%	$4.99	5.0	0.0	187460	5.01	4.99	4.99	-5.03	1.88	8.8700606e7		4.42616024e8				
tickerspy	clrt	0.00%	$4.99	0.00	0.00		0.00	0.00	4.99	5.03	1.88		0.0		0.00%	$0.00		
tmx-quotemedia	clrt																	
updown	clrt	0.00%	$4.99		$0.00	0			$4.99	$5.03	$1.88	88.70b		$443m			0.00	
wallstreetsurvivor	clrt	-			-		- -											
ycharts-com	clrt																	
zacks	clrt																	
advfn	rkt	1.45	67.3	66.36	0.96	1043819	67.98	66.14										
barchart	rkt	+1.45%	67.30	66.36	+0.96	1,043,819	67.98	66.14	66.34	78.64	46.18		12.75	$2.65 b	1.23%	$0.80	+5.64	
barrons	rkt	1.45%	67.30	66.36	+0.96	1.044m	67.98	66.14				39.10 million		$4.59 billion	1.19%	$0.2		
bloomberg	rkt	1.447%	67.300	66.360	0.960	1,043,819	67.980	66.140		78.64	46.61	69.267mil	13.119	4,661.663mil	1.115	0.200 regular cash	5.130	
boston-com	rkt	+1.447%	67.30 usd	66.36	+0.9600	1,043,819	67.98	66.14	66.34	75.40	46.61	39,414,440						
bostonmerchant	rkt	+1.447%	67.30 usd	66.36	+0.9600	1,043,819	67.98	66.14	66.34	75.40	46.61	39,414,440						
business-insider	rkt	+1.447%	67.30 usd	66.36	+0.9600	1,043,819	67.98	66.14	66.34	75.40	46.61	39,414,440						
chron	rkt	+1.447%	67.30 usd	66.36	+0.9600	1,043,819	67.98	66.14	66.34	75.40	46.61	39,414,440						
cio-com	rkt	+1.45%	67.30 usd	66.36	+0.9600	1,043,819	67.98	66.14	66.34	75.40	46.61	39,414,440	11.93	3b	1.2	0.8		
cnn-money	rkt	+1.45%	67.30	66.36	+0.96	1,026,478	67.98	66.14	66.34				11.9	$2.7b	1.19%			
easystockalterts	rkt	1.45%	67.30	66.36	+0.96	1043819	67.98	66.14	66.34	78.64	46.61		11.93				5.64	
eresearch-fidelity-com	rkt	1.45%	67.3000	66.3600	0.9600	1,043,819	67.9800	66.1400	66.3400	78.6400	46.6100	39,414,000	11.76	$2.61b	1.21%	$0.200000		
finance-abc7-com	rkt	+1.447%	67.30 usd	66.36	+0.9600	1,043,819	67.98	66.14	66.34	75.40	46.61	39,414,440						
finance-abc7chicago-com	rkt	+1.447%	67.30 usd	66.36	+0.9600	1,043,819	67.98	66.14	66.34	75.40	46.61	39,414,440						
financial-content	rkt	+1.447%	67.30 usd	66.36	+0.9600	1,043,819	67.98	66.14	66.34	75.40	46.61	39,414,440						
finapps-forbes-com	rkt	1.5%	$67.30	66.36	0.96	1,043,819	67.98	66.14	66.34	78.64	46.61	39 mil	11.9	3 bil	1.2	0.80	5.64	
finviz	rkt	1.45%	67.30			1,044,419			66.34	-14.42%	45.75%	39.41m	11.78	2.61b		0.80	5.63	
fool	rkt	+1.34%	$67.23	$66.36	0.89	994,127	$67.98	$66.14	$66.34	$78.64	$46.61		11.60	$2.65b	1.50%	0.80		
foxbusiness	rkt		$67.30		+0.96	1,044,500			$66.34									
google-finance	rkt	(1.45%)	67.30	66.36	+0.96	1.04m	67.98	66.14		78.64	46.61	39.41m	11.95	2.65b	1.19	0.20	5.63	
howthemarketworks	rkt	1.447%	67.3	66.36	0.96	1,043,819	67.98	66.14	66.34									
hpcwire	rkt	+1.447%	67.30 usd	66.36	+0.9600	1,043,819	67.98	66.14	66.34	75.40	46.61	39,414,440						
insidestocks	rkt	+1.45%	67.30	66.36	+0.96	1043819	67.98	66.14					price earnings ratio: 13.20					
investopedia	rkt	+1.45 %	$67.30	66.36	+0.96				66.34									
investorguide	rkt	+1.45%	67.30	66.36	+0.96		67.98	66.14		77.62	46.61		11.79	2.653b			5.625	
marketintellisearch	rkt	1.45 %	$67.30	$66.36	0.96	999.40k	$67.98	$66.14	$66.34			39.41m	11.78	2.61b	1.21 %		5.63	
marketwatch	rkt	+1.45%	$67.30	open: 66.36	+0.96	18,952	$67.98	$66.14	$66.34	$78.64	$15.91		11.85	$4.59b	1.19%	0.20	5.68	
minyanville	rkt	+1.447%	67.30 usd	66.36	+0.9600	1,043,819	67.98	66.14	66.34	75.40	46.61	39,414,440						
msn-money	rkt	+1.45%	67.30	66.36	+0.96	1.04 mil	67.98	66.14	66.34	78.64	46.61	39.41 mil	11.95	2.61 bil	1.21%	0.80	5.63	
nasdaq-com	rkt	1.45%	$ 67.30		0.96	1,027,019	$ 67.98	$ 66.14	$ 66.34	$ 78.64	$ 46.61	39,414,000	11.93	$ 2,652,562,200	1.21 %	$0.800000	$ 5.64	
optimum	rkt	+1.45%	67.30 ( 4:02 pm edt)	66.36	+0.96	1,026,478	67.98	66.14	66.34	78.64	46.61	39.41m	11.9	2.7b	1.19	0.80	5.64	
paidcontent	rkt	+1.447%	67.30 usd	66.36	+0.9600	1,043,819	67.98	66.14	66.34	75.40	46.61	39,414,440						
pc-quote	rkt	1.45%	67.3	66.36	0.96	1,044,500	67.98	66.14	66.34	78.64	46.61	69,409,578	11.7833	4,671,265,000		0.2		
personal-wealth-biz	rkt	+1.45%	67.30	66.36		1,044,500	67.98	66.14	66.34	77.62	46.61		11.79		1.13	0.75	5.625	
predictwallstreet	rkt	+1.45%	67.30		+0.96	1,043,819												
raymond-james	rkt	1.45	67.30	66.36	0.96	1,043,819	67.98	66.14	67.30	78.64	46.61		11.73				5.74	
renewable-energy-world	rkt	+1.447%	67.30 usd	66.36	+0.9600	1,043,819	67.98	66.14	66.34	75.40	46.61	39,414,440						
screamingmedia	rkt	+1.45%	$	open: 66.36	+0.96	18,271	$67.98	$66.14	$66.34	$78.64	$15.91		11.85	$4.47b	1.19%	0.20	5.68	
scroli	rkt	%	rkt			0												
simple-stock-quotes	rkt	+1.45%	last trade: 67.30		change: 0.960								p/e ratio: 11.79					
smartmoney	rkt	(1.45%)	67.30	$66.36	0.96	1,043,819	$67.98	$66.14	$66.34	$78.64	$46.61			2,614,800	1.21%	$0.20		
stocknod	rkt	+1.447%	67.30 usd	66.36	+0.9600	1,043,819	67.98	66.14	66.34	75.40	46.61	39,414,440						
stockpickr	rkt	1.45%	$67.30 0.96 | 1.45%	66.30	0.96	1.04m	67.98	66.14	66.34	78.64	46.61							
stocksmart	rkt	.0 %	$73.42	54.59	0	110,113	76.64	73.42										
stocktwits	rkt	1.40%	67.27		+0.93													
streetinsider-com	rkt	1.45%	67.30	$66.36	+0.96	1,043,819	$67.98	$66.14	$66.34	$78.64	$46.61		11.93				$5.64	
thecramerreport	rkt		67.30	66.36	+0.96	1043819	67.98	66.14										
thestree	rkt	1.45%	$67.3	66.3	0.96	1043419	67.98	66.14	66.34	-78.64	46.61	3.941444e7		2.568639055e9				
tickerspy	rkt	1.45%	$67.30	66.36	+0.96	1,043,419	67.98	66.14	66.34	78.64	46.61		11.8	2.6b	1.21%	$0.20		
tmx-quotemedia	rkt	1.45%	67.300	66.360	0.960	1,044,500	67.980	66.140	66.340	78.640	46.610	39,414,440	11.80	2,652,591,812	1.206	0.200 usd	5.64	
updown	rkt	1.45%	$67.30	$66.36	$0.96	1,024,907	$67.98	$66.14	$66.34	$78.64	$46.61	39.41b	11.43	$2.61b			5.81	
wallstreetsurvivor	rkt	1.45%	67.30	66.36	0.96	1,043,819	67.98	66.14		78.64	46.61		11.80	$3b	1.20%	0.60 -	5.70	
yahoo-finance	rkt	1.45%	67.30	66.36	0.96	1,043,819	67.98	66.14	66.34	78.64	46.61		11.96	2.65b	1.20%	0.80	5.63	
ycharts-com	rkt	+1.40%	67.27		+0.93					78.64	46.61		11.95	2.65b	1.18%		5.63	
zacks	rkt	(1.45%)	67.30		0.96	vol.  1,043,819	67.98	66.14		78.64	46.61		12.98	2.61 b	1.21	0.80	5.11	
advfn	meru	-0.08	12.0	12.02	-0.01	249862	12.81	11.74										
barchart	meru	-0.08%	12.00	12.02	-0.01	249,862	12.81	11.74	12.01	27.33	10.44		0.00	$205.32 m			-0.26	
barrons	meru	0.08%	12.00	12.02	-0.01	249,439	12.81	11.74				11.98 million		$233.35 million	meru has not issued dividends in more than 1 year.			
bloomberg	meru	-0.083%	12.000	12.020	-0.010	249,862	12.810	11.740		27.33	10.44	17.347mil		208.158mil			-0.350	
boston-com	meru	-0.0833%	12.00 usd	12.02	-0.0100	249,862	12.81	11.74	12.01	27.33	10.44	4,386,784						
bostonmerchant	meru	-0.0833%	12.00 usd	12.02	-0.0100	249,862	12.81	11.74	12.01	27.33	10.44	4,386,784						
business-insider	meru	-0.0833%	12.00 usd	12.02	-0.0100	249,862	12.81	11.74	12.01	27.33	10.44	4,386,784						
chron	meru	-0.0833%	12.00 usd	12.02	-0.0100	249,862	12.81	11.74	12.01	27.33	10.44	4,386,784						
cio-com	meru	-0.08%	12.00 usd	12.02	-0.0100	249,862	12.81	11.74	12.01	27.33	10.44	4,386,784	109.09	53m				
cnn-money	meru	-0.08%	12.00	12.02	-0.01	248,057	12.81	11.74	12.01				109.1	$208.2m				
easystockalterts	meru	-0.08%	12.00	12.02	-0.01	249439	12.81	11.74	12.01	27.33	10.44		109.09				0.11	
eresearch-fidelity-com	meru	-0.08%	12.0000	12.0200	-0.0100	249,862	12.8100	11.7400	12.0100	27.3300	10.4400	17,347,000	nm	$208.34m				
finance-abc7-com	meru	-0.0833%	12.00 usd	12.02	-0.0100	249,439	12.81	11.74	12.01	27.33	10.44	4,386,784						
finance-abc7chicago-com	meru	-0.0833%	12.00 usd	12.02	-0.0100	249,439	12.81	11.74	12.01	27.33	10.44	4,386,784						
financial-content	meru	-0.0833%	12.00 usd	12.02	-0.0100	249,439	12.81	11.74	12.01	27.33	10.44	4,386,784						
finapps-forbes-com	meru	-0.1%	$12.00	12.02	-0.01	249,439	12.81	11.74	12.01	27.33	10.44	17 mil		208 mil	0.0	0.00	-0.26	
finviz	meru	-0.08%	12.00			249,439			12.01	-56.09%	14.94%	17.35m		208.20m			-0.26	
fool	meru	-0.08%	$12.00	$12.02	-0.01	249,439	$12.81	$11.74	$12.01	$27.33	$10.44		125.10	$208.16m				
foxbusiness	meru		$12.00		-0.01	249,862			$12.01									
google-finance	meru	(-0.08%)	12.00	12.02	-0.01	249,439.00	12.81	11.74		27.33	10.44	17.35m		208.16m			-0.26	
howthemarketworks	meru	-0.083%	12	12.02	-0.01	247,857	12.81	11.74	12.01									
hpcwire	meru	-0.0833%	12.00 usd	12.02	-0.0100	249,862	12.81	11.74	12.01	27.33	10.44	4,386,784						
insidestocks	meru	-0.08%	12.00	12.02	-0.01	249862	12.81	11.74										
investopedia	meru	-0.08 %	$12.00	12.02	-0.01				12.01									
marketintellisearch	meru	-0.08 %	$12.00	$12.59	-0.01	244.40k	$12.81	$11.74	$12.01			17.35m	0.00	0.21b	0.0 %		-0.26	
marketwatch	meru	-0.08%	$12.00	open: 12.02	-0.01	2,584	$12.81	$11.74	$12.01	$27.33	$10.44			$233.35m				
minyanville	meru	-0.0833%	12.00 usd	12.02	-0.0100	249,439	12.81	11.74	12.01	27.33	10.44	4,386,784						
msn-money	meru	-0.08%	12.00	12.02	-0.01	249,439	12.81	11.74	12.01	27.33	10.44	17.35 mil	0.17	208.33 mil			-0.26	
nasdaq-com	meru	0.08%	$ 12	$ 12.02	0.01	249,439	$ 12.81	$ 11.74	$ 12.01	$ 27.33	$ 10.44	17,347,000		$ 208,164,000			$ -0.26	
optimum	meru	-0.08%	12.00 ( 4:30 pm edt)	12.02	-0.01	249,439	12.81	11.74	12.01	27.33	10.44	4.39m	109.1	52.6m			0.11	
paidcontent	meru	-0.0833%	12.00 usd	12.02	-0.0100	249,439	12.81	11.74	12.01	27.33	10.44	4,386,784						
pc-quote	meru	-0.08%	12.0	12.02	-0.01	249,862	12.81	11.74	12.01	27.33	10.44	17,361,458	0.16932	208,338,000				
personal-wealth-biz	meru	-0.08%	12.00	12.59	-0.01	249,862	12.81	11.74	12.01	27.33	10.44					0.00	-0.259	
predictwallstreet	meru	-0.08%	12.00		-0.01	249,439												
raymond-james	meru	-0.08	12.00	12.02	-0.01	249,439	12.81	11.74	12.00	27.33	10.44						-0.25	
renewable-energy-world	meru	-0.0833%	12.00 usd	12.02	-0.0100	249,439	12.81	11.74	12.01	27.33	10.44	4,386,784						
screamingmedia	meru	-0.08%	$	open: 12.02	-0.01	2,584	$12.81	$11.74	$12.01	$27.33	$10.44			$233.35m				
scroli	meru	%	meru			0												
simple-stock-quotes	meru	-0.08%	last trade: 12.00		change: -0.010													
smartmoney	meru	(-0.08%)	12.00	$12.02	-0.01	249,862	$12.81	$11.74	$12.01	$27.33	$10.44			208,300	0.00%	$0.00		
stocknod	meru	-0.0833%	12.00 usd	12.02	-0.0100	249,862	12.81	11.74	12.01	27.33	10.44	4,386,784						
stockpickr	meru	-0.08%	$12.00 -0.01 | -0.08%	12.02	-0.01	249.44k	12.81	11.74	12.01	27.33	10.44							
stocksmart	meru	.0 %	$16.21	15.35	0	13,893	17.91	15.88										
stocktwits	meru	-0.33%	11.97		-0.04													
streetinsider-com	meru	0.08%	12.00	$12.02	-0.01	249,439	$12.81	$11.74	$12.01	$27.33	$10.44		109.09				$0.11	
thecramerreport	meru		12.00	12.59	-0.01	249862	12.81	11.74										
thestree	meru	-0.08%	$12.0	12.02	-0.01	249439	12.81	11.74	12.01	-27.33	10.44	1.7346542e7		2.11627812e8				
tickerspy	meru	-0.08%	$12.00	12.02	-0.01	249,862	12.81	11.74	12.01	27.33	10.44		0.2	207.3m	0.00%	$0.00		
tmx-quotemedia	meru	-0.08%	12.000	12.020	-0.010	249,862	12.810	11.740	12.010	27.330	10.440	17,346,542	109.20	208,158,504			0.11	
updown	meru	-0.08%	$12.00	$12.02	-$0.01	246,207	$12.81	$11.74	$12.01	$27.33	$10.44	17.34b		$208m			-0.26	
wallstreetsurvivor	meru	-0.08%	12.00	12.02	-0.01	247,857	12.81	11.74		27.33	10.44		109.20	$208m			-3.06	
yahoo-finance	meru	0.08%	12.00	12.59	0.01	249,439	12.81	11.74	12.01	27.33	10.44			208.15m			-0.26	
ycharts-com	meru	-0.33%	11.97		-0.04					27.33	10.44			204.81m	0.00%		-0.26	
zacks	meru	(-0.08%)	12.00		-0.01	vol.  249,439	12.81	11.74		27.33	10.44			208.34 m	0.00	0.00	-.35	
advfn	cxs	1.53	11.28	11.15	0.17	523155	11.29	11.11										
barchart	cxs	+1.53%	11.28	11.15	+0.17	523,155	11.29	11.11	11.11	13.19	9.96		13.91	$204.39 m	9.1%	$1.00	+0.79	
barrons	cxs	1.53%	11.28	11.15	+0.17	515,745	11.29	11.11				18.12 million		$842.05 million	8.87%	$0.25		
bloomberg	cxs	1.530%	11.280	11.150	0.170	523,155	11.290	11.110		13.51	10.19	76.620mil	14.278	864.275mil	7.713	0.250 regular cash	0.790	
boston-com	cxs	+1.530%	11.28 usd	11.15	+0.1700	523,155	11.29	11.11	11.11	13.51	10.19	76,620,112						
bostonmerchant	cxs	+1.530%	11.28 usd	11.15	+0.1700	523,155	11.29	11.11	11.11	13.51	10.19	76,620,112						
business-insider	cxs	+1.530%	11.28 usd	11.15	+0.1700	523,155	11.29	11.11	11.11	13.51	10.19	76,620,112						
chron	cxs	+1.530%	11.28 usd	11.15	+0.1700	523,155	11.29	11.11	11.11	13.51	10.19	76,620,112						
cio-com	cxs	+1.53%	11.28 usd	11.15	+0.1700	523,155	11.29	11.11	11.11	13.51	10.19	76,620,112	14.28	864m	9.1	1		
cnn-money	cxs	+1.53%today&rsquo;s change	11.28data as of 4:05pm et	11.15	+0.17	515,745	11.29	11.11	11.11				14.3	$864.3m	8.87%			
easystockalterts	cxs	1.52%	11.28	11.15	+0.17	523155	11.29	11.11	11.11	13.51	10.19		14.28				0.79	
eresearch-fidelity-com	cxs	1.53%	11.2800	11.1500	0.1700	523,155	11.2900	11.1100	11.1100	13.5100	10.1900	76,620,000	14.06	$851.25m	7.83%	$0.250000		
finance-abc7-com	cxs	+1.530%	11.28 usd	11.15	+0.1700	523,155	11.29	11.11	11.11	13.51	10.19	76,620,112						
finance-abc7chicago-com	cxs	+1.530%	11.28 usd	11.15	+0.1700	523,155	11.29	11.11	11.11	13.51	10.19	76,620,112						
financial-content	cxs	+1.530%	11.28 usd	11.15	+0.1700	523,155	11.29	11.11	11.11	13.51	10.19	76,620,112						
finapps-forbes-com	cxs	1.5%	$11.28	11.15	0.17	523,155	11.29	11.11	11.11	13.51	10.19	77 mil	14.3	864 mil	8.9	1.00	0.79	
finviz	cxs	1.53%	11.28			523,155			11.11	-14.47%	13.23%	76.62m	14.24	851.25m		1.00	0.78	
fool	cxs	+1.53%	$11.28	$11.15	0.17	523,155	$11.29	$11.11	$11.11	$13.51	$10.19		13.90	$864.27m		1.00		
foxbusiness	cxs		$11.28		+0.17	525,401			$11.11									
google-finance	cxs	(1.53%)	11.28	11.15	+0.17	523,155.00	11.29	11.11		13.51	10.19	76.62m	14.39	864.27m	8.87	0.25	0.78	
howthemarketworks	cxs	1.53%	11.28	11.15	0.17	515,745	11.29	11.11	11.11									
hpcwire	cxs	+1.530%	11.28 usd	11.15	+0.1700	523,155	11.29	11.11	11.11	13.51	10.19	76,620,112						
insidestocks	cxs	+1.53%	11.28	11.15	+0.17	515745	11.29	11.11										
investopedia	cxs	+1.53 %	$11.28	11.15	+0.17				11.11									
investorguide	cxs	+1.53%	11.28	11.15	+0.17		11.29	11.11		13.51	10.19		14.12	864.3m			0.787	
marketintellisearch	cxs	1.53 %	$11.28	$0.00	0.17	462.30k	$11.29	$11.11	$11.11			76.62m	14.24	0.85b	9.0 %		0.78	
marketwatch	cxs	+1.53%	$11.28	open: 11.15	+0.17	9,556	$11.29	$11.11	$11.11	$13.51	$10.19		15.40	$842.05m	8.87%	0.25	0.73	
minyanville	cxs	+1.530%	11.28 usd	11.15	+0.1700	523,155	11.29	11.11	11.11	13.51	10.19	76,620,112						
msn-money	cxs	+1.53%	11.28	11.15	+0.17	523,155	11.29	11.11	11.11	13.51	10.19	76.62 mil	14.28	851.25 mil	9.00%	1.00	0.78	
nasdaq-com	cxs	1.53%	$ 11.28		0.17	523,155	$ 11.29	$ 11.11	$ 11.11	$ 13.51	$ 10.19	76,620,000	14.28	$ 864,273,600	9 %	$1.000000	$ 0.79	
optimum	cxs	+1.53%	11.28 ( 4:15 pm edt)	11.15	+0.17	523,155	11.29	11.11	11.11	13.51	10.19	76.62m	14.3	864.3m	8.16	0.92	0.79	
paidcontent	cxs	+1.530%	11.28 usd	11.15	+0.1700	523,155	11.29	11.11	11.11	13.51	10.19	76,620,112						
pc-quote	cxs	1.53%	11.28	11.15	0.17	523,155	11.29	11.11	11.11	13.51	10.19	75,465,266	14.06329	851,248,000		0.25		
personal-wealth-biz	cxs	+1.53%	11.28			525,401	11.29	11.11	11.11	13.51	10.19		14.12		7.83	0.87	0.787	
predictwallstreet	cxs	+1.53%	11.28		+0.17	523,155												
raymond-james	cxs	1.53	11.28	11.15	0.17	523,155	11.29	11.11	11.28	13.51	10.19		14.28				0.79	
renewable-energy-world	cxs	+1.530%	11.28 usd	11.15	+0.1700	523,155	11.29	11.11	11.11	13.51	10.19	76,620,112						
screamingmedia	cxs	+1.53%	$	open: 11.15	+0.17	7,310	$11.29	$11.11	$11.11	$13.51	$10.19		15.40	$842.05m	8.87%	0.25	0.73	
scroli	cxs	%	cxs			0												
simple-stock-quotes	cxs	+1.53%	last trade: 11.28		change: 0.170								p/e ratio: 14.12					
smartmoney	cxs	(1.53%)	11.28	$11.15	0.17	523,155	$11.29	$11.11	$11.11	$13.51	$10.19			851,200	9.00%	$0.25		
stocknod	cxs	+1.530%	11.28 usd	11.15	+0.1700	523,155	11.29	11.11	11.11	13.51	10.19	76,620,112						
stockpickr	cxs	1.53%	$11.28 0.17 | 1.53%	11.15	0.17	523.16k	11.29	11.11	11.11	13.51	10.19							
stocksmart	cxs	.0 %	$11.095	13.09	0	21,293	11.33	11.08										
stocktwits	cxs	1.53%	11.28		+0.17													
streetinsider-com	cxs	1.53%	11.28	$11.15	+0.17	523,155	$11.29	$11.11	$11.11	$13.51	$10.19		14.28				$0.79	
thecramerreport	cxs		11.28		+0.17	523155	11.29	11.11										
thestree	cxs	1.53%	$11.28	11.15	0.17	523155	11.29	11.11	11.11	-13.51	10.19	7.6620112e7		8.42055031e8				
tickerspy	cxs	1.53%	$11.28	11.15	+0.17	523,155	11.29	11.11	11.11	13.51	10.19		14.1	812.3m	9.00%	$0.25		
tmx-quotemedia	cxs	1.53%	11.280	11.150	0.170	525,401	11.290	11.110	11.110	13.510	10.190	76,620,112	14.10	864,274,863	9.001	0.250 usd	0.79	
updown	cxs	1.53%	$11.28	$11.15	$0.17	515,745	$11.29	$11.11	$11.11	$13.51	$10.19	76.62b	14.12	$851m			0.79	
wallstreetsurvivor	cxs	1.53%	11.28	11.15	0.17	515,745	11.29	11.11		13.51	10.19		14.10	$851m	9.00%	0.58 -	0.66	
yahoo-finance	cxs	1.53%	11.28	11.15	0.17	523,155	11.29	11.11	11.11	13.51	10.19		14.33	864.27m	9.10%	1.00	0.79	
ycharts-com	cxs	+1.53%	11.28		+0.17					13.51	10.19		14.28	204.39m	8.96%		0.79	
zacks	cxs	(1.53%)	11.28		0.17	vol.  523,155	11.29	11.11		13.51	10.19		14.06	851.25 m	9.00	1.00	.79	
advfn	pki	2.04	27.46	26.98	0.55	573348	27.47	26.9407										
barchart	pki	+2.04%	27.46	26.98	+0.55	573,348	27.47	26.94	26.91	28.75	18.41		18.24	$3.12 b	1.04%	$0.28	+3.26	
barrons	pki	2.04%	27.46	26.98	+0.55	571,630	27.47	26.941				117.98 million		$3.24 billion	1.02%	$0.07		
bloomberg	pki	2.044%	27.460	26.980	0.550	573,348	27.470	26.941		28.75	18.69	112.762mil	23.271	3,096.441mil	1.020	0.070 regular cash	1.180	
boston-com	pki	+2.044%	27.46 usd	26.98	+0.5500	573,348	27.47	26.94	26.91	28.75	18.69	112,761,872						
bostonmerchant	pki	+2.044%	27.46 usd	26.98	+0.5500	573,348	27.47	26.94	26.91	28.75	18.69	112,761,872						
business-insider	pki	+2.044%	27.46 usd	26.98	+0.5500	573,348	27.47	26.94	26.91	28.75	18.69	112,761,872						
chron	pki	+2.044%	27.46 usd	26.98	+0.5500	573,348	27.47	26.94	26.91	28.75	18.69	112,761,872						
cio-com	pki	+2.04%	27.46 usd	26.98	+0.5500	573,348	27.47	26.94	26.91	28.75	18.69	112,761,872	21.79	3b	1.1	0.28		
cnn-money	pki	+2.04%today&rsquo;s change	27.46data as of 4:05pm et	26.98	+0.55	571,630	27.47	26.94	26.91				21.8	$3.1b	1.02%			
easystockalterts	pki	2.04%	27.46	26.98	+0.55	573348	27.47	26.94	26.91	28.75	18.69		21.79				1.26	
eresearch-fidelity-com	pki	2.04%	27.4600	26.9800	0.5500	573,348	27.4700	26.9407	26.9100	28.7500	18.6900	112,762,000	22.43	$3.03b	1.04%	$0.070000		
finance-abc7-com	pki	+2.044%	27.46 usd	26.98	+0.5500	573,348	27.47	26.94	26.91	28.75	18.69	112,761,872						
finance-abc7chicago-com	pki	+2.044%	27.46 usd	26.98	+0.5500	573,348	27.47	26.94	26.91	28.75	18.69	112,761,872						
financial-content	pki	+2.044%	27.46 usd	26.98	+0.5500	573,348	27.47	26.94	26.91	28.75	18.69	112,761,872						
finapps-forbes-com	pki	2.0%	$27.46	26.98	0.55	573,348	27.47	26.94	26.91	28.75	18.69	113 mil		3 bil	1.0	0.28		
finviz	pki	2.04%	27.46			573,348			26.91	-4.49%	48.70%	112.76m	22.24	3.03b		0.28	1.21	
fool	pki	+2.04%	$27.46	$26.98	0.55	571,630	$27.47	$26.94	$26.91	$28.75	$18.69		8.00	$3.10b	1.40%	0.28		
foxbusiness	pki		$27.46		+0.55	573,348			$26.91									
google-finance	pki	(2.04%)	27.46	26.98	+0.55	573,348.00	27.47	26.94		28.75	18.69	112.76m	22.68	3.10b	1.02	0.07	1.21	
howthemarketworks	pki	2.044%	27.46	26.98	0.55	571,630	27.47	26.9407	26.91									
hpcwire	pki	+2.044%	27.46 usd	26.98	+0.5500	573,348	27.47	26.94	26.91	28.75	18.69	112,761,872						
insidestocks	pki	+2.04%	27.46	26.98	+0.55	571630	27.47	26.94					price earnings ratio: 18.68					
investopedia	pki	+2.04 %	$27.46	26.98	+0.55				26.91									
investorguide	pki	+2.04%	27.46	26.98	+0.55		27.47	26.9407		28.75	18.69		8.26	3.096b			3.256	
marketintellisearch	pki	2.04 %	$27.46	$26.98	0.55	527.40k	$27.47	$26.94	$26.91			112.76m	22.24	3.03b	1.04 %		1.21	
marketwatch	pki	+2.04%	$27.46	open: 26.98	+0.55	10,118	$27.47	$26.94	$26.91	$28.75	$18.69		21.25	$3.24b	1.02%	0.07	1.29	
minyanville	pki	+2.044%	27.46 usd	26.98	+0.5500	573,348	27.47	26.94	26.91	28.75	18.69	112,761,872						
msn-money	pki	+2.04%	27.46	26.98	+0.55	573,348	27.47	26.94	26.91	28.75	18.69	112.76 mil	22.88	3.03 bil	1.04%	0.28	3.26	
nasdaq-com	pki	2.04%	$ 27.46		0.55	573,348	$ 27.47	$ 26.9407	$ 26.91	$ 28.75	$ 18.69	112,762,000	8.42	$ 3,096,444,520	1.04 %	$0.280000	$ 3.26	
optimum	pki	+2.04%	27.46 ( 4:15 pm edt)	26.98	+0.55	573,348	27.47	26.94	26.91	28.75	18.69	112.76m	21.8	3.1b	1.02	0.28	1.26	
paidcontent	pki	+2.044%	27.46 usd	26.98	+0.5500	573,348	27.47	26.94	26.91	28.75	18.69	112,761,872						
pc-quote	pki	2.04%	27.46	26.98	0.55	573,348	27.47	26.9407	26.91	28.75	18.69	110,503,471	22.425	3,034,425,000		0.07		
personal-wealth-biz	pki	+2.04%	27.46	26.98		573,348	27.47	26.9407	26.91	28.75	18.69		8.26		1.04	0.28	3.256	
predictwallstreet	pki	+2.04%	27.46		+0.55	573,348												
raymond-james	pki	2.04	27.46	26.98	0.55	573,348	27.47	26.94	27.46	28.75	18.69		22.33				1.23	
renewable-energy-world	pki	+2.044%	27.46 usd	26.98	+0.5500	573,348	27.47	26.94	26.91	28.75	18.69	112,761,872						
screamingmedia	pki	+2.04%	$	open: 26.98	+0.55	10,118	$27.47	$26.94	$26.91	$28.75	$18.69		21.25	$3.24b	1.02%	0.07	1.29	
scroli	pki	2.01%	pki 27.45	26.98	0.54	482,007	27.47	26.94	26.91	28.75	18.69		22.67				1.21	
simple-stock-quotes	pki	+2.04%	last trade: 27.46		change: 0.550								p/e ratio: 8.26					
smartmoney	pki	(2.04%)	27.46	$26.98	0.55	573,348	$27.47	$26.94	$26.91	$28.75	$18.69			3,034,400	1.04%	$0.07		
stocknod	pki	+2.044%	27.46 usd	26.98	+0.5500	573,348	27.47	26.94	26.91	28.75	18.69	112,761,872						
stockpickr	pki	2.04%	$27.46 0.55 | 2.04%	26.94	0.55	573.35k	27.47	26.94	26.91	28.75	18.69							
stocksmart	pki	.0 %	$27.21	25.86	0	69,580	27.7	27.18										
stocktwits	pki	2.01%	27.45		+0.54													
streetinsider-com	pki	2.04%	27.46	$26.98	+0.55	573,348	$27.47	$26.94	$26.91	$28.75	$18.69		21.79				$1.26	
thecramerreport	pki		27.46	26.98	+0.55	573348	27.47	26.9407										
thestree	pki	2.04%	$27.46	26.94	0.55	573348	27.47	26.94	26.91	-28.75	18.69	1.12761872e8		3.024273407e9				
tickerspy	pki	2.04%	$27.46	26.98	+0.55	573,348	27.47	26.94	26.91	28.75	18.69		22.4	3.0b	1.04%	$0.07		
tmx-quotemedia	pki	2.04%	27.460	26.980	0.550	573,348	27.470	26.941	26.910	28.750	18.690	112,761,872	8.30	3,096,441,005	1.041	0.070 usd	3.24	
updown	pki	2.04%	$27.46	$26.98	$0.55	563,230	$27.47	$26.94	$26.91	$28.75	$18.69	112.76b	8.17	$3.03b			3.29	
wallstreetsurvivor	pki	2.04%	27.46	26.98	0.55	571,630	27.47	26.94		28.75	18.69		8.30	$3b	1.00%	0.28 -	3.25	
yahoo-finance	pki	2.04%	27.46	26.98	0.55	573,348	27.47	26.94	26.91	28.75	18.69		8.43	3.10b	1.00%	0.28	3.26	
ycharts-com	pki	+2.01%	27.45		+0.54					28.75	18.69		8.47	3.12b	1.08%		3.24	
zacks	pki	(2.04%)	27.46		0.55	vol.  573,348	27.47	26.94		28.75	18.69		18.31	3.03 b	1.04	0.28	1.47	
advfn	ecpg	1.20	31.09	30.78	0.37	132956	31.21	30.68										
barchart	ecpg	+1.20%	31.09	30.78	+0.37	141,871	31.21	30.68	30.72	33.16	16.70		14.70	$747.09 m			+2.06	
barrons	ecpg	1.20%	31.09	30.78	+0.37	129,950	31.21	30.68				25.09 million		$732.11 million	ecpg has not issued dividends in more than 1 year.			
bloomberg	ecpg	1.204%	31.090	30.780	0.370	132,956	31.210	30.680		33.16	16.70	24.178mil	15.092	751.707mil			2.060	
boston-com	ecpg	+1.204%	31.09 usd	30.78	+0.3700	132,556	31.20	30.68	30.72	33.00	16.70	24,178,419						
bostonmerchant	ecpg	+1.204%	31.09 usd	30.78	+0.3700	132,556	31.20	30.68	30.72	33.00	16.70	24,178,419						
business-insider	ecpg	+1.204%	31.09 usd	30.78	+0.3700	132,556	31.20	30.68	30.72	33.00	16.70	24,178,419						
chron	ecpg	+1.204%	31.09 usd	30.78	+0.3700	130,487	31.20	30.68	30.72	33.00	16.70	24,178,419						
cio-com	ecpg	+1.20%	31.09 usd	30.78	+0.3700	130,487	31.20	30.68	30.72	33.00	16.70	24,178,419	15.09	752m				
cnn-money	ecpg	+1.20%today&rsquo;s change	31.09data as of 4:00pm et	30.78	+0.37	130,587	31.21	30.68	30.72				15.1	$751.7m				
easystockalterts	ecpg	1.20%	31.09	30.78	+0.37	130487	31.20	30.68	30.72	33.16	16.70		15.09				2.06	
eresearch-fidelity-com	ecpg	1.20%	31.0900	30.7800	0.3700	130,887	31.2100	30.6800	30.7200	33.1600	16.7000	24,178,000	14.91	$742.75m				
finance-abc7-com	ecpg	+1.204%	31.09 usd	30.78	+0.3700	130,487	31.20	30.68	30.72	33.00	16.70	24,178,419						
finance-abc7chicago-com	ecpg	+1.204%	31.09 usd	30.78	+0.3700	130,487	31.20	30.68	30.72	33.00	16.70	24,178,419						
financial-content	ecpg	+1.204%	31.09 usd	30.78	+0.3700	130,487	31.20	30.68	30.72	33.00	16.70	24,178,419						
finapps-forbes-com	ecpg	1.2%	$31.09	30.78	0.37	130,887	31.21	30.68	30.72	33.16	16.70	24 mil	15.1	752 mil	0.0	0.00	2.06	
finviz	ecpg	1.20%	31.09			130,487			30.72	-6.24%	86.17%	24.18m	14.91	742.81m			2.06	
fool	ecpg	+1.20%	$31.09	$30.78	0.37	130,887	$31.21	$30.68	$30.72	$33.16	$16.70		14.70	$751.71m				
foxbusiness	ecpg		$31.09		+0.37	132,956			$30.72									
google-finance	ecpg	(1.20%)	31.09	30.78	+0.37	130,887.00	31.21	30.68		33.16	16.70	24.18m	15.13	751.71m			2.06	
howthemarketworks	ecpg	1.204%	31.09	30.78	0.37	130,487	31.2	30.68	30.72									
hpcwire	ecpg	+1.204%	31.09 usd	30.78	+0.3700	132,556	31.20	30.68	30.72	33.00	16.70	24,178,419						
insidestocks	ecpg	+1.20%	31.09	30.78	+0.37	132956	31.21	30.68					price earnings ratio: 15.09					
investopedia	ecpg	+1.20 %	$31.09	30.78	+0.37				30.72									
investorguide	ecpg	+1.20%	31.09	30.78	+0.37		31.21	30.68		32.20	16.70		14.99	751.7m			2.049	
marketintellisearch	ecpg	1.2 %	$31.09	$30.78	0.37	140.70k	$31.04	$30.78	$30.72			24.18m	14.91	0.74b	0.0 %		2.06	
marketwatch	ecpg	+1.20%	$31.09	open: 30.78	+0.37	2,369	$31.21	$30.68	$30.72	$33.16	$16.70		15.26	$732.11m			2.04	
minyanville	ecpg	+1.204%	31.09 usd	30.78	+0.3700	130,487	31.20	30.68	30.72	33.00	16.70	24,178,419						
msn-money	ecpg	+1.20%	31.09	30.78	+0.37	130,887	31.21	30.68	30.72	33.16	16.70	24.18 mil	15.17	742.76 mil			2.06	
nasdaq-com	ecpg	1.2%	$ 31.09	$ 30.78	0.37	130,887	$ 31.21	$ 30.68	$ 30.72	$ 33.16	$ 16.70	24,178,000	15.09	$ 751,694,020			$ 2.06	
optimum	ecpg	+1.20%	31.09 ( 4:00 pm edt)	30.78	+0.37	130,487	31.20	30.68	30.72	33.16	16.70	24.18m	15.1	751.7m			2.06	
paidcontent	ecpg	+1.204%	31.09 usd	30.78	+0.3700	130,487	31.20	30.68	30.72	33.00	16.70	24,178,419						
pc-quote	ecpg	1.20%	31.09	30.78	0.37	132,956	31.21	30.68	30.72	33.16	16.70	23,890,261	14.98537	742,748,000				
personal-wealth-biz	ecpg	+1.20%	31.09	30.78		132,956	31.21	30.68	30.72	32.20	16.70		14.99			0.00	2.049	
predictwallstreet	ecpg	+1.20%	31.05		+0.37	130,887												
raymond-james	ecpg	1.20	31.09	30.78	0.37	130,887	31.21	30.68	31.09	33.16	16.70		14.46				2.15	
renewable-energy-world	ecpg	+1.204%	31.09 usd	30.78	+0.3700	130,487	31.20	30.68	30.72	33.00	16.70	24,178,419						
screamingmedia	ecpg	+1.20%	$	open: 30.78	+0.37	300	$31.21	$30.68	$30.72	$33.16	$16.70		15.26	$732.11m			2.04	
scroli	ecpg	%	ecpg			0												
simple-stock-quotes	ecpg	+1.20%	last trade: 31.09		change: 0.370								p/e ratio: 14.99					
smartmoney	ecpg	(1.20%)	31.09	$30.78	0.37	132,956	$31.21	$30.68	$30.72	$33.16	$16.70			742,800	0.00%	$0.00		
stocknod	ecpg	+1.204%	31.09 usd	30.78	+0.3700	132,556	31.20	30.68	30.72	33.00	16.70	24,178,419						
stockpickr	ecpg	1.20%	$31.09 0.37 | 1.20%	30.78	0.37	132.96k	31.21	30.68	30.72	33.16	16.70							
stocksmart	ecpg	.0 %	$32.87	23.38	0	16,905	32.99	32.69										
stocktwits	ecpg	1.14%	31.07		+0.35													
streetinsider-com	ecpg	1.20%	31.09	$30.78	+0.37	130,487	$31.20	$30.68	$30.72	$33.16	$16.70		15.09				$2.06	
thecramerreport	ecpg																	
thestree	ecpg	1.2%	$31.09	30.78	0.37	130887	31.21	30.68	30.72	-33.16	16.7	2.4178419e7		7.32122527e8				
tickerspy	ecpg	1.20%	$31.09	30.78	+0.37	130,887	31.21	30.68	30.72	33.16	16.70		15.0	742.5m	0.00%	$0.00		
tmx-quotemedia	ecpg	1.20%	31.090	30.780	0.370	132,956	31.210	30.680	30.720	33.160	16.700	24,178,419	14.90	751,707,047			2.06	
updown	ecpg	1.20%	$31.09	$30.78	$0.37	129,950	$31.21	$30.68	$30.72	$33.16	$16.70	24.17b	14.27	$743m			2.15	
wallstreetsurvivor	ecpg	1.20%	31.09	30.78	0.37	130,487	31.20	30.68		33.16	16.70		14.90	$743m			1.95	
yahoo-finance	ecpg	1.20%	31.09	30.78	0.37	130,487	31.21	30.68	30.72	33.16	16.70		15.17	751.69m			2.05	
ycharts-com	ecpg	+1.14%	31.07		+0.35					33.16	16.70		15.16	746.61m	0.00%		2.05	
zacks	ecpg	(1.20%)	31.09		0.37	vol.  130,887	31.21	30.68		33.16	16.70		14.91	742.75 m	0.00	0.00	2.06	
advfn	ufpi	1.54	24.33	23.96	0.37	141543	24.66	23.745										
barchart	ufpi	+1.54%	24.33	23.96	+0.37	150,546	24.66	23.74	23.96	39.57	23.14		45.69	$474.92 m	1.68%	$0.40	+0.65	
barrons	ufpi	1.54%	24.33	23.96	+0.37	141,423	24.66	23.745				19.48 million		$463.91 million	1.64%	$0.2		
bloomberg	ufpi	1.544%	24.330	23.960	0.370	141,543	24.660	23.745		39.84	23.14	19.525mil	33.792	475.042mil	1.644	0.200 regular cash	0.720	
boston-com	ufpi	+1.544%	24.33 usd	23.96	+0.3700	141,543	24.66	23.75	23.96	39.84	23.14	19,524,953						
bostonmerchant	ufpi	+1.544%	24.33 usd	23.96	+0.3700	141,543	24.66	23.75	23.96	39.84	23.14	19,524,953						
business-insider	ufpi	+1.544%	24.33 usd	23.96	+0.3700	141,543	24.66	23.75	23.96	39.84	23.14	19,524,953						
chron	ufpi	+1.544%	24.33 usd	23.96	+0.3700	141,543	24.66	23.75	23.96	39.84	23.14	19,524,953						
cio-com	ufpi	+1.54%	24.33 usd	23.96	+0.3700	141,543	24.66	23.75	23.96	39.84	23.14	19,524,953	38.02	475m	1.5	0.4		
cnn-money	ufpi	+1.54%	24.33	23.96	+0.37	141,423	24.66	23.75	23.96				38.0	$475.0m	1.64%			
easystockalterts	ufpi	1.54%	24.33	23.96	+0.37	141543	24.66	23.75	23.96	39.84	23.14		38.02				0.64	
eresearch-fidelity-com	ufpi	1.54%	24.3300	23.9600	0.3700	141,543	24.6600	23.7450	23.9600	39.8400	23.1350	19,525,000	36.86	$467.82m	1.67%	$0.200000		
finance-abc7-com	ufpi	+1.544%	24.33 usd	23.96	+0.3700	141,543	24.66	23.75	23.96	39.84	23.14	19,524,953						
finance-abc7chicago-com	ufpi	+1.544%	24.33 usd	23.96	+0.3700	141,543	24.66	23.75	23.96	39.84	23.14	19,524,953						
financial-content	ufpi	+1.544%	24.33 usd	23.96	+0.3700	141,543	24.66	23.75	23.96	39.84	23.14	19,524,953						
finapps-forbes-com	ufpi	1.5%	$24.33	23.96	0.37	141,543	24.66	23.75	23.96	39.84	23.13	20 mil	37.4	475 mil	1.6	0.40	0.65	
finviz	ufpi	1.54%	24.33			141,543			23.96	-38.51%	5.14%	19.52m	36.86	467.70m		0.40	0.65	
fool	ufpi	+1.54%	$24.33	$23.96	0.37	141,423	$24.66	$23.75	$23.96	$39.84	$23.14		37.10	$475.04m	1.10%	0.40		
foxbusiness	ufpi		$24.33		+0.37	142,310			$23.96									
google-finance	ufpi	(1.54%)	24.33	23.96	+0.37	141,543.00	24.66	23.75		39.84	23.14	19.52m	37.34	474.84m	1.64	0.20	0.65	
howthemarketworks	ufpi	1.544%	24.33	23.96	0.37	137,570	24.66	23.745	23.96									
hpcwire	ufpi	+1.544%	24.33 usd	23.96	+0.3700	141,543	24.66	23.75	23.96	39.84	23.14	19,524,953						
insidestocks	ufpi	+1.54%	24.33	23.96	+0.37	141423	24.66	23.75					price earnings ratio: 20.97					
investopedia	ufpi	+1.54 %	$24.33	23.96	+0.37				23.96									
investorguide	ufpi	+1.54%	24.33	23.76	+0.37		24.66	23.745		39.84	23.14		36.69	475.0m			0.653	
marketintellisearch	ufpi	1.42 %	$24.30	$23.76	0.34	152.00k	$24.66	$23.75	$23.96			19.52m	36.86	0.47b	1.67 %		0.65	
marketwatch	ufpi	+1.54%	$24.33	open: 23.96	+0.37	3,044	$24.66	$23.75	$23.96	$39.84	$23.14		27.21	$463.91m	1.64%	0.20	0.89	
minyanville	ufpi	+1.544%	24.33 usd	23.96	+0.3700	141,543	24.66	23.75	23.96	39.84	23.14	19,524,953						
msn-money	ufpi	+1.54%	24.33	23.96	+0.37	141,543	24.66	23.75	23.96	39.84	23.14	19.52 mil	37.43	467.82 mil	1.67%	0.40	0.65	
nasdaq-com	ufpi	1.54%	$ 24.33	$ 23.96	0.37	141,543	$ 24.66	$ 23.745	$ 23.96	$ 39.84	$ 23.135	19,525,000	37.43	$ 475,043,250	1.67 %	$0.400000	$ 0.65	
optimum	ufpi	+1.54%	24.33 ( 4:30 pm edt)	23.96	+0.37	141,423	24.66	23.75	23.96	39.84	23.14	19.52m	38.0	475.0m	1.64	0.40	0.64	
paidcontent	ufpi	+1.544%	24.33 usd	23.96	+0.3700	141,543	24.66	23.75	23.96	39.84	23.14	19,524,953						
pc-quote	ufpi	1.54%	24.33	23.96	0.37	141,543	24.66	23.745	23.96	39.84	23.14	19,228,072	36.86154	467,819,000		0.2		
personal-wealth-biz	ufpi	+1.54%	24.33	23.76		142,310	24.66	23.745	23.96	39.84	23.14		36.69		1.67	0.40	0.653	
predictwallstreet	ufpi	+1.54%	24.33		+0.37	141,543												
raymond-james	ufpi	1.54	24.33	23.96	0.37	141,543	24.66	23.75	24.33	39.84	23.14		36.86				0.66	
renewable-energy-world	ufpi	+1.544%	24.33 usd	23.96	+0.3700	141,543	24.66	23.75	23.96	39.84	23.14	19,524,953						
screamingmedia	ufpi	+1.54%	$	open: 23.96	+0.37	3,044	$24.66	$23.75	$23.96	$39.84	$23.14		27.21	$463.91m	1.64%	0.20	0.89	
scroli	ufpi	%	ufpi			0												
simple-stock-quotes	ufpi	+1.54%	last trade: 24.33		change: 0.370								p/e ratio: 36.69					
smartmoney	ufpi	(1.54%)	24.33	$23.96	0.37	141,543	$24.66	$23.74	$23.96	$39.84	$23.14			467,800	1.67%	$0.20		
stocknod	ufpi	+1.544%	24.33 usd	23.96	+0.3700	141,543	24.66	23.75	23.96	39.84	23.14	19,524,953						
stockpickr	ufpi	1.54%	$24.33 0.37 | 1.54%	23.96	0.37	141.42k	24.66	23.74	23.96	39.84	23.14							
stocksmart	ufpi	.0 %	$28.04	39.01	0	4,787	28.91	28.04										
stocktwits	ufpi	1.34%	24.28		+0.32													
streetinsider-com	ufpi	1.54%	24.33	$23.96	+0.37	141,543	$24.66	$23.75	$23.96	$39.84	$23.14		38.02				$0.64	
thecramerreport	ufpi		24.33	23.76	+0.37	141543	24.66	23.745										
thestree	ufpi	1.54%	$24.33	23.96	0.37	141423	24.66	23.74	23.96	-39.84	23.14	1.9524953e7		4.63912883e8				
tickerspy	ufpi	1.54%	$24.33	23.96	+0.37	141,543	24.66	23.75	23.96	39.84	23.14		36.9	463.5m	1.67%	$0.20		
tmx-quotemedia	ufpi	1.54%	24.330	23.960	0.370	142,310	24.660	23.745	23.960	39.840	23.135	19,524,953	37.40	475,042,106	1.669	0.200 usd	0.64	
updown	ufpi	1.54%	$24.33	$23.96	$0.37	135,064	$24.66	$23.75	$23.96	$39.84	$23.14	19.52b	36.15	$468m			0.66	
wallstreetsurvivor	ufpi	1.54%	24.33	23.96	0.37	137,570	24.66	23.75		39.84	23.14		37.40	$468m	1.70%	0.40 -	0.89	
yahoo-finance	ufpi	1.54%	24.33	23.76	0.37	141,543	24.66	23.75	23.96	39.84	23.14		37.26	475.02m	1.70%	0.40	0.65	
ycharts-com	ufpi	+1.34%	24.28		+0.32					39.84	23.18		37.35	473.95m	1.48%		0.65	
zacks	ufpi	(1.54%)	24.33		0.37	vol.  141,543	24.66	23.75		39.84	23.14		46.08	467.82 m	1.67	0.40	.52	
advfn	pke	0.68	28.14	27.97	0.19	77925	28.27	27.61										
barchart	pke	+0.68%	28.14	27.97	+0.19	77,925	28.27	27.61	27.95	33.55	22.56		18.09	$581.65 m	1.45%	$0.40	+1.58	
barrons	pke	0.68%	28.14	27.97	+0.19	74,199	28.27	27.61				20.68 million		$569.96 million	1.42%	$0.1		
bloomberg	pke	0.680%	28.140	27.970	0.190	77,925	28.270	27.610		33.65	22.79	20.725mil	18.636	583.212mil	4.977	0.100 regular cash	1.510	
boston-com	pke	+0.6798%	28.14 usd	27.97	+0.1900	77,925	28.27	27.61	27.95	33.65	23.56	20,726,471						
bostonmerchant	pke	+0.6798%	28.14 usd	27.97	+0.1900	77,925	28.27	27.61	27.95	33.65	23.56	20,726,471						
business-insider	pke	+0.6798%	28.14 usd	27.97	+0.1900	77,925	28.27	27.61	27.95	33.65	23.56	20,726,471						
chron	pke	+0.6798%	28.14 usd	27.97	+0.1900	77,925	28.27	27.61	27.95	33.65	23.56	20,726,471						
cio-com	pke	+0.68%	28.14 usd	27.97	+0.1900	77,925	28.27	27.61	27.95	33.65	23.56	20,726,471	17.81	583m	1.5	0.4		
cnn-money	pke	+0.68%	28.14	27.97	+0.19	74,199	28.27	27.61	27.95				17.8	$583.2m	1.42%			
easystockalterts	pke	0.68%	28.14	27.97	+0.19	77111	28.27	27.61	27.95	33.65	23.56		17.81				1.58	
eresearch-fidelity-com	pke	0.68%	28.1400	27.9700	0.1900	77,925	28.2700	27.6100	27.9500	33.6500	23.5600	20,726,000	19.28	$579.29m	1.43%	$0.100000		
finance-abc7-com	pke	+0.6798%	28.14 usd	27.97	+0.1900	77,111	28.27	27.61	27.95	33.65	23.56	20,726,471						
finance-abc7chicago-com	pke	+0.6798%	28.14 usd	27.97	+0.1900	77,111	28.27	27.61	27.95	33.65	23.56	20,726,471						
financial-content	pke	+0.6798%	28.14 usd	27.97	+0.1900	77,111	28.27	27.61	27.95	33.65	23.56	20,726,471						
finapps-forbes-com	pke	0.7%	$28.14	27.97	0.19	77,111	28.27	27.61	27.95	33.65	23.56	21 mil		583 mil	1.4	0.40		
finviz	pke	0.68%	28.14			77,111			27.95	-16.12%	20.70%	20.73m	17.81	583.34m		0.40	1.58	
fool	pke	+0.68%	$28.14	$27.97	0.19	77,111	$28.27	$27.61	$27.95	$33.65	$23.56		17.40	$583.21m	1.50%	0.40		
foxbusiness	pke		$28.14		+0.19	77,925			$27.95									
google-finance	pke	(0.68%)	28.14	27.97	+0.19	77,111.00	28.27	27.61		33.65	23.56	20.73m	19.42	583.24m	1.42	0.10	1.45	
howthemarketworks	pke	0.68%	28.14	27.97	0.19	74,199	28.27	27.61	27.95									
hpcwire	pke	+0.6798%	28.14 usd	27.97	+0.1900	77,925	28.27	27.61	27.95	33.65	23.56	20,726,471						
insidestocks	pke	+0.68%	28.14	27.97	+0.19	74199	28.27	27.61										
investopedia	pke	+0.68 %	$28.14	27.97	+0.19				27.95									
investorguide	pke	+0.68%	28.14	27.97	+0.19		28.27	27.61		33.65	22.57		19.28	583.1m			1.45	
marketintellisearch	pke	0.68 %	$28.14	$0.00	0.19	88.50k	$28.27	$27.61	$27.95			20.73m	17.69	0.58b	1.43 %		1.58	
marketwatch	pke	+0.68%	$28.14	open: 27.97	+0.19	3,726	$28.27	$27.61	$27.95	$33.65	$23.62		19.41	$569.97m	1.42%	0.10	1.45	
minyanville	pke	+0.6798%	28.14 usd	27.97	+0.1900	77,111	28.27	27.61	27.95	33.65	23.56	20,726,471						
msn-money	pke	+0.68%	28.14	27.97	+0.19	77,111	28.27	27.61	27.95	33.65	23.56	20.73 mil	18.51	579.3 mil	1.43%	0.40	1.45	
nasdaq-com	pke	0.68%	$ 28.14		0.19	77,111	$ 28.27	$ 27.61	$ 27.95	$ 33.65	$ 23.56	20,726,000	19.41	$ 583,229,640	1.43 %	$0.400000	$ 1.45	
optimum	pke	+0.68%	28.14 ( 4:15 pm edt)	27.97	+0.19	77,111	28.27	27.61	27.95	33.65	23.56	20.73m	17.8	583.2m	1.42	0.40	1.58	
paidcontent	pke	+0.6798%	28.14 usd	27.97	+0.1900	77,111	28.27	27.61	27.95	33.65	23.56	20,726,471						
pc-quote	pke	0.68%	28.14	27.97	0.19	77,925	28.27	27.61	27.95	33.65	23.56	20,586,059	18.38816	579,292,000		0.1		
personal-wealth-biz	pke	+0.68%	28.14	27.97		77,925	28.27	27.61	27.95	33.65	22.57		19.28		1.43	0.40	1.45	
predictwallstreet	pke	+0.68%	28.14		+0.19	77,111												
raymond-james	pke	0.68	28.14	27.97	0.19	77,111	28.27	27.61	28.14	33.65	23.56		19.41				1.45	
renewable-energy-world	pke	+0.6798%	28.14 usd	27.97	+0.1900	77,111	28.27	27.61	27.95	33.65	23.56	20,726,471						
screamingmedia	pke	+0.68%	$	open: 27.97	+0.19	3,726	$28.27	$27.61	$27.95	$33.65	$23.62		19.41	$569.97m	1.42%	0.10	1.45	
scroli	pke	%	pke			0												
simple-stock-quotes	pke	+0.68%	last trade: 28.14		change: 0.190								p/e ratio: 19.28					
smartmoney	pke	(0.68%)	28.14	$27.97	0.19	77,925	$28.27	$27.61	$27.95	$33.65	$23.56			579,300	1.43%	$0.10		
stocknod	pke	+0.6798%	28.14 usd	27.97	+0.1900	77,925	28.27	27.61	27.95	33.65	23.56	20,726,471						
stockpickr	pke	0.68%	$28.14 0.19 | 0.68%	27.97	0.19	77.11k	28.27	27.61	27.95	33.65	23.56							
stocksmart	pke	.0 %	$29.67	30.06	0	9,594	29.75	28.91										
stocktwits	pke	0.72%	28.15		+0.20													
streetinsider-com	pke	0.68%	28.14	$27.97	+0.19	77,925	$28.27	$27.61	$27.95	$33.65	$23.56		17.81				$1.58	
thecramerreport	pke		28.14		+0.19	77925	28.27	27.61										
thestree	pke	0.68%	$28.14	27.97	0.19	77111	28.27	27.61	27.95	-33.65	23.56	2.0725371e7		5.69977953e8				
tickerspy	pke	0.68%	$28.14	27.97	+0.19	77,925	28.27	27.61	27.95	33.65	23.56		18.4	579.2m	1.43%	$0.10		
tmx-quotemedia	pke	0.68%	28.140	27.970	0.190	77,925	28.270	27.610	27.950	33.650	23.560	20,725,371	17.70	583,211,940	1.421	0.100 usd	1.58	
updown	pke	0.68%	$28.14	$27.97	$0.19	74,199	$28.27	$27.61	$27.95	$33.65	$23.56	20.72b	17.69	$579m			1.58	
wallstreetsurvivor	pke	0.68%	28.14	27.97	0.19	74,199	28.27	27.61		33.65	23.56		17.70	$579m	1.40%	1.40 -	1.58	
yahoo-finance	pke	0.68%	28.14	27.97	0.19	77,111	28.27	27.61	27.95	33.65	23.56		19.41	583.12m	1.50%	0.40	1.45	
ycharts-com	pke	+0.72%	28.15		+0.20					33.65	23.56			583.55m	1.39%			
zacks	pke	(0.68%)	28.14		0.19	vol.  77,111	28.27	27.61		33.65	23.56		18.39	579.26 m	1.43	0.40	1.52	
advfn	exp	1.58	28.31	27.87	0.44	353800	28.47	27.7										
barchart	exp	+1.58%	28.31	27.87	+0.44	353,800	28.47	27.70	27.87	32.99	20.85		47.53	$1.25 b	1.45%	$0.40	+0.33	
barrons	exp	1.58%	28.31	27.87	+0.44	345,601	28.47	27.70				44.25 million		$1.23 billion	1.41%	$0.1		
bloomberg	exp	1.579%	28.310	27.870	0.440	353,800	28.470	27.700		33.22	21.16	44.492mil	56.620	1,259.567mil	1.414	0.100 regular cash	0.500	
boston-com	exp	+1.579%	28.31 usd	27.87	+0.4400	353,800	28.47	27.70	27.87	33.22	21.16	44,491,938						
bostonmerchant	exp	+1.579%	28.31 usd	27.87	+0.4400	353,800	28.47	27.70	27.87	33.22	21.16	44,491,938						
business-insider	exp	+1.579%	28.31 usd	27.87	+0.4400	353,800	28.47	27.70	27.87	33.22	21.16	44,491,938						
chron	exp	+1.579%	28.31 usd	27.87	+0.4400	352,052	28.47	27.70	27.87	33.22	21.16	44,491,938						
cio-com	exp	+1.58%	28.31 usd	27.87	+0.4400	352,052	28.47	27.70	27.87	33.22	21.16	44,491,938	83.26	1b	1.5	0.4		
cnn-money	exp	+1.58%today&rsquo;s change	28.31data as of 4:01pm et	27.83	+0.44	345,601	28.47	27.70	27.87				83.3	$1.3b	1.41%			
easystockalterts	exp	1.58%	28.31	27.87	+0.44	352052	28.47	27.70	27.87	33.22	21.16		83.26				0.34	
eresearch-fidelity-com	exp	1.58%	28.3100	27.8700	0.4400	352,052	28.4700	27.7000	27.8700	33.2200	21.1600	44,492,000	84.45	$1.24b	1.44%	$0.100000		
finance-abc7-com	exp	+1.579%	28.31 usd	27.87	+0.4400	352,052	28.47	27.70	27.87	33.22	21.16	44,491,938						
finance-abc7chicago-com	exp	+1.579%	28.31 usd	27.87	+0.4400	352,052	28.47	27.70	27.87	33.22	21.16	44,491,938						
financial-content	exp	+1.579%	28.31 usd	27.87	+0.4400	352,052	28.47	27.70	27.87	33.22	21.16	44,491,938						
finapps-forbes-com	exp	1.6%	$28.31	27.87	0.44	352,052	28.47	27.70	27.87	33.22	21.16	44 mil	85.8	1 bil	1.4	0.40	0.33	
finviz	exp	1.58%	28.31			352,052			27.87	-14.20%	35.78%	44.49m	85.79	1.26b		0.40	0.33	
fool	exp	+1.58%	$28.31	$27.87	0.44	351,862	$28.47	$27.70	$27.87	$33.22	$21.16		81.10	$1.26b	1.70%	0.40		
foxbusiness	exp		$28.31		+0.44	353,800			$27.87									
google-finance	exp	(1.58%)	28.31	27.87	+0.44	352,052.00	28.47	27.70		33.22	21.16	44.49m	84.56	1.26b	1.41	0.10	0.33	
howthemarketworks	exp	1.579%	28.31	27.87	0.44	345,601	28.47	27.7	27.87									
hpcwire	exp	+1.579%	28.31 usd	27.87	+0.4400	353,800	28.47	27.70	27.87	33.22	21.16	44,491,938						
insidestocks	exp	+1.58%	28.31	27.87	+0.44	345601	28.47	27.70					price earnings ratio: 85.79					
investopedia	exp	+1.58 %	$28.31	27.87	+0.44				27.87									
investorguide	exp	+1.58%	28.31	27.87	+0.44		28.47	27.70		33.22	21.16		81.97	1.260b			0.34	
marketintellisearch	exp	1.58 %	$28.31	$27.87	0.44	342.60k	$28.47	$27.70	$27.87			44.49m	84.45	1.24b	1.44 %		0.33	
marketwatch	exp	+1.58%	$28.31	open: 27.87	+0.44	8,009	$28.47	$27.70	$27.87	$33.22	$21.16		82.39	$1.23b	1.41%	0.10	0.34	
minyanville	exp	+1.579%	28.31 usd	27.87	+0.4400	352,052	28.47	27.70	27.87	33.22	21.16	44,491,938						
msn-money	exp	+1.58%	28.31	27.87	+0.44	352,052	28.47	27.70	27.87	33.22	21.16	44.49 mil	83.26	1.24 bil	1.44%	0.40	0.34	
nasdaq-com	exp	1.58%	$ 28.31		0.44	352,052	$ 28.47	$ 27.70	$ 27.87	$ 33.22	$ 21.16	44,492,000	85.79	$ 1,259,568,520	1.44 %	$0.400000	$ 0.33	
optimum	exp	+1.58%	28.31 ( 4:15 pm edt)	27.87	+0.44	352,052	28.47	27.70	27.87	33.22	21.16	44.49m	83.3	1.3b	1.41	0.40	0.34	
paidcontent	exp	+1.579%	28.31 usd	27.87	+0.4400	352,052	28.47	27.70	27.87	33.22	21.16	44,491,938						
pc-quote	exp	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	exp	+1.58%	28.31	27.87		353,800	28.47	27.70	27.87	33.22	21.16		81.97		1.44	0.40	0.34	
predictwallstreet	exp	+1.65%	28.33		+0.46	244,147												
raymond-james	exp	1.58	28.31	27.87	0.44	352,052	28.47	27.70	28.31	33.22	21.16		83.27				0.34	
renewable-energy-world	exp	+1.579%	28.31 usd	27.87	+0.4400	352,052	28.47	27.70	27.87	33.22	21.16	44,491,938						
screamingmedia	exp	+1.58%	$	open: 27.87	+0.44	8,009	$28.47	$27.70	$27.87	$33.22	$21.16		82.39	$1.23b	1.41%	0.10	0.34	
scroli	exp	%	exp			0												
simple-stock-quotes	exp	+1.58%	last trade: 28.31		change: 0.440								p/e ratio: 81.97					
smartmoney	exp	(1.58%)	28.31	$27.87	0.44	353,800	$28.47	$27.70	$27.87	$33.22	$21.16			1,240,000	1.44%	$0.10		
stocknod	exp	+1.579%	28.31 usd	27.87	+0.4400	353,800	28.47	27.70	27.87	33.22	21.16	44,491,938						
stockpickr	exp	1.58%	$28.31 0.44 | 1.58%	27.83	0.44	351.86k	28.47	27.70	27.87	33.22	21.16							
stocksmart	exp	.0 %	$28.24	28.25	0	14,578	28.72	28.23										
stocktwits	exp	1.54%	28.30		+0.43													
streetinsider-com	exp	1.58%	28.31	$27.87	+0.44	352,052	$28.47	$27.70	$27.87	$33.22	$21.16		83.26				$0.34	
thecramerreport	exp		28.31	27.87	+0.44	352052	28.47	27.70										
thestree	exp	1.58%	$28.31	27.83	0.44	351862	28.47	27.7	27.87	-33.22	21.16	4.4491938e7		1.226642731e9				
tickerspy	exp	1.58%	$28.31	27.87	+0.44	352,052	28.47	27.70	27.87	33.22	21.16		82.0	1.2b	1.44%	$0.10		
tmx-quotemedia	exp	1.58%	28.310	27.870	0.440	353,800	28.470	27.700	27.870	33.220	21.160	44,491,938	82.00	1,259,566,765	1.413	0.100 usd	0.34	
updown	exp	1.58%	$28.31	$27.87	$0.44	345,601	$28.47	$27.70	$27.87	$33.22	$21.16	44.49b	81.97	$1.24b			0.34	
wallstreetsurvivor	exp	1.58%	28.31	27.87	0.44	345,601	28.47	27.70		33.22	21.16		82.00	$1b	1.40%	0.40 -	0.34	
yahoo-finance	exp	1.58%	28.31	27.87	0.44	352,052	28.47	27.70	27.87	33.22	21.16		83.26	1.26b	1.50%	0.40	0.34	
ycharts-com	exp	+1.54%	28.30		+0.43					33.22	21.16		83.24	1.25b	1.48%		0.34	
zacks	exp	(1.58%)	28.31		0.44	vol.  352,052	28.47	27.70		33.22	21.16		48.05	1.24 b	1.44	0.40	.58	
advfn	bez	0.00	63.5		0.0													
barrons	bez																	
bloomberg	bez																	
boston-com	bez	+1.680%	1.271 gbp	1.248	+0.0210	1,160,269	1.273	1.248	1.250	1.400	1.091	517,763,006						
bostonmerchant	bez	+1.680%	1.271 gbp	1.248	+0.0210	1,160,269	1.273	1.248	1.250	1.400	1.091	517,763,006						
business-insider	bez	+1.680%	1.271 gbp	1.248	+0.0210	1,160,269	1.273	1.248	1.250	1.400	1.091	517,763,006						
chron	bez	+1.680%	1.271 gbp	1.248	+0.0210	1,160,269	1.273	1.248	1.250	1.400	1.091	517,763,006						
cio-com	bez	+1.68%	1.271 gbp	1.248	+0.0210	1,160,269	1.273	1.248	1.250	1.400	1.091	517,763,006	6.908	658m				
cnn-money	bez																	
easystockalterts	bez	0.00%	63.50	21.00	+0.00	97672	63.50	63.50	63.50	63.88	25.20		45.36				1.40	
finance-abc7-com	bez	+1.680%	1.271 gbp	1.248	+0.0210	1,160,269	1.273	1.248	1.250	1.400	1.091	517,763,006						
finance-abc7chicago-com	bez	+1.680%	1.271 gbp	1.248	+0.0210	1,160,269	1.273	1.248	1.250	1.400	1.091	517,763,006						
financial-content	bez	+1.680%	1.271 gbp	1.248	+0.0210	1,160,269	1.273	1.248	1.250	1.400	1.091	517,763,006						
fool	bez	0%	$63.50	$0.00	0.00	0	$63.50	$63.47	$63.47	$63.88	$24.67		45.30	$2.99b	2.50%	0.68		
foxbusiness	bez		$63.50		+0.03	116,994			$63.47									
google-finance	bez	(1.50%)	126.87	124.80	+1.87	null	127.30	124.80		140.00	109.10	5.18m	5.07	656.89m*	5.91*	5.10	0.25*	
howthemarketworks	bez																	
hpcwire	bez	+1.680%	1.271 gbp	1.248	+0.0210	1,160,269	1.273	1.248	1.250	1.400	1.091	517,763,006						
insidestocks	bez																	
investorguide	bez		0.00															
marketintellisearch	bez	1.66 %	$67.85	$67.04	1.11	121.00k	$68.21	$66.74	$66.74						%			
marketwatch	bez	+1.68%	127.10p	open: 124.80	+2.10	1.16m	127.30p	124.80p	125.00p	140.00p	109.10p			6.32m				
minyanville	bez	+1.680%	1.271 gbp	1.248	+0.0210	1,160,269	1.273	1.248	1.250	1.400	1.091	517,763,006						
msn-money	bez																	
paidcontent	bez	+1.680%	1.271 gbp	1.248	+0.0210	1,160,269	1.273	1.248	1.250	1.400	1.091	517,763,006						
pc-quote	bez	0.00%				0						0		0				
personal-wealth-biz	bez					0												
raymond-james	bez																	
renewable-energy-world	bez	+1.680%	1.271 gbp	1.248	+0.0210	1,160,269	1.273	1.248	1.250	1.400	1.091	517,763,006						
screamingmedia	bez	+1.68%	p	open: 124.80	+2.10	1.16m	127.30p	124.80p	125.00p	140.00p	109.10p			6.32m				
scroli	bez	%	bez			0												
simple-stock-quotes	bez		last trade: 0.00		change: 0.000													
smartmoney	bez																	
stocknod	bez	+1.680%	1.271 gbp	1.248	+0.0210	1,160,269	1.273	1.248	1.250	1.400	1.091	517,763,006						
stockpickr	bez	0.05%	$63.50 0.03 | 0.05%	63.49	0.03	116.99k	63.50	63.47	63.47	63.88	24.67							
stocksmart	bez	%	$63.49	63.11		7,066	63.5	63.475										
stocktwits	bez	0.03%	63.49		+0.02													
streetinsider-com	bez	-0%	63.50	$21.00		97,672	$63.50	$63.50	$63.50	$63.88	$25.20		45.36				$1.40	
thecramerreport	bez		0.00															
thestree	bez	0.05%	$63.5	63.49	0.03	116994	63.5	63.47	63.47	-63.88	24.67	4.704204e7		2.98716954e9				
tickerspy	bez	0.00%	$63.50	63.48	0.00	181,421	63.50	63.47	63.50	63.88	24.67		45.3	2.9b	1.07%	$0.17		
tmx-quotemedia	bez	0.00%	63.500		0.00	0			63.500	63.880	33.480	47,042,040	45.40	2,987,169,540			1.40	
updown	bez	0.00%	$63.50		$0.00	0			$63.50	$63.88	$24.67	47.04b	45.34	$2.98b			1.40	
wallstreetsurvivor	bez	-			-		- -											
ycharts-com	bez																	
zacks	bez																	
advfn	gntx	1.82	30.78	30.3	0.55	451428	30.84	30.28										
barchart	gntx	+1.82%	30.78	30.30	+0.55	451,428	30.84	30.28	30.23	35.21	16.47		29.43	$4.39 b	1.58%	$0.48	+1.03	
barrons	gntx	1.82%	30.78	30.30	+0.55	450,868	30.84	30.28				140.74 million		$4.33 billion	1.56%	$0.12		
bloomberg	gntx	1.819%	30.780	30.300	0.550	451,428	30.840	30.280		35.35	16.69	142.741mil	29.884	4,393.562mil	1.105	0.120 regular cash	1.030	
boston-com	gntx	+1.819%	30.78 usd	30.30	+0.5500	451,428	30.84	30.28	30.23	35.35	16.69	142,740,803						
bostonmerchant	gntx	+1.819%	30.78 usd	30.30	+0.5500	451,428	30.84	30.28	30.23	35.35	16.69	142,740,803						
business-insider	gntx	+1.819%	30.78 usd	30.30	+0.5500	451,428	30.84	30.28	30.23	35.35	16.69	142,740,803						
chron	gntx	+1.819%	30.78 usd	30.30	+0.5500	451,428	30.84	30.28	30.23	35.35	16.69	142,740,803						
cio-com	gntx	+1.82%	30.78 usd	30.30	+0.5500	451,428	30.84	30.28	30.23	35.35	16.69	142,740,803	29.88	4b	1.6	0.48		
cnn-money	gntx	+1.82%	30.78	30.30	+0.55	451,428	30.84	30.28	30.23				29.9	$4.4b	1.56%			
easystockalterts	gntx	1.82%	30.78	30.30	+0.55	451428	30.84	30.28	30.23	35.35	16.69		29.88				1.03	
eresearch-fidelity-com	gntx	1.82%	30.7800	30.3000	0.5500	451,428	30.8400	30.2800	30.2300	35.3500	16.6900	142,741,000	29.35	$4.32b	1.59%	$0.120000		
finance-abc7-com	gntx	+1.819%	30.78 usd	30.30	+0.5500	451,428	30.84	30.28	30.23	35.35	16.69	142,740,803						
finance-abc7chicago-com	gntx	+1.819%	30.78 usd	30.30	+0.5500	451,428	30.84	30.28	30.23	35.35	16.69	142,740,803						
financial-content	gntx	+1.819%	30.78 usd	30.30	+0.5500	451,428	30.84	30.28	30.23	35.35	16.69	142,740,803						
finapps-forbes-com	gntx	1.8%	$30.78	30.30	0.55	451,428	30.84	30.28	30.23	35.35	16.69	143 mil	29.9	4 bil	1.6	0.48	1.03	
finviz	gntx	1.82%	30.78			451,428			30.23	-12.59%	86.84%	142.74m	29.60	4.39b		0.48	1.04	
fool	gntx	+1.82%	$30.78	$30.30	0.55	450,868	$30.84	$30.28	$30.23	$35.35	$16.69		29.40	$4.39b	2.20%	0.48		
foxbusiness	gntx		$30.78		+0.55	451,428			$30.23									
google-finance	gntx	(1.82%)	30.78	30.30	+0.55	451,428.00	30.84	30.28		35.35	16.69	142.56m	29.60	4.39b	1.56	0.12	1.04	
howthemarketworks	gntx	1.819%	30.78	30.3	0.55	449,166	30.84	30.28	30.23									
hpcwire	gntx	+1.819%	30.78 usd	30.30	+0.5500	451,428	30.84	30.28	30.23	35.35	16.69	142,740,803						
insidestocks	gntx	+1.82%	30.78	30.30	+0.55	451428	30.84	30.28					price earnings ratio: 29.88					
investopedia	gntx	+1.82 %	$30.78	30.30	+0.55				30.23									
investorguide	gntx	+1.82%	30.78	30.41	+0.55		30.84	30.28		35.35	16.69		29.07	4.394b			1.04	
marketintellisearch	gntx	1.82 %	$30.78	$30.30	0.55	441.30k	$30.84	$30.30	$30.23			142.74m	29.07	4.32b	1.59 %		1.04	
marketwatch	gntx	+1.82%	$30.78	open: 30.30	+0.55	5,152	$30.84	$30.28	$30.23	$35.35	$16.69		30.03	$4.33b	1.56%	0.12	1.03	
minyanville	gntx	+1.819%	30.78 usd	30.30	+0.5500	451,428	30.84	30.28	30.23	35.35	16.69	142,740,803						
msn-money	gntx	+1.82%	30.78	30.30	+0.55	451,428	30.84	30.28	30.23	35.35	16.69	142.74 mil	29.60	4.32 bil	1.59%	0.48	1.04	
nasdaq-com	gntx	1.82%	$ 30.78	$ 30.30	0.55	451,428	$ 30.84	$ 30.28	$ 30.23	$ 35.35	$ 16.69	142,741,000	29.88	$ 4,393,567,980	1.59 %	$0.480000	$ 1.03	
optimum	gntx	+1.82%	30.78 ( 4:30 pm edt)	30.30	+0.55	451,428	30.84	30.28	30.23	35.35	16.69	142.74m	29.9	4.4b	1.56	0.48	1.03	
paidcontent	gntx	+1.819%	30.78 usd	30.30	+0.5500	451,428	30.84	30.28	30.23	35.35	16.69	142,740,803						
pc-quote	gntx	1.82%	30.78	30.3	0.55	451,428	30.84	30.28	30.23	35.35	16.69	140,190,400	29.06731	4,315,061,000		0.12		
personal-wealth-biz	gntx	+1.82%	30.78	30.41		451,428	30.84	30.28	30.23	35.35	16.69		29.07		1.12	0.34	1.04	
predictwallstreet	gntx	+1.82%	30.78		+0.55	451,428												
raymond-james	gntx	1.82	30.78	30.30	0.55	451,428	30.84	30.28	30.78	35.35	16.69		29.31				1.05	
renewable-energy-world	gntx	+1.819%	30.78 usd	30.30	+0.5500	451,428	30.84	30.28	30.23	35.35	16.69	142,740,803						
screamingmedia	gntx	+1.82%	$	open: 30.30	+0.55	5,152	$30.84	$30.28	$30.23	$35.35	$16.69		30.03	$4.33b	1.56%	0.12	1.03	
scroli	gntx	%	gntx			0												
simple-stock-quotes	gntx	+1.82%	last trade: 30.78		change: 0.550								p/e ratio: 29.07					
smartmoney	gntx	(1.82%)	30.78	$30.30	0.55	451,428	$30.84	$30.28	$30.23	$35.35	$16.69			4,315,100	1.59%	$0.12		
stocknod	gntx	+1.819%	30.78 usd	30.30	+0.5500	451,428	30.84	30.28	30.23	35.35	16.69	142,740,803						
stockpickr	gntx	1.82%	$30.78 0.55 | 1.82%	30.30	0.55	450.87k	30.84	30.28	30.23	35.35	16.69							
stocksmart	gntx	.0 %	$28.45	29.54	0	74,815	29.53	28.44										
stocktwits	gntx	1.82%	30.78		+0.55													
streetinsider-com	gntx	1.82%	30.78	$30.30	+0.55	451,428	$30.84	$30.28	$30.23	$35.35	$16.69		29.88				$1.03	
thecramerreport	gntx		30.78	30.30	+0.55	451428	30.84	30.28										
thestree	gntx	1.82%	$30.78	30.3	0.55	450868	30.84	30.28	30.23	-35.35	16.69	1.42740803e8		4.326473739e9				
tickerspy	gntx	1.82%	$30.78	30.30	+0.55	451,428	30.84	30.28	30.23	35.35	16.69		29.1	4.3b	1.59%	$0.12		
tmx-quotemedia	gntx	1.82%	30.780	30.300	0.550	451,428	30.840	30.280	30.230	35.350	16.690	142,740,803	29.30	4,393,561,916	1.559	0.120 usd	1.03	
updown	gntx	1.82%	$30.78	$30.30	$0.55	444,542	$30.84	$30.28	$30.23	$35.35	$16.69	142.74b	28.73	$4.31b			1.05	
wallstreetsurvivor	gntx	1.82%	30.78	30.30	0.55	449,166	30.84	30.28		35.35	16.69		29.30	$4b	1.60%	0.44 -	0.98	
yahoo-finance	gntx	1.82%	30.78	30.30	0.55	451,428	30.84	30.28	30.23	35.35	16.69		29.60	4.39b	1.60%	0.48	1.04	
ycharts-com	gntx	+1.82%	30.78		+0.55					35.35	16.69		29.60	4.39b	1.67%		1.04	
zacks	gntx	(1.82%)	30.78		0.55	vol.  451,428	30.84	30.28		35.35	16.69		29.35	4.32 b	1.59	0.48	1.03	
advfn	plcm	0.62	64.7	64.46	0.4	899093	65.0	63.76										
barchart	plcm	+0.62%	64.70	64.46	+0.40	899,093	65.00	63.76	64.30	65.00	25.38		54.10	$5.67 b			+1.09	
barrons	plcm	0.62%	64.70	64.46	+0.40	898,753	65.00	63.76				88.18 million		$5.63 billion	plcm has not issued dividends in more than 1 year.			
bloomberg	plcm	0.622%	64.700	64.460	0.400	899,093	65.000	63.760		65.00	25.38	88.236mil	53.917	5,708.852mil			1.200	
boston-com	plcm	+0.6221%	64.70 usd	64.46	+0.4000	899,093	65.00	63.76	64.30	64.99	25.38	88,235,730						
bostonmerchant	plcm	+0.6221%	64.70 usd	64.46	+0.4000	899,093	65.00	63.76	64.30	64.99	25.38	88,235,730						
business-insider	plcm	+0.6221%	64.70 usd	64.46	+0.4000	899,093	65.00	63.76	64.30	64.99	25.38	88,235,730						
chron	plcm	+0.6221%	64.70 usd	64.46	+0.4000	898,753	65.00	63.76	64.30	64.99	25.38	88,235,730						
cio-com	plcm	+0.62%	64.70 usd	64.46	+0.4000	898,753	65.00	63.76	64.30	64.99	25.38	88,235,730	58.82	6b				
cnn-money	plcm	+0.62%	64.70	64.56	+0.40	898,753	65.00	63.76	64.30				58.8	$5.7b				
easystockalterts	plcm	0.62%	64.70	64.46	+0.40	898753	65.00	63.76	64.30	64.99	25.38		58.82				1.10	
eresearch-fidelity-com	plcm	0.62%	64.7000	64.4600	0.4000	898,753	65.0000	63.7600	64.3000	64.9900	25.3800	88,236,000	58.99	$5.67b				
finance-abc7-com	plcm	+0.6221%	64.70 usd	64.46	+0.4000	898,753	65.00	63.76	64.30	64.99	25.38	88,235,730						
finance-abc7chicago-com	plcm	+0.6221%	64.70 usd	64.46	+0.4000	898,753	65.00	63.76	64.30	64.99	25.38	88,235,730						
financial-content	plcm	+0.6221%	64.70 usd	64.46	+0.4000	898,753	65.00	63.76	64.30	64.99	25.38	88,235,730						
finapps-forbes-com	plcm	0.6%	$64.70	64.46	0.40	898,753	65.00	63.76	64.30	64.99	25.38	88 mil	59.4	6 bil	0.0	0.00	1.09	
finviz	plcm	0.62%	64.70			898,753			64.30	-0.45%	154.93%	88.24m	58.99	5.67b			1.09	
fool	plcm	+0.62%	$64.70	$64.46	0.40	898,753	$65.00	$63.76	$64.30	$64.99	$25.38		58.00	$5.71b				
foxbusiness	plcm		$64.70		+0.40	899,093			$64.30									
google-finance	plcm	(0.62%)	64.70	64.46	+0.40	898,753.00	65.00	63.76		65.00	25.38	88.24m	59.52	5.71b			1.09	
howthemarketworks	plcm	0.622%	64.7	64.46	0.4	896,577	65	63.76	64.3									
hpcwire	plcm	+0.6221%	64.70 usd	64.46	+0.4000	899,093	65.00	63.76	64.30	64.99	25.38	88,235,730						
insidestocks	plcm	+0.62%	64.70	64.46	+0.40	898753	65.00	63.76					price earnings ratio: 38.28					
investopedia	plcm	+0.62 %	$64.70	64.46	+0.40				64.30									
investorguide	plcm	+0.62%	64.70	64.54	+0.40		65.00	63.76		64.99	25.38		58.40	5.709b			1.101	
marketintellisearch	plcm	0.62 %	$64.70	$64.54	0.40	887.40k	$65.00	$63.78	$64.30			88.24m	58.99	5.67b	0.0 %		1.09	
marketwatch	plcm	+0.62%	$64.55	open: 64.46	+0.40	4,979	$65.00	$63.76	$64.30	$65.00	$25.38		60.25	$5.63b			1.07	
minyanville	plcm	+0.6221%	64.70 usd	64.46	+0.4000	898,753	65.00	63.76	64.30	64.99	25.38	88,235,730						
msn-money	plcm	+0.62%	64.70	64.46	+0.40	898,753	65.00	63.76	64.30	64.99	25.38	88.24 mil	58.82	5.67 bil			1.09	
nasdaq-com	plcm	0.62%	$ 64.70	$ 64.46	0.40	898,753	$ 65	$ 63.76	$ 64.30	$ 64.99	$ 25.38	88,236,000	59.36	$ 5,708,869,200			$ 1.09	
optimum	plcm	+0.62%	64.70 ( 4:00 pm edt)	64.46	+0.40	897,525	65.00	63.76	64.30	64.99	25.38	88.24m	58.8	5.7b			1.10	
paidcontent	plcm	+0.6221%	64.70 usd	64.46	+0.4000	898,753	65.00	63.76	64.30	64.99	25.38	88,235,730						
pc-quote	plcm	0.62%	64.7	64.46	0.40	899,093	65.0	63.76	64.3	64.99	25.38	87,690,490	58.45455	5,673,575,000				
personal-wealth-biz	plcm	+0.62%	64.70	64.54		899,093	65.00	63.76	64.30	64.99	25.38		58.40			0.00	1.101	
predictwallstreet	plcm	+0.62%	64.70		+0.40	898,753												
raymond-james	plcm	0.62	64.70	64.46	0.40	898,753	65.00	63.76	64.70	64.99	25.38		57.77				1.12	
renewable-energy-world	plcm	+0.6221%	64.70 usd	64.46	+0.4000	898,753	65.00	63.76	64.30	64.99	25.38	88,235,730						
screamingmedia	plcm	+0.62%	$	open: 64.46	+0.40	4,979	$65.00	$63.76	$64.30	$65.00	$25.38		60.25	$5.63b			1.07	
scroli	plcm	%	plcm			0												
simple-stock-quotes	plcm	+0.62%	last trade: 64.70		change: 0.400								p/e ratio: 58.4					
smartmoney	plcm	(0.62%)	64.70	$64.46	0.40	899,093	$65.00	$63.76	$64.30	$64.99	$25.38			5,673,600	0.00%	$0.00		
stocknod	plcm	+0.6221%	64.70 usd	64.46	+0.4000	899,093	65.00	63.76	64.30	64.99	25.38	88,235,730						
stockpickr	plcm	0.62%	$64.70 0.40 | 0.62%	64.46	0.40	898.75k	65.00	63.76	64.30	64.99	25.38							
stocksmart	plcm	.0 %	$57.6	39.01	0	203,511	59	57.33										
stocktwits	plcm	0.62%	64.70		+0.40													
streetinsider-com	plcm	0.62%	64.70	$64.46	+0.40	898,753	$65.00	$63.76	$64.30	$64.99	$25.38		58.82				$1.10	
thecramerreport	plcm		64.70	64.54	+0.40	898753	65.00	63.76										
thestree	plcm	0.62%	$64.7	64.46	0.4	898753	65.0	63.76	64.3	-64.99	25.38	8.823573e7		5.632969003e9				
tickerspy	plcm	0.62%	$64.70	64.46	+0.40	898,753	65.00	63.76	64.30	64.99	25.38		58.5	5.6b	0.00%	$0.00		
tmx-quotemedia	plcm	0.62%	64.700	64.460	0.400	899,093	65.000	63.760	64.300	64.990	25.380	88,235,730	58.50	5,708,851,731			1.10	
updown	plcm	0.62%	$64.70	$64.46	$0.40	893,055	$65.00	$63.76	$64.30	$64.99	$25.38	88.23b	57.05	$5.67b			1.13	
wallstreetsurvivor	plcm	0.62%	64.70	64.46	0.40	896,577	65.00	63.76										
yahoo-finance	plcm	0.62%	64.70	64.54	0.40	898,753	65.00	63.76	64.30	65.00	25.38		58.76	5.71b			1.10	
ycharts-com	plcm	+0.62%	64.70		+0.40					64.99	25.38		58.82	5.67b	0.00%		1.10	
zacks	plcm	(0.62%)	64.70		0.40	vol.  898,753	65.00	63.76		65.00	25.38		54.49	5.67 b	0.00	0.00	1.18	
advfn	tiny	0.58	5.16	5.15	0.03	148046	5.24	5.05										
barchart	tiny	+0.58%	5.16	5.15	+0.03	161,821	5.24	5.05	5.13	6.30	3.70		63.63	$159.65 m			+0.25	
barrons	tiny	0.58%	5.16	5.15	+0.03	148,046	5.24	5.05				30.87 million		$157.80 million	tiny has not issued dividends in more than 1 year.	$0.02		
bloomberg	tiny	0.585%	5.160	5.150	0.030	148,046	5.240	5.050		6.30	3.70	31.001mil	20.640	159.963mil		1.118 cancelled	0.250	
boston-com	tiny	+0.5848%	5.160 usd	5.150	+0.0300	148,046	5.240	5.050	5.130	6.300	3.700	31,000,601						
bostonmerchant	tiny	+0.5848%	5.160 usd	5.150	+0.0300	148,046	5.240	5.050	5.130	6.300	3.700	31,000,601						
business-insider	tiny	+0.5848%	5.160 usd	5.150	+0.0300	148,046	5.240	5.050	5.130	6.300	3.700	31,000,601						
chron	tiny	+0.5848%	5.160 usd	5.150	+0.0300	148,046	5.240	5.050	5.130	6.300	3.700	31,000,601						
cio-com	tiny	+0.58%	5.160 usd	5.150	+0.0300	148,046	5.240	5.050	5.130	6.300	3.700	31,000,601	20.64	160m				
cnn-money	tiny	+0.58%	5.16	5.15	+0.03	146,728	5.24	5.05	5.13				20.6	$160.0m				
easystockalterts	tiny	0.58%	5.16	5.15	+0.03	148046	5.24	5.05	5.13	6.30	3.70		20.64				0.25	
eresearch-fidelity-com	tiny	0.58%	5.1600	5.1500	0.0300	148,046	5.2400	5.0500	5.1300	6.3000	3.7000	31,001,000	20.52	$159.04m				
finance-abc7-com	tiny	+0.5848%	5.160 usd	5.150	+0.0300	147,946	5.240	5.050	5.130	6.300	3.700	31,000,601						
finance-abc7chicago-com	tiny	+0.5848%	5.160 usd	5.150	+0.0300	147,946	5.240	5.050	5.130	6.300	3.700	31,000,601						
financial-content	tiny	+0.5848%	5.160 usd	5.150	+0.0300	147,946	5.240	5.050	5.130	6.300	3.700	31,000,601						
finapps-forbes-com	tiny	0.6%	$5.16	5.15	0.03	147,946	5.24	5.05	5.13	6.30	3.70	31 mil		160 mil	0.0	0.00		
finviz	tiny	0.58%	5.16			146,728			5.13	-18.10%	39.46%	31.00m	20.64	159.96m			0.25	
fool	tiny	+0.58%	$5.16	$5.15	0.03	146,728	$5.24	$5.05	$5.13	$6.30	$3.70		20.40	$159.96m				
foxbusiness	tiny		$5.16		+0.03	148,046			$5.13									
google-finance	tiny	(0.58%)	5.16	5.15	+0.03	147,946.00	5.24	5.05		6.30	3.70	31.00m	20.52	159.96m			0.25	
howthemarketworks	tiny	0.585%	5.16	5.15	0.03	142,709	5.24	5.05	5.13									
hpcwire	tiny	+0.5848%	5.160 usd	5.150	+0.0300	148,046	5.240	5.050	5.130	6.300	3.700	31,000,601						
insidestocks	tiny	+0.58%	5.16	5.15	+0.03	148046	5.24	5.05										
investopedia	tiny	+0.58 %	$5.16	5.15	+0.03				5.13									
investorguide	tiny	+0.58%	5.16	5.15	+0.03		5.24	5.05		6.30	3.70		20.52	160.0m			0.25	
marketintellisearch	tiny	0.58 %	$5.16	$5.15	0.03	141.00k	$5.21	$5.05	$5.13			31.00m	20.52	0.16b	0.0 %		0.25	
marketwatch	tiny	+0.58%	$5.16	open: 5.15	+0.03	5,337	$5.24	$5.05	$5.13	$6.30	$3.70		20.53	$157.80m			0.25	
minyanville	tiny	+0.5848%	5.160 usd	5.150	+0.0300	148,046	5.240	5.050	5.130	6.300	3.700	31,000,601						
msn-money	tiny	+0.58%	5.16	5.15	+0.03	148,046	5.24	5.05	5.13	6.30	3.70	31.00 mil	20.64	159.03 mil			0.25	
nasdaq-com	tiny	0.58%	$ 5.16	$ 5.15	0.03	148,046	$ 5.24	$ 5.05	$ 5.13	$ 6.30	$ 3.70	31,001,000	20.64	$ 159,965,160			$ 0.25	
optimum	tiny	+0.58%	5.16 ( 4:30 pm edt)	5.15	+0.03	147,946	5.24	5.05	5.13	6.30	3.70	31.00m	20.6	160.0m			0.25	
paidcontent	tiny	+0.5848%	5.160 usd	5.150	+0.0300	148,046	5.240	5.050	5.130	6.300	3.700	31,000,601						
pc-quote	tiny	0.58%	5.16	5.15	0.03	148,046	5.24	5.05	5.13	6.30	3.70	30,820,756	20.52	159,035,000				
personal-wealth-biz	tiny	+0.58%	5.16	5.15		148,046	5.24	5.05	5.13	6.30	3.70		20.52			0.00	0.25	
predictwallstreet	tiny	+0.58%	5.15		+0.03	148,046												
raymond-james	tiny	0.58	5.16	5.15	0.03	148,046	5.24	5.05	5.16	6.30	3.70		20.64				0.25	
renewable-energy-world	tiny	+0.5848%	5.160 usd	5.150	+0.0300	148,046	5.240	5.050	5.130	6.300	3.700	31,000,601						
screamingmedia	tiny	+0.58%	$	open: 5.15	+0.03	5,337	$5.24	$5.05	$5.13	$6.30	$3.70		20.53	$157.80m			0.25	
scroli	tiny	%	tiny			0												
simple-stock-quotes	tiny	+0.58%	last trade: 5.16		change: 0.030								p/e ratio: 20.52					
smartmoney	tiny	(0.58%)	5.16	$5.15	0.03	148,046	$5.24	$5.05	$5.13	$6.30	$3.70			159,000	0.00%	$0.00		
stocknod	tiny	+0.5848%	5.160 usd	5.150	+0.0300	148,046	5.240	5.050	5.130	6.300	3.700	31,000,601						
stockpickr	tiny	0.58%	$5.16 0.03 | 0.58%	5.15	0.03	146.73k	5.24	5.05	5.13	6.30	3.70							
stocksmart	tiny	.0 %	$5.36	4.3	0	19,824	5.74	5.36										
stocktwits	tiny	0.39%	5.15		+0.02													
streetinsider-com	tiny	0.58%	5.16	$5.15	+0.03	148,046	$5.24	$5.05	$5.13	$6.30	$3.70		20.64				$0.25	
thecramerreport	tiny		5.16	5.15	+0.03	148046	5.24	5.05										
thestree	tiny	0.58%	$5.16	5.13	0.03	146728	5.24	5.05	3.7 -6.3									
tickerspy	tiny	0.58%	$5.16	5.15	+0.03	148,046	5.24	5.05	5.13	6.30	3.70		20.5	159.0m	0.00%	$0.00		
tmx-quotemedia	tiny	0.58%	5.160	5.150	0.030	148,046	5.240	5.050	5.130	6.300	3.700	31,000,601	20.50	159,963,101			0.25	
updown	tiny	0.58%	$5.16	$5.15	$0.03	140,968	$5.24	$5.05	$5.13	$6.30	$3.70	31.00b	20.38	$159m			0.25	
wallstreetsurvivor	tiny	0.58%	5.16	5.15	0.03	142,709	5.24	5.05		6.30	3.70		20.50	$159m			0.34	
yahoo-finance	tiny	0.58%	5.16	5.15	0.03	148,046	5.24	5.05	5.13	6.30	3.70		20.64	159.96m			0.25	
ycharts-com	tiny	+0.39%	5.15		+0.02					6.30	3.70		20.60	159.34m	0.00%		0.25	
zacks	tiny	(0.58%)	5.16		0.03	vol.  148,046	5.24	5.05		6.30	3.70		64.13	159.04 m	0.00	0.00	.08	
advfn	kcli	0.83	31.41	31.1	0.26	32956	31.81	30.96										
barchart	kcli	+0.83%	31.41	31.10	+0.26	34,623	31.81	30.96	31.15	34.80	27.38		13.62	$360.27 m	3.46%	$1.08	+2.29	
barrons	kcli	0.83%	31.41	31.10	+0.26	32,171	31.81	30.96				11.49 million		$357.54 million	3.44%	$0.27		
bloomberg	kcli	0.835%	31.410	31.100	0.260	32,956	31.810	30.960		35.10	28.09	11.467mil	13.837	360.188mil	3.438	0.270 regular cash	2.270	
boston-com	kcli	+0.8347%	31.41 usd	31.10	+0.2600	32,956	31.81	30.96	31.15	35.10	28.09	11,467,319						
bostonmerchant	kcli	+0.8347%	31.41 usd	31.10	+0.2600	32,956	31.81	30.96	31.15	35.10	28.09	11,467,319						
business-insider	kcli	+0.8347%	31.41 usd	31.10	+0.2600	32,956	31.81	30.96	31.15	35.10	28.09	11,467,319						
chron	kcli	+0.8347%	31.41 usd	31.10	+0.2600	32,956	31.81	30.96	31.15	35.10	28.09	11,467,319						
cio-com	kcli	+0.83%	31.41 usd	31.10	+0.2600	32,956	31.81	30.96	31.15	35.10	28.09	11,467,319	13.72	360m	3.6	1.08		
cnn-money	kcli	+0.32%today&rsquo;s change	31.25data as of 3:59pm et	31.10	+0.10	30,564	31.81	30.96	31.15				13.6	$358.3m	3.46%			
easystockalterts	kcli	0.84%	31.41	31.10	+0.26	32956	31.81	30.96	31.15	35.10	28.09		13.72				2.29	
eresearch-fidelity-com	kcli	0.83%	31.4100	31.1000	0.2600	32,956	31.8100	30.9600	31.1500	35.1000	28.0900	11,467,000	13.60	$357.20m	3.47%	$0.270000		
finance-abc7-com	kcli	+0.8347%	31.41 usd	31.10	+0.2600	32,956	31.81	30.96	31.15	35.10	28.09	11,467,319						
finance-abc7chicago-com	kcli	+0.8347%	31.41 usd	31.10	+0.2600	32,956	31.81	30.96	31.15	35.10	28.09	11,467,319						
financial-content	kcli	+0.8347%	31.41 usd	31.10	+0.2600	32,956	31.81	30.96	31.15	35.10	28.09	11,467,319						
finapps-forbes-com	kcli	0.8%	$31.41	31.10	0.26	32,956	31.81	30.96	31.15	35.10	28.09	11 mil		360 mil	3.4	1.08		
finviz	kcli	0.83%	31.41			32,956			31.15	-9.75%	13.74%	11.47m	13.66	357.29m		1.08	2.28	
fool	kcli	+0.83%	$31.41	$31.10	0.26	32,401	$31.81	$30.96	$31.15	$35.10	$28.09		13.60	$360.19m	3.90%	1.08		
foxbusiness	kcli		$31.41		+0.26	32,956			$31.15									
google-finance	kcli	(0.83%)	31.41	31.10	+0.26	32,956.00	31.81	30.96		35.10	28.09	11.47m	13.79	360.18m	3.44	0.27	2.28	
howthemarketworks	kcli	0.835%	31.41	31.1	0.26	32,401	31.81	30.96	31.15									
hpcwire	kcli	+0.8347%	31.41 usd	31.10	+0.2600	32,956	31.81	30.96	31.15	35.10	28.09	11,467,319						
insidestocks	kcli	+0.83%	31.41	31.10	+0.26	32956	31.81	30.96										
investopedia	kcli	+0.83 %	$31.41	31.10	+0.26				31.15									
investorguide	kcli	+0.83%	31.41	31.20	+0.26		31.81	30.96		35.10	27.51		13.67	360.2m			2.278	
marketintellisearch	kcli	0.83 %	$31.41	$31.20	0.26	31.70k	$31.81	$30.96	$31.15			11.47m	13.66	0.36b	3.47 %		2.28	
marketwatch	kcli	+0.83%	$31.41	open: 31.10	+0.26	885	$31.81	$30.96	$31.15	$35.10	$28.09		13.78	$357.54m	3.44%	0.27	2.28	
minyanville	kcli	+0.8347%	31.41 usd	31.10	+0.2600	32,956	31.81	30.96	31.15	35.10	28.09	11,467,319						
msn-money	kcli	+0.83%	31.41	31.10	+0.26	32,956	31.81	30.96	31.15	35.10	28.09	11.47 mil	13.72	357.21 mil	3.47%	1.08	2.28	
nasdaq-com	kcli	0.83%	$ 31.41	$ 31.10	0.26	32,956	$ 31.81	$ 30.96	$ 31.15	$ 35.10	$ 28.09	11,467,000	13.72	$ 360,178,470	3.47 %	$1.080000	$ 2.29	
optimum	kcli	+0.83%	31.41 ( 4:00 pm edt)	31.10	+0.26	32,956	31.81	30.96	31.15	35.10	28.09	11.47m	13.7	360.2m	3.44	1.08	2.29	
paidcontent	kcli	+0.8347%	31.41 usd	31.10	+0.2600	32,956	31.81	30.96	31.15	35.10	28.09	11,467,319						
pc-quote	kcli	0.83%	31.41	31.1	0.26	32,956	31.81	30.96	31.15	35.10	28.09	11,372,082	13.60262	357,197,000		0.27		
personal-wealth-biz	kcli	+0.83%	31.41	31.20		32,956	31.81	30.96	31.15	35.10	27.51		13.67		2.60	0.81	2.278	
predictwallstreet	kcli	+0.83%	31.41		+0.26	32,956												
raymond-james	kcli	0.83	31.41	31.10	0.26	32,956	31.81	30.96	31.41	35.10	28.09		13.72				2.29	
renewable-energy-world	kcli	+0.8347%	31.41 usd	31.10	+0.2600	32,956	31.81	30.96	31.15	35.10	28.09	11,467,319						
screamingmedia	kcli	+0.83%	$	open: 31.10	+0.26	885	$31.81	$30.96	$31.15	$35.10	$28.09		13.78	$357.54m	3.44%	0.27	2.28	
scroli	kcli	%	kcli			0												
simple-stock-quotes	kcli	+0.83%	last trade: 31.41		change: 0.260								p/e ratio: 13.67					
smartmoney	kcli	(0.83%)	31.41	$31.10	0.26	32,956	$31.81	$30.96	$31.15	$35.10	$28.09			357,200	3.47%	$0.27		
stocknod	kcli	+0.8347%	31.41 usd	31.10	+0.2600	32,956	31.81	30.96	31.15	35.10	28.09	11,467,319						
stockpickr	kcli	0.83%	$31.41 0.26 | 0.83%	31.10	0.26	32.96k	31.81	30.96	31.15	35.10	28.09							
stocksmart	kcli	.0 %	$29.2	33.35	0	1,050	29.74	29.15										
stocktwits	kcli	0.10%	31.18		+0.03													
streetinsider-com	kcli	0.83%	31.41	$31.10	+0.26	32,956	$31.81	$30.96	$31.15	$35.10	$28.09		13.72				$2.29	
thecramerreport	kcli		31.41	31.20	+0.26	32956	31.81	30.96										
thestree	kcli	0.83%	$31.41	31.1	0.26	32956	31.81	30.96	31.15	-35.1	28.09	1.1467319e7		3.57551006e8				
tickerspy	kcli	0.83%	$31.41	31.10	+0.26	32,171	31.81	30.96	31.15	35.10	28.09		13.6	357.2m	3.47%	$0.27		
tmx-quotemedia	kcli	0.83%	31.410	31.100	0.260	32,956	31.810	30.960	31.150	35.100	28.090	11,467,319	13.60	360,188,490	3.467	0.270 usd	2.29	
updown	kcli	0.83%	$31.41	$31.10	$0.26	32,171	$31.81	$30.96	$31.15	$35.10	$28.09	11.46b	13.68	$357m			2.28	
wallstreetsurvivor	kcli	0.83%	31.41	31.10	0.26	32,401	31.81	30.96		35.10	28.09		13.60	$357m	3.50%	1.08 -	1.95	
yahoo-finance	kcli	0.83%	31.41	31.20	0.26	32,956	31.81	30.96	31.15	35.10	28.09		13.79	360.18m	3.50%	1.08	2.28	
ycharts-com	kcli	+0.10%	31.18		+0.03					35.10	28.09		13.62	357.63m	3.70%		2.29	
zacks	kcli	(0.83%)	31.41		0.26	vol.  32,956	31.81	30.96		35.10	28.09		13.6	357.20 m	3.47	1.08	2.29	
advfn	mww	1.43	14.87	14.63	0.21	2582541	15.0	14.51										
barchart	mww	+1.43%	14.87	14.63	+0.21	2,582,541	15.00	14.51	14.66	25.90	10.01		121.08	$1.94 b			-0.07	
barrons	mww	1.43%	14.87	14.63	+0.21	2.581m	15.00	14.51				120.61 million		$1.75 billion	mww has not issued dividends in more than 1 year.			
bloomberg	mww	1.432%	14.870	14.630	0.210	2,582,541	15.000	14.510		25.90	10.01	129.319mil	135.182	1,922.968mil			0.110	
boston-com	mww	+1.432%	14.87 usd	14.63	+0.2100	2,582,541	15.00	14.51	14.66	25.90	10.01	129,318,647						
bostonmerchant	mww	+1.432%	14.87 usd	14.63	+0.2100	2,582,541	15.00	14.51	14.66	25.90	10.01	129,318,647						
business-insider	mww	+1.432%	14.87 usd	14.63	+0.2100	2,582,541	15.00	14.51	14.66	25.90	10.01	129,318,647						
chron	mww	+1.432%	14.87 usd	14.63	+0.2100	2,582,141	15.00	14.51	14.66	25.90	10.01	129,318,647						
cio-com	mww	+1.43%	14.87 usd	14.63	+0.2100	2,582,141	15.00	14.51	14.66	25.90	10.01	129,318,647		2b				
cnn-money	mww	+1.43%	14.87	14.70	+0.21	2,580,275	15.00	14.51	14.66				nm	$1.9b				
easystockalterts	mww	1.44%	14.87	14.63	+0.21	2582141	15.00	14.51	14.66	25.90	10.01						-0.07	
eresearch-fidelity-com	mww	1.43%	14.8700	14.6300	0.2100	2,582,141	15.0000	14.5100	14.6600	25.9000	10.0100	129,319,000	nm	$1.90b				
finance-abc7-com	mww	+1.432%	14.87 usd	14.63	+0.2100	2,582,141	15.00	14.51	14.66	25.90	10.01	129,318,647						
finance-abc7chicago-com	mww	+1.432%	14.87 usd	14.63	+0.2100	2,582,141	15.00	14.51	14.66	25.90	10.01	129,318,647						
financial-content	mww	+1.432%	14.87 usd	14.63	+0.2100	2,582,141	15.00	14.51	14.66	25.90	10.01	129,318,647						
finapps-forbes-com	mww	1.4%	$14.87	14.63	0.21	2,582,141	15.00	14.51	14.66	25.90	10.01	129 mil		2 bil	0.0	0.00	-0.07	
finviz	mww	1.43%	14.87			2,582,141			14.66	-42.59%	48.55%	129.32m		1.90b			-0.07	
fool	mww	+1.43%	$14.87	$14.63	0.21	2,580,275	$15.00	$14.51	$14.66	$25.90	$10.01		0.00	$1.92b				
foxbusiness	mww		$14.87		+0.21	2,582,541			$14.66									
google-finance	mww	(1.43%)	14.87	14.63	+0.21	2.58m	15.00	14.51		25.90	10.01	129.32m		1.92b			-0.07	
howthemarketworks	mww	1.432%	14.87	14.63	0.21	2,580,775	15	14.51	14.66									
hpcwire	mww	+1.432%	14.87 usd	14.63	+0.2100	2,582,541	15.00	14.51	14.66	25.90	10.01	129,318,647						
insidestocks	mww	+1.43%	14.87	14.63	+0.21	2581375	15.00	14.51										
investopedia	mww	+1.43 %	$14.87	14.63	+0.21				14.66									
investorguide	mww	+1.43%	14.87	14.63	+0.21		15.00	14.51		25.90	10.01			1.815b			-0.07	
marketintellisearch	mww	1.43 %	$14.87	$14.63	0.21	2554.80k	$15.00	$14.51	$14.66			129.32m	0.00	1.90b	0.0 %		-0.07	
marketwatch	mww	+1.43%	$14.87	open: 14.63	+0.21	2,266	$15.00	$14.51	$14.66	$25.90	$10.01			$1.88b				
minyanville	mww	+1.432%	14.87 usd	14.63	+0.2100	2,582,141	15.00	14.51	14.66	25.90	10.01	129,318,647						
msn-money	mww	+1.43%	14.87	14.63	+0.21	2.58 mil	15.00	14.51	14.66	25.90	10.01	129.32 mil	-212.43	1.9 bil			-0.07	
nasdaq-com	mww	1.43%	$ 14.87		0.21	2,580,975	$ 15	$ 14.51	$ 14.66	$ 25.90	$ 10.01	129,319,000		$ 1,922,973,530			$ -0.07	
optimum	mww	+1.43%	14.87 ( 4:15 pm edt)	14.63	+0.21	2,580,975	15.00	14.51	14.66	25.90	10.01	129.32m		1.9b			-0.07	
paidcontent	mww	+1.432%	14.87 usd	14.63	+0.2100	2,582,141	15.00	14.51	14.66	25.90	10.01	129,318,647						
pc-quote	mww	1.43%	14.87	14.63	0.21	2,582,541	15.0	14.51	14.66	25.90	10.01	127,492,703	-209.42857	1,895,817,000				
personal-wealth-biz	mww	+1.43%	14.87	14.63		2,582,541	15.00	14.51	14.66	25.90	10.01					0.00	-0.07	
predictwallstreet	mww	+1.43%	14.87		+0.21	2,582,141												
raymond-james	mww	1.43	14.87	14.63	0.21	2,582,141	15.00	14.51	14.87	25.90	10.01						-0.07	
renewable-energy-world	mww	+1.432%	14.87 usd	14.63	+0.2100	2,582,141	15.00	14.51	14.66	25.90	10.01	129,318,647						
screamingmedia	mww	+1.43%	$	open: 14.63	+0.21	1,866	$15.00	$14.51	$14.66	$25.90	$10.01			$1.88b				
scroli	mww	1.43%	mww 14.87	14.63	0.21	2,141,422	15.00	14.51	14.66	25.90	10.01		0.00				-0.07	
simple-stock-quotes	mww	+1.43%	last trade: 14.87		change: 0.210													
smartmoney	mww	(1.43%)	14.87	$14.63	0.21	2,582,541	$15.00	$14.51	$14.66	$25.90	$10.01			1,895,800	0.00%	$0.00		
stocknod	mww	+1.432%	14.87 usd	14.63	+0.2100	2,582,541	15.00	14.51	14.66	25.90	10.01	129,318,647						
stockpickr	mww	1.43%	$14.87 0.21 | 1.43%	14.63	0.21	2.58m	15.00	14.51	14.66	25.90	10.01							
stocksmart	mww	.0 %	$14.365	23.98	0	198,782	15.33	14.32										
stocktwits	mww	1.36%	14.86		+0.20													
streetinsider-com	mww	1.43%	14.87	$14.63	+0.21	2,582,141	$15.00	$14.51	$14.66	$25.90	$10.01						$-0.07	
thecramerreport	mww		14.87	14.63	+0.21	2582141	15.00	14.51										
thestree	mww	1.43%	$14.87	14.63	0.21	2582141	15.0	14.51	14.66	-25.9	10.01	1.29318647e8		1.878999941e9				
tickerspy	mww	1.43%	$14.87	14.63	+0.21	2,582,141	15.00	14.51	14.66	25.90	10.01		-209.4	1.7b	0.00%	$0.00		
tmx-quotemedia	mww	1.43%	14.870	14.630	0.210	2,582,541	15.000	14.510	14.660	25.900	10.010	129,318,647		1,922,968,281			-0.07	
updown	mww	1.43%	$14.87	$14.63	$0.21	2,580,275	$15.00	$14.51	$14.66	$25.90	$10.01	129.31b		$1.89b			-0.07	
wallstreetsurvivor	mww	1.43%	14.87	14.63	0.21	2,580,775	15.00	14.51		25.90	10.01			$2b			-0.27	
yahoo-finance	mww	1.43%	14.87	14.63	0.21	2,582,141	15.00	14.51	14.66	25.90	10.01			1.81b			-0.07	
ycharts-com	mww	+1.36%	14.86		+0.20					25.90	10.01			1.93b	0.00%		-0.07	
zacks	mww	(1.43%)	14.87		0.21	vol.  2,582,141	15.00	14.51		25.90	10.01		122.17	1.90 b	0.00	0.00	.12	
advfn	mwv	1.80	33.91	33.21	0.6	915548	33.99	33.16										
barchart	mwv	+1.80%	33.91	33.21	+0.60	915,548	33.99	33.16	33.31	34.51	20.28		17.97	$5.75 b	3.06%	$1.00	+0.86	
barrons	mwv	1.80%	33.91	33.21	+0.60	911,920	33.99	33.16				172.70 million		$5.55 billion	2.95%	$0.25		
bloomberg	mwv	1.801%	33.910	33.210	0.600	915,548	33.990	33.160		34.51	20.81	169.687mil	18.530	5,754.072mil	2.890	0.250 regular cash	1.830	
boston-com	mwv	+1.801%	33.91 usd	33.21	+0.6000	915,548	33.99	33.16	33.31	34.51	20.81	169,686,575						
bostonmerchant	mwv	+1.801%	33.91 usd	33.21	+0.6000	915,548	33.99	33.16	33.31	34.51	20.81	169,686,575						
business-insider	mwv	+1.801%	33.91 usd	33.21	+0.6000	915,548	33.99	33.16	33.31	34.51	20.81	169,686,575						
chron	mwv	+1.801%	33.91 usd	33.21	+0.6000	913,448	33.99	33.16	33.31	34.51	20.81	169,686,575						
cio-com	mwv	+1.80%	33.91 usd	33.21	+0.6000	913,448	33.99	33.16	33.31	34.51	20.81	169,686,575	19.49	6b	3.1	1		
cnn-money	mwv	+1.80%	33.91	33.24	+0.60	913,448	33.99	33.16	33.31				19.5	$5.8b	2.95%			
easystockalterts	mwv	1.81%	33.91	33.21	+0.60	913448	33.99	33.16	33.31	34.51	20.81		19.49				1.74	
eresearch-fidelity-com	mwv	1.80%	33.9100	33.2100	0.6000	913,448	33.9900	33.1600	33.3100	34.5100	20.8100	169,687,000	18.61	$5.65b	3.00%	$0.250000		
finance-abc7-com	mwv	+1.801%	33.91 usd	33.21	+0.6000	913,448	33.99	33.16	33.31	34.51	20.81	169,686,575						
finance-abc7chicago-com	mwv	+1.801%	33.91 usd	33.21	+0.6000	913,448	33.99	33.16	33.31	34.51	20.81	169,686,575						
financial-content	mwv	+1.801%	33.91 usd	33.21	+0.6000	913,448	33.99	33.16	33.31	34.51	20.81	169,686,575						
finapps-forbes-com	mwv	1.8%	$33.91	33.21	0.60	913,448	33.99	33.16	33.31	34.51	20.81	170 mil	34.6	6 bil	2.9	1.00	0.98	
finviz	mwv	1.80%	33.91			913,448			33.31	-1.74%	67.23%	169.69m	18.93	5.65b		1.00	1.76	
fool	mwv	+1.80%	$33.91	$33.21	0.60	913,448	$33.99	$33.16	$33.31	$34.51	$20.81		38.00	$5.75b	3.80%	1.00		
foxbusiness	mwv		$33.91		+0.60	915,548			$33.31									
google-finance	mwv	(1.80%)	33.91	33.21	+0.60	913,448.00	33.99	33.16		34.51	20.81	169.69m	19.23	5.75b	2.95	0.25	1.76	
howthemarketworks	mwv	1.801%	33.91	33.21	0.6	911,920	33.99	33.16	33.31									
hpcwire	mwv	+1.801%	33.91 usd	33.21	+0.6000	915,548	33.99	33.16	33.31	34.51	20.81	169,686,575						
insidestocks	mwv	+1.80%	33.91	33.21	+0.60	911920	33.99	33.16					price earnings ratio: 18.63					
investopedia	mwv	+1.80 %	$33.91	33.21	+0.60				33.31									
investorguide	mwv	+1.80%	33.91	33.21	+0.60		33.99	33.16		34.51	20.81		39.14	5.754b			0.851	
marketintellisearch	mwv	1.8 %	$33.91	$33.21	0.60	821.90k	$33.99	$33.16	$33.31			169.69m	18.93	5.65b	3.0 %		1.76	
marketwatch	mwv	+1.80%	$33.72	open: 33.21	+0.60	8,428	$33.99	$33.16	$33.31	$34.51	$20.81		19.52	$5.55b	2.95%	0.25	1.74	
minyanville	mwv	+1.801%	33.91 usd	33.21	+0.6000	913,448	33.99	33.16	33.31	34.51	20.81	169,686,575						
msn-money	mwv	+1.80%	33.91	33.21	+0.60	913,448	33.99	33.16	33.31	34.51	20.81	169.69 mil	19.27	5.65 bil	3.00%	1.00	0.85	
nasdaq-com	mwv	1.8%	$ 33.91		0.60	913,448	$ 33.99	$ 33.16	$ 33.31	$ 34.51	$ 20.81	169,687,000	39.43	$ 5,754,086,170	3 %	$1.000000	$ 0.86	
optimum	mwv	+1.80%	33.91 ( 4:15 pm edt)	33.21	+0.60	913,448	33.99	33.16	33.31	34.51	20.81	169.69m	19.5	5.8b	2.95	1.00	1.74	
paidcontent	mwv	+1.801%	33.91 usd	33.21	+0.6000	913,448	33.99	33.16	33.31	34.51	20.81	169,686,575						
pc-quote	mwv	1.80%	33.91	33.21	0.60	915,548	33.99	33.16	33.31	34.51	20.81	166,684,577	18.92614	5,652,274,000		0.25		
personal-wealth-biz	mwv	+1.80%	33.91	33.21		915,548	33.99	33.16	33.31	34.51	20.81		39.14		2.94	0.98	0.851	
predictwallstreet	mwv	+1.80%	33.91		+0.60	913,448												
raymond-james	mwv	1.80	33.91	33.21	0.60	913,448	33.99	33.16	33.91	34.51	20.81		18.74				1.81	
renewable-energy-world	mwv	+1.801%	33.91 usd	33.21	+0.6000	913,448	33.99	33.16	33.31	34.51	20.81	169,686,575						
screamingmedia	mwv	+1.80%	$	open: 33.21	+0.60	6,328	$33.99	$33.16	$33.31	$34.51	$20.81		19.52	$5.55b	2.95%	0.25	1.74	
scroli	mwv	1.80%	mwv 33.91	33.21	0.60	755,544	33.99	33.16	33.31	34.51	20.81		19.23				1.76	
simple-stock-quotes	mwv	+1.80%	last trade: 33.91		change: 0.600								p/e ratio: 39.14					
smartmoney	mwv	(1.80%)	33.91	$33.21	0.60	915,548	$33.99	$33.16	$33.31	$34.51	$20.81			5,652,300	3.00%	$0.25		
stocknod	mwv	+1.801%	33.91 usd	33.21	+0.6000	915,548	33.99	33.16	33.31	34.51	20.81	169,686,575						
stockpickr	mwv	1.80%	$33.91 0.60 | 1.80%	33.26	0.60	913.45k	33.99	33.16	33.31	34.51	20.81							
stocksmart	mwv	.0 %	$32.85	26.27	0	119,729	33.89	32.785										
stocktwits	mwv	1.80%	33.91		+0.60													
streetinsider-com	mwv	1.80%	33.91	$33.21	+0.60	913,448	$33.99	$33.16	$33.31	$34.51	$20.81		19.49				$1.74	
thecramerreport	mwv		33.91	33.21	+0.60	913448	33.99	33.16										
thestree	mwv	1.8%	$33.91	33.26	0.6	913448	33.99	33.16	33.31	-34.51	20.81	1.69686575e8		5.548751003e9				
tickerspy	mwv	1.80%	$33.91	33.21	+0.60	913,448	33.99	33.16	33.31	34.51	20.81		18.9	5.6b	3.00%	$0.25		
tmx-quotemedia	mwv	1.80%	33.910	33.210	0.600	915,548	33.990	33.160	33.310	34.510	20.810	169,686,575	38.70	5,754,071,758	3.002	0.250 usd	0.86	
updown	mwv	1.80%	$33.91	$33.21	$0.60	910,220	$33.99	$33.16	$33.31	$34.51	$20.81	169.68b	38.45	$5.65b			0.87	
wallstreetsurvivor	mwv	1.80%	33.91	33.21	0.60	911,920	33.99	33.16		34.51	20.81		38.70	$6b	3.00%	0.94 -	0.62	
yahoo-finance	mwv	1.80%	33.91	33.21	0.60	913,448	33.99	33.16	33.31	34.51	20.81		39.85	5.75b	3.10%	1.00	0.85	
ycharts-com	mwv	+1.80%	33.91		+0.60					34.51	20.81		39.72	5.75b	3.05%		0.85	
zacks	mwv	(1.80%)	33.91		0.60	vol.  913,448	33.99	33.16		34.51	20.81		18.3	5.65 b	3.00	1.00	1.82	
advfn	nauh	-0.21	9.39	9.43	-0.02	59785	9.9	8.42										
barchart	nauh	-0.21%	9.39	9.61	-0.02	64,535	9.90	8.42	9.41	9.90	4.50		16.29	$247.61 m	1.27%	$0.12	+0.58	
barrons	nauh	0.21%	9.39	9.43	-0.02	59,437	9.90	8.42				3.20 million		$249.84 million	1.28%	$0.03		
bloomberg	nauh	-0.213%	9.390	9.430	-0.020	59,785	9.900	8.420		9.90	4.57	26.438mil		249.192mil	1.251	0.030 regular cash		
boston-com	nauh	-0.2125%	9.390 usd	9.430	-0.0200	59,785	9.900	8.420	9.410	9.690	4.570	26,438,040						
bostonmerchant	nauh	-0.2125%	9.390 usd	9.430	-0.0200	59,785	9.900	8.420	9.410	9.690	4.570	26,438,040						
business-insider	nauh	-0.2125%	9.390 usd	9.430	-0.0200	59,785	9.900	8.420	9.410	9.690	4.570	26,438,040						
chron	nauh	-0.2125%	9.390 usd	9.430	-0.0200	59,785	9.900	8.420	9.410	9.690	4.570	26,438,040						
cio-com	nauh	-0.21%	9.390 usd	9.430	-0.0200	59,785	9.900	8.420	9.410	9.690	4.570	26,438,040	62.60	248m	1.4	0.12		
cnn-money	nauh	-0.21%	9.39	9.43	-0.02	59,437	9.90	8.42	9.41				62.6	$248.3m	1.28%			
easystockalterts	nauh	-0.21%	9.39	9.43	-0.02	59785	9.90	8.42	9.41	9.69	4.57		62.60				0.15	
eresearch-fidelity-com	nauh	-0.21%	9.3900	9.4300	-0.0200	59,785	9.9000	8.4200	9.4100	9.6899	4.5700	26,438,000	24.76	$248.78m	1.28%	$0.030000		
finance-abc7-com	nauh	-0.2125%	9.390 usd	9.430	-0.0200	59,785	9.900	8.420	9.410	9.690	4.570	26,438,040						
finance-abc7chicago-com	nauh	-0.2125%	9.390 usd	9.430	-0.0200	59,785	9.900	8.420	9.410	9.690	4.570	26,438,040						
financial-content	nauh	-0.2125%	9.390 usd	9.430	-0.0200	59,785	9.900	8.420	9.410	9.690	4.570	26,438,040						
finapps-forbes-com	nauh	-0.2%	$9.39	9.43	-0.02	59,785	9.90	8.42	9.41	9.69	4.57	26 mil	24.7	248 mil	1.3	0.12	0.38	
finviz	nauh	-0.21%	9.39			59,437			9.41	-3.10%	108.56%	26.44m	15.39	248.27m		0.12	0.61	
fool	nauh																	
foxbusiness	nauh		$9.39		-0.02	59,785			$9.41									
google-finance	nauh	(-0.21%)	9.39	9.43	-0.02	59,785.00	9.90	8.42		9.90	4.57	26.44m	15.36	248.25m	1.28	0.03	0.61	
howthemarketworks	nauh	-0.213%	9.39	9.43	-0.02	58,300	9.9	8.42	9.41									
hpcwire	nauh	-0.2125%	9.390 usd	9.430	-0.0200	59,785	9.900	8.420	9.410	9.690	4.570	26,438,040						
insidestocks	nauh	-0.21%	9.39	9.61	-0.02	59785	9.90	8.42										
investopedia	nauh	-0.21 %	$9.39	9.43	-0.02				9.41									
investorguide	nauh		0.00															
marketintellisearch	nauh	-0.21 %	$9.39	$9.43	-0.02	55.00k	$9.90	$8.42	$9.41			26.44m	15.43	0.25b	1.28 %		0.61	
marketwatch	nauh	-0.21%	$9.39	open: 9.43	-0.02	1,485	$9.90	$8.42	$9.41	$9.90	$4.57		25.07	$249.84m	1.28%	0.03	0.37	
minyanville	nauh	-0.2125%	9.390 usd	9.430	-0.0200	59,785	9.900	8.420	9.410	9.690	4.570	26,438,040						
msn-money	nauh	-0.21%	9.39	9.43	-0.02	59,785	9.90	8.42	9.41	9.69	4.57	26.44 mil	-313.00	248.78 mil	1.28%	0.12	0.61	
nasdaq-com	nauh	0.21%	$ 9.39	$ 9.43	0.02	59,785	$ 9.90	$ 8.42	$ 9.41	$ 9.6899	$ 4.57	26,438,000	16.19	$ 248,252,820			$ 0.58	
optimum	nauh	-0.21%	9.39 ( 4:30 pm edt)	9.43	-0.02	59,785	9.90	8.42	9.41	9.69	4.57	26.44m	62.6	248.3m	1.28	0.12	0.15	
paidcontent	nauh	-0.2125%	9.390 usd	9.430	-0.0200	59,785	9.900	8.420	9.410	9.690	4.570	26,438,040						
pc-quote	nauh	-0.21%	9.39	9.43	-0.02	59,785	9.9	8.42	9.41	9.69	4.57	26,494,313	-313.66666	248,782,000		0.03		
personal-wealth-biz	nauh	-0.21%	9.39	9.43	-0.02	59,785	9.90	8.42	9.41	9.69	4.57		24.44		1.25	0.118	0.385	
predictwallstreet	nauh	-0.21%	9.39		-0.02	59,785												
raymond-james	nauh	-0.21	9.39	9.43	-0.02	59,785	9.90	8.42	9.39	9.69	4.98		24.08				0.39	
renewable-energy-world	nauh	-0.2125%	9.390 usd	9.430	-0.0200	59,785	9.900	8.420	9.410	9.690	4.570	26,438,040						
screamingmedia	nauh	-0.21%	$	open: 9.43	-0.02	1,485	$9.90	$8.42	$9.41	$9.90	$4.57		25.07	$249.84m	1.28%	0.03	0.37	
scroli	nauh	%				0												
simple-stock-quotes	nauh	-0.21%	last trade: 9.39		change: -0.020								p/e ratio: 24.44					
smartmoney	nauh	(-0.21%)	9.39	$9.43	-0.02	59,785	$9.90	$8.42	$9.41	$9.69	$4.57			248,800	1.28%	$0.03		
stocknod	nauh	-0.2125%	9.390 usd	9.430	-0.0200	59,785	9.900	8.420	9.410	9.690	4.570	26,438,040						
stockpickr	nauh	-0.21%	$9.39 -0.02 | -0.21%	9.43	-0.02	59.44k	9.90	8.42	9.41	9.69	4.57							
stocksmart	nauh	%	$6.96	7.4		1,201	7.8	6.96										
stocktwits	nauh	-0.11%	9.40		-0.01													
streetinsider-com	nauh	0.21%	9.39	$9.43	-0.02	59,785	$9.90	$8.42	$9.41	$9.69	$4.57		62.60				$0.15	
thecramerreport	nauh		9.39	9.43	-0.02	59785	9.90	8.42										
thestree	nauh	-0.21%	$9.39	9.43	-0.02	59437	9.9	8.42	9.41	-9.69	4.57	2.643804e7		2.49839478e8				
tickerspy	nauh	-0.21%	$9.39	9.43	-0.02	59,785	9.90	8.42	9.41	9.69	4.57		-313.7	248.7m	1.28%	$0.03		
tmx-quotemedia	nauh	-0.21%	9.390	9.430	-0.020	59,785	9.900	8.420	9.410	9.690	4.570	26,438,040	62.70	248,253,196	1.275	0.030 usd	0.15	
updown	nauh	-0.21%	$9.39	$9.43	-$0.02	57,654	$9.90	$8.42	$9.41	$9.69	$4.57	26.43b	20.04	$249m			0.47	
wallstreetsurvivor	nauh	-0.21%	9.39	9.43	-0.02	58,300	9.90	8.42		9.69	4.57		62.70	$249m	1.30%	0.19 -	3.23	
yahoo-finance	nauh	0.21%	9.39	9.43	0.02	59,785	9.90	8.42	9.41	9.90	4.57		24.39	248.25m	1.30%	0.12	0.39	
ycharts-com	nauh																	
zacks	nauh	(-0.21%)	9.39		-0.02	vol.  59,785	9.90	8.42		9.90	4.57		16.22	248.78 m	1.28	0.12	.58	
advfn	elos	0.41	12.18	12.07	0.05	297439	12.28	12.02										
barchart	elos	+0.41%	12.18	12.07	+0.05	302,972	12.28	12.02	12.13	14.92	7.60		0.00	$427.27 m			-0.16	
barrons	elos	0.41%	12.18	12.07	+0.05	297,439	12.28	12.02				34.37 million		$420.95 million	elos has not issued dividends in more than 1 year.			
bloomberg	elos	0.412%	12.180	12.070	0.050	297,439	12.280	12.020		14.92	7.60	34.675mil		422.340mil			-0.210	
boston-com	elos	+0.4122%	12.18 usd	12.07	+0.0500	297,439	12.28	12.02	12.13	14.92	7.600	27,162,000						
bostonmerchant	elos	+0.4122%	12.18 usd	12.07	+0.0500	297,439	12.28	12.02	12.13	14.92	7.600	27,162,000						
business-insider	elos	+0.4122%	12.18 usd	12.07	+0.0500	297,439	12.28	12.02	12.13	14.92	7.600	27,162,000						
chron	elos	+0.4122%	12.18 usd	12.07	+0.0500	297,439	12.28	12.02	12.13	14.92	7.600	27,162,000						
cio-com	elos	+0.41%	12.18 usd	12.07	+0.0500	297,439	12.28	12.02	12.13	14.92	7.600	27,162,000		331m				
cnn-money	elos	+0.41%	12.18	12.07	+0.05	297,439	12.28	12.02	12.13				7.6	$330.8m				
easystockalterts	elos	0.41%	12.18	12.07	+0.05	297439	12.28	12.02	12.13	14.92	7.60						0.00	
eresearch-fidelity-com	elos	0.41%	12.1800	12.0700	0.0500	297,439	12.2800	12.0200	12.1300	14.9200	7.6000	34,800,000	nm	$422.12m				
finance-abc7-com	elos	+0.4122%	12.18 usd	12.07	+0.0500	297,439	12.28	12.02	12.13	14.92	7.600	27,162,000						
finance-abc7chicago-com	elos	+0.4122%	12.18 usd	12.07	+0.0500	297,439	12.28	12.02	12.13	14.92	7.600	27,162,000						
financial-content	elos	+0.4122%	12.18 usd	12.07	+0.0500	297,439	12.28	12.02	12.13	14.92	7.600	27,162,000						
finapps-forbes-com	elos	0.4%	$12.18	12.07	0.05	297,439	12.28	12.02	12.13	14.92	7.60	35 mil		424 mil	0.0	0.00	-0.16	
finviz	elos	0.41%	12.18			297,439			12.13	-18.36%	60.26%	34.80m		423.86m			-0.15	
fool	elos	+0.41%	$12.18	$12.07	0.05	297,439	$12.28	$12.02	$12.13	$14.92	$7.60		0.00	$422.34m				
foxbusiness	elos		$12.18		+0.05	297,439			$12.13									
google-finance	elos	(0.41%)	12.18	12.07	+0.05	297,439.00	12.28	12.02		14.92	7.60	34.80m		423.86m			-0.15	
howthemarketworks	elos	0.412%	12.18	12.07	0.05	297,339	12.28	12.02	12.13									
hpcwire	elos	+0.4122%	12.18 usd	12.07	+0.0500	297,439	12.28	12.02	12.13	14.92	7.600	27,162,000						
insidestocks	elos	+0.41%	12.18	12.07	+0.05	297439	12.28	12.02										
investopedia	elos	+0.41 %	$12.18	12.07	+0.05				12.13									
investorguide	elos	+0.41%	12.18	12.20	+0.05		12.28	12.02		14.92	7.60			425.3m			-0.154	
marketintellisearch	elos	0.41 %	$12.18	$12.20	0.05	295.60k	$12.28	$12.02	$12.13			34.80m	0.00	0.42b	0.0 %		-0.15	
marketwatch	elos	+0.41%	$12.23	open: 12.07	+0.05	1,135	$12.28	$12.02	$12.13	$14.92	$7.60			$420.95m				
minyanville	elos	+0.4122%	12.18 usd	12.07	+0.0500	297,439	12.28	12.02	12.13	14.92	7.600	27,162,000						
msn-money	elos	+0.41%	12.18	12.07	+0.05	297,439	12.28	12.02	12.13	14.92	7.60	34.80 mil	-20.64	422.12 mil			-0.15	
nasdaq-com	elos	0.41%	$ 12.18	$ 12.07	0.05	297,439	$ 12.28	$ 12.02	$ 12.13	$ 14.92	$ 7.60	35,079,000		$ 427,262,220			$ -0.16	
optimum	elos	+0.41%	12.18 ( 4:30 pm edt)	12.07	+0.05	297,439	12.28	12.02	12.13	14.92	7.60	27.16m		330.8m				
paidcontent	elos	+0.4122%	12.18 usd	12.07	+0.0500	297,439	12.28	12.02	12.13	14.92	7.600	27,162,000						
pc-quote	elos	0.41%	12.18	12.07	0.05	297,439	12.28	12.02	12.13	14.92	7.60	34,935,000	-20.55932	425,508,000				
personal-wealth-biz	elos	+0.41%	12.18	12.20		297,439	12.28	12.02	12.13	14.92	7.60					0.00	-0.154	
predictwallstreet	elos	+0.41%	12.20		+0.05	297,439												
raymond-james	elos	0.41	12.18	12.07	0.05	297,439	12.28	12.02	12.18	14.92	7.60						-0.15	
renewable-energy-world	elos	+0.4122%	12.18 usd	12.07	+0.0500	297,439	12.28	12.02	12.13	14.92	7.600	27,162,000						
screamingmedia	elos	+0.41%	$	open: 12.07	+0.05	1,135	$12.28	$12.02	$12.13	$14.92	$7.60			$420.95m				
scroli	elos	%	elos			0												
simple-stock-quotes	elos	+0.41%	last trade: 12.18		change: 0.050													
smartmoney	elos	(0.41%)	12.18	$12.07	0.05	297,439	$12.28	$12.02	$12.13	$14.92	$7.60			425,500	0.00%	$0.00		
stocknod	elos	+0.4122%	12.18 usd	12.07	+0.0500	297,439	12.28	12.02	12.13	14.92	7.600	27,162,000						
stockpickr	elos	0.41%	$12.18 0.05 | 0.41%	12.07	0.05	297.44k	12.28	12.02	12.13	14.92	7.60							
stocksmart	elos	.0 %	$12.21	10.4	0	12,756	12.85	12.2										
stocktwits	elos	0.58%	12.20		+0.07													
streetinsider-com	elos	0.41%	12.18	$12.07	+0.05	297,439	$12.28	$12.02	$12.13	$14.92	$7.60						$0.00	
thecramerreport	elos		12.18	12.20	+0.05	297439	12.28	12.02										
thestree	elos	0.41%	$12.18	12.07	0.05	297439	12.28	12.02	12.13	-14.92	7.6	3.4674889e7		4.2130405e8				
tickerspy	elos	0.41%	$12.18	12.07	+0.05	297,439	12.28	12.02	12.13	14.92	7.60		-20.6	420.6m	0.00%	$0.00		
tmx-quotemedia	elos	0.41%	12.180	12.070	0.050	297,439	12.280	12.020	12.130	14.920	7.600	34,674,889		422,340,148			-0.11	
updown	elos	0.41%	$12.18	$12.07	$0.05	296,304	$12.28	$12.02	$12.13	$14.92	$7.60	34.67b		$421m			-0.16	
wallstreetsurvivor	elos	0.41%	12.18	12.07	0.05	297,339	12.28	12.02		14.92	7.60			$426m			-0.74	
yahoo-finance	elos	0.41%	12.18	12.20	0.05	297,439	12.28	12.02	12.13	14.92	7.60			425.28m			-0.15	
ycharts-com	elos	+0.58%	12.20		+0.07					14.92	7.60			427.98m	0.00%		-0.16	
zacks	elos	(0.41%)	12.18		0.05	vol.  297,439	12.28	12.02		14.92	7.60			425.51 m	0.00	0.00	-.13	
advfn	altr	2.55	47.53	46.44	1.18	3756676	47.75	46.2										
barchart	altr	+2.55%	47.53	46.44	+1.18	3,491,388	47.75	46.20	46.35	49.53	24.27		16.98	$15.31 b	0.53%	$0.24	+2.67	
barrons	altr	2.55%	47.53	46.44	+1.18	3.753m	47.75	46.20				313.91 million		$14.61 billion	0.50%	$0.06		
bloomberg	altr	2.546%	47.530	46.440	1.180	3,756,676	47.750	46.200		49.59	24.20	322.224mil	17.790	15,305.620mil	0.504	0.060 regular cash	2.670	
boston-com	altr	+2.546%	47.53 usd	46.44	+1.180	3,734,101	47.75	46.20	46.35	49.59	24.20	322,223,655						
bostonmerchant	altr	+2.546%	47.53 usd	46.44	+1.180	3,734,101	47.75	46.20	46.35	49.59	24.20	322,223,655						
business-insider	altr	+2.546%	47.53 usd	46.44	+1.180	3,734,101	47.75	46.20	46.35	49.59	24.20	322,223,655						
chron	altr	+2.546%	47.53 usd	46.44	+1.180	3,734,101	47.75	46.20	46.35	49.59	24.20	322,223,655						
cio-com	altr	+2.55%	47.53 usd	46.44	+1.180	3,734,101	47.75	46.20	46.35	49.59	24.20	322,223,655	17.87	15b	0.6	0.24		
cnn-money	altr	+2.55%today&rsquo;s change	47.53data as of 4:00pm et	46.44	+1.18	3,753,220	47.75	46.20	46.35				17.9	$15.3b	0.50%			
easystockalterts	altr	2.56%	47.54	46.44	+1.19	3401923	47.75	46.20	46.35	49.59	24.20		17.87				2.66	
eresearch-fidelity-com	altr	2.55%	47.5300	46.4400	1.1800	3,756,676	47.7500	46.2000	46.3500	49.5900	24.2000	322,224,000	17.36	$14.94b	0.52%	$0.060000		
finance-abc7-com	altr	+2.546%	47.53 usd	46.44	+1.180	3,734,101	47.75	46.20	46.35	49.59	24.20	322,223,655						
finance-abc7chicago-com	altr	+2.546%	47.53 usd	46.44	+1.180	3,734,101	47.75	46.20	46.35	49.59	24.20	322,223,655						
financial-content	altr	+2.546%	47.53 usd	46.44	+1.180	3,734,101	47.75	46.20	46.35	49.59	24.20	322,223,655						
finapps-forbes-com	altr	2.5%	$47.53	46.44	1.18	3,756,676	47.75	46.20	46.35	49.59	24.20	322 mil	17.8	15 bil	0.5	0.24	2.67	
finviz	altr	2.55%	47.53			3,648,970			46.35	-4.04%	97.75%	322.22m	17.36	14.93b		0.24	2.67	
fool	altr	+2.70%	$47.60	$46.44	1.25	2,959,231	$47.75	$46.20	$46.35	$49.59	$24.20		17.00	$15.34b	0.90%	0.24		
foxbusiness	altr		$47.53		+1.18	3,756,676			$46.35									
google-finance	altr	(2.55%)	47.53	46.44	+1.18	3.76m	47.75	46.20		49.59	24.20	322.22m	17.83	15.32b	0.50	0.06	2.67	
howthemarketworks	altr	2.546%	47.53	46.44	1.18	3,734,101	47.75	46.2	46.35									
hpcwire	altr	+2.546%	47.53 usd	46.44	+1.180	3,734,101	47.75	46.20	46.35	49.59	24.20	322,223,655						
insidestocks	altr	+2.44%	47.48	46.44	+1.13	2798191	47.75	46.20					price earnings ratio: 17.78					
investopedia	altr	+2.48 %	$47.50	46.44	+1.15				46.35									
investorguide	altr	+2.55%	47.53	46.38	+1.18		47.75	46.20		49.59	24.43		17.39	15.315b			2.666	
marketintellisearch	altr	2.7 %	$47.60	$46.44	1.25	3719.40k	$47.75	$46.20	$46.35			322.22m	17.36	14.93b	0.52 %		2.67	
marketwatch	altr	+2.55%	$47.53	open: 46.44	+1.18	105,735	$47.75	$46.20	$46.35	$49.59	$24.48		18.25	$14.61b	0.50%	0.06	2.60	
minyanville	altr	+2.546%	47.53 usd	46.44	+1.180	3,734,101	47.75	46.20	46.35	49.59	24.20	322,223,655						
msn-money	altr	+2.55%	47.53	46.44	+1.18	3.76 mil	47.75	46.20	46.35	49.59	24.20	322.22 mil	17.80	14.94 bil	0.52%	0.24	2.67	
nasdaq-com	altr	2.55%	$ 47.53	$ 46.44	1.18	3,756,676	$ 47.75	$ 46.20	$ 46.35	$ 49.59	$ 24.20	322,224,000	17.8	$ 15,315,306,720	0.52 %	$0.240000	$ 2.67	
optimum	altr	+2.46%	47.49 ( 3:54 pm edt)	46.44	+1.14	3,243,565	47.75	46.20	46.35	49.59	24.20	322.22m	17.9	15.3b	0.51	0.24	2.66	
paidcontent	altr	+2.546%	47.53 usd	46.44	+1.180	3,734,101	47.75	46.20	46.35	49.59	24.20	322,223,655						
pc-quote	altr	2.55%	47.53	46.44	1.18	3,760,121	47.75	46.2	46.35	49.59	24.20	314,224,321	17.35955	14,935,082,000		0.06		
personal-wealth-biz	altr	+2.55%	47.53	46.38		3,756,076	47.75	46.20	46.35	49.59	24.43		17.39		0.52	0.24	2.666	
predictwallstreet	altr	+2.55%	47.53		+1.18	3,756,676												
raymond-james	altr	2.55	47.53	46.44	1.18	3,756,676	47.75	46.20	47.53	49.59	24.20		17.47				2.72	
renewable-energy-world	altr	+2.546%	47.53 usd	46.44	+1.180	3,734,101	47.75	46.20	46.35	49.59	24.20	322,223,655						
screamingmedia	altr	+2.55%	$	open: 46.44	+1.18	105,735	$47.75	$46.20	$46.35	$49.59	$24.48		18.25	$14.61b	0.50%	0.06	2.60	
scroli	altr	2.55%	altr 47.53	46.44	1.18	3,140,320	47.75	46.20	46.35	49.59	24.20		17.83				2.67	
simple-stock-quotes	altr	+2.55%	last trade: 47.53		change: 1.180								p/e ratio: 17.39					
smartmoney	altr	(2.55%)	47.53	$46.44	1.18	3,756,676	$47.75	$46.20	$46.35	$49.59	$24.20			14,935,100	0.52%	$0.06		
stocknod	altr	+2.546%	47.53 usd	46.44	+1.180	3,734,101	47.75	46.20	46.35	49.59	24.20	322,223,655						
stockpickr	altr	2.55%	$47.53 1.18 | 2.55%	46.44	1.18	3.75m	47.75	46.20	46.35	49.59	24.20							
stocksmart	altr	.0 %	$46.755	35.95	0	652,275	48.2	46.7										
stocktwits	altr	2.57%	47.54		+1.19													
streetinsider-com	altr	2.57%	47.54	$46.44	+1.19	3,401,923	$47.75	$46.20	$46.35	$49.59	$24.20		17.87				$2.66	
thecramerreport	altr		47.53	46.38	+1.18	3755876	47.75	46.20										
thestree	altr	2.55%	$47.53	46.44	1.18	3753220	47.75	46.2	46.35	-49.59	24.2	3.22223655e8		1.4606398281e10				
tickerspy	altr	2.55%	$47.53	46.44	+1.18	3,756,676	47.75	46.20	46.35	49.59	24.20		17.4	14.9b	0.52%	$0.06		
tmx-quotemedia	altr	2.55%	47.530	46.440	1.180	3,736,240	47.750	46.200	46.350	49.590	24.200	322,223,655	17.40	15,315,290,322	0.518	0.060 usd	2.66	
updown	altr	2.55%	$47.53	$46.44	$1.18	3,753,220	$47.75	$46.20	$46.35	$49.59	$24.20	322.22b	16.99	$14.93b			2.73	
wallstreetsurvivor	altr	2.55%	47.53	46.44	1.18	3,734,101	47.75	46.20		49.59	24.20		17.40	$15b	0.50%	0.22 -	2.49	
yahoo-finance	altr	2.55%	47.53	46.38	1.18	3,755,876	47.75	46.20	46.35	49.59	24.20		17.83	15.32b	0.50%	0.24	2.67	
ycharts-com	altr	+2.57%	47.54		+1.19					49.59	24.20		17.81	15.31b	0.49%		2.67	
zacks	altr	(2.55%)	47.53		1.18	vol.  3,756,676	47.75	46.20		49.59	24.20		17.36	14.94 b	0.52	0.24	2.67	
advfn	glng	3.75	36.2	34.98	1.31	752517	36.83	34.89										
barchart	glng	+3.75%	36.20	35.17	+1.31	769,788	36.83	34.89	34.89	36.83	8.95		113.00	$2.47 b	2.85%	$1.00	+0.05	
barrons	glng	3.73%	36.19	34.98	+1.30	720,565	36.83	34.89				67.39 million		$2.80 billion	2.76%	$0.25		
bloomberg	glng	3.755%	36.200	34.980	1.310	752,517	36.830	34.890		36.83	9.23	79.802mil		2,888.831mil	2.625	0.250 regular cash		
boston-com	glng	+3.755%	36.20 usd	34.98	+1.310	752,517	36.83	34.89	34.89	35.32	9.420	65,576,866						
bostonmerchant	glng	+3.755%	36.20 usd	34.98	+1.310	752,517	36.83	34.89	34.89	35.32	9.420	65,576,866						
business-insider	glng	+3.755%	36.20 usd	34.98	+1.310	752,517	36.83	34.89	34.89	35.32	9.420	65,576,866						
chron	glng	+3.755%	36.20 usd	34.98	+1.310	750,039	36.83	34.89	34.89	35.32	9.420	65,576,866						
cio-com	glng	+3.75%	36.20 usd	34.98	+1.310	750,039	36.83	34.89	34.89	35.32	9.420	65,576,866		2b	3.1	1		
cnn-money	glng	+3.75%today&rsquo;s change	36.20data as of 4:00pm et	34.98	+1.31	745,320	36.83	34.89	34.89				36.6	$2.4b	2.62%			
easystockalterts	glng	3.74%	36.20	34.98	+1.31	750039	36.83	34.89	34.89	35.32	9.42						0.00	
eresearch-fidelity-com	glng	3.75%	36.2000	34.9800	1.3100	752,517	36.8300	34.8900	34.8900	35.3200	9.4200	79,802,000	3,489.00	$2.78b	2.87%	$0.250000		
finance-abc7-com	glng	+3.755%	36.20 usd	34.98	+1.310	750,039	36.83	34.89	34.89	35.32	9.420	65,576,866						
finance-abc7chicago-com	glng	+3.755%	36.20 usd	34.98	+1.310	750,039	36.83	34.89	34.89	35.32	9.420	65,576,866						
financial-content	glng	+3.755%	36.20 usd	34.98	+1.310	750,039	36.83	34.89	34.89	35.32	9.420	65,576,866						
finapps-forbes-com	glng	3.8%	$36.20	34.98	1.31	752,517	36.83	34.89	34.89	35.32	9.42	80 mil	124.8	3 bil	2.8	1.00	0.29	
finviz	glng	3.75%	36.20			752,228			34.89	2.49%	300.40%	79.80m		2.78b		1.00	0.00	
fool	glng	+3.75%	$36.20	$34.98	1.31	747,820	$36.83	$34.89	$34.89	$35.32	$9.42		0.00	$2.45b	6.00%	1.00		
foxbusiness	glng		$36.20		+1.31	752,517			$34.89									
google-finance	glng	(3.75%)	36.20	34.98	+1.31	752,517.00	36.83	34.89		36.83	9.42	68.12m	29,917.36	2.47b	2.62	0.25	0.00	
howthemarketworks	glng	3.755%	36.2	34.98	1.31	745,342	36.83	34.89	34.89									
hpcwire	glng	+3.755%	36.20 usd	34.98	+1.310	752,517	36.83	34.89	34.89	35.32	9.420	65,576,866						
insidestocks	glng	+3.75%	36.20	35.17	+1.31	752517	36.83	34.89										
investopedia	glng	+3.75 %	$36.20	34.98	+1.31				34.89									
investorguide	glng	+3.75%	36.20	34.93	+1.31		36.83	34.89		35.32	9.42		118.67	2.889b			0.294	
marketintellisearch	glng	3.75 %	$36.20	$34.93	1.31	739.00k	$36.83	$34.89	$34.89			79.80m	0.00	2.78b	2.87 %		0.00	
marketwatch	glng	+3.75%	$36.20	open: 34.98	+1.31	7,197	$36.83	$34.89	$34.89	$36.83	$9.42		126.09	$2.80b	2.76%	0.25	0.29	
minyanville	glng	+3.755%	36.20 usd	34.98	+1.310	750,039	36.83	34.89	34.89	35.32	9.420	65,576,866						
msn-money	glng	+3.75%	36.20	34.98	+1.31	752,517	36.83	34.89	34.89	35.32	9.42	79.80 mil	3,620.00	2.77 bil	2.72%	0.95	0.00	
nasdaq-com	glng	3.75%	$ 36.20	$ 34.98	1.31	752,517	$ 36.83	$ 34.89	$ 34.89	$ 35.32	$ 9.42	74,251,000	124.83	$ 2,687,886,200			$ 0.29	
optimum	glng	+3.75%	36.20 ( 4:00 pm edt)	34.98	+1.31	745,342	36.83	34.89	34.89	35.32	9.42	65.58m		2.4b	2.76	1.00		
paidcontent	glng	+3.755%	36.20 usd	34.98	+1.310	750,039	36.83	34.89	34.89	35.32	9.420	65,576,866						
pc-quote	glng	3.75%	36.2	34.98	1.31	752,517	36.83	34.89	34.89	35.32	9.42	76,914,135	3489.0	2,784,292,000		0.25		
personal-wealth-biz	glng	+3.75%	36.20	34.93		752,517	36.83	34.89	34.89	35.32	9.42		118.67		2.29	0.80	0.294	
predictwallstreet	glng	+3.75%	36.15		+1.31	752,517												
raymond-james	glng	3.75	36.20	34.98	1.31	752,517	36.83	34.89	36.20	35.32	9.42		3,620.00				0.01	
renewable-energy-world	glng	+3.755%	36.20 usd	34.98	+1.310	750,039	36.83	34.89	34.89	35.32	9.420	65,576,866						
screamingmedia	glng	+3.75%	$	open: 34.98	+1.31	7,197	$36.83	$34.89	$34.89	$36.83	$9.42		126.05	$2.80b	2.76%	0.25	0.29	
scroli	glng	%	glng			0												
simple-stock-quotes	glng	+3.75%	last trade: 36.20		change: 1.310								p/e ratio: 118.67					
smartmoney	glng	(3.75%)	36.20	$34.98	1.31	752,517	$36.83	$34.89	$34.89	$35.32	$9.42			2,365,800	2.87%	$0.25		
stocknod	glng	+3.755%	36.20 usd	34.98	+1.310	752,517	36.83	34.89	34.89	35.32	9.420	65,576,866						
stockpickr	glng	3.75%	$36.20 1.31 | 3.75%	34.98	1.31	752.52k	36.83	34.89	34.89	35.32	9.42							
stocksmart	glng	.0 %	$33.31	14.84	0	119,663	34.71	33.13										
stocktwits	glng	3.63%	36.16		+1.26													
streetinsider-com	glng	3.75%	36.20	$34.98	+1.31	750,039	$36.83	$34.89	$34.89	$35.32	$9.42						$0.00	
thecramerreport	glng		36.20	34.93	+1.31	752228	36.83	34.89										
thestree	glng	3.75%	$36.2	34.98	1.31	747820	36.83	34.89	34.89	-35.32	9.42	6.78082e7		2.375321246e9				
tickerspy	glng	3.75%	$36.20	34.98	+1.31	747,820	36.83	34.89	34.89	35.32	9.42		3489.0	2.3b	2.87%	$0.25		
tmx-quotemedia	glng	3.75%	36.200	34.980	1.310	752,517	36.830	34.890	34.890	35.320	9.420	67,808,200		2,454,656,840	2.866	0.250 usd	0.01	
updown	glng	3.75%	$36.20	$34.98	$1.31	744,511	$36.83	$34.92	$34.89	$35.32	$9.42	67.80b	3,489.00	$2.36b			0.01	
wallstreetsurvivor	glng	3.75%	36.20	34.98	1.31	745,342	36.83	34.89		35.32	9.42			$2b	2.90%	0.93 -	0.01	
yahoo-finance	glng	3.75%	36.20	34.93	1.31	752,228	36.83	34.89	34.89	36.83	9.42		123.13	2.89b	2.90%	1.00	0.29	
ycharts-com	glng	+3.63%	36.16		+1.26					35.32	9.42		3615.50	2.44b	2.80%		0.01	
zacks	glng	(3.75%)	36.20		1.31	vol.  752,517	36.83	34.89		36.83	9.42		112.55	2.78 b	2.87	1.00	.31	
advfn	acom	-0.94	41.0	41.31	-0.39	802838	41.5	40.33										
barchart	acom	-0.94%	41.00	41.31	-0.39	800,809	41.50	40.33	41.39	45.79	16.98		46.94	$1.86 b			+0.85	
barrons	acom	0.94%	41.00	41.31	-0.39	800,196	41.50	40.33				48.72 million		$1.87 billion	acom has not issued dividends in more than 1 year.			
bloomberg	acom	-0.942%	41.000	41.310	-0.390	802,838	41.500	40.330		45.79	16.95	45.840mil	48.235	1,879.458mil			0.850	
boston-com	acom	-0.9423%	41.00 usd	41.31	-0.3900	799,138	41.50	40.33	41.39	45.79	16.95	38,330,000						
bostonmerchant	acom	-0.9423%	41.00 usd	41.31	-0.3900	799,138	41.50	40.33	41.39	45.79	16.95	38,330,000						
business-insider	acom	-0.9423%	41.00 usd	41.31	-0.3900	799,138	41.50	40.33	41.39	45.79	16.95	38,330,000						
chron	acom	-0.9423%	41.00 usd	41.31	-0.3900	799,138	41.50	40.33	41.39	45.79	16.95	38,330,000						
cio-com	acom	-0.94%	41.00 usd	41.31	-0.3900	799,138	41.50	40.33	41.39	45.79	16.95	38,330,000	47.67	2b				
cnn-money	acom	-0.94%	41.00	41.31	-0.39	801,963	41.50	40.33	41.39				47.7	$1.9b				
easystockalterts	acom	-0.94%	41.00	41.31	-0.39	799138	41.50	40.33	41.39	45.79	16.95		47.67				0.86	
eresearch-fidelity-com	acom	-0.94%	41.0000	41.3100	-0.3900	802,838	41.5000	40.3300	41.3900	45.7900	16.9500	46,187,000	48.69	$1.91b				
finance-abc7-com	acom	-0.9423%	41.00 usd	41.31	-0.3900	799,138	41.50	40.33	41.39	45.79	16.95	38,330,000						
finance-abc7chicago-com	acom	-0.9423%	41.00 usd	41.31	-0.3900	799,138	41.50	40.33	41.39	45.79	16.95	38,330,000						
financial-content	acom	-0.9423%	41.00 usd	41.31	-0.3900	799,138	41.50	40.33	41.39	45.79	16.95	38,330,000						
finapps-forbes-com	acom	-0.9%	$41.00	41.31	-0.39	802,838	41.50	40.33	41.39	45.79	16.95	46 mil	48.2	2 bil	0.0	0.00	0.85	
finviz	acom	-0.94%	41.00			802,638			41.39	-10.46%	141.89%	46.19m	48.69	1.91b			0.85	
fool	acom	-0.99%	$40.98	$41.31	-0.41	739,541	$41.50	$40.33	$41.39	$45.79	$16.95		47.50	$1.88b				
foxbusiness	acom		$41.00		-0.39	806,901			$41.39									
google-finance	acom	(-0.94%)	41.00	41.31	-0.39	802,838.00	41.50	40.33		45.79	16.95	45.84m	48.46	1.88b			0.85	
howthemarketworks	acom	-0.942%	41	41.31	-0.39	799,138	41.5	40.33	41.39									
hpcwire	acom	-0.9423%	41.00 usd	41.31	-0.3900	799,138	41.50	40.33	41.39	45.79	16.95	38,330,000						
insidestocks	acom	-0.94%	41.00	41.31	-0.39	777483	41.50	40.33					price earnings ratio: 48.24					
investopedia	acom	-0.94 %	$41.00	41.31	-0.39				41.39									
investorguide	acom	-0.94%	41.00	40.84	-0.39		41.50	40.33		45.79	15.23		48.41	1.879b			0.855	
marketintellisearch	acom	-0.94 %	$41.00	$40.84	-0.39	792.60k	$41.31	$40.33	$41.39			46.19m	48.69	1.91b	0.0 %		0.85	
marketwatch	acom	-0.94%	$41.00	open: 41.31	-0.39	875	$41.50	$40.33	$41.39	$45.79	$16.98		49.23	$1.87b			0.83	
minyanville	acom	-0.9423%	41.00 usd	41.31	-0.3900	799,138	41.50	40.33	41.39	45.79	16.95	38,330,000						
msn-money	acom	-0.94%	41.00	41.31	-0.39	802,838	41.50	40.33	41.39	45.79	16.95	46.19 mil	47.67	1.91 bil			0.85	
nasdaq-com	acom	0.94%	$ 41	$ 41.31	0.39	802,838	$ 41.50	$ 40.33	$ 41.39	$ 45.79	$ 16.95	45,840,000	48.24	$ 1,879,440,000			$ 0.85	
optimum	acom	-0.94%	41.00 ( 4:00 pm edt)	41.31	-0.39	799,138	41.50	40.33	41.39	45.79	16.95	38.33m	47.7	1.6b			0.86	
paidcontent	acom	-0.9423%	41.00 usd	41.31	-0.3900	799,138	41.50	40.33	41.39	45.79	16.95	38,330,000						
pc-quote	acom	-1.01%	40.965	41.31	-0.42	806,901	41.5	40.33	41.39	45.79	16.95	45,447,663	48.12791	1,861,764,000				
personal-wealth-biz	acom	-0.94%	41.00	40.84	-0.39	806,901	41.50	40.33	41.39	45.79	15.23		48.41			0.00	0.855	
predictwallstreet	acom	-0.94%	41.00		-0.39	802,838												
raymond-james	acom	-0.94	41.00	41.31	-0.39	802,838	41.50	40.33	41.00	45.79	16.95		43.16				0.95	
renewable-energy-world	acom	-0.9423%	41.00 usd	41.31	-0.3900	799,138	41.50	40.33	41.39	45.79	16.95	38,330,000						
screamingmedia	acom	-0.94%	$	open: 41.31	-0.39	875	$41.50	$40.33	$41.39	$45.79	$16.98		49.23	$1.87b			0.83	
scroli	acom	%	acom			0												
simple-stock-quotes	acom	-0.94%	last trade: 41.00		change: -0.390								p/e ratio: 48.41					
smartmoney	acom	(-0.94%)	41.00	$41.31	-0.39	802,838	$41.50	$40.33	$41.39	$45.79	$16.95			1,897,300	0.00%	$0.00		
stocknod	acom	-0.9423%	41.00 usd	41.31	-0.3900	799,138	41.50	40.33	41.39	45.79	16.95	38,330,000						
stockpickr	acom	-0.94%	$41.00 -0.39 | -0.94%	41.31	-0.39	802.84k	41.50	40.33	41.39	45.79	16.95							
stocksmart	acom	.0 %	$39.42	29.04	0	148,406	41.92	39.1										
stocktwits	acom	-0.94%	41.00		-0.39													
streetinsider-com	acom	0.94%	41.00	$41.31	-0.39	799,138	$41.50	$40.33	$41.39	$45.79	$16.95		47.67				$0.86	
thecramerreport	acom		41.00	40.84	-0.39	802638	41.31	40.33										
thestree	acom	-0.94%	$41.0	41.31	-0.39	802838	41.5	40.33	41.39	-45.79	16.95	4.5840442e7		1.872123651e9				
tickerspy	acom	-0.94%	$41.00	41.31	-0.39	802,838	41.50	40.33	41.39	45.79	16.95		48.1	1.8b	0.00%	$0.00		
tmx-quotemedia	acom	-0.94%	41.000	41.310	-0.390	806,901	41.500	40.330	41.390	45.790	16.950	45,840,442	48.10	1,879,458,122			0.86	
updown	acom	-0.94%	$41.00	$41.31	-$0.39	800,196	$41.50	$40.33	$41.39	$45.79	$16.95	45.84b	43.83	$1.89b			0.94	
wallstreetsurvivor	acom	-0.94%	41.00	41.31	-0.39	799,138	41.50	40.33		45.79	16.95		48.10	$2b			0.76	
yahoo-finance	acom	0.94%	41.00	40.84	0.39	802,638	41.31	40.33	41.39	45.79	16.95		47.95	1.88b			0.86	
ycharts-com	acom	-0.94%	41.00		-0.39					45.79	16.95		48.24	1.86b	0.00%		0.85	
zacks	acom	(-0.94%)	41.00		-0.39	vol.  802,838	41.50	40.33		45.79	16.95		47.58	1.86 b	0.00	0.00	.87	
advfn	gbdc	1.21	15.11	14.98	0.18	73791	15.47	14.89										
barchart	gbdc	+1.21%	15.11	14.98	+0.18	83,557	15.47	14.89	14.93	17.26	12.56		13.54	$268.05 m	8.44%	$1.28	+1.30	
barrons	gbdc	1.21%	15.11	14.98	+0.18	73,388	15.47	14.89				17.71 million		$329.11 million	8.47%	$0.32		
bloomberg	gbdc	1.206%	15.110	14.980	0.180	73,791	15.470	14.890		17.99	13.62	21.709mil	11.534	328.026mil	8.339	0.320 regular cash	1.310	
boston-com	gbdc	+1.206%	15.11 usd	14.98	+0.1800	73,791	15.47	14.89	14.93	17.99	13.62	21,709,233						
bostonmerchant	gbdc	+1.206%	15.11 usd	14.98	+0.1800	73,791	15.47	14.89	14.93	17.99	13.62	21,709,233						
business-insider	gbdc	+1.206%	15.11 usd	14.98	+0.1800	73,791	15.47	14.89	14.93	17.99	13.62	21,709,233						
chron	gbdc	+1.206%	15.11 usd	14.98	+0.1800	73,791	15.47	14.89	14.93	17.99	13.62	21,709,233						
cio-com	gbdc	+1.21%	15.11 usd	14.98	+0.1800	73,791	15.47	14.89	14.93	17.99	13.62	21,709,233	15.74	328m	8.5	1.28		
cnn-money	gbdc	+1.21%	15.11	14.89	+0.18	73,388	15.47	14.89	14.93				15.7	$328.0m	8.47%			
easystockalterts	gbdc	1.20%	15.11	14.98	+0.18	73388	15.47	14.89	14.93	17.99	13.62		15.74				0.96	
eresearch-fidelity-com	gbdc	1.21%	15.1100	14.9800	0.1800	73,791	15.4700	14.8900	14.9300	17.9900	13.6200	21,709,000	11.57	$324.12m	8.57%	$0.320000		
finance-abc7-com	gbdc	+1.206%	15.11 usd	14.98	+0.1800	73,388	15.47	14.89	14.93	17.99	13.62	21,709,233						
finance-abc7chicago-com	gbdc	+1.206%	15.11 usd	14.98	+0.1800	73,388	15.47	14.89	14.93	17.99	13.62	21,709,233						
financial-content	gbdc	+1.206%	15.11 usd	14.98	+0.1800	73,388	15.47	14.89	14.93	17.99	13.62	21,709,233						
finapps-forbes-com	gbdc	1.2%	$15.11	14.98	0.18	73,388	15.47	14.89	14.93	17.99	13.62	22 mil	11.5	328 mil	8.5	1.28	1.31	
finviz	gbdc	1.21%	15.11			73,388			14.93	-12.49%	20.41%	1.21m		18.28m		1.28	-0.13	
fool	gbdc	+1.21%	$15.11	$14.98	0.18	73,388	$15.47	$14.89	$14.93	$17.99	$13.62		15.80	$328.03m		1.28		
foxbusiness	gbdc		$15.11		+0.18	73,791			$14.93									
google-finance	gbdc	(1.21%)	15.11	14.98	+0.18	73,388.00	15.47	14.89		17.99	13.62			324.12m				
howthemarketworks	gbdc	1.206%	15.11	14.98	0.18	71,360	15.47	14.89	14.93									
hpcwire	gbdc	+1.206%	15.11 usd	14.98	+0.1800	73,791	15.47	14.89	14.93	17.99	13.62	21,709,233						
insidestocks	gbdc	+1.21%	15.11	14.98	+0.18	73791	15.47	14.89										
investopedia	gbdc	+1.21 %	$15.11	14.98	+0.18				14.93									
marketintellisearch	gbdc	1.21 %	$15.11	$14.97	0.18	81.80k	$15.40	$14.89	$14.93			1.21m	0.00	0.02b	8.57 %		-0.13	
marketwatch	gbdc	+1.21%	$15.11	open: 14.98	+0.18	1,931	$15.47	$14.89	$14.93	$17.99	$13.62		11.76	$329.11m	8.47%	0.32	1.29	
minyanville	gbdc	+1.206%	15.11 usd	14.98	+0.1800	73,388	15.47	14.89	14.93	17.99	13.62	21,709,233						
msn-money	gbdc	+1.21%	15.11	14.98	+0.18	73,388	15.47	14.89	14.93	17.99	13.62							
nasdaq-com	gbdc	1.21%	$ 15.11	$ 14.98	0.18	73,791	$ 15.47	$ 14.89	$ 14.93	$ 17.99	$ 13.62	21,709,000	11.62	$ 328,022,990			$ 1.30	
optimum	gbdc	+1.21%	15.11 ( 4:30 pm edt)	14.98	+0.18	73,388	15.47	14.89	14.93	17.99	13.62	21.71m	15.7	328.0m	8.47	1.28	0.96	
paidcontent	gbdc	+1.206%	15.11 usd	14.98	+0.1800	73,388	15.47	14.89	14.93	17.99	13.62	21,709,233						
pc-quote	gbdc	1.21%	15.11	14.98	0.18	73,791	15.47	14.89	14.93	17.99	13.62	21,450,390		324,115,000		0.32		
personal-wealth-biz	gbdc	+1.21%	15.11	14.97		73,791	15.47	14.89	14.93	17.99	13.62				8.44	1.26	0.00	
predictwallstreet	gbdc	+1.21%	15.11		+0.18	73,791												
raymond-james	gbdc	1.21	15.11	14.98	0.18	73,791	15.47	14.89	15.11	17.99	13.62		11.71				1.29	
renewable-energy-world	gbdc	+1.206%	15.11 usd	14.98	+0.1800	73,791	15.47	14.89	14.93	17.99	13.62	21,709,233						
screamingmedia	gbdc	+1.21%	$	open: 14.98	+0.18	2,334	$15.47	$14.89	$14.93	$17.99	$13.62		11.76	$329.11m	8.47%	0.32	1.29	
scroli	gbdc	%	gbdc			0												
simple-stock-quotes	gbdc	+1.21%	last trade: 15.11		change: 0.180													
smartmoney	gbdc	(1.21%)	15.11	$14.98	0.18	73,791	$15.47	$14.89	$14.93	$17.99	$13.62			324,100	8.57%	$0.32		
stocknod	gbdc	+1.206%	15.11 usd	14.98	+0.1800	73,791	15.47	14.89	14.93	17.99	13.62	21,709,233						
stockpickr	gbdc	1.21%	$15.11 0.18 | 1.21%	14.98	0.18	73.39k	15.47	14.89	14.93	17.99	13.62							
stocksmart	gbdc	.0 %	$15.26	17.75	0	5,553	15.79	15.18										
stocktwits	gbdc	1.41%	15.14		+0.21													
streetinsider-com	gbdc	1.21%	15.11	$14.98	+0.18	73,791	$15.47	$14.89	$14.93	$17.99	$13.62		15.74				$0.96	
thecramerreport	gbdc		15.11	14.97	+0.18	73791	15.47	14.89										
thestree	gbdc	1.21%	$15.11	14.98	0.18	73388	15.47	14.89	14.93	-17.99	13.62	2.1709233e7		3.29111972e8				
tickerspy	gbdc	1.21%	$15.11	14.98	+0.18	72,060	15.47	14.89	14.93	17.99	13.62		0.0	265.0m	8.57%	$0.32		
tmx-quotemedia	gbdc	1.21%	15.110	14.980	0.180	73,791	15.470	14.890	14.930	17.990	13.620	21,709,233	15.60	328,026,511	8.573	0.320 usd	0.96	
updown	gbdc	1.21%	$15.11	$14.98	$0.18	71,960	$15.47	$14.89	$14.93	$17.99	$13.62	21.70b		$324m			0.00	
wallstreetsurvivor	gbdc	1.21%	15.11	14.98	0.18	71,360	15.47	14.89		17.99	13.62		15.60	$324m	8.60%	0.62 -	0.00	
yahoo-finance	gbdc	1.21%	15.11	14.97	0.18	73,791	15.47	14.89	14.93	17.99	13.62							
ycharts-com	gbdc	+1.41%	15.14		+0.21					17.99	13.62							
zacks	gbdc	(1.21%)	15.11		0.18	vol.  73,388	15.47	14.89		17.99	13.62		13.33	324.11 m	8.57	1.28	1.12	
advfn	intc	1.67	22.53	22.21	0.37	35364980	22.58	22.1										
barchart	intc	+1.67%	22.53	22.21	+0.37	35,563,449	22.58	22.10	22.16	23.96	17.18		9.81	$123.64 b	3.39%	$0.72	+2.18	
barrons	intc	1.67%	22.53	22.21	+0.37	35.198m	22.58	22.10				5.70 billion		$113.41 billion	3.22%	$0.18		
bloomberg	intc	1.670%	22.530	22.210	0.370	35,364,980	22.580	22.100		23.96	17.60	5,302.000mil	10.339	119,351.700mil	3.003	0.210 regular cash	2.180	
boston-com	intc	+1.670%	22.53 usd	22.21	+0.3700	35,313,303	22.58	22.10	22.16	23.96	17.60	5,302,000,000						
bostonmerchant	intc	+1.670%	22.53 usd	22.21	+0.3700	35,313,303	22.58	22.10	22.16	23.96	17.60	5,302,000,000						
business-insider	intc	+1.670%	22.53 usd	22.21	+0.3700	35,313,303	22.58	22.10	22.16	23.96	17.60	5,302,000,000						
chron	intc	+1.670%	22.53 usd	22.21	+0.3700	35,313,186	22.58	22.10	22.16	23.96	17.60	5,302,000,000						
cio-com	intc	+1.67%	22.53 usd	22.21	+0.3700	35,313,186	22.58	22.10	22.16	23.96	17.60	5,302,000,000	10.48	119b	3.4	0.72		
cnn-money	intc	+1.67%	22.53	22.21	+0.37	35,364,863	22.58	22.10	22.16				10.5	$119.5b	3.22%			
easystockalterts	intc	1.67%	22.53	22.21	+0.37	35310810	22.58	22.10	22.16	23.96	17.60		10.48				2.15	
eresearch-fidelity-com	intc	1.67%	22.5300	22.2100	0.3700	35,364,863	22.5800	22.1000	22.1600	23.9600	17.6000	5,302,000,000	10.17	$117.49b	3.27%	$0.181200		
finance-abc7-com	intc	+1.670%	22.53 usd	22.21	+0.3700	35,313,186	22.58	22.10	22.16	23.96	17.60	5,302,000,000						
finance-abc7chicago-com	intc	+1.670%	22.53 usd	22.21	+0.3700	35,313,186	22.58	22.10	22.16	23.96	17.60	5,302,000,000						
financial-content	intc	+1.670%	22.53 usd	22.21	+0.3700	35,313,186	22.58	22.10	22.16	23.96	17.60	5,302,000,000						
finapps-forbes-com	intc	1.7%	$22.53	22.21	0.37	35,364,863	22.58	22.10	22.16	23.96	17.60	5.3 bil	10.3	119 bil	3.7	0.84	2.18	
finviz	intc	1.67%	22.53			35,351,600			22.16	-5.97%	31.13%	5.30b	10.31	117.49b		0.84	2.15	
fool	intc	+1.78%	$22.56	$22.21	0.40	29,993,796	$22.57	$22.10	$22.16	$23.96	$17.60		9.90	$119.59b	3.20%	0.72		
foxbusiness	intc		$22.53		+0.37	35,470,586			$22.16									
google-finance	intc	(1.67%)	22.53	22.21	+0.37	35.36m	22.58	22.10		23.96	17.60	5.30b	10.50	119.45b	3.73	0.21	2.15	
howthemarketworks	intc	1.67%	22.53	22.21	0.37	35,313,186	22.58	22.1	22.16									
hpcwire	intc	+1.670%	22.53 usd	22.21	+0.3700	35,313,186	22.58	22.10	22.16	23.96	17.60	5,302,000,000						
insidestocks	intc	+1.67%	22.53	22.21	+0.37	34117938	22.58	22.10					price earnings ratio: 10.33					
investopedia	intc	+1.67 %	$22.53	22.21	+0.37				22.16									
investorguide	intc	+1.67%	22.53	22.24	+0.37		22.58	22.10		23.96	17.60		10.36	119.5b			2.139	
marketintellisearch	intc	1.53 %	$22.50	$22.25	0.34	34935.70k	$22.58	$22.10	$22.16			5302.00m	10.31	117.49b	3.79 %		2.15	
marketwatch	intc	+1.67%	$22.54	open: 22.21	+0.37	336,014	$22.58	$22.10	$22.16	$23.96	$17.60		10.19	$113.41b	3.22%	0.18	2.21	
minyanville	intc	+1.670%	22.53 usd	22.21	+0.3700	35,313,186	22.58	22.10	22.16	23.96	17.60	5,302,000,000						
msn-money	intc	+1.67%	22.53	22.21	+0.37	35.36 mil	22.58	22.10	22.16	23.96	17.60	5.30 bil	10.53	117.49 bil	3.79%	0.84	2.15	
nasdaq-com	intc	1.67%	$ 22.53	$ 22.25	0.37	35,364,863	$ 22.58	$ 22.10	$ 22.16	$ 23.96	$ 17.60	5,302,000,000	10.33	$ 119,454,060,000	3.27 %	$0.724800	$ 2.18	
optimum	intc	+1.67%	22.53 ( 4:00 pm edt)	22.21	+0.37	35,106,383	22.58	22.10	22.16	23.96	17.60	5.30b	10.5	119.5b	3.22	0.72	2.15	
paidcontent	intc	+1.670%	22.53 usd	22.21	+0.3700	35,313,186	22.58	22.10	22.16	23.96	17.60	5,302,000,000						
pc-quote	intc	1.67%	22.53	22.21	0.37	35,522,213	22.58	22.1	22.16	23.96	17.60	5,214,927,652	10.35514	117,492,320,000		0.1812		
personal-wealth-biz	intc	+1.67%	22.53	22.24		35,457,324	22.58	22.10	22.16	23.96	17.60		10.36		3.06	0.678	2.139	
predictwallstreet	intc	+1.22%	22.43		+0.27	14,119,846												
raymond-james	intc	1.67	22.53	22.21	0.37	36,729,928	22.58	22.10	22.53	23.96	17.60		10.06				2.24	
renewable-energy-world	intc	+1.670%	22.53 usd	22.21	+0.3700	35,313,186	22.58	22.10	22.16	23.96	17.60	5,302,000,000						
screamingmedia	intc	+1.67%	$	open: 22.21	+0.37	338,390	$22.58	$22.10	$22.16	$23.96	$17.60		10.19	$113.41b	3.22%	0.18	2.21	
scroli	intc	1.67%	intc 22.53	22.21	0.37	30,856,084	22.58	22.10	22.16	23.96	17.60		10.50				2.15	
simple-stock-quotes	intc	+1.67%	last trade: 22.53		change: 0.370								p/e ratio: 10.36					
smartmoney	intc	(1.67%)	22.53	$22.21	0.37	35,372,070	$22.58	$22.10	$22.16	$23.96	$17.60			117,492,300	3.25%	$0.18		
stocknod	intc	+1.670%	22.53 usd	22.21	+0.3700	35,320,393	22.58	22.10	22.16	23.96	17.60	5,302,000,000						
stockpickr	intc	1.67%	$22.53 0.37 | 1.67%	22.21	0.37	35.36m	22.58	22.10	22.16	23.96	17.60							
stocksmart	intc	.0 %	$22.005	21.03	0	5,534,633	22.49	21.98										
stocktwits	intc	1.67%	22.53		+0.37													
streetinsider-com	intc	1.67%	22.53	$22.21	+0.37	35,310,810	$22.58	$22.10	$22.16	$23.96	$17.60		10.48				$2.15	
thecramerreport	intc		22.53	22.24	+0.37	35351600	22.58	22.10										
thestree	intc	1.67%	$22.53	22.21	0.37	35364863	22.58	22.1	22.16	-23.96	17.6	5.302e9		1.1340978e11				
tickerspy	intc	1.67%	$22.53	22.21	+0.37	35,359,587	22.58	22.10	22.16	23.96	17.60		10.4	118.2b	3.27%	$0.18		
tmx-quotemedia	intc	1.67%	22.530	22.210	0.370	35,443,640	22.580	22.100	22.160	23.960	17.600	5,302,000,000	10.30	119,454,060,000	3.271	0.181 usd	2.15	
updown	intc	1.67%	$22.53	$22.21	$0.37	35,197,567	$22.58	$22.10	$22.16	$23.96	$17.60	5302.00b	10.07	$117.49b			2.20	
wallstreetsurvivor	intc	1.67%	22.53	22.21	0.37	35,310,810	22.58	22.10		23.96	17.60		10.30	$117b	3.30%	0.63 -	2.01	
yahoo-finance	intc	1.67%	22.53	22.24	0.37	35,351,601	22.58	22.10	22.16	23.96	17.60		10.53	119.45b	3.40%	0.72	2.14	
ycharts-com	intc	+1.49%	22.49		+0.33					23.96	17.60		10.51	123.43b	3.14%		2.14	
zacks	intc	(1.67%)	22.53		0.37	vol.  35,364,863	22.58	22.10		23.96	17.60		10.16	117.49 b	3.27	0.72	2.18	
advfn	alth	0.47	2.15	2.15	0.01	655440	2.16	2.12										
barchart	alth	+0.47%	2.15	2.15	+0.01	678,359	2.16	2.12	2.14	6.16	1.84		0.00	$227.00 m			-0.68	
barrons	alth	0.47%	2.15	2.15	+0.01	655,440	2.16	2.12				105.12 million		$228.13 million	alth has not issued dividends in more than 1 year.			
bloomberg	alth	0.467%	2.150	2.150	0.010	655,440	2.160	2.120		6.18	1.84	105.614mil		227.070mil			-0.680	
boston-com	alth	+0.4673%	2.150 usd	2.150	+0.0100	655,440	2.160	2.120	2.140	6.310	1.840	105,613,843						
bostonmerchant	alth	+0.4673%	2.150 usd	2.150	+0.0100	655,440	2.160	2.120	2.140	6.310	1.840	105,613,843						
business-insider	alth	+0.4673%	2.150 usd	2.150	+0.0100	655,440	2.160	2.120	2.140	6.310	1.840	105,613,843						
chron	alth	+0.4673%	2.150 usd	2.150	+0.0100	655,440	2.160	2.120	2.140	6.310	1.840	105,613,843						
cio-com	alth	+0.47%	2.150 usd	2.150	+0.0100	655,440	2.160	2.120	2.140	6.310	1.840	105,613,843		227m				
cnn-money	alth	+0.47%	2.15	2.15	+0.01	652,344	2.16	2.12	2.14				nm	$227.1m				
easystockalterts	alth	0.47%	2.15	2.15	+0.01	655440	2.16	2.12	2.14	6.31	1.84						-0.69	
eresearch-fidelity-com	alth	0.47%	2.1500	2.1500	0.0100	655,440	2.1600	2.1200	2.1400	6.1800	1.8400	105,614,000	nm	$226.01m				
finance-abc7-com	alth	+0.4673%	2.150 usd	2.150	+0.0100	655,440	2.160	2.120	2.140	6.310	1.840	105,613,843						
finance-abc7chicago-com	alth	+0.4673%	2.150 usd	2.150	+0.0100	655,440	2.160	2.120	2.140	6.310	1.840	105,613,843						
financial-content	alth	+0.4673%	2.150 usd	2.150	+0.0100	655,440	2.160	2.120	2.140	6.310	1.840	105,613,843						
finapps-forbes-com	alth	0.5%	$2.15	2.15	0.01	655,440	2.16	2.12	2.14	6.18	1.84	106 mil		227 mil	0.0	0.00	-0.68	
finviz	alth	0.47%	2.15			652,344			2.14	-65.21%	16.85%	105.61m		227.06m			-0.68	
fool	alth	+0.47%	$2.15	$2.15	0.01	652,344	$2.16	$2.12	$2.14	$6.18	$1.84		0.00	$227.07m				
foxbusiness	alth		$2.15		+0.01	655,440			$2.14									
google-finance	alth	(0.47%)	2.15	2.15	+0.01	655,440.00	2.16	2.12		6.18	1.84	105.61m		227.07m			-0.68	
howthemarketworks	alth	0.467%	2.15	2.15	0.01	640,851	2.16	2.12	2.14									
hpcwire	alth	+0.4673%	2.150 usd	2.150	+0.0100	655,440	2.160	2.120	2.140	6.310	1.840	105,613,843						
insidestocks	alth	+0.47%	2.15	2.15	+0.01	655440	2.16	2.12										
investopedia	alth	+0.47 %	$2.15	2.15	+0.01				2.14									
investorguide	alth	+0.47%	2.15	2.15	+0.01		2.16	2.12		6.16	2.13			227.1m			-0.684	
marketintellisearch	alth	0.47 %	$2.15	$2.15	0.01	638.20k	$2.16	$2.12	$2.14			105.61m	0.00	0.23b	0.0 %		-0.68	
marketwatch	alth	+0.47%	$2.15	open: 2.15	+0.01	59,006	$2.16	$2.12	$2.14	$6.16	$1.84			$228.13m				
minyanville	alth	+0.4673%	2.150 usd	2.150	+0.0100	655,440	2.160	2.120	2.140	6.310	1.840	105,613,843						
msn-money	alth	+0.47%	2.15	2.15	+0.01	655,440	2.16	2.12	2.14	6.18	1.84	105.61 mil	-3.16	226.01 mil			-0.68	
nasdaq-com	alth	0.47%	$ 2.15	$ 2.15	0.01	655,440	$ 2.16	$ 2.12	$ 2.14	$ 6.18	$ 1.84	105,614,000		$ 227,070,100			$ -0.68	
optimum	alth	+0.47%	2.15 ( 4:30 pm edt)	2.15	+0.01	655,440	2.16	2.12	2.14	6.31	1.84	105.61m		227.1m			-0.69	
paidcontent	alth	+0.4673%	2.150 usd	2.150	+0.0100	655,440	2.160	2.120	2.140	6.310	1.840	105,613,843						
pc-quote	alth	0.47%	2.15	2.15	0.01	655,440	2.16	2.12	2.14	6.18	1.84	105,122,791	-3.14706	226,014,000				
personal-wealth-biz	alth	+0.47%	2.15	2.15		655,440	2.16	2.12	2.14	6.16	2.13					0.00	-0.684	
predictwallstreet	alth	+0.47%	2.14		+0.01	655,440												
raymond-james	alth	0.47	2.15	2.15	0.01	655,440	2.16	2.12	2.15	6.18	1.84						-0.68	
renewable-energy-world	alth	+0.4673%	2.150 usd	2.150	+0.0100	655,440	2.160	2.120	2.140	6.310	1.840	105,613,843						
screamingmedia	alth	+0.47%	$	open: 2.15	+0.01	59,006	$2.16	$2.12	$2.14	$6.16	$1.84			$228.13m				
scroli	alth	%	alth			0												
simple-stock-quotes	alth	+0.47%	last trade: 2.15		change: 0.010													
smartmoney	alth	(0.47%)	2.15	$2.15	0.01	655,440	$2.16	$2.12	$2.14	$6.18	$1.84			226,000	0.00%	$0.00		
stocknod	alth	+0.4673%	2.150 usd	2.150	+0.0100	655,440	2.160	2.120	2.140	6.310	1.840	105,613,843						
stockpickr	alth	0.47%	$2.15 0.01 | 0.47%	2.15	0.01	652.34k	2.16	2.12	2.14	6.18	1.84							
stocksmart	alth	.0 %	$2.165	4.6	0	240,806	2.21	2.15										
stocktwits	alth	0.00%	2.14		0.00													
streetinsider-com	alth	0.47%	2.15	$2.15	+0.01	655,440	$2.16	$2.12	$2.14	$6.31	$1.84						$-0.69	
thecramerreport	alth		2.15	2.15	+0.01	655440	2.16	2.12										
thestree	alth	0.47%	$2.15	2.15	0.01	652344	2.16	2.12	2.14	-6.18	1.84	1.05613843e8		2.28125901e8				
tickerspy	alth	0.47%	$2.15	2.15	+0.01	655,440	2.16	2.12	2.14	6.18	1.84		-3.1	225.9m	0.00%	$0.00		
tmx-quotemedia	alth	0.47%	2.150	2.150	0.010	655,440	2.160	2.120	2.140	6.160	1.840	105,613,843		227,069,762			-0.69	
updown	alth	0.47%	$2.15	$2.15	$0.01	580,235	$2.16	$2.12	$2.14	$6.18	$1.84	105.61b		$226m			-0.68	
wallstreetsurvivor	alth	0.47%	2.15	2.15	0.01	640,851	2.16	2.12		6.18	1.84			$226m			-0.74	
yahoo-finance	alth	0.47%	2.15	2.15	0.01	655,440	2.16	2.12	2.14	6.18	1.84			227.07m			-0.68	
ycharts-com	alth	+0.00%	2.14		+0.00					6.31	1.84			225.94m	0.00%		-0.68	
zacks	alth	(0.47%)	2.15		0.01	vol.  655,440	2.16	2.12		6.31	1.84			226.01 m	0.00	0.00	-.68	
advfn	esgr	1.48	106.04	104.82	1.55	23975	106.11	104.32										
barchart	esgr	+1.48%	106.04	104.82	+1.55	28,355	106.11	104.32	104.49	114.56	65.56		9.26	$1.39 b			+11.78	
barrons	esgr	1.48%	106.04	104.82	+1.55	23,975	106.11	104.32				13.75 million		$1.49 billion	esgr has not issued dividends in more than 1 year.			
bloomberg	esgr	1.483%	106.040	104.820	1.550	23,975	106.110	104.320		114.56	65.01	13.698mil	9.335	1,452.543mil			11.360	
boston-com	esgr	+1.483%	106.04 usd	104.82	+1.550	23,975	106.11	104.32	104.49	114.56	65.01	11,909,969						
bostonmerchant	esgr	+1.483%	106.04 usd	104.82	+1.550	23,975	106.11	104.32	104.49	114.56	65.01	11,909,969						
business-insider	esgr	+1.483%	106.04 usd	104.82	+1.550	23,975	106.11	104.32	104.49	114.56	65.01	11,909,969						
chron	esgr	+1.483%	106.04 usd	104.82	+1.550	23,975	106.11	104.32	104.49	114.56	65.01	11,909,969						
cio-com	esgr	+1.48%	106.04 usd	104.82	+1.550	23,975	106.11	104.32	104.49	114.56	65.01	11,909,969		1b				
cnn-money	esgr	+1.48%today&rsquo;s change	106.04data as of 3:59pm et	104.82	+1.55	23,081	106.11	104.32	104.49					$1.3b				
easystockalterts	esgr	1.48%	106.04	104.82	+1.55	23975	106.11	104.32	104.49	114.56	65.01						0.00	
eresearch-fidelity-com	esgr	1.48%	106.0400	104.8200	1.5500	23,975	106.1100	104.3200	104.4900	114.5600	65.0100	13,698,000	8.67	$1.43b				
finance-abc7-com	esgr	+1.483%	106.04 usd	104.82	+1.550	23,975	106.11	104.32	104.49	114.56	65.01	11,909,969						
finance-abc7chicago-com	esgr	+1.483%	106.04 usd	104.82	+1.550	23,975	106.11	104.32	104.49	114.56	65.01	11,909,969						
financial-content	esgr	+1.483%	106.04 usd	104.82	+1.550	23,975	106.11	104.32	104.49	114.56	65.01	11,909,969						
finapps-forbes-com	esgr	1.5%	$106.04	104.82	1.55	23,975	106.11	104.32	104.49	114.56	65.01	13 mil		1 bil	0.0	0.00		
finviz	esgr	1.48%	106.04			23,975			104.49	-7.44%	63.11%	13.70m	8.66	1.43b			12.06	
fool	esgr	+1.48%	$106.04	$104.82	1.55	23,975	$106.11	$104.32	$104.49	$114.56	$65.01		8.80	$1.45b				
foxbusiness	esgr		$106.04		+1.55	24,246			$104.49									
google-finance	esgr	(1.48%)	106.04	104.82	+1.55	23,975.00	106.11	104.32		114.56	65.01	13.70m	8.80	1.45b			12.06	
howthemarketworks	esgr	1.483%	106.04	104.82	1.55	22,940	106.11	104.32	104.49									
hpcwire	esgr	+1.483%	106.04 usd	104.82	+1.550	23,975	106.11	104.32	104.49	114.56	65.01	11,909,969						
insidestocks	esgr	+1.48%	106.04	104.82	+1.55	23975	106.11	104.32										
investopedia	esgr	+1.48 %	$106.04	104.82	+1.55				104.49									
investorguide	esgr	+1.48%	106.04	104.82	+1.55		106.11	104.32		114.56	54.03		8.79	1.453b			11.885	
marketintellisearch	esgr	1.48 %	$106.04	$104.82	1.55	16.90k	$106.10	$104.32	$104.49			13.70m	8.66	1.43b	0.0 %		12.06	
marketwatch	esgr	+1.48%	$104.12	open: 104.82	+1.55	894	$106.11	$104.32	$104.49	$114.56	$65.56		8.67	$1.49b			12.23	
minyanville	esgr	+1.483%	106.04 usd	104.82	+1.550	23,975	106.11	104.32	104.49	114.56	65.01	11,909,969						
msn-money	esgr	+1.48%	106.04	104.82	+1.55	23,975	106.11	104.32	104.49	114.56	65.01	13.70 mil	9.01	1.43 bil			12.06	
nasdaq-com	esgr	1.48%	$ 106.04	$ 104.82	1.55	23,975	$ 106.11	$ 104.32	$ 104.49	$ 114.56	$ 65.01	13,073,000	9	$ 1,386,260,920			$ 11.78	
optimum	esgr	+1.48%	106.04 ( 4:30 pm edt)	104.82	+1.55	23,975	106.11	104.32	104.49	114.56	65.01	11.91m		1.3b				
paidcontent	esgr	+1.483%	106.04 usd	104.82	+1.550	23,975	106.11	104.32	104.49	114.56	65.01	11,909,969						
pc-quote	esgr	1.48%	106.04	104.82	1.55	23,975	106.11	104.32	104.49	114.56	65.01	13,497,774	8.87766	1,431,304,000		3.0		
personal-wealth-biz	esgr	+1.48%	106.04	104.82		24,246	106.11	104.32	104.49	114.56	54.03		8.79			0.00	11.885	
predictwallstreet	esgr	+1.48%	105.77		+1.55	23,975												
raymond-james	esgr	1.48	106.04	104.82	1.55	23,975	106.11	104.32	106.04	114.56	65.01		8.59				12.35	
renewable-energy-world	esgr	+1.483%	106.04 usd	104.82	+1.550	23,975	106.11	104.32	104.49	114.56	65.01	11,909,969						
screamingmedia	esgr	+1.48%	$	open: 104.82	+1.55	894	$106.11	$104.32	$104.49	$114.56	$65.56		8.67	$1.49b			12.23	
scroli	esgr	%	esgr			0												
simple-stock-quotes	esgr	+1.48%	last trade: 106.04		change: 1.550								p/e ratio: 8.79					
smartmoney	esgr	(1.48%)	106.04	$104.82	1.55	23,975	$106.11	$104.32	$104.49	$114.56	$65.01			1,431,300	0.00%	$3.00		
stocknod	esgr	+1.483%	106.04 usd	104.82	+1.550	23,975	106.11	104.32	104.49	114.56	65.01	11,909,969						
stockpickr	esgr	1.48%	$106.04 1.55 | 1.48%	104.82	1.55	23.98k	106.11	104.32	104.49	114.56	65.01							
stocksmart	esgr	.0 %	$100.02	87.18	0	2,564	102.88	99.99										
stocktwits	esgr	1.44%	105.99		+1.50													
streetinsider-com	esgr	1.48%	106.04	$104.82	+1.55	23,975	$106.11	$104.32	$104.49	$114.56	$65.01						$0.00	
thecramerreport	esgr		106.04	104.82	+1.55	23975	106.11	104.32										
thestree	esgr	1.48%	$106.04	104.82	1.55	23975	106.11	104.32	104.49	-114.56	65.01	1.3698066e7		1.416243044e9				
tickerspy	esgr	1.48%	$106.04	104.82	+1.55	23,975	106.11	104.32	104.49	114.56	65.01		8.9	1.3b	0.00%	$3.00		
tmx-quotemedia	esgr	1.48%	106.040	104.820	1.550	24,246	106.110	104.320	104.490	114.560	65.010	13,698,066	8.90	1,452,542,919			11.77	
updown	esgr	1.48%	$106.04	$104.82	$1.55	23,081	$106.11	$104.32	$104.49	$114.56	$65.01	13.69b	8.61	$1.43b			12.14	
wallstreetsurvivor	esgr	1.48%	106.04	104.82	1.55	22,940	106.11	104.32		114.56	65.01		8.90	$1b			12.66	
yahoo-finance	esgr	1.48%	106.04	104.82	1.55	23,975	106.11	104.32	104.49	114.56	65.01		8.92	1.45b			11.89	
ycharts-com	esgr	+1.44%	105.99		+1.50					114.56	43.90		9.01	1.39b	0.00%		11.77	
zacks	esgr	(1.48%)	106.04		1.55	vol.  23,975	106.11	104.32		114.56	65.01		9.36	1.43 b	0.00	0.00	11.16	
advfn	rodm	8.00	1.35	1.27	0.1	53937	1.395	1.26										
barchart	rodm	+8.00%	1.35	1.27	+0.10	54,137	1.39	1.26	1.25	3.33	1.20		128.00	$44.83 m			-0.22	
barrons	rodm	8.00%	1.35	1.27	+0.10	53,937	1.395	1.26				36.08 million		$45.32 million	rodm has not issued dividends in more than 1 year.			
bloomberg	rodm	8.000%	1.350	1.270	0.100	53,937	1.395	1.260		3.33	1.20	35.403mil		47.794mil		4.284 regular cash	-0.190	
boston-com	rodm	+8.000%	1.350 usd	1.270	+0.1000	53,937	1.395	1.260	1.250	3.330	1.200	35,402,699						
bostonmerchant	rodm	+8.000%	1.350 usd	1.270	+0.1000	53,937	1.395	1.260	1.250	3.330	1.200	35,402,699						
business-insider	rodm	+8.000%	1.350 usd	1.270	+0.1000	53,937	1.395	1.260	1.250	3.330	1.200	35,402,699						
chron	rodm	+8.000%	1.350 usd	1.270	+0.1000	53,937	1.395	1.260	1.250	3.330	1.200	35,402,699						
cio-com	rodm	+8.00%	1.350 usd	1.270	+0.1000	53,937	1.395	1.260	1.250	3.330	1.200	35,402,699		48m				
cnn-money	rodm	+8.00%today&rsquo;s change	1.35data as of 3:59pm et	1.27	+0.10	53,937	1.40	1.26	1.25				nm	$47.8m				
easystockalterts	rodm	7.87%	1.35	1.27	+0.10	53937	1.40	1.26	1.25	3.33	1.20						-0.21	
eresearch-fidelity-com	rodm	8.00%	1.3500	1.2700	0.1000	53,937	1.3950	1.2600	1.2500	3.3300	1.2000	33,117,000	nm	$41.40m				
finance-abc7-com	rodm	+8.000%	1.350 usd	1.270	+0.1000	53,937	1.395	1.260	1.250	3.330	1.200	35,402,699						
finance-abc7chicago-com	rodm	+8.000%	1.350 usd	1.270	+0.1000	53,937	1.395	1.260	1.250	3.330	1.200	35,402,699						
financial-content	rodm	+8.000%	1.350 usd	1.270	+0.1000	53,937	1.395	1.260	1.250	3.330	1.200	35,402,699						
finapps-forbes-com	rodm	8.0%	$1.35	1.27	0.10	53,937	1.39	1.26	1.25	3.33	1.20	33 mil		45 mil	0.0	0.00		
finviz	rodm	8.00%	1.35			53,937			1.25	-59.46%	12.50%	33.12m		44.71m			-0.22	
fool	rodm	+8.00%	$1.35	$1.27	0.10	53,937	$1.39	$1.26	$1.25	$3.33	$1.20		0.00	$47.79m				
foxbusiness	rodm		$1.35		+0.10	53,937			$1.25									
google-finance	rodm	(8.00%)	1.35	1.27	+0.10	53,937.00	1.39	1.26		3.33	1.20	35.40m		47.79m			-0.22	
howthemarketworks	rodm	8%	1.35	1.27	0.1	53,937	1.395	1.26	1.25									
hpcwire	rodm	+8.000%	1.350 usd	1.270	+0.1000	53,937	1.395	1.260	1.250	3.330	1.200	35,402,699						
insidestocks	rodm	+8.00%	1.35	1.27	+0.10	53937	1.39	1.26										
investopedia	rodm	+8.00 %	$1.35	1.27	+0.10				1.25									
investorguide	rodm	+8.00%	1.35	1.26	+0.10		1.395	1.26		3.75	1.27			47.8m			-0.224	
marketintellisearch	rodm	8.0 %	$1.35	$1.26	0.10	53.40k	$1.40	$1.26	$1.25			33.12m	0.00	0.04b	0.0 %		-0.22	
marketwatch	rodm	+8.00%	$1.35	open: 1.27	+0.10	53,937	$1.40	$1.26	$1.25	$3.33	$1.20			$45.32m				
minyanville	rodm	+8.000%	1.350 usd	1.270	+0.1000	53,937	1.395	1.260	1.250	3.330	1.200	35,402,699						
msn-money	rodm	+8.00%	1.35	1.27	+0.10	53,937	1.40	1.26	1.25	3.33	1.20	33.12 mil	-6.14	41.4 mil			-0.22	
nasdaq-com	rodm	8%	$ 1.35	$ 1.29	0.10	53,937	$ 1.395	$ 1.26	$ 1.25	$ 3.33	$ 1.20	35,403,000		$ 47,794,050			$ -0.22	
optimum	rodm	+8.00%	1.35 ( 4:30 pm edt)	1.27	+0.10	53,937	1.40	1.26	1.25	3.33	1.20	35.40m		47.8m			-0.21	
paidcontent	rodm	+8.000%	1.350 usd	1.270	+0.1000	53,937	1.395	1.260	1.250	3.330	1.200	35,402,699						
pc-quote	rodm	8.00%	1.35	1.27	0.10	53,937	1.395	1.26	1.25	3.33	1.20	32,780,519	-5.68182	44,254,000				
personal-wealth-biz	rodm	+8.00%	1.35	1.26		53,937	1.395	1.26	1.25	3.75	1.27					0.00	-0.224	
predictwallstreet	rodm	+8.00%	1.35		+0.10	53,937												
raymond-james	rodm	8.00	1.35	1.27	0.10	53,937	1.40	1.26	1.35	3.33	1.20						-0.22	
renewable-energy-world	rodm	+8.000%	1.350 usd	1.270	+0.1000	53,937	1.395	1.260	1.250	3.330	1.200	35,402,699						
screamingmedia	rodm	+8.00%	$	open: 1.27	+0.10	53,937	$1.40	$1.26	$1.25	$3.33	$1.20			$45.32m				
scroli	rodm	%	rodm			0												
simple-stock-quotes	rodm	+8.00%	last trade: 1.35		change: 0.100													
smartmoney	rodm	(8.00%)	1.35	$1.27	0.10	53,937	$1.40	$1.26	$1.25	$3.33	$1.20			44,300	0.00%	$0.00		
stocknod	rodm	+8.000%	1.350 usd	1.270	+0.1000	53,937	1.395	1.260	1.250	3.330	1.200	35,402,699						
stockpickr	rodm	8.00%	$1.35 0.10 | 8.00%	1.27	0.10	53.94k	1.40	1.26	1.25	3.33	1.20							
stocksmart	rodm	.0 %	$1.29	2.62	0	7,167	1.39	1.29										
stocktwits	rodm	8.00%	1.35		+0.10													
streetinsider-com	rodm	8.00%	1.35	$1.27	+0.10	53,937	$1.40	$1.26	$1.25	$3.33	$1.20						$-0.21	
thecramerreport	rodm		1.35	1.26	+0.10	53937	1.395	1.26										
thestree	rodm	8.0%	$1.35	1.27	0.1	53937	1.4	1.26	1.25	-3.33	1.2	3.5402699e7		4.5315455e7				
tickerspy	rodm	8.00%	$1.35	1.27	+0.10	53,937	1.40	1.26	1.25	3.33	1.20		-5.7	41.3m	0.00%	$0.00		
tmx-quotemedia	rodm	8.00%	1.350	1.270	0.100	53,937	1.395	1.260	1.250	3.330	1.200	35,402,699		47,793,644			-0.21	
updown	rodm	8.00%	$1.35	$1.27	$0.10	53,937	$1.40	$1.26	$1.25	$3.33	$1.20	35.40b		$44m			-0.22	
wallstreetsurvivor	rodm	8.00%	1.35	1.27	0.10	53,937	1.40	1.26		3.33	1.20			$44m			-0.15	
yahoo-finance	rodm	8.00%	1.35	1.26	0.10	53,937	1.40	1.26	1.25	3.33	1.20			47.79m			-0.22	
ycharts-com	rodm	+8.00%	1.35		+0.10					3.33	1.20			44.83m	0.00%		-0.22	
zacks	rodm	(8.00%)	1.35		0.10	vol.  53,937	1.40	1.26		3.33	1.20		125	44.25 m	0.00	0.00	.01	
advfn	msft	0.08	26.02	25.93	0.02	49656896	26.17	25.84										
barchart	msft	+0.08%	26.02	25.93	+0.02	52,906,935	26.17	25.84	26.00	29.10	22.51		10.41	$218.63 b	2.5%	$0.64	+2.51	
barrons	msft	0.08%	26.02	25.93	+0.02	49.014m	26.17	25.84				8.93 billion		$216.05 billion	2.46%	$0.16		
bloomberg	msft	0.077%	26.020	25.930	0.020	49,654,988	26.170	25.840		29.46	22.73	8,432.767mil	10.577	219,420.600mil	2.339	0.160 regular cash	2.460	
boston-com	msft	+0.0769%	26.02 usd	25.93	+0.0200	49,609,073	26.17	25.84	26.00	29.46	22.73	8,432,767,307						
bostonmerchant	msft	+0.0769%	26.02 usd	25.93	+0.0200	49,609,073	26.17	25.84	26.00	29.46	22.73	8,432,767,307						
business-insider	msft	+0.0769%	26.02 usd	25.93	+0.0200	49,611,073	26.17	25.84	26.00	29.46	22.73	8,432,767,307						
chron	msft	+0.0769%	26.02 usd	25.93	+0.0200	49,542,848	26.17	25.84	26.00	29.46	22.73	8,432,767,307						
cio-com	msft	+0.08%	26.02 usd	25.93	+0.0200	49,542,848	26.17	25.84	26.00	29.46	22.73	8,432,767,307	10.37	219b	2.6	0.64		
cnn-money	msft	+0.08%	26.02	25.93	+0.02	49,013,680	26.17	25.84	26.00				10.4	$219.4b	2.46%			
easystockalterts	msft	0.08%	26.02	25.93	+0.02	49541028	26.17	25.84	26.00	29.46	22.73		10.37				2.51	
eresearch-fidelity-com	msft	0.08%	26.0200	25.9300	0.0200	49,590,671	26.1700	25.8400	26.0000	29.4600	22.7300	8,432,767,000	10.36	$219.25b	2.46%	$0.160000		
finance-abc7-com	msft	+0.0769%	26.02 usd	25.93	+0.0200	49,542,848	26.17	25.84	26.00	29.46	22.73	8,432,767,307						
finance-abc7chicago-com	msft	+0.0769%	26.02 usd	25.93	+0.0200	49,542,848	26.17	25.84	26.00	29.46	22.73	8,432,767,307						
financial-content	msft	+0.0769%	26.02 usd	25.93	+0.0200	49,542,848	26.17	25.84	26.00	29.46	22.73	8,432,767,307						
finapps-forbes-com	msft	0.1%	$26.02	25.93	0.02	49,590,671	26.17	25.84	26.00	29.46	22.73	8.43 bil	10.4	219 bil	2.5	0.64	2.51	
finviz	msft	0.08%	26.02			49,583,792			26.00	-10.56%	17.26%	8.43b	10.32	219.25b		0.64	2.52	
fool	msft	+0.23%	$26.06	$25.93	0.06	41,347,340	$26.17	$25.84	$26.00	$29.46	$22.73		10.20	$219.76b	1.80%	0.64		
foxbusiness	msft		$26.02		+0.02	49,704,484			$26.00									
google-finance	msft	(0.08%)	26.02	25.93	+0.02	49.59m	26.17	25.84		29.46	22.73	8.43b	10.31	219.42b	2.46	0.16	2.52	
howthemarketworks	msft	0.077%	26.02	25.93	0.02	49,542,848	26.17	25.84	26									
hpcwire	msft	+0.0769%	26.02 usd	25.93	+0.0200	49,542,848	26.17	25.84	26.00	29.46	22.73	8,432,767,307						
insidestocks	msft	+0.08%	26.02	25.93	+0.02	48608797	26.17	25.84					price earnings ratio: 10.37					
investopedia	msft	+0.23 %	$26.06	25.93	+0.06				26.00									
investorguide	msft	+0.08%	26.02	25.95	+0.02		26.17	25.84		29.46	22.73		10.33	219.4b			2.517	
marketintellisearch	msft	-0.08 %	$25.98	$25.95	-0.02	49246.60k	$26.17	$25.84	$26.00			8432.77m	10.32	219.25b	2.46 %		2.52	
marketwatch	msft	+0.08%	$26.02	open: 25.93	+0.02	556,109	$26.17	$25.84	$26.00	$29.46	$23.32		10.16	$216.05b	2.46%	0.16	2.56	
minyanville	msft	+0.0769%	26.02 usd	25.93	+0.0200	49,542,848	26.17	25.84	26.00	29.46	22.73	8,432,767,307						
msn-money	msft	+0.08%	26.02	25.93	+0.02	49.59 mil	26.17	25.84	26.00	29.46	22.73	8.43 bil	10.33	219.25 bil	2.46%	0.64	2.52	
nasdaq-com	msft	0.08%	$ 26.02	$ 25.95	0.02	49,590,671	$ 26.17	$ 25.84	$ 26	$ 29.46	$ 22.73	8,432,767,000	10.37	$ 219,420,597,340	2.46 %	$0.640000	$ 2.51	
optimum	msft	+0.23%	26.06 ( 4:00 pm edt)	25.93	+0.06	48,588,326	26.17	25.84	26.00	29.46	22.73	8.43b	10.4	219.8b	2.46	0.64	2.51	
paidcontent	msft	+0.0769%	26.02 usd	25.93	+0.0200	49,542,848	26.17	25.84	26.00	29.46	22.73	8,432,767,307						
pc-quote	msft	0.08%	26.02	25.93	0.02	51,205,580	26.17	25.84	26.0	29.46	22.73	8,426,285,165	10.31746	219,251,940,000		0.16		
personal-wealth-biz	msft	+0.08%	26.02	25.95		49,697,608	26.17	25.84	26.00	29.46	22.73		10.33		2.35	0.61	2.517	
predictwallstreet	msft	+1.13%	25.91		+0.29	34,164,149												
raymond-james	msft	0.08	26.02	25.93	0.02	53,240,720	26.17	25.84	26.02	29.46	22.73		10.20				2.55	
renewable-energy-world	msft	+0.0769%	26.02 usd	25.93	+0.0200	49,542,848	26.17	25.84	26.00	29.46	22.73	8,432,767,307						
screamingmedia	msft	+0.08%	$	open: 25.93	+0.02	556,109	$26.17	$25.84	$26.00	$29.46	$23.32		10.16	$216.05b	2.46%	0.16	2.56	
scroli	msft	0.08%	msft 26.02	25.93	0.02	40,478,223	26.17	25.84	26.00	29.46	22.73		10.31				2.52	
simple-stock-quotes	msft	+0.08%	last trade: 26.02		change: 0.020								p/e ratio: 10.33					
smartmoney	msft	(0.08%)	26.02	$25.93	0.02	49,663,596	$26.17	$25.84	$26.00	$29.46	$22.73			219,252,000	2.46%	$0.16		
stocknod	msft	+0.0769%	26.02 usd	25.93	+0.0200	49,615,773	26.17	25.84	26.00	29.46	22.73	8,432,767,307						
stockpickr	msft	0.08%	$26.02 0.02 | 0.08%	25.93	0.02	49.59m	26.17	25.84	26.00	29.46	22.73							
stocksmart	msft	.0 %	$24.445	27.8	0	8,315,459	25.1	24.37										
stocktwits	msft	0.04%	26.01		+0.01													
streetinsider-com	msft	0.08%	26.02	$25.93	+0.02	49,541,028	$26.17	$25.84	$26.00	$29.46	$22.73		10.37				$2.51	
thecramerreport	msft		26.02	25.95	+0.02	49583792	26.17	25.84										
thestree	msft	0.08%	$26.02	25.93	0.02	49590671	26.17	25.84	26.0	-29.46	22.73	8.432767307e9		2.16047498405e11				
tickerspy	msft	0.08%	$26.02	25.93	+0.02	49,590,671	26.17	25.84	26.00	29.46	22.73		10.3	219.2b	2.46%	$0.16		
tmx-quotemedia	msft	0.08%	26.020	25.930	0.020	49,693,954	26.170	25.840	26.000	29.460	22.730	8,432,767,307	10.40	219,420,605,328	2.462	0.160 usd	2.51	
updown	msft	0.08%	$26.02	$25.93	$0.02	49,013,680	$26.17	$25.84	$26.00	$29.46	$22.73		10.21	$219.25b				
wallstreetsurvivor	msft	0.08%	26.02	25.93	0.02	49,542,848	26.17	25.84		29.46	22.73		10.40	$219b	2.50%	0.52 -	2.10	
yahoo-finance	msft	0.08%	26.02	25.95	0.02	49,583,793	26.17	25.84	26.00	29.46	22.73		10.34	219.42b	2.50%	0.64	2.52	
ycharts-com	msft	+0.04%	26.01		+0.01					29.46	22.73		10.36	218.55b	2.60%		2.51	
zacks	msft	(0.08%)	26.02		0.02	vol.  49,590,671	26.17	25.84		29.46	22.73		10.57	219.25 b	2.46	0.64	2.46	
advfn	mxl	6.58	9.23	8.69	0.57	147833	9.26	8.43										
barchart	mxl	+6.58%	9.23	8.69	+0.57	147,833	9.26	8.43	8.66	14.71	7.32		433.00	$294.34 m			+0.22	
barrons	mxl	6.58%	9.23	8.69	+0.57	145,152	9.26	8.43				29.48 million		$278.48 million	mxl has not issued dividends in more than 1 year.			
bloomberg	mxl	6.582%	9.230	8.690	0.570	147,833	9.260	8.430		14.71	7.32	16.857mil	461.500	298.883mil			0.020	
boston-com	mxl	+6.582%	9.230 usd	8.690	+0.5700	147,833	9.260	8.430	8.660	15.14	7.320	16,857,296						
bostonmerchant	mxl	+6.582%	9.230 usd	8.690	+0.5700	147,833	9.260	8.430	8.660	15.14	7.320	16,857,296						
business-insider	mxl	+6.582%	9.230 usd	8.690	+0.5700	147,833	9.260	8.430	8.660	15.14	7.320	16,857,296						
chron	mxl	+6.582%	9.230 usd	8.690	+0.5700	147,204	9.260	8.430	8.660	15.14	7.320	16,857,296						
cio-com	mxl	+6.58%	9.230 usd	8.690	+0.5700	147,204	9.260	8.430	8.660	15.14	7.320	16,857,296	40.13	156m				
cnn-money	mxl	+6.58%	9.23	8.59	+0.57	145,152	9.26	8.43	8.66				40.1	$155.6m				
easystockalterts	mxl	6.56%	9.23	8.69	+0.57	147204	9.26	8.43	8.66	14.71	7.32		40.13				0.23	
eresearch-fidelity-com	mxl	6.58%	9.2300	8.6900	0.5700	147,204	9.2600	8.4300	8.6600	14.7100	7.3200	32,382,000	39.36	$280.43m				
finance-abc7-com	mxl	+6.582%	9.230 usd	8.690	+0.5700	147,204	9.260	8.430	8.660	15.14	7.320	16,857,296						
finance-abc7chicago-com	mxl	+6.582%	9.230 usd	8.690	+0.5700	147,204	9.260	8.430	8.660	15.14	7.320	16,857,296						
financial-content	mxl	+6.582%	9.230 usd	8.690	+0.5700	147,204	9.260	8.430	8.660	15.14	7.320	16,857,296						
finapps-forbes-com	mxl	6.6%	$9.23	8.69	0.57	147,204	9.26	8.43	8.66	14.71	7.32	16 mil	42.0	147 mil	0.0	0.00	0.22	
finviz	mxl	6.58%	9.23			147,204			8.66	-37.25%	26.09%	31.26m	115.37	288.53m			0.08	
fool	mxl	+6.58%	$9.23	$8.69	0.57	147,204	$9.26	$8.43	$8.66	$14.71	$7.32		37.70	$298.88m				
foxbusiness	mxl		$9.23		+0.57	147,833			$8.66									
google-finance	mxl	(6.58%)	9.23	8.69	+0.57	147,204.00	9.26	8.43		14.71	7.32	32.38m	41.63	298.88m			0.22	
howthemarketworks	mxl	6.582%	9.23	8.69	0.57	145,152	9.26	8.43	8.66									
hpcwire	mxl	+6.582%	9.230 usd	8.690	+0.5700	147,833	9.260	8.430	8.660	15.14	7.320	16,857,296						
insidestocks	mxl	+6.58%	9.23	8.69	+0.57	145152	9.26	8.43					price earnings ratio: 51.28					
investopedia	mxl	+6.58 %	$9.23	8.69	+0.57				8.66									
marketintellisearch	mxl	6.58 %	$9.23	$8.69	0.57	113.20k	$9.26	$8.43	$8.66			31.26m	108.25	0.27b	0.0 %		0.08	
marketwatch	mxl	+6.58%	$9.23	open: 8.69	+0.57	2,781	$9.26	$8.43	$8.66	$14.71	$7.32		38.75	$278.48m			0.24	
minyanville	mxl	+6.582%	9.230 usd	8.690	+0.5700	147,204	9.260	8.430	8.660	15.14	7.320	16,857,296						
msn-money	mxl	+6.58%	9.23	8.69	+0.57	147,204	9.26	8.43	8.66	14.71	7.32	32.38 mil	36.92	280.43 mil			0.22	
nasdaq-com	mxl	6.58%	$ 9.23		0.57	147,204	$ 9.26	$ 8.43	$ 8.66	$ 14.71	$ 7.32	16,857,000	41.95	$ 155,590,110			$ 0.22	
optimum	mxl	+6.58%	9.23 ( 4:15 pm edt)	8.69	+0.57	147,204	9.26	8.43	8.66	14.71	7.32	16.86m	40.1	155.6m			0.23	
paidcontent	mxl	+6.582%	9.230 usd	8.690	+0.5700	147,204	9.260	8.430	8.660	15.14	7.320	16,857,296						
pc-quote	mxl	6.58%	9.23	8.69	0.57	147,833	9.26	8.43	8.66	14.71	7.32	14,935,915	34.64	137,859,000				
personal-wealth-biz	mxl	+6.58%	9.23	8.69		147,833	9.26	8.43	8.66	14.71	7.32		39.36			0.00	0.22	
predictwallstreet	mxl	+6.58%	9.23		+0.57	147,204												
raymond-james	mxl	6.58	9.23	8.69	0.57	147,204	9.26	8.43	9.23	14.71	7.32		38.46				0.24	
renewable-energy-world	mxl	+6.582%	9.230 usd	8.690	+0.5700	147,204	9.260	8.430	8.660	15.14	7.320	16,857,296						
screamingmedia	mxl	+6.58%	$	open: 8.69	+0.57	2,781	$9.26	$8.43	$8.66	$14.71	$7.32		38.75	$278.48m			0.24	
scroli	mxl	%	mxl			0												
simple-stock-quotes	mxl	+6.58%	last trade: 9.23		change: 0.570								p/e ratio: 39.36					
smartmoney	mxl	(6.58%)	9.23	$8.69	0.57	147,833	$9.26	$8.43	$8.66	$14.71	$7.32			146,000	0.00%	$0.00		
stocknod	mxl	+6.582%	9.230 usd	8.690	+0.5700	147,833	9.260	8.430	8.660	15.14	7.320	16,857,296						
stockpickr	mxl	6.58%	$9.23 0.57 | 6.58%	8.59	0.57	147.20k	9.26	8.43	8.66	14.71	7.32							
stocksmart	mxl	.0 %	$8.96	10.38	0	4,925	9.37	8.96										
stocktwits	mxl	6.58%	9.23		+0.57													
streetinsider-com	mxl	6.58%	9.23	$8.69	+0.57	147,204	$9.26	$8.43	$8.66	$14.71	$7.32		40.13				$0.23	
thecramerreport	mxl		9.23	8.69	+0.57	147204	9.26	8.43										
thestree	mxl	6.58%	$9.23	8.59	0.57	147204	9.26	8.43	8.66	-14.71	7.32	3.2381733e7		1.45984183e8				
tickerspy	mxl	6.58%	$9.23	8.69	+0.57	147,204	9.26	8.43	8.66	14.71	7.32		34.6	278.9m	0.00%	$0.00		
tmx-quotemedia	mxl	6.58%	9.230	8.690	0.570	147,833	9.260	8.430	8.660	14.710	7.320	32,381,733	37.70	298,883,396			0.23	
updown	mxl	6.58%	$9.23	$8.69	$0.57	145,052	$9.20	$8.43	$8.66	$14.71	$7.32	32.38b	35.86	$280m			0.24	
wallstreetsurvivor	mxl	6.58%	9.23	8.69	0.57	145,152	9.26	8.43		14.71	7.32		37.70	$146m			0.30	
yahoo-finance	mxl	6.58%	9.23	8.69	0.57	147,204	9.26	8.43	8.66	14.71	7.32		41.95	298.88m			0.22	
ycharts-com	mxl	+6.58%	9.23		+0.57					14.71	7.32		41.95	294.34m	0.00%		0.22	
zacks	mxl	(6.58%)	9.23		0.57	vol.  147,204	9.26	8.43		14.71	7.32		433	280.42 m	0.00	0.00	.02	
advfn	tast	1.92	10.64	10.46	0.2	80332	10.64	10.28										
barchart	tast	+1.92%	10.64	10.46	+0.20	88,927	10.64	10.28	10.44	10.64	4.00		13.32	$230.25 m			+0.54	
barrons	tast	1.92%	10.64	10.46	+0.20	80,332	10.64	10.28				21.84 million		$220.39 million	tast has not issued dividends in more than 1 year.			
bloomberg	tast	1.916%	10.640	10.460	0.200	80,332	10.640	10.280		10.64	4.00	22.061mil	13.300	234.731mil			0.800	
boston-com	tast	+1.916%	10.64 usd	10.46	+0.2000	80,332	10.64	10.28	10.44	10.55	4.000	22,061,187						
bostonmerchant	tast	+1.916%	10.64 usd	10.46	+0.2000	80,332	10.64	10.28	10.44	10.55	4.000	22,061,187						
business-insider	tast	+1.916%	10.64 usd	10.46	+0.2000	80,332	10.64	10.28	10.44	10.55	4.000	22,061,187						
chron	tast	+1.916%	10.64 usd	10.46	+0.2000	80,332	10.64	10.28	10.44	10.55	4.000	22,061,187						
cio-com	tast	+1.92%	10.64 usd	10.46	+0.2000	80,332	10.64	10.28	10.44	10.55	4.000	22,061,187	19.70	235m				
cnn-money	tast	+1.92%	10.64	10.31	+0.20	67,608	10.64	10.28	10.44				19.7	$234.7m				
easystockalterts	tast	1.91%	10.64	10.46	+0.20	79432	10.64	10.28	10.44	10.55	4.00		19.70				0.54	
eresearch-fidelity-com	tast	1.92%	10.6400	10.4600	0.2000	80,332	10.6400	10.2800	10.4400	10.5500	4.0000	22,061,000	19.33	$230.32m				
finance-abc7-com	tast	+1.916%	10.64 usd	10.46	+0.2000	80,332	10.64	10.28	10.44	10.55	4.000	22,061,187						
finance-abc7chicago-com	tast	+1.916%	10.64 usd	10.46	+0.2000	80,332	10.64	10.28	10.44	10.55	4.000	22,061,187						
financial-content	tast	+1.916%	10.64 usd	10.46	+0.2000	80,332	10.64	10.28	10.44	10.55	4.000	22,061,187						
finapps-forbes-com	tast	1.9%	$10.64	10.46	0.20	80,332	10.64	10.28	10.44	10.55	4.00	22 mil	19.7	235 mil	0.0	0.00	0.54	
finviz	tast	1.92%	10.64			80,132			10.44	0.85%	166.00%	22.06m	19.33	230.31m			0.54	
fool	tast	+1.92%	$10.64	$10.46	0.20	78,615	$10.64	$10.28	$10.44	$10.55	$4.00		18.50	$234.73m				
foxbusiness	tast		$10.64		+0.20	80,332			$10.44									
google-finance	tast	(1.92%)	10.64	10.46	+0.20	80,332.00	10.64	10.28		10.64	4.00	22.06m	19.64	234.73m			0.54	
howthemarketworks	tast	1.916%	10.64	10.46	0.2	77,815	10.64	10.28	10.44									
hpcwire	tast	+1.916%	10.64 usd	10.46	+0.2000	80,332	10.64	10.28	10.44	10.55	4.000	22,061,187						
insidestocks	tast	+1.92%	10.64	10.46	+0.20	80332	10.64	10.28					price earnings ratio: 14.19					
investopedia	tast	+1.92 %	$10.64	10.46	+0.20				10.44									
investorguide	tast	+1.92%	10.64	10.46	+0.20		10.64	10.28		10.55	4.00		19.33	234.7m			0.54	
marketintellisearch	tast	1.92 %	$10.64	$10.46	0.20	88.70k	$10.64	$10.28	$10.44			22.06m	19.33	0.23b	0.0 %		0.54	
marketwatch	tast	+1.92%	$10.53	open: 10.46	+0.20	1,717	$10.64	$10.28	$10.44	$10.64	$4.00		19.82	$220.39m			0.54	
minyanville	tast	+1.916%	10.64 usd	10.46	+0.2000	80,332	10.64	10.28	10.44	10.55	4.000	22,061,187						
msn-money	tast	+1.92%	10.64	10.46	+0.20	80,332	10.64	10.28	10.44	10.55	4.00	22.06 mil	19.70	230.32 mil			0.54	
nasdaq-com	tast	1.92%	$ 10.64	$ 10.46	0.20	80,332	$ 10.64	$ 10.28	$ 10.44	$ 10.55	$ 4	22,061,000	19.7	$ 234,729,040			$ 0.54	
optimum	tast	+1.92%	10.64 ( 4:00 pm edt)	10.46	+0.20	79,432	10.64	10.28	10.44	10.55	4.00	22.06m	19.7	234.7m			0.54	
paidcontent	tast	+1.916%	10.64 usd	10.46	+0.2000	80,332	10.64	10.28	10.44	10.55	4.000	22,061,187						
pc-quote	tast	1.92%	10.64	10.46	0.20	80,332	10.64	10.28	10.44	10.55	4.00	21,646,316	19.33333	230,317,000				
personal-wealth-biz	tast	+1.92%	10.64	10.46		80,332	10.64	10.28	10.44	10.55	4.00		19.33			0.00	0.54	
predictwallstreet	tast	+1.92%	10.64		+0.20	80,332												
raymond-james	tast	1.92	10.64	10.46	0.20	80,332	10.64	10.28	10.64	10.55	4.00		19.70				0.54	
renewable-energy-world	tast	+1.916%	10.64 usd	10.46	+0.2000	80,332	10.64	10.28	10.44	10.55	4.000	22,061,187						
screamingmedia	tast	+1.92%	$	open: 10.46	+0.20	1,717	$10.64	$10.28	$10.44	$10.64	$4.00		19.82	$220.39m			0.54	
scroli	tast	%	tast			0												
simple-stock-quotes	tast	+1.92%	last trade: 10.64		change: 0.200								p/e ratio: 19.33					
smartmoney	tast	(1.92%)	10.64	$10.46	0.20	80,332	$10.64	$10.28	$10.44	$10.55	$4.00			230,300	0.00%	$0.00		
stocknod	tast	+1.916%	10.64 usd	10.46	+0.2000	80,332	10.64	10.28	10.44	10.55	4.000	22,061,187						
stockpickr	tast	1.92%	$10.64 0.20 | 1.92%	10.46	0.20	80.33k	10.64	10.28	10.44	10.55	4.00							
stocksmart	tast	.0 %	$9.25	7.51	0	1,748	9.38	9.25										
stocktwits	tast	1.92%	10.64		+0.20													
streetinsider-com	tast	1.92%	10.64	$10.46	+0.20	79,432	$10.64	$10.28	$10.44	$10.55	$4.00		19.70				$0.54	
thecramerreport	tast		10.64	10.46	+0.20	80332	10.64	10.28										
thestree	tast	1.92%	$10.64	10.46	0.2	80332	10.64	10.28	10.44	-10.55	4.0	2.2061187e7		2.20391258e8				
tickerspy	tast	1.92%	$10.64	10.46	+0.20	80,332	10.64	10.28	10.44	10.55	4.00		19.3	230.2m	0.00%	$0.00		
tmx-quotemedia	tast	1.92%	10.640	10.460	0.200	80,332	10.640	10.280	10.440	10.550	4.000	22,061,187	19.30	234,731,030			0.54	
updown	tast	1.92%	$10.64	$10.46	$0.20	78,615	$10.64	$10.28	$10.44	$10.55	$4.00	22.06b	19.06	$230m			0.55	
wallstreetsurvivor	tast	1.92%	10.64	10.46	0.20	77,815	10.64	10.28		10.55	4.00		19.30	$230m			0.55	
yahoo-finance	tast	1.92%	10.64	10.46	0.20	80,332	10.64	10.28	10.44	10.64	4.00		19.70	234.73m			0.54	
ycharts-com	tast	+1.92%	10.64		+0.20					10.55	4.00		19.70	230.25m	0.00%		0.54	
zacks	tast	(1.92%)	10.64		0.20	vol.  80,332	10.64	10.28		10.64	4.00		13.92	230.32 m	0.00	0.00	.75	
advfn	stfc	0.80	17.57	17.46	0.14	39526	17.73	17.18										
barchart	stfc	+0.80%	17.57	17.46	+0.14	47,838	17.73	17.18	17.43	18.18	12.90		68.08	$705.44 m	3.53%	$0.60	+0.61	
barrons	stfc	0.80%	17.57	17.46	+0.14	28,413	17.73	17.18				40.10 million		$684.36 million	3.41%	$0.15		
bloomberg	stfc	0.803%	17.570	17.460	0.140	39,526	17.730	17.180		18.35	13.40	40.209mil	67.577	706.477mil	3.415	0.150 regular cash	0.260	
boston-com	stfc	+0.8032%	17.57 usd	17.46	+0.1400	39,526	17.73	17.18	17.43	18.35	13.40	40,209,284						
bostonmerchant	stfc	+0.8032%	17.57 usd	17.46	+0.1400	39,526	17.73	17.18	17.43	18.35	13.40	40,209,284						
business-insider	stfc	+0.8032%	17.57 usd	17.46	+0.1400	39,526	17.73	17.18	17.43	18.35	13.40	40,209,284						
chron	stfc	+0.8032%	17.57 usd	17.46	+0.1400	38,634	17.73	17.18	17.43	18.35	13.40	40,209,284						
cio-com	stfc	+0.80%	17.57 usd	17.46	+0.1400	38,634	17.73	17.18	17.43	18.35	13.40	40,209,284	28.80	706m	3.7	0.6		
cnn-money	stfc	+0.80%today&rsquo;s change	17.57data as of 4:00pm et	17.46	+0.14	37,631	17.73	17.18	17.43				28.8	$706.5m	3.41%			
easystockalterts	stfc	0.80%	17.57	17.46	+0.14	38634	17.73	17.18	17.43	18.35	13.40		28.80				0.61	
eresearch-fidelity-com	stfc	0.80%	17.5700	17.4600	0.1400	39,526	17.7300	17.1800	17.4300	18.3500	13.4000	40,209,000	29.05	$700.84m	3.44%	$0.150000		
finance-abc7-com	stfc	+0.8032%	17.57 usd	17.46	+0.1400	38,634	17.73	17.18	17.43	18.35	13.40	40,209,284						
finance-abc7chicago-com	stfc	+0.8032%	17.57 usd	17.46	+0.1400	38,634	17.73	17.18	17.43	18.35	13.40	40,209,284						
financial-content	stfc	+0.8032%	17.57 usd	17.46	+0.1400	38,634	17.73	17.18	17.43	18.35	13.40	40,209,284						
finapps-forbes-com	stfc	0.8%	$17.57	17.46	0.14	39,526	17.73	17.18	17.43	18.35	13.40	40 mil		706 mil	3.4	0.60		
finviz	stfc	0.75%	17.56			39,526			17.43	-3.40%	36.08%	40.21m	29.05	700.86m		0.60	0.60	
fool	stfc	+0.80%	$17.57	$17.46	0.14	37,631	$17.73	$17.18	$17.43	$18.35	$13.40		27.90	$706.48m	3.80%	0.60		
foxbusiness	stfc		$17.57		+0.14	39,526			$17.43									
google-finance	stfc	(0.80%)	17.57	17.46	+0.14	39,526.00	17.73	17.18		18.35	13.40	40.21m	29.06	706.48m	3.41	0.15	0.60	
howthemarketworks	stfc	0.803%	17.57	17.46	0.14	36,739	17.73	17.18	17.43									
hpcwire	stfc	+0.8032%	17.57 usd	17.46	+0.1400	39,526	17.73	17.18	17.43	18.35	13.40	40,209,284						
insidestocks	stfc	+0.80%	17.57	17.46	+0.14	39526	17.73	17.18					price earnings ratio: 43.93					
investopedia	stfc	+0.80 %	$17.57	17.46	+0.14				17.43									
investorguide	stfc	+0.80%	17.57	17.46	+0.14		17.73	17.18		18.35	13.40		28.43	706.5m			0.613	
marketintellisearch	stfc	0.75 %	$17.56	$17.46	0.13	45.40k	$17.73	$17.18	$17.43			40.21m	29.05	0.70b	3.44 %		0.60	
marketwatch	stfc	+0.80%	$17.57	open: 17.46	+0.14	1,895	$17.73	$17.18	$17.43	$18.35	$13.40		29.07	$684.36m	3.41%	0.15	0.60	
minyanville	stfc	+0.8032%	17.57 usd	17.46	+0.1400	38,634	17.73	17.18	17.43	18.35	13.40	40,209,284						
msn-money	stfc	+0.80%	17.57	17.46	+0.14	39,526	17.73	17.18	17.43	18.35	13.40	40.21 mil	28.34	700.85 mil	3.44%	0.60	0.61	
nasdaq-com	stfc	0.8%	$ 17.57	$ 17.46	0.14	39,526	$ 17.73	$ 17.18	$ 17.43	$ 18.35	$ 13.40	40,209,000	28.8	$ 706,472,130	3.44 %	$0.600000	$ 0.61	
optimum	stfc	+0.80%	17.57 ( 4:00 pm edt)	17.46	+0.14	36,739	17.73	17.18	17.43	18.35	13.40	40.21m	28.8	706.5m	3.41	0.60	0.61	
paidcontent	stfc	+0.8032%	17.57 usd	17.46	+0.1400	38,634	17.73	17.18	17.43	18.35	13.40	40,209,284						
pc-quote	stfc	0.80%	17.57	17.46	0.14	39,526	17.73	17.18	17.43	18.35	13.40	39,888,611	28.1129	700,843,000		0.15		
personal-wealth-biz	stfc	+0.80%	17.57	17.46		39,526	17.73	17.18	17.43	18.35	13.40		28.43		3.44	0.60	0.613	
predictwallstreet	stfc	+0.80%	17.56		+0.14	39,526												
raymond-james	stfc	0.80	17.57	17.46	0.14	39,526	17.73	17.18	17.57	18.35	13.40		28.80				0.61	
renewable-energy-world	stfc	+0.8032%	17.57 usd	17.46	+0.1400	38,634	17.73	17.18	17.43	18.35	13.40	40,209,284						
screamingmedia	stfc	+0.80%	$	open: 17.46	+0.14	1,895	$17.73	$17.18	$17.43	$18.35	$13.40		29.07	$684.36m	3.41%	0.15	0.60	
scroli	stfc	%	stfc			0												
simple-stock-quotes	stfc	+0.80%	last trade: 17.57		change: 0.140								p/e ratio: 28.43					
smartmoney	stfc	(0.80%)	17.57	$17.46	0.14	39,526	$17.73	$17.18	$17.43	$18.35	$13.40			700,800	3.44%	$0.15		
stocknod	stfc	+0.8032%	17.57 usd	17.46	+0.1400	39,526	17.73	17.18	17.43	18.35	13.40	40,209,284						
stockpickr	stfc	0.80%	$17.57 0.14 | 0.80%	17.46	0.14	39.53k	17.73	17.18	17.43	18.35	13.40							
stocksmart	stfc	.0 %	$16.4	16.85	0	1,099	16.69	16.35										
stocktwits	stfc	0.86%	17.58		+0.15													
streetinsider-com	stfc	0.80%	17.57	$17.46	+0.14	38,634	$17.73	$17.18	$17.43	$18.35	$13.40		28.80				$0.61	
thecramerreport	stfc		17.56	17.46	+0.13	39526	17.73	17.18										
thestree	stfc	0.8%	$17.57	17.46	0.14	37631	17.73	17.18	17.43	-18.35	13.4	4.0209284e7		6.84362014e8				
tickerspy	stfc	0.80%	$17.57	17.46	+0.14	37,631	17.73	17.18	17.43	18.35	13.40		28.1	698.9m	3.44%	$0.15		
tmx-quotemedia	stfc	0.80%	17.570	17.460	0.140	39,526	17.730	17.180	17.430	18.350	13.400	40,209,284	28.60	706,477,120	3.442	0.150 usd	0.61	
updown	stfc	0.80%	$17.57	$17.46	$0.14	37,425	$17.73	$17.18	$17.43	$18.35	$13.40	40.20b	28.75	$701m			0.61	
wallstreetsurvivor	stfc	0.80%	17.57	17.46	0.14	36,739	17.73	17.18		18.35	13.40		28.60	$701m	3.40%	0.60 -	0.62	
yahoo-finance	stfc	0.80%	17.57	17.46	0.14	39,526	17.73	17.18	17.43	18.35	13.40		28.66	706.47m	3.50%	0.60	0.61	
ycharts-com	stfc	+0.86%	17.58		+0.15					18.35	13.40		28.35	705.84m	3.67%		0.62	
zacks	stfc	(0.80%)	17.57		0.14	vol.  39,526	17.73	17.18		18.35	13.40		69.72	700.84 m	3.44	0.60	.25	
advfn	bgs	0.34	20.69	20.68	0.07	353369	20.75	20.4										
barchart	bgs	+0.34%	20.69	20.68	+0.07	353,369	20.75	20.40	20.62	21.15	9.87		22.01	$991.05 m	4.06%	$0.84	+0.93	
barrons	bgs	0.34%	20.69	20.68	+0.07	346,556	20.75	20.40				48.28 million		$998.99 million	4.06%	$0.21		
bloomberg	bgs	0.339%	20.690	20.680	0.070	353,369	20.750	20.400		21.29	10.25	47.900mil	21.779	991.056mil	3.675	0.210 regular cash	0.950	
boston-com	bgs	+0.3395%	20.69 usd	20.68	+0.0700	353,369	20.75	20.40	20.62	21.29	10.25	47,900,237						
bostonmerchant	bgs	+0.3395%	20.69 usd	20.68	+0.0700	353,369	20.75	20.40	20.62	21.29	10.25	47,900,237						
business-insider	bgs	+0.3395%	20.69 usd	20.68	+0.0700	353,369	20.75	20.40	20.62	21.29	10.25	47,900,237						
chron	bgs	+0.3395%	20.69 usd	20.68	+0.0700	353,369	20.75	20.40	20.62	21.29	10.25	47,900,237						
cio-com	bgs	+0.34%	20.69 usd	20.68	+0.0700	353,369	20.75	20.40	20.62	21.29	10.25	47,900,237	22.01	991m	4	0.84		
cnn-money	bgs	+0.34%today&rsquo;s change	20.69data as of 4:00pm et	20.68	+0.07	353,249	20.75	20.40	20.62				22.0	$991.1m	4.06%			
easystockalterts	bgs	0.34%	20.69	20.68	+0.07	353369	20.75	20.40	20.62	21.29	10.25		22.01				0.94	
eresearch-fidelity-com	bgs	0.34%	20.6900	20.6800	0.0700	353,369	20.7500	20.4000	20.6200	21.2900	10.2500	47,900,000	22.17	$987.70m	4.07%	$0.210000		
finance-abc7-com	bgs	+0.3395%	20.69 usd	20.68	+0.0700	353,369	20.75	20.40	20.62	21.29	10.25	47,900,237						
finance-abc7chicago-com	bgs	+0.3395%	20.69 usd	20.68	+0.0700	353,369	20.75	20.40	20.62	21.29	10.25	47,900,237						
financial-content	bgs	+0.3395%	20.69 usd	20.68	+0.0700	353,369	20.75	20.40	20.62	21.29	10.25	47,900,237						
finapps-forbes-com	bgs	0.3%	$20.69	20.68	0.07	353,369	20.75	20.40	20.62	21.29	10.25	48 mil	22.2	991 mil	4.1	0.84	0.93	
finviz	bgs	0.34%	20.69			353,249			20.62	-2.13%	108.73%	47.90m	22.17	987.70m		0.84	0.93	
fool	bgs	+0.34%	$20.69	$20.68	0.07	353,249	$20.75	$20.40	$20.62	$21.29	$10.25		22.00	$991.06m	7.60%	0.84		
foxbusiness	bgs		$20.69		+0.07	355,251			$20.62									
google-finance	bgs	(0.34%)	20.69	20.68	+0.07	353,369.00	20.75	20.40		21.29	10.25	47.90m	22.17	991.06m	4.06	0.21	0.93	
howthemarketworks	bgs	0.339%	20.69	20.68	0.07	346,556	20.75	20.4	20.62									
hpcwire	bgs	+0.3395%	20.69 usd	20.68	+0.0700	353,369	20.75	20.40	20.62	21.29	10.25	47,900,237						
insidestocks	bgs	+0.34%	20.69	20.68	+0.07	346556	20.75	20.40					price earnings ratio: 22.01					
investopedia	bgs	+0.34 %	$20.69	20.68	+0.07				20.62									
investorguide	bgs	+0.34%	20.69	20.68	+0.07		20.75	20.40		21.29	10.25		22.22	991.1m			0.928	
marketintellisearch	bgs	0.34 %	$20.69	$20.68	0.07	378.80k	$20.75	$20.40	$20.62			47.90m	22.17	0.99b	4.07 %		0.93	
marketwatch	bgs	+0.34%	$20.69	open: 20.68	+0.07	9,875	$20.75	$20.40	$20.62	$21.29	$10.25		22.21	$998.99m	4.06%	0.21	0.93	
minyanville	bgs	+0.3395%	20.69 usd	20.68	+0.0700	353,369	20.75	20.40	20.62	21.29	10.25	47,900,237						
msn-money	bgs	+0.34%	20.69	20.68	+0.07	353,369	20.75	20.40	20.62	21.29	10.25	47.90 mil	22.25	987.7 mil	4.07%	0.84	0.93	
nasdaq-com	bgs	0.34%	$ 20.69		0.07	353,249	$ 20.75	$ 20.40	$ 20.62	$ 21.29	$ 10.25	47,900,000	22.25	$ 991,051,000	4.07 %	$0.840000	$ 0.93	
optimum	bgs	+0.34%	20.69 ( 4:15 pm edt)	20.68	+0.07	353,249	20.75	20.40	20.62	21.29	10.25	47.90m	22.0	991.1m	4.06	0.84	0.94	
paidcontent	bgs	+0.3395%	20.69 usd	20.68	+0.0700	353,369	20.75	20.40	20.62	21.29	10.25	47,900,237						
pc-quote	bgs	0.34%	20.69	20.68	0.07	353,369	20.75	20.4	20.62	21.29	10.25	47,737,941	22.17204	987,698,000		0.21		
personal-wealth-biz	bgs	+0.34%	20.69	20.68		355,251	20.75	20.40	20.62	21.29	10.25		22.22		2.86	0.59	0.928	
predictwallstreet	bgs	+0.34%	20.69		+0.07	353,369												
raymond-james	bgs	0.34	20.69	20.68	0.07	353,369	20.75	20.40	20.69	21.29	10.25		21.78				0.95	
renewable-energy-world	bgs	+0.3395%	20.69 usd	20.68	+0.0700	353,369	20.75	20.40	20.62	21.29	10.25	47,900,237						
screamingmedia	bgs	+0.34%	$	open: 20.68	+0.07	7,993	$20.75	$20.40	$20.62	$21.29	$10.25		22.21	$998.99m	4.06%	0.21	0.93	
scroli	bgs	%	bgs			0												
simple-stock-quotes	bgs	+0.34%	last trade: 20.69		change: 0.070								p/e ratio: 22.22					
smartmoney	bgs	(0.34%)	20.69	$20.68	0.07	353,369	$20.75	$20.40	$20.62	$21.29	$10.25			987,700	4.07%	$0.21		
stocknod	bgs	+0.3395%	20.69 usd	20.68	+0.0700	353,369	20.75	20.40	20.62	21.29	10.25	47,900,237						
stockpickr	bgs	0.34%	$20.69 0.07 | 0.34%	20.64	0.07	353.25k	20.75	20.40	20.62	21.29	10.25							
stocksmart	bgs	.0 %	$18.88	13.65	0	80,318	19.25	18.54										
stocktwits	bgs	0.29%	20.68		+0.06													
streetinsider-com	bgs	0.34%	20.69	$20.68	+0.07	353,369	$20.75	$20.40	$20.62	$21.29	$10.25		22.01				$0.94	
thecramerreport	bgs		20.69	20.68	+0.07	353369	20.75	20.40										
thestree	bgs	0.34%	$20.69	20.64	0.07	353249	20.75	20.4	20.62	-21.29	10.25	4.7900237e7		9.91055904e8				
tickerspy	bgs	0.34%	$20.69	20.68	+0.07	353,369	20.75	20.40	20.62	21.29	10.25		22.2	987.7m	4.07%	$0.21		
tmx-quotemedia	bgs	0.34%	20.690	20.680	0.070	355,251	20.750	20.400	20.620	21.290	10.250	47,900,237	21.90	991,055,904	4.074	0.210 usd	0.94	
updown	bgs	0.34%	$20.69	$20.68	$0.07	342,953	$20.75	$20.40	$20.62	$21.29	$10.25	47.90b	21.69	$988m			0.95	
wallstreetsurvivor	bgs	0.34%	20.69	20.68	0.07	346,556	20.75	20.40		21.29	10.25		21.90	$988m	4.10%	0.68 -	0.67	
yahoo-finance	bgs	0.34%	20.69	20.68	0.07	353,369	20.75	20.40	20.62	21.29	10.25		22.30	991.05m	4.10%	0.84	0.93	
ycharts-com	bgs	+0.29%	20.68		+0.06					21.29	10.25		22.24	990.57m	4.49%		0.93	
zacks	bgs	(0.34%)	20.69		0.07	vol.  353,369	20.75	20.40		21.29	10.25		21.94	987.70 m	4.07	0.84	.94	
advfn	ctsh	1.99	74.8	73.48	1.46	2153833	74.8596	73.1201										
barchart	ctsh	+1.99%	74.80	73.48	+1.46	2,048,539	74.86	73.12	73.34	83.48	48.98		28.66	$22.75 b			+2.55	
barrons	ctsh	1.99%	74.80	73.48	+1.46	2.154m	74.86	73.12				309.14 million		$22.23 billion	ctsh has not issued dividends in more than 1 year.			
bloomberg	ctsh	1.991%	74.800	73.480	1.460	2,153,733	74.860	73.120		83.48	48.98	304.250mil	29.333	22,757.890mil			2.550	
boston-com	ctsh	+1.991%	74.80 usd	73.48	+1.460	2,149,063	74.86	73.12	73.34	83.48	48.98	304,249,849						
bostonmerchant	ctsh	+1.991%	74.80 usd	73.48	+1.460	2,149,063	74.86	73.12	73.34	83.48	48.98	304,249,849						
business-insider	ctsh	+1.991%	74.80 usd	73.48	+1.460	2,149,063	74.86	73.12	73.34	83.48	48.98	304,249,849						
chron	ctsh	+1.991%	74.80 usd	73.48	+1.460	2,149,063	74.86	73.12	73.34	83.48	48.98	304,249,849						
cio-com	ctsh	+1.99%	74.80 usd	73.48	+1.460	2,149,063	74.86	73.12	73.34	83.48	48.98	304,249,849	29.33	23b				
cnn-money	ctsh	+1.99%today&rsquo;s change	74.80data as of 4:00pm et	73.48	+1.46	2,153,733	74.86	73.12	73.34				29.3	$22.8b				
easystockalterts	ctsh	2.00%	74.81	73.48	+1.47	2011358	74.86	73.12	73.34	83.48	48.98		29.34				2.55	
eresearch-fidelity-com	ctsh	1.99%	74.8000	73.4800	1.4600	2,153,733	74.8596	73.1201	73.3400	83.4800	48.9800	304,250,000	28.76	$22.31b				
finance-abc7-com	ctsh	+1.991%	74.80 usd	73.48	+1.460	2,149,063	74.86	73.12	73.34	83.48	48.98	304,249,849						
finance-abc7chicago-com	ctsh	+1.991%	74.80 usd	73.48	+1.460	2,149,063	74.86	73.12	73.34	83.48	48.98	304,249,849						
financial-content	ctsh	+1.991%	74.80 usd	73.48	+1.460	2,149,063	74.86	73.12	73.34	83.48	48.98	304,249,849						
finapps-forbes-com	ctsh	2.0%	$74.80	73.48	1.46	2,153,733	74.86	73.12	73.34	83.48	48.98	304 mil	29.3	23 bil	0.0	0.00	2.55	
finviz	ctsh	1.99%	74.80			2,153,533			73.34	-10.40%	52.72%	304.25m	28.76	22.31b			2.55	
fool	ctsh	+1.99%	$74.80	$73.48	1.46	2,153,733	$74.86	$73.12	$73.34	$83.48	$48.98		28.70	$22.76b				
foxbusiness	ctsh		$74.80		+1.46	2,155,355			$73.34									
google-finance	ctsh	(1.99%)	74.80	73.48	+1.46	2.15m	74.86	73.12		83.48	48.98	304.25m	29.39	22.76b			2.55	
howthemarketworks	ctsh	1.991%	74.8	73.48	1.46	2,149,063	74.8596	73.1201	73.34									
hpcwire	ctsh	+1.991%	74.80 usd	73.48	+1.460	2,149,063	74.86	73.12	73.34	83.48	48.98	304,249,849						
insidestocks	ctsh	+1.99%	74.80	73.48	+1.46	1916042	74.86	73.12					price earnings ratio: 28.88					
investopedia	ctsh	+1.99 %	$74.80	73.48	+1.46				73.34									
investorguide	ctsh	+1.99%	74.80	73.65	+1.46		74.8596	73.1201		83.48	48.53		28.77	22.758b			2.549	
marketintellisearch	ctsh	1.96 %	$74.78	$73.48	1.44	2132.00k	$74.86	$73.12	$73.34			304.25m	28.76	22.31b	0.0 %		2.55	
marketwatch	ctsh	+1.99%	$74.82	open: 73.48	+1.46	19,862	$74.86	$73.12	$73.34	$83.48	$48.98		29.51	$22.23b			2.53	
minyanville	ctsh	+1.991%	74.80 usd	73.48	+1.460	2,149,063	74.86	73.12	73.34	83.48	48.98	304,249,849						
msn-money	ctsh	+1.99%	74.80	73.48	+1.46	2.15 mil	74.86	73.12	73.34	83.48	48.98	304.25 mil	29.33	22.31 bil			2.55	
nasdaq-com	ctsh	1.99%	$ 74.80	$ 73.48	1.46	2,153,733	$ 74.8596	$ 73.1201	$ 73.34	$ 83.48	$ 48.98	304,250,000	29.33	$ 22,757,900,000			$ 2.55	
optimum	ctsh	+2.00%	74.81 ( 4:00 pm edt)	73.48	+1.47	2,019,712	74.86	73.12	73.34	83.48	48.98	304.25m	29.3	22.8b			2.55	
paidcontent	ctsh	+1.991%	74.80 usd	73.48	+1.460	2,149,063	74.86	73.12	73.34	83.48	48.98	304,249,849						
pc-quote	ctsh	1.99%	74.8	73.48	1.46	2,160,365	74.8596	73.1201	73.34	83.48	48.98	298,311,430	28.76078	22,313,695,000				
personal-wealth-biz	ctsh	+1.99%	74.80	73.65		2,155,155	74.8596	73.1201	73.34	83.48	48.53		28.77			0.00	2.549	
predictwallstreet	ctsh	+1.99%	74.80		+1.46	2,153,733												
raymond-james	ctsh	1.99	74.80	73.48	1.46	2,153,733	74.86	73.12	74.80	83.48	48.98		28.55				2.62	
renewable-energy-world	ctsh	+1.991%	74.80 usd	73.48	+1.460	2,149,063	74.86	73.12	73.34	83.48	48.98	304,249,849						
screamingmedia	ctsh	+1.99%	$	open: 73.48	+1.46	19,862	$74.86	$73.12	$73.34	$83.48	$48.98		29.51	$22.23b			2.53	
scroli	ctsh	1.99%	ctsh 74.80	73.48	1.46	1,848,771	74.86	73.12	73.34	83.48	48.98		29.39				2.55	
simple-stock-quotes	ctsh	+1.99%	last trade: 74.80		change: 1.460								p/e ratio: 28.77					
smartmoney	ctsh	(1.99%)	74.80	$73.48	1.46	2,153,733	$74.86	$73.12	$73.34	$83.48	$48.98			22,313,700	0.00%	$0.00		
stocknod	ctsh	+1.991%	74.80 usd	73.48	+1.460	2,149,063	74.86	73.12	73.34	83.48	48.98	304,249,849						
stockpickr	ctsh	1.99%	$74.80 1.46 | 1.99%	73.48	1.46	2.15m	74.86	73.12	73.34	83.48	48.98							
stocksmart	ctsh	.0 %	$74.5	73.76	0	257,333	76.35	74.39										
stocktwits	ctsh	2.00%	74.81		+1.47													
streetinsider-com	ctsh	2.00%	74.81	$73.48	+1.47	2,011,358	$74.86	$73.12	$73.34	$83.48	$48.98		29.34				$2.55	
thecramerreport	ctsh		74.80	73.65	+1.46	2153533	74.8596	73.1201										
thestree	ctsh	1.99%	$74.8	73.48	1.46	2153733	74.86	73.12	73.34	-83.48	48.98	3.04249849e8		2.2234578965e10				
tickerspy	ctsh	1.99%	$74.80	73.48	+1.46	2,153,733	74.86	73.12	73.34	83.48	48.98		28.8	22.3b	0.00%	$0.00		
tmx-quotemedia	ctsh	1.99%	74.800	73.480	1.460	2,144,806	74.860	73.120	73.340	83.480	48.980	304,249,849	28.80	22,757,888,705			2.55	
updown	ctsh	1.99%	$74.80	$73.48	$1.46	2,153,733	$74.86	$73.12	$73.34	$83.48	$48.98	304.25b	28.05	$22.31b			2.61	
wallstreetsurvivor	ctsh	1.99%	74.80	73.48	1.46	2,149,063	74.86	73.12		83.48	48.98		28.80	$22b			2.37	
yahoo-finance	ctsh	1.99%	74.80	73.65	1.46	2,153,533	74.86	73.12	73.34	83.48	48.98		29.34	22.76b			2.55	
ycharts-com	ctsh	+2.00%	74.81		+1.47					83.48	48.98		29.34	22.76b	0.00%		2.55	
zacks	ctsh	(1.99%)	74.80		1.46	vol.  2,153,733	74.86	73.12		83.48	48.98		28.76	22.31 b	0.00	0.00	2.55	
advfn	hls	2.25	26.84	26.32	0.59	629940	26.92	26.2										
barchart	hls	+2.25%	26.84	26.25	+0.59	629,940	26.92	26.20	26.25	28.50	16.20		16.58	$2.51 b			+8.60	
barrons	hls	2.25%	26.84	26.32	+0.59	617,608	26.92	26.20				108.50 million		$2.48 billion	hls has not issued dividends in more than 1 year.			
bloomberg	hls	2.248%	26.840	26.320	0.590	629,940	26.920	26.200		28.50	16.20	95.127mil	14.277	2,553.213mil			1.880	
boston-com	hls	+2.248%	26.84 usd	26.32	+0.5900	629,940	26.92	26.20	26.25	28.36	16.20	95,127,171						
bostonmerchant	hls	+2.248%	26.84 usd	26.32	+0.5900	629,940	26.92	26.20	26.25	28.36	16.20	95,127,171						
business-insider	hls	+2.248%	26.84 usd	26.32	+0.5900	629,940	26.92	26.20	26.25	28.36	16.20	95,127,171						
chron	hls	+2.248%	26.84 usd	26.32	+0.5900	629,940	26.92	26.20	26.25	28.36	16.20	95,127,171						
cio-com	hls	+2.25%	26.84 usd	26.32	+0.5900	629,940	26.92	26.20	26.25	28.36	16.20	95,127,171	3.161	3b				
cnn-money	hls	+2.25%today&rsquo;s change	26.84data as of 4:06pm et	26.32	+0.59	582,108	26.92	26.20	26.25				3.2	$2.6b				
easystockalterts	hls	2.24%	26.84	26.32	+0.59	629940	26.92	26.20	26.25	28.50	16.20		3.16				8.49	
eresearch-fidelity-com	hls	2.25%	26.8400	26.3200	0.5900	629,940	26.9200	26.2000	26.2500	28.5000	16.2000	95,127,000	3.11	$2.50b				
finance-abc7-com	hls	+2.248%	26.84 usd	26.32	+0.5900	629,940	26.92	26.20	26.25	28.36	16.20	95,127,171						
finance-abc7chicago-com	hls	+2.248%	26.84 usd	26.32	+0.5900	629,940	26.92	26.20	26.25	28.36	16.20	95,127,171						
financial-content	hls	+2.248%	26.84 usd	26.32	+0.5900	629,940	26.92	26.20	26.25	28.36	16.20	95,127,171						
finapps-forbes-com	hls	2.2%	$26.84	26.32	0.59	629,940	26.92	26.20	26.25	28.50	16.20	95 mil	3.1	3 bil	0.0	0.00	8.60	
finviz	hls	2.25%	26.84			629,940			26.25	-5.82%	65.68%	95.13m	3.17	2.55b			8.48	
fool	hls	+2.25%	$26.84	$26.32	0.59	629,940	$26.92	$26.20	$26.25	$28.50	$16.20		3.00	$2.55b				
foxbusiness	hls		$26.84		+0.59	633,678			$26.25									
google-finance	hls	(2.25%)	26.84	26.32	+0.59	629,940.00	26.92	26.20		28.50	16.20	95.13m	3.17	2.55b			8.48	
howthemarketworks	hls	2.248%	26.84	26.32	0.59	617,608	26.92	26.2	26.25									
hpcwire	hls	+2.248%	26.84 usd	26.32	+0.5900	629,940	26.92	26.20	26.25	28.36	16.20	95,127,171						
insidestocks	hls	+2.25%	26.84	26.25	+0.59	617608	26.92	26.20					price earnings ratio: 14.43					
investopedia	hls	+2.25 %	$26.84	26.32	+0.59				26.25									
investorguide	hls	+2.25%	26.84	26.32	+0.59		26.92	26.20		28.36	16.20		3.12	2.553b			8.401	
marketintellisearch	hls	2.25 %	$26.84	$26.32	0.59	497.20k	$26.92	$26.20	$26.25			95.13m	3.10	2.50b	0.0 %		8.48	
marketwatch	hls	+2.25%	$26.84	open: 26.32	+0.59	51,843	$26.92	$26.20	$26.25	$28.50	$16.20		3.21	$2.48b			8.37	
minyanville	hls	+2.248%	26.84 usd	26.32	+0.5900	629,940	26.92	26.20	26.25	28.36	16.20	95,127,171						
msn-money	hls	+2.25%	26.84	26.32	+0.59	629,940	26.92	26.20	26.25	28.50	16.20	95.13 mil	3.16	2.5 bil			8.63	
nasdaq-com	hls	2.25%	$ 26.84		0.59	629,940	$ 26.92	$ 26.20	$ 26.25	$ 28.50	$ 16.20	95,127,000	3.12	$ 2,553,208,680			$ 8.60	
optimum	hls	+2.25%	26.84 ( 4:15 pm edt)	26.32	+0.59	629,940	26.92	26.20	26.25	28.50	16.20	95.13m	3.2	2.6b			8.49	
paidcontent	hls	+2.248%	26.84 usd	26.32	+0.5900	629,940	26.92	26.20	26.25	28.36	16.20	95,127,171						
pc-quote	hls	2.25%	26.84	26.32	0.59	629,940	26.92	26.2	26.25	28.50	16.20	93,088,718	3.09187	2,498,501,000				
personal-wealth-biz	hls	+2.25%	26.84	26.32		633,678	26.92	26.20	26.25	28.36	16.20		3.12			0.00	8.401	
predictwallstreet	hls	+1.33%	26.60		+0.35	133,359												
raymond-james	hls	2.25	26.84	26.32	0.59	629,940	26.92	26.20	26.84	28.50	16.20		2.78				9.65	
renewable-energy-world	hls	+2.248%	26.84 usd	26.32	+0.5900	629,940	26.92	26.20	26.25	28.36	16.20	95,127,171						
screamingmedia	hls	+2.25%	$	open: 26.32	+0.59	48,105	$26.92	$26.20	$26.25	$28.50	$16.20		3.21	$2.48b			8.37	
scroli	hls	%	hls			0												
simple-stock-quotes	hls	+2.25%	last trade: 26.84		change: 0.590								p/e ratio: 3.12					
smartmoney	hls	(2.25%)	26.84	$26.32	0.59	629,940	$26.92	$26.20	$26.25	$28.50	$16.20			2,497,100	0.00%	$16.25		
stocknod	hls	+2.248%	26.84 usd	26.32	+0.5900	629,940	26.92	26.20	26.25	28.36	16.20	95,127,171						
stockpickr	hls	2.25%	$26.84 0.59 | 2.25%	26.25	0.59	629.94k	26.92	26.20	26.25	28.50	16.20							
stocksmart	hls	.0 %	$27.585	20.94	0	52,489	28.12	27.45										
stocktwits	hls	2.29%	26.85		+0.60													
streetinsider-com	hls	2.25%	26.84	$26.32	+0.59	629,940	$26.92	$26.20	$26.25	$28.50	$16.20		3.16				$8.49	
thecramerreport	hls		26.84	26.32	+0.59	629940	26.92	26.20										
thestree	hls	2.25%	$26.84	26.25	0.59	629940	26.92	26.2	26.25	-28.5	16.2	9.5127171e7		2.476160261e9				
tickerspy	hls	2.25%	$26.84	26.32	+0.59	629,940	26.92	26.20	26.25	28.50	16.20		3.1	2.4b	0.00%	$0.00		
tmx-quotemedia	hls	2.25%	26.840	26.320	0.590	633,678	26.920	26.200	26.250	28.500	16.200	95,127,171	3.00	2,553,213,270			8.64	
updown	hls	2.25%	$26.84	$26.32	$0.59	582,108	$26.92	$26.20	$26.25	$28.50	$16.20	95.12b	2.67	$2.49b			9.82	
wallstreetsurvivor	hls	2.25%	26.84	26.32	0.59	617,608	26.92	26.20		28.50	16.20		3.00	$2b			8.28	
yahoo-finance	hls	2.25%	26.84	26.32	0.59	629,940	26.92	26.20	26.25	28.50	16.20		3.19	2.55b			8.40	
ycharts-com	hls	+2.29%	26.85		+0.60					28.50	16.20		3.11	2.51b	0.00%		8.64	
zacks	hls	(2.25%)	26.84		0.59	vol.  629,940	26.92	26.20		28.50	16.20		16.72	2.50 b	0.00	0.00	1.57	
advfn	intu	0.73	52.24	51.97	0.38	1561430	52.37	51.63										
barchart	intu	+0.73%	52.24	51.97	+0.38	1,403,671	52.36	51.63	51.86	56.46	34.06		23.63	$15.81 b			+2.06	
barrons	intu	0.73%	52.24	51.97	+0.38	1.561m	52.37	51.63				325.00 million		$15.73 billion	intu has not issued dividends in more than 1 year.			
bloomberg	intu	0.733%	52.240	51.970	0.380	1,561,430	52.370	51.630		56.46	34.00	304.000mil	25.359	15,880.980mil			2.060	
boston-com	intu	+0.7327%	52.24 usd	51.97	+0.3800	1,559,930	52.37	51.63	51.86	56.46	34.00	304,000,417						
bostonmerchant	intu	+0.7327%	52.24 usd	51.97	+0.3800	1,561,090	52.37	51.63	51.86	56.46	34.00	304,000,417						
business-insider	intu	+0.7327%	52.24 usd	51.97	+0.3800	1,561,090	52.37	51.63	51.86	56.46	34.00	304,000,417						
chron	intu	+0.7327%	52.24 usd	51.97	+0.3800	1,559,930	52.37	51.63	51.86	56.46	34.00	304,000,417						
cio-com	intu	+0.73%	52.24 usd	51.97	+0.3800	1,559,930	52.37	51.63	51.86	56.46	34.00	304,000,417	25.24	16b				
cnn-money	intu	+0.73%today&rsquo;s change	52.24data as of 4:00pm et	51.97	+0.38	1,561,330	52.37	51.63	51.86				31.7	$15.9b				
easystockalterts	intu	0.73%	52.24	51.97	+0.38	1559930	52.37	51.63	51.86	56.46	34.00		25.24				2.07	
eresearch-fidelity-com	intu	0.73%	52.2400	51.9700	0.3800	1,561,430	52.3700	51.6300	51.8600	56.4600	34.0000	304,000,000	25.17	$15.77b				
finance-abc7-com	intu	+0.7327%	52.24 usd	51.97	+0.3800	1,559,930	52.37	51.63	51.86	56.46	34.00	304,000,417						
finance-abc7chicago-com	intu	+0.7327%	52.24 usd	51.97	+0.3800	1,559,930	52.37	51.63	51.86	56.46	34.00	304,000,417						
financial-content	intu	+0.7327%	52.24 usd	51.97	+0.3800	1,559,930	52.37	51.63	51.86	56.46	34.00	304,000,417						
finapps-forbes-com	intu	0.7%	$52.24	51.97	0.38	1,561,430	52.37	51.63	51.86	56.46	34.00	304 mil	25.4	16 bil	0.0	0.00	2.06	
finviz	intu	0.73%	52.24			1,561,330			51.86	-7.47%	53.65%	304.00m	25.30	15.77b			2.05	
fool	intu	+0.73%	$52.24	$51.97	0.38	1,561,430	$52.37	$51.63	$51.86	$56.46	$34.00		25.00	$15.88b				
foxbusiness	intu		$52.24		+0.38	1,599,629			$51.86									
google-finance	intu	(0.73%)	52.24	51.97	+0.38	1.56m	52.37	51.63		56.46	34.00	304.00m	25.44	15.88b			2.05	
howthemarketworks	intu	0.733%	52.24	51.97	0.38	1,559,930	52.37	51.63	51.86									
hpcwire	intu	+0.7327%	52.24 usd	51.97	+0.3800	1,559,930	52.37	51.63	51.86	56.46	34.00	304,000,417						
insidestocks	intu	+0.73%	52.24	51.97	+0.38	1300448	52.36	51.63					price earnings ratio: 21.06					
investopedia	intu	+0.75 %	$52.25	51.97	+0.39				51.86									
investorguide	intu	+0.73%	52.24	51.78	+0.38		52.37	51.63		56.46	34.00		25.83	15.881b			2.008	
marketintellisearch	intu	0.69 %	$52.22	$51.97	0.36	1541.10k	$52.37	$51.63	$51.86			304.00m	25.30	15.77b	0.0 %		2.05	
marketwatch	intu	+0.73%	$52.25	open: 51.97	+0.38	44,102	$52.37	$51.63	$51.86	$56.46	$34.35		25.43	$15.45b			2.05	
minyanville	intu	+0.7327%	52.24 usd	51.97	+0.3800	1,559,930	52.37	51.63	51.86	56.46	34.00	304,000,417						
msn-money	intu	+0.73%	52.24	51.97	+0.38	1.56 mil	52.37	51.63	51.86	56.46	34.00	304.00 mil	25.24	15.77 bil			2.05	
nasdaq-com	intu	0.73%	$ 52.24	$ 51.97	0.38	1,561,430	$ 52.37	$ 51.63	$ 51.86	$ 56.46	$ 34	302,581,000	25.36	$ 15,806,831,440			$ 2.06	
optimum	intu	+0.71%	52.23 ( 3:59 pm edt)	51.97	+0.37	1,446,602	52.37	51.63	51.86	56.46	34.00	304.00m	25.2	15.9b			2.07	
paidcontent	intu	+0.7327%	52.24 usd	51.97	+0.3800	1,559,930	52.37	51.63	51.86	56.46	34.00	304,000,417						
pc-quote	intu	0.73%	52.24	51.97	0.38	1,599,629	52.37	51.63	51.86	56.46	34.00	301,788,668	25.05314	15,765,440,000				
personal-wealth-biz	intu	+0.73%	52.24	51.97		1,599,529	52.37	51.63	51.86	56.46	34.00		25.83			0.00	2.008	
predictwallstreet	intu	+0.21%	51.86		+0.11	1,969,026												
raymond-james	intu	0.73	52.24	51.97	0.38	1,561,430	52.37	51.63	52.24	56.46	34.00		25.12				2.08	
renewable-energy-world	intu	+0.7327%	52.24 usd	51.97	+0.3800	1,559,930	52.37	51.63	51.86	56.46	34.00	304,000,417						
screamingmedia	intu	+0.73%	$	open: 51.97	+0.38	44,102	$52.37	$51.63	$51.86	$56.46	$34.35		25.43	$15.73b			2.05	
scroli	intu	0.73%	intu 52.24	51.97	0.38	1,299,851	52.37	51.63	51.86	56.46	34.00		25.44				2.05	
simple-stock-quotes	intu	+0.73%	last trade: 52.24		change: 0.380								p/e ratio: 25.83					
smartmoney	intu	(0.73%)	52.24	$51.97	0.38	1,564,049	$52.37	$51.63	$51.86	$56.46	$34.00			15,765,500	0.00%	$0.00		
stocknod	intu	+0.7327%	52.24 usd	51.97	+0.3800	1,562,549	52.37	51.63	51.86	56.46	34.00	304,000,417						
stockpickr	intu	0.73%	$52.24 0.38 | 0.73%	51.97	0.38	1.56m	52.37	51.63	51.86	56.46	34.00							
stocksmart	intu	.0 %	$53.32	49.44	0	255,490	54	53.27										
stocktwits	intu	0.71%	52.23		+0.37													
streetinsider-com	intu	0.73%	52.24	$51.97	+0.38	1,559,930	$52.37	$51.63	$51.86	$56.46	$34.00		25.24				$2.07	
thecramerreport	intu		52.24	51.97	+0.38	1561330	52.37	51.63										
thestree	intu	0.73%	$52.24	51.97	0.38	1561430	52.37	51.63	51.86	-56.46	34.0	3.04000417e8		1.573202158e10				
tickerspy	intu	0.73%	$52.24	51.97	+0.38	1,561,330	52.37	51.63	51.86	56.46	34.00		25.1	15.7b	0.00%	$0.00		
tmx-quotemedia	intu	0.73%	52.240	51.970	0.380	1,591,721	52.370	51.630	51.860	56.460	34.000	304,000,417	25.10	15,880,981,784			2.07	
updown	intu	0.73%	$52.24	$51.97	$0.38	1,561,330	$52.37	$51.63	$51.86	$56.46	$34.00	304.00b	25.06	$15.76b			2.07	
wallstreetsurvivor	intu	0.73%	52.24	51.97	0.38	1,559,930	52.37	51.63		56.46	34.00		25.10	$16b			1.77	
yahoo-finance	intu	0.73%	52.24	51.97	0.38	1,561,330	52.37	51.63	51.86	56.46	34.00		26.02	15.88b			2.01	
ycharts-com	intu	+0.71%	52.23		+0.37					56.46	34.00		25.35	15.80b	0.00%		2.06	
zacks	intu	(0.73%)	52.24		0.38	vol.  1,561,430	52.37	51.63		56.46	34.00		23.68	15.69 b	0.00	0.00	2.19	
advfn	tasr	0.44	4.57	4.55	0.02	203769	4.58	4.52										
barchart	tasr	+0.44%	4.57	4.55	+0.02	219,222	4.58	4.52	4.55	5.10	3.52		0.00	$286.22 m			-0.06	
barrons	tasr	0.44%	4.57	4.55	+0.02	189,891	4.58	4.52				62.52 million		$271.60 million	tasr has not issued dividends in more than 1 year.			
bloomberg	tasr	0.440%	4.570	4.550	0.020	203,769	4.580	4.520		5.10	3.52	60.624mil		277.053mil			-0.050	
boston-com	tasr	+0.4396%	4.570 usd	4.550	+0.0200	203,169	4.580	4.520	4.550	5.100	3.520	60,624,346						
bostonmerchant	tasr	+0.4396%	4.570 usd	4.550	+0.0200	203,169	4.580	4.520	4.550	5.100	3.520	60,624,346						
business-insider	tasr	+0.4396%	4.570 usd	4.550	+0.0200	203,169	4.580	4.520	4.550	5.100	3.520	60,624,346						
chron	tasr	+0.4396%	4.570 usd	4.550	+0.0200	195,391	4.580	4.520	4.550	5.100	3.520	60,624,346						
cio-com	tasr	+0.44%	4.570 usd	4.550	+0.0200	195,391	4.580	4.520	4.550	5.100	3.520	60,624,346		277m				
cnn-money	tasr	+0.44%	4.57	4.55	+0.02	195,991	4.58	4.52	4.55				nm	$277.1m				
easystockalterts	tasr	0.44%	4.57	4.55	+0.02	195391	4.58	4.52	4.55	5.10	3.52						-0.06	
eresearch-fidelity-com	tasr	0.44%	4.5700	4.5500	0.0200	195,991	4.5800	4.5200	4.5500	5.1000	3.5200	60,624,000	nm	$275.84m				
finance-abc7-com	tasr	+0.4396%	4.570 usd	4.550	+0.0200	195,391	4.580	4.520	4.550	5.100	3.520	60,624,346						
finance-abc7chicago-com	tasr	+0.4396%	4.570 usd	4.550	+0.0200	195,391	4.580	4.520	4.550	5.100	3.520	60,624,346						
financial-content	tasr	+0.4396%	4.570 usd	4.550	+0.0200	195,391	4.580	4.520	4.550	5.100	3.520	60,624,346						
finapps-forbes-com	tasr	0.4%	$4.57	4.55	0.02	195,991	4.58	4.52	4.55	5.10	3.52	61 mil		277 mil	0.0	0.00	-0.06	
finviz	tasr	0.44%	4.57			195,991			4.55	-10.39%	29.83%	60.62m		275.82m			-0.06	
fool	tasr	+0.44%	$4.57	$4.55	0.02	195,991	$4.58	$4.52	$4.55	$5.10	$3.52		0.00	$277.05m				
foxbusiness	tasr		$4.57		+0.02	203,769			$4.55									
google-finance	tasr	(0.44%)	4.57	4.55	+0.02	195,991.00	4.58	4.52		5.10	3.52	60.62m		277.05m			-0.06	
howthemarketworks	tasr	0.44%	4.57	4.55	0.02	195,391	4.58	4.52	4.55									
hpcwire	tasr	+0.4396%	4.570 usd	4.550	+0.0200	195,391	4.580	4.520	4.550	5.100	3.520	60,624,346						
insidestocks	tasr	+0.44%	4.57	4.55	+0.02	203769	4.58	4.52										
investopedia	tasr	+0.44 %	$4.57	4.55	+0.02				4.55									
investorguide	tasr	+0.44%	4.57	4.55	+0.02		4.5795	4.52		5.10	3.52			277.1m			-0.06	
marketintellisearch	tasr	0.44 %	$4.57	$4.55	0.02	193.10k	$4.58	$4.52	$4.55			60.62m	0.00	0.28b	0.0 %		-0.06	
marketwatch	tasr	+0.44%	$4.57	open: 4.55	+0.02	21,656	$4.58	$4.52	$4.55	$5.10	$3.52			$271.60m				
minyanville	tasr	+0.4396%	4.570 usd	4.550	+0.0200	195,391	4.580	4.520	4.550	5.100	3.520	60,624,346						
msn-money	tasr	+0.44%	4.57	4.55	+0.02	195,991	4.58	4.52	4.55	5.10	3.52	60.62 mil	-76.17	275.84 mil			-0.06	
nasdaq-com	tasr	0.44%	$ 4.57	$ 4.55	0.02	195,991	$ 4.58	$ 4.52	$ 4.55	$ 5.10	$ 3.52	60,624,000		$ 277,051,680			$ -0.06	
optimum	tasr	+0.44%	4.57 ( 4:00 pm edt)	4.55	+0.02	195,391	4.58	4.52	4.55	5.10	3.52	60.62m		277.1m			-0.06	
paidcontent	tasr	+0.4396%	4.570 usd	4.550	+0.0200	195,391	4.580	4.520	4.550	5.100	3.520	60,624,346						
pc-quote	tasr	0.44%	4.57	4.55	0.02	203,769	4.58	4.52	4.55	5.10	3.52	60,358,687	-75.83333	275,839,000				
personal-wealth-biz	tasr	+0.44%	4.57	4.55		203,769	4.58	4.52	4.55	5.10	3.52					0.00	-0.06	
predictwallstreet	tasr	+0.44%	4.57		+0.02	195,991												
raymond-james	tasr	0.44	4.57	4.55	0.02	195,991	4.58	4.52	4.57	5.10	3.52						-0.06	
renewable-energy-world	tasr	+0.4396%	4.570 usd	4.550	+0.0200	195,391	4.580	4.520	4.550	5.100	3.520	60,624,346						
screamingmedia	tasr	+0.44%	$	open: 4.55	+0.02	13,878	$4.58	$4.52	$4.55	$5.10	$3.52			$271.60m				
scroli	tasr	%	tasr			0												
simple-stock-quotes	tasr	+0.44%	last trade: 4.57		change: 0.020													
smartmoney	tasr	(0.44%)	4.57	$4.55	0.02	195,991	$4.58	$4.52	$4.55	$5.10	$3.52			275,800	0.00%	$0.00		
stocknod	tasr	+0.4396%	4.570 usd	4.550	+0.0200	195,391	4.580	4.520	4.550	5.100	3.520	60,624,346						
stockpickr	tasr	0.44%	$4.57 0.02 | 0.44%	4.55	0.02	195.99k	4.58	4.52	4.55	5.10	3.52							
stocksmart	tasr	.0 %	$4.45	4.7	0	140,568	4.53	4.405										
stocktwits	tasr	0.44%	4.57		+0.02													
streetinsider-com	tasr	0.44%	4.57	$4.55	+0.02	195,391	$4.58	$4.52	$4.55	$5.10	$3.52						$-0.06	
thecramerreport	tasr		4.57	4.55	+0.02	195991	4.58	4.52										
thestree	tasr	0.44%	$4.57	4.55	0.02	195991	4.58	4.52	4.55	-5.1	3.52	6.0624346e7		2.7159707e8				
tickerspy	tasr	0.44%	$4.57	4.55	+0.02	195,991	4.58	4.52	4.55	5.10	3.52		-75.8	279.2m	0.00%	$0.00		
tmx-quotemedia	tasr	0.44%	4.570	4.550	0.020	203,769	4.580	4.520	4.550	5.100	3.520	60,624,346		277,053,261			-0.06	
updown	tasr	0.44%	$4.57	$4.55	$0.02	189,891	$4.58	$4.52	$4.55	$5.10	$3.52	60.62b		$276m			-0.06	
wallstreetsurvivor	tasr	0.44%	4.57	4.55	0.02	195,391	4.58	4.52		5.10	3.52			$276m			-0.07	
yahoo-finance	tasr	0.44%	4.57	4.55	0.02	195,991	4.58	4.52	4.55	5.10	3.52			277.05m			-0.06	
ycharts-com	tasr	+0.44%	4.57		+0.02					5.10	3.52			286.22m	0.00%		-0.06	
zacks	tasr	(0.44%)	4.57		0.02	vol.  195,991	4.58	4.52		5.10	3.52			275.84 m	0.00	0.00	-.06	
advfn	jll	0.85	95.1	94.73	0.8	376115	95.28	93.93										
barchart	jll	+0.85%	95.10	94.73	+0.80	376,115	95.28	93.93	94.30	107.68	61.66		26.13	$4.08 b	0.31%	$0.30	+3.50	
barrons	jll	0.85%	95.10	94.73	+0.80	373,992	95.28	93.93				44.08 million		$4.11 billion	0.32%	$0.15		
bloomberg	jll	0.848%	95.100	94.730	0.800	376,115	95.280	93.930		107.84	61.83	42.927mil	25.913	4,082.388mil	0.263	0.150 regular cash	3.670	
boston-com	jll	+0.8484%	95.10 usd	94.73	+0.8000	376,115	95.28	93.93	94.30	107.84	61.83	42,927,323						
bostonmerchant	jll	+0.8484%	95.10 usd	94.73	+0.8000	376,115	95.28	93.93	94.30	107.84	61.83	42,927,323						
business-insider	jll	+0.8484%	95.10 usd	94.73	+0.8000	376,115	95.28	93.93	94.30	107.84	61.83	42,927,323						
chron	jll	+0.8484%	95.10 usd	94.73	+0.8000	376,115	95.28	93.93	94.30	107.84	61.83	42,927,323						
cio-com	jll	+0.85%	95.10 usd	94.73	+0.8000	376,115	95.28	93.93	94.30	107.84	61.83	42,927,323	27.17	4b	0.3	0.3		
cnn-money	jll	+0.85%	95.10	94.73	+0.80	375,955	95.28	93.93	94.30				27.2	$4.1b	0.32%			
easystockalterts	jll	0.84%	95.10	94.73	+0.80	376115	95.28	93.93	94.30	107.84	61.83		27.17				3.50	
eresearch-fidelity-com	jll	0.85%	95.1000	94.7300	0.8000	376,115	95.2800	93.9300	94.3000	107.8400	61.8300	42,927,000	26.94	$4.05b	0.32%	$0.150000		
finance-abc7-com	jll	+0.8484%	95.10 usd	94.73	+0.8000	376,115	95.28	93.93	94.30	107.84	61.83	42,927,323						
finance-abc7chicago-com	jll	+0.8484%	95.10 usd	94.73	+0.8000	376,115	95.28	93.93	94.30	107.84	61.83	42,927,323						
financial-content	jll	+0.8484%	95.10 usd	94.73	+0.8000	376,115	95.28	93.93	94.30	107.84	61.83	42,927,323						
finapps-forbes-com	jll	0.9%	$95.10	94.73	0.80	376,115	95.28	93.93	94.30	107.84	61.83	43 mil	27.2	4 bil	0.3	0.30	3.50	
finviz	jll	0.85%	95.10			376,115			94.30	-11.67%	54.23%	42.93m	27.17	4.08b		0.30	3.50	
fool	jll	+0.85%	$95.10	$94.73	0.80	375,955	$95.28	$93.93	$94.30	$107.84	$61.83		27.30	$4.08b	0.30%	0.30		
foxbusiness	jll		$95.10		+0.80	376,267			$94.30									
google-finance	jll	(0.85%)	95.10	94.73	+0.80	376,115.00	95.28	93.93		107.84	61.83	42.93m	27.16	4.08b	0.32	0.15	3.50	
howthemarketworks	jll	0.848%	95.1	94.73	0.8	373,992	95.28	93.93	94.3									
hpcwire	jll	+0.8484%	95.10 usd	94.73	+0.8000	376,115	95.28	93.93	94.30	107.84	61.83	42,927,323						
insidestocks	jll	+0.85%	95.10	94.73	+0.80	373992	95.28	93.93					price earnings ratio: 26.34					
investopedia	jll	+0.85 %	$95.10	94.73	+0.80				94.30									
investorguide	jll	+0.85%	95.10	94.73	+0.80		95.28	93.93		107.84	61.83		27.00	4.082b			3.492	
marketintellisearch	jll	0.85 %	$95.10	$94.73	0.80	380.00k	$95.28	$93.93	$94.30			42.93m	26.94	4.05b	0.32 %		3.50	
marketwatch	jll	+0.85%	$95.10	open: 94.73	+0.80	7,288	$95.28	$93.93	$94.30	$107.84	$61.83		27.22	$4.11b	0.32%	0.15	3.49	
minyanville	jll	+0.8484%	95.10 usd	94.73	+0.8000	376,115	95.28	93.93	94.30	107.84	61.83	42,927,323						
msn-money	jll	+0.85%	95.10	94.73	+0.80	376,115	95.28	93.93	94.30	107.84	61.83	42.93 mil	27.17	4.05 bil	0.32%	0.30	3.50	
nasdaq-com	jll	0.85%	$ 95.10		0.80	376,115	$ 95.28	$ 93.93	$ 94.30	$ 107.84	$ 61.83	42,927,000	27.17	$ 4,082,357,700	0.32 %	$0.300000	$ 3.50	
optimum	jll	+0.85%	95.10 ( 4:15 pm edt)	94.73	+0.80	376,115	95.28	93.93	94.30	107.84	61.83	42.93m	27.2	4.1b	0.32	0.30	3.50	
paidcontent	jll	+0.8484%	95.10 usd	94.73	+0.8000	376,115	95.28	93.93	94.30	107.84	61.83	42,927,323						
pc-quote	jll	0.85%	95.1	94.73	0.80	376,115	95.28	93.93	94.3	107.84	61.83	42,565,889	26.94286	4,048,016,000		0.15		
personal-wealth-biz	jll	+0.85%	95.10	94.73		376,267	95.28	93.93	94.30	107.84	61.83		27.00		0.27	0.25	3.492	
predictwallstreet	jll	+0.85%	95.10		+0.80	376,115												
raymond-james	jll	0.85	95.10	94.73	0.80	376,115	95.28	93.93	95.10	107.84	61.83		26.13				3.64	
renewable-energy-world	jll	+0.8484%	95.10 usd	94.73	+0.8000	376,115	95.28	93.93	94.30	107.84	61.83	42,927,323						
screamingmedia	jll	+0.85%	$	open: 94.73	+0.80	7,288	$95.28	$93.93	$94.30	$107.84	$61.83		27.22	$4.11b	0.32%	0.15	3.49	
scroli	jll	%	jll			0												
simple-stock-quotes	jll	+0.85%	last trade: 95.10		change: 0.800								p/e ratio: 27.0					
smartmoney	jll	(0.85%)	95.10	$94.73	0.80	376,115	$95.28	$93.93	$94.30	$107.84	$61.83			4,048,000	0.32%	$0.15		
stocknod	jll	+0.8484%	95.10 usd	94.73	+0.8000	376,115	95.28	93.93	94.30	107.84	61.83	42,927,323						
stockpickr	jll	0.85%	$95.10 0.80 | 0.85%	94.68	0.80	375.96k	95.28	93.93	94.30	107.84	61.83							
stocksmart	jll	.0 %	$93.64	84.72	0	37,918	97.49	93.55										
stocktwits	jll	0.82%	95.07		+0.77													
streetinsider-com	jll	0.85%	95.10	$94.73	+0.80	376,115	$95.28	$93.93	$94.30	$107.84	$61.83		27.17				$3.50	
thecramerreport	jll		95.10	94.73	+0.80	376115	95.28	93.93										
thestree	jll	0.85%	$95.1	94.68	0.8	375955	95.28	93.93	94.3	-107.84	61.83	4.2927323e7		4.105998445e9				
tickerspy	jll	0.85%	$95.10	94.73	+0.80	376,115	95.28	93.93	94.30	107.84	61.83		26.9	4.0b	0.32%	$0.15		
tmx-quotemedia	jll	0.85%	95.100	94.730	0.800	376,267	95.280	93.930	94.300	107.840	61.830	42,927,323	26.90	4,082,388,417	0.315	0.150 usd	3.50	
updown	jll	0.85%	$95.10	$94.73	$0.80	369,401	$95.28	$93.93	$94.30	$107.84	$61.83	42.92b	25.91	$4.04b			3.64	
wallstreetsurvivor	jll	0.85%	95.10	94.73	0.80	373,992	95.28	93.93		107.84	61.83		26.90	$4b	0.30%	0.20 -	3.48	
yahoo-finance	jll	0.85%	95.10	94.73	0.80	376,115	95.28	93.93	94.30	107.84	61.83		27.23	4.08b	0.30%	0.30	3.49	
ycharts-com	jll	+0.82%	95.07		+0.77					107.84	61.83		27.16	4.07b	0.30%		3.50	
zacks	jll	(0.85%)	95.10		0.80	vol.  376,115	95.28	93.93		107.84	61.83		25.76	4.05 b	0.32	0.30	3.66	
advfn	hma	1.67	10.96	10.8	0.18	2156153	10.99	10.64										
barchart	hma	+1.67%	10.96	10.80	+0.18	2,156,153	10.99	10.64	10.78	11.74	6.13		15.82	$2.76 b			+0.63	
barrons	hma	1.67%	10.96	10.80	+0.18	2.154m	10.99	10.64				251.11 million		$2.72 billion	hma has not issued dividends in more than 1 year.	$10		
bloomberg	hma	1.670%	10.960	10.800	0.180	2,156,153	10.990	10.640		11.74	6.13	253.172mil	15.014	2,774.769mil		10.000 special cash	0.730	
boston-com	hma	+1.670%	10.96 usd	10.80	+0.1800	2,156,153	10.99	10.64	10.78	11.74	6.130	253,172,320						
bostonmerchant	hma	+1.670%	10.96 usd	10.80	+0.1800	2,156,153	10.99	10.64	10.78	11.74	6.130	253,172,320						
business-insider	hma	+1.670%	10.96 usd	10.80	+0.1800	2,156,153	10.99	10.64	10.78	11.74	6.130	253,172,320						
chron	hma	+1.670%	10.96 usd	10.80	+0.1800	2,156,153	10.99	10.64	10.78	11.74	6.130	253,172,320						
cio-com	hma	+1.67%	10.96 usd	10.80	+0.1800	2,156,153	10.99	10.64	10.78	11.74	6.130	253,172,320	16.12	3b				
cnn-money	hma	+1.67%	10.96	10.80	+0.18	2,132,506	10.99	10.64	10.78				16.1	$2.8b				
easystockalterts	hma	1.67%	10.96	10.80	+0.18	2156153	10.99	10.64	10.78	11.74	6.13		16.12				0.68	
eresearch-fidelity-com	hma	1.67%	10.9600	10.8000	0.1800	2,156,153	10.9900	10.6400	10.7800	11.7400	6.1300	253,172,000	15.85	$2.73b				
finance-abc7-com	hma	+1.670%	10.96 usd	10.80	+0.1800	2,156,153	10.99	10.64	10.78	11.74	6.130	253,172,320						
finance-abc7chicago-com	hma	+1.670%	10.96 usd	10.80	+0.1800	2,156,153	10.99	10.64	10.78	11.74	6.130	253,172,320						
financial-content	hma	+1.670%	10.96 usd	10.80	+0.1800	2,156,153	10.99	10.64	10.78	11.74	6.130	253,172,320						
finapps-forbes-com	hma	1.7%	$10.96	10.80	0.18	2,156,153	10.99	10.64	10.78	11.74	6.13	253 mil	17.4	3 bil	0.0	0.00	0.63	
finviz	hma	1.67%	10.96			2,156,153			10.78	-6.64%	78.79%	253.17m	15.62	2.73b			0.69	
fool	hma	+1.67%	$10.96	$10.80	0.18	2,153,757	$10.99	$10.64	$10.78	$11.74	$6.13		17.10	$2.77b				
foxbusiness	hma		$10.96		+0.18	2,157,133			$10.78									
google-finance	hma	(1.67%)	10.96	10.80	+0.18	2.16m	10.99	10.64		11.74	6.13	253.17m	15.98	2.77b			0.69	
howthemarketworks	hma	1.67%	10.96	10.8	0.18	2,153,757	10.99	10.64	10.78									
hpcwire	hma	+1.670%	10.96 usd	10.80	+0.1800	2,156,153	10.99	10.64	10.78	11.74	6.130	253,172,320						
insidestocks	hma	+1.67%	10.96	10.80	+0.18	2153757	10.99	10.64					price earnings ratio: 16.12					
investopedia	hma	+1.67 %	$10.96	10.80	+0.18				10.78									
investorguide	hma	+1.67%	10.96	10.80	+0.18		10.99	10.64		11.74	6.13		17.25	2.775b			0.625	
marketintellisearch	hma	1.67 %	$10.96	$10.80	0.18	2040.20k	$10.99	$10.64	$10.78			253.17m	15.62	2.73b	0.0 %		0.69	
marketwatch	hma	+1.67%	$10.96	open: 10.80	+0.18	21,585	$10.99	$10.64	$10.78	$11.74	$6.13		23.25	$2.72b			0.47	
minyanville	hma	+1.670%	10.96 usd	10.80	+0.1800	2,156,153	10.99	10.64	10.78	11.74	6.130	253,172,320						
msn-money	hma	+1.67%	10.96	10.80	+0.18	2.16 mil	10.99	10.64	10.78	11.74	6.13	253.17 mil	16.12	2.73 bil			0.63	
nasdaq-com	hma	1.67%	$ 10.96		0.18	2,153,757	$ 10.99	$ 10.64	$ 10.78	$ 11.74	$ 6.13	253,172,000	17.4	$ 2,774,765,120	2.23 %	$0.240000	$ 0.63	
optimum	hma	+1.67%	10.96 ( 4:15 pm edt)	10.80	+0.18	2,153,757	10.99	10.64	10.78	11.74	6.13	253.17m	16.1	2.8b			0.68	
paidcontent	hma	+1.670%	10.96 usd	10.80	+0.1800	2,156,153	10.99	10.64	10.78	11.74	6.130	253,172,320						
pc-quote	hma	1.67%	10.96	10.8	0.18	2,156,153	10.99	10.64	10.78	11.74	6.13	249,014,051	15.85294	2,729,194,000		10.0		
personal-wealth-biz	hma	+1.67%	10.96	10.80		2,157,133	10.99	10.64	10.78	11.74	6.13		17.25			0.00	0.625	
predictwallstreet	hma	+1.67%	10.96		+0.18	2,156,153												
raymond-james	hma	1.67	10.96	10.80	0.18	2,156,153	10.99	10.64	10.96	11.74	6.13		15.88				0.69	
renewable-energy-world	hma	+1.670%	10.96 usd	10.80	+0.1800	2,156,153	10.99	10.64	10.78	11.74	6.130	253,172,320						
screamingmedia	hma	+1.67%	$	open: 10.80	+0.18	21,585	$10.99	$10.64	$10.78	$11.74	$6.13		23.25	$2.72b			0.47	
scroli	hma	%	hma			0												
simple-stock-quotes	hma	+1.67%	last trade: 10.96		change: 0.180								p/e ratio: 17.25					
smartmoney	hma	(1.67%)	10.96	$10.80	0.18	2,156,153	$10.99	$10.64	$10.78	$11.74	$6.13			2,729,200	0.00%	$10.00		
stocknod	hma	+1.670%	10.96 usd	10.80	+0.1800	2,156,153	10.99	10.64	10.78	11.74	6.130	253,172,320						
stockpickr	hma	1.67%	$10.96 0.18 | 1.67%	10.83	0.18	2.16m	10.99	10.64	10.78	11.74	6.13							
stocksmart	hma	.0 %	$11.12	9.55	0	173,671	11.44	11.08										
stocktwits	hma	1.58%	10.95		+0.17													
streetinsider-com	hma	1.67%	10.96	$10.80	+0.18	2,156,153	$10.99	$10.64	$10.78	$11.74	$6.13		16.12				$0.68	
thecramerreport	hma		10.96	10.80	+0.18	2156153	10.99	10.64										
thestree	hma	1.67%	$10.96	10.83	0.18	2153757	10.99	10.64	10.78	-11.74	6.13	2.5317232e8		2.724134163e9				
tickerspy	hma	1.67%	$10.96	10.80	+0.18	2,153,757	10.99	10.64	10.78	11.74	6.13		15.9	2.7b	0.00%	$10.00		
tmx-quotemedia	hma	1.67%	10.960	10.800	0.180	2,157,133	10.990	10.640	10.780	11.740	6.130	253,172,320	17.10	2,774,768,627			0.63	
updown	hma	1.67%	$10.96	$10.80	$0.18	2,132,506	$10.99	$10.64	$10.78	$11.74	$6.13	253.17b	16.91	$2.72b			0.64	
wallstreetsurvivor	hma	1.67%	10.96	10.80	0.18	2,153,757	10.99	10.64		11.74	6.13		17.10	$3b			0.60	
yahoo-finance	hma	1.67%	10.96	10.80	0.18	2,156,153	10.99	10.64	10.78	11.74	6.13		17.54	2.77b			0.63	
ycharts-com	hma	+1.39%	10.95		+0.15					11.74	6.13		17.38	2.76b	0.00%		0.63	
zacks	hma	(1.67%)	10.96		0.18	vol.  2,156,153	10.99	10.64		11.74	6.13		15.85	2.73 b	0.00	0.00	.68	
advfn	mgpi	0.46	8.75	8.75	0.04	20899	8.86	8.59										
barchart	mgpi	+0.46%	8.75	8.75	+0.04	25,581	8.86	8.59	8.71	11.92	6.36		11.96	$156.01 m			+0.64	
barrons	mgpi	0.46%	8.75	8.75	+0.04	20,427	8.86	8.59				17.08 million		$151.24 million		$0.05		
bloomberg	mgpi	0.459%	8.750	8.750	0.040	20,899	8.860	8.590		11.92	6.40	17.814mil	26.515	155.874mil	0.571	0.050 regular cash	0.330	
boston-com	mgpi	+0.4592%	8.750 usd	8.750	+0.0400	20,899	8.860	8.590	8.710	11.92	6.400	17,814,158						
bostonmerchant	mgpi	+0.4592%	8.750 usd	8.750	+0.0400	20,899	8.860	8.590	8.710	11.92	6.400	17,814,158						
business-insider	mgpi	+0.4592%	8.750 usd	8.750	+0.0400	20,899	8.860	8.590	8.710	11.92	6.400	17,814,158						
chron	mgpi	+0.4592%	8.750 usd	8.750	+0.0400	20,427	8.860	8.590	8.710	11.92	6.400	17,814,158						
cio-com	mgpi	+0.46%	8.750 usd	8.750	+0.0400	20,427	8.860	8.590	8.710	11.92	6.400	17,814,158	13.67	156m	1.2	0.1		
cnn-money	mgpi	+0.46%today&rsquo;s change	8.75data as of 3:59pm et	8.75	+0.04	18,868	8.86	8.59	8.71				13.7	$155.9m	0.57%			
easystockalterts	mgpi	0.46%	8.75	8.75	+0.04	20427	8.86	8.59	8.71	11.92	6.40		13.67				0.64	
eresearch-fidelity-com	mgpi	0.46%	8.7500	8.7500	0.0400	20,427	8.8600	8.5900	8.7100	11.9200	6.4000	17,814,000	13.61	$155.16m	0.57%	$0.050000		
finance-abc7-com	mgpi	+0.4592%	8.750 usd	8.750	+0.0400	20,427	8.860	8.590	8.710	11.92	6.400	17,814,158						
finance-abc7chicago-com	mgpi	+0.4592%	8.750 usd	8.750	+0.0400	20,427	8.860	8.590	8.710	11.92	6.400	17,814,158						
financial-content	mgpi	+0.4592%	8.750 usd	8.750	+0.0400	20,427	8.860	8.590	8.710	11.92	6.400	17,814,158						
finapps-forbes-com	mgpi	0.5%	$8.75	8.75	0.04	20,427	8.86	8.59	8.71	11.92	6.40	18 mil		156 mil	0.6	0.05		
finviz	mgpi	0.46%	8.75			20,427			8.71	-26.59%	37.57%	17.81m	13.67	155.84m		0.05	0.64	
fool	mgpi	+0.46%	$8.75	$8.75	0.04	20,427	$8.86	$8.59	$8.71	$11.92	$6.40		13.30	$155.87m	8.90%	0.10		
foxbusiness	mgpi		$8.75		+0.04	20,899			$8.71									
google-finance	mgpi	(0.46%)	8.75	8.75	+0.04	20,427.00	8.86	8.59		11.92	6.40	17.81m	13.64	155.87m	null	null	0.64	
howthemarketworks	mgpi	0.459%	8.75	8.75	0.04	18,868	8.86	8.59	8.71									
hpcwire	mgpi	+0.4592%	8.750 usd	8.750	+0.0400	20,899	8.860	8.590	8.710	11.92	6.400	17,814,158						
insidestocks	mgpi	+0.46%	8.75	8.75	+0.04	20427	8.86	8.59										
investopedia	mgpi	+0.46 %	$8.75	8.75	+0.04				8.71									
investorguide	mgpi	+0.46%	8.75	8.74	+0.04		8.86	8.59		11.92	5.96		13.89	155.9m			0.627	
marketintellisearch	mgpi	0.46 %	$8.75	$8.74	0.04	18.20k	$8.86	$8.75	$8.71			17.81m	13.61	0.16b	0.57 %		0.64	
marketwatch	mgpi	+0.46%	$8.75	open: 8.75	+0.04	2,031	$8.86	$8.59	$8.71	$11.92	$6.40		13.05	$151.25m		0.05	0.67	
minyanville	mgpi	+0.4592%	8.750 usd	8.750	+0.0400	20,427	8.860	8.590	8.710	11.92	6.400	17,814,158						
msn-money	mgpi	+0.46%	8.75	8.75	+0.04	20,427	8.86	8.59	8.71	11.92	6.40	17.81 mil	13.89	155.16 mil	1.15%	0.10	0.64	
nasdaq-com	mgpi	0.46%	$ 8.75	$ 8.75	0.04	20,427	$ 8.86	$ 8.59	$ 8.71	$ 11.92	$ 6.40	17,814,000	13.67	$ 155,872,500	0.57 %	$0.050000	$ 0.64	
optimum	mgpi	+0.46%	8.75 ( 4:30 pm edt)	8.75	+0.04	20,427	8.86	8.59	8.71	11.92	6.40	17.81m	13.7	155.9m	1.14	0.10	0.64	
paidcontent	mgpi	+0.4592%	8.750 usd	8.750	+0.0400	20,427	8.860	8.590	8.710	11.92	6.400	17,814,158						
pc-quote	mgpi	0.46%	8.75	8.75	0.04	20,899	8.86	8.59	8.71	11.92	6.40	17,732,560	13.8254	155,160,000		0.05		
personal-wealth-biz	mgpi	+0.46%	8.75	8.74		20,899	8.86	8.59	8.71	11.92	5.96		13.89		0.57	0.05	0.627	
predictwallstreet	mgpi	+0.46%	8.75		+0.04	20,427												
raymond-james	mgpi	0.46	8.75	8.75	0.04	20,427	8.86	8.59	8.75	11.92	6.40		13.46				0.65	
renewable-energy-world	mgpi	+0.4592%	8.750 usd	8.750	+0.0400	20,427	8.860	8.590	8.710	11.92	6.400	17,814,158						
screamingmedia	mgpi	+0.46%	$	open: 8.75	+0.04	2,031	$8.86	$8.59	$8.71	$11.92	$6.40		13.05	$151.25m		0.05	0.67	
scroli	mgpi	%	mgpi			0												
simple-stock-quotes	mgpi	+0.46%	last trade: 8.75		change: 0.040								p/e ratio: 13.89					
smartmoney	mgpi	(0.46%)	8.75	$8.75	0.04	20,899	$8.86	$8.59	$8.71	$11.92	$6.40			155,200	1.15%	$0.05		
stocknod	mgpi	+0.4592%	8.750 usd	8.750	+0.0400	20,899	8.860	8.590	8.710	11.92	6.400	17,814,158						
stockpickr	mgpi	0.46%	$8.75 0.04 | 0.46%	8.75	0.04	20.43k	8.86	8.59	8.71	11.92	6.40							
stocksmart	mgpi	.0 %	$7.95	11.11	0	846	8.08	7.95										
stocktwits	mgpi	0.57%	8.76		+0.05													
streetinsider-com	mgpi	0.46%	8.75	$8.75	+0.04	20,427	$8.86	$8.59	$8.71	$11.92	$6.40		13.67				$0.64	
thecramerreport	mgpi		8.75	8.74	+0.04	20899	8.86	8.59										
thestree	mgpi	0.46%	$8.75	8.75	0.04	20427	8.86	8.59	8.71	-11.92	6.4	1.7814158e7		1.51242201e8				
tickerspy	mgpi	0.46%	$8.75	8.75	+0.04	20,427	8.86	8.59	8.71	11.92	6.40		13.8	155.1m	0.00%	$0.05		
tmx-quotemedia	mgpi	0.46%	8.750	8.750	0.040	20,899	8.860	8.590	8.710	11.920	6.400	17,814,158	13.60	155,873,883	1.148	0.050 usd	0.64	
updown	mgpi	0.46%	$8.75	$8.75	$0.04	18,868	$8.86	$8.59	$8.71	$11.92	$6.40		12.73	$155m				
wallstreetsurvivor	mgpi	0.46%	8.75	8.75	0.04	18,868	8.86	8.59		11.92	6.40		13.60	$155m	1.10%		0.51	
yahoo-finance	mgpi	0.46%	8.75	8.74	0.04	20,427	8.86	8.59	8.71	11.92	6.40		13.96	155.87m	1.20%	0.10	0.63	
ycharts-com	mgpi	+0.57%	8.76		+0.05					11.92	6.40		13.90	156.19m	1.19%		0.63	
zacks	mgpi	(0.46%)	8.75		0.04	vol.  20,427	8.86	8.59		11.92	6.40		12.27	155.16 m	0.00	0.00	.71	
advfn	ckr	0.00	12.55		0.0													
barrons	ckr																	
bloomberg	ckr																	
boston-com	ckr	-2.632%	0.1850 cad	0.1850	-0.0050	15,000	0.1850	0.1850	0.1900	0.3000	0.0650	21,733,000						
bostonmerchant	ckr	-2.632%	0.1850 cad	0.1850	-0.0050	15,000	0.1850	0.1850	0.1900	0.3000	0.0650	21,733,000						
business-insider	ckr	-2.632%	0.1850 cad	0.1850	-0.0050	15,000	0.1850	0.1850	0.1900	0.3000	0.0650	21,733,000						
chron	ckr	-2.632%	0.1850 cad	0.1850	-0.0050	15,000	0.1850	0.1850	0.1900	0.3000	0.0650	21,733,000						
cio-com	ckr	-2.63%	0.1850 cad	0.1850	-0.0050	15,000	0.1850	0.1850	0.1900	0.3000	0.0650	21,733,000		4m				
cnn-money	ckr																	
easystockalterts	ckr	0.00%	12.55	0.27	+0.00	5000	12.55	12.55	12.55	12.90	8.00		23.24				0.54	
finance-abc7-com	ckr	-2.632%	0.1850 cad	0.1850	-0.0050	15,000	0.1850	0.1850	0.1900	0.3000	0.0650	21,733,000						
finance-abc7chicago-com	ckr	-2.632%	0.1850 cad	0.1850	-0.0050	15,000	0.1850	0.1850	0.1900	0.3000	0.0650	21,733,000						
financial-content	ckr	-2.632%	0.1850 cad	0.1850	-0.0050	15,000	0.1850	0.1850	0.1900	0.3000	0.0650	21,733,000						
fool	ckr																	
foxbusiness	ckr		$12.55		+0.00	984,094			$12.55									
google-finance	ckr	(-2.63%)	0.185	0.19	-0.005	15,000.00	0.19	0.19		0.30	0.05	21.46m		3.97m			-0.01	
howthemarketworks	ckr																	
hpcwire	ckr	-2.632%	0.1850 cad	0.1850	-0.0050	15,000	0.1850	0.1850	0.1900	0.3000	0.0650	21,733,000						
insidestocks	ckr			symbol			exchange											
investorguide	ckr		0.00															
marketintellisearch	ckr	2.6 %	$26.81	$26.00	0.68	243.10k	$26.90	$26.00	$26.13						%			
marketwatch	ckr	-2.63%	$0.19	open: 0.19	-0.0050	15,000	$0.19	$0.19	$0.19	$0.30	$0.05			$3.47m				
minyanville	ckr	-2.632%	0.1850 cad	0.1850	-0.0050	15,000	0.1850	0.1850	0.1900	0.3000	0.0650	21,733,000						
msn-money	ckr		0.00						0.00	0.01	0.00	24.06 mil	-0.01	108,280			-0.51	
paidcontent	ckr	-2.632%	0.1850 cad	0.1850	-0.0050	15,000	0.1850	0.1850	0.1900	0.3000	0.0650	21,733,000						
pc-quote	ckr	0.00%				0						0		0				
personal-wealth-biz	ckr					0												
raymond-james	ckr																	
renewable-energy-world	ckr	-2.632%	0.1850 cad	0.1850	-0.0050	15,000	0.1850	0.1850	0.1900	0.3000	0.0650	21,733,000						
screamingmedia	ckr	-2.63%	$	open: 0.19	-0.0050	15,000	$0.19	$0.19	$0.19	$0.30	$0.05			$3.47m				
scroli	ckr	%	ckr			0												
simple-stock-quotes	ckr		last trade: 0.00		change: 0.000													
smartmoney	ckr																	
stocknod	ckr	-2.632%	0.1850 cad	0.1850	-0.0050	15,000	0.1850	0.1850	0.1900	0.3000	0.0650	21,733,000						
stockpickr	ckr	0.00%	$12.55 0.00 | 0.00%	12.54	0.00	984.09k	12.55	12.54	12.55	12.90	8.00							
stocksmart	ckr	%	$12.55	12.55		577,700	12.55	12.54										
stocktwits	ckr	-0.08%	12.54		-0.01													
streetinsider-com	ckr	-0%	12.55	$0.27		5,000	$12.55	$12.55	$12.55	$12.90	$8.00		23.24				$0.54	
thecramerreport	ckr		0.00															
thestree	ckr	0.0%	$12.55	12.54	0.0	984094	12.55	12.54	12.55	-12.9	8.0	5.5246814e7		6.93347516e8				
tickerspy	ckr	0.00%	$12.55	0.00	0.00		0.00	0.00	12.55	12.90	8.00		22.8		1.91%	$0.06		
tmx-quotemedia	ckr	0.00%	12.550		0.00	0			12.550	12.550	12.510	55,246,814	23.20	693,347,516			0.54	
wallstreetsurvivor	ckr	-			-		- -											
ycharts-com	ckr																	
zacks	ckr	(-5.26%)	0.19		-0.01	vol.  15,000	0.19	0.19		0.30	0.07							
advfn	ckp	1.51	18.15	17.87	0.27	165109	18.24	17.58										
barchart	ckp	+1.51%	18.15	17.87	+0.27	165,109	18.24	17.58	17.88	23.00	15.89		25.13	$723.82 m			+0.35	
barrons	ckp	1.51%	18.15	17.87	+0.27	159,176	18.24	17.58				40.44 million		$705.15 million	ckp has not issued dividends in more than 1 year.	$0		
bloomberg	ckp	1.510%	18.150	17.870	0.270	165,109	18.240	17.580		23.00	15.89	40.088mil	26.304	727.597mil		0.005 rights redemption	0.690	
boston-com	ckp	+1.510%	18.15 usd	17.87	+0.2700	165,109	18.24	17.58	17.88	23.00	15.89	40,087,972						
bostonmerchant	ckp	+1.510%	18.15 usd	17.87	+0.2700	165,109	18.24	17.58	17.88	23.00	15.89	40,087,972						
business-insider	ckp	+1.510%	18.15 usd	17.87	+0.2700	165,109	18.24	17.58	17.88	23.00	15.89	40,087,972						
chron	ckp	+1.510%	18.15 usd	17.87	+0.2700	165,109	18.24	17.58	17.88	23.00	15.89	40,087,972						
cio-com	ckp	+1.51%	18.15 usd	17.87	+0.2700	165,109	18.24	17.58	17.88	23.00	15.89	40,087,972	51.86	728m				
cnn-money	ckp	+1.51%today&rsquo;s change	18.15data as of 4:02pm et	17.87	+0.27	159,176	18.24	17.58	17.88				51.9	$727.6m				
easystockalterts	ckp	1.51%	18.15	17.87	+0.27	164859	18.24	17.58	17.88	23.00	15.89		51.86				0.35	
eresearch-fidelity-com	ckp	1.51%	18.1500	17.8700	0.2700	165,109	18.2400	17.5800	17.8800	23.0000	15.8900	40,088,000	51.09	$716.77m				
finance-abc7-com	ckp	+1.510%	18.15 usd	17.87	+0.2700	164,859	18.24	17.58	17.88	23.00	15.89	40,087,972						
finance-abc7chicago-com	ckp	+1.510%	18.15 usd	17.87	+0.2700	164,859	18.24	17.58	17.88	23.00	15.89	40,087,972						
financial-content	ckp	+1.510%	18.15 usd	17.87	+0.2700	164,859	18.24	17.58	17.88	23.00	15.89	40,087,972						
finapps-forbes-com	ckp	1.5%	$18.15	17.87	0.27	164,859	18.24	17.58	17.88	23.00	15.89	40 mil	51.9	728 mil	0.0	0.00	0.35	
finviz	ckp	1.51%	18.15			164,859			17.88	-21.09%	14.22%	40.09m	49.67	716.81m			0.36	
fool	ckp	+1.51%	$18.15	$17.87	0.27	164,859	$18.24	$17.58	$17.88	$23.00	$15.89		50.30	$727.60m				
foxbusiness	ckp		$18.15		+0.27	166,684			$17.88									
google-finance	ckp	(1.51%)	18.15	17.87	+0.27	164,859.00	18.24	17.58		23.00	15.89	40.09m	50.77	727.60m			0.36	
howthemarketworks	ckp	1.51%	18.15	17.87	0.27	159,176	18.24	17.58	17.88									
hpcwire	ckp	+1.510%	18.15 usd	17.87	+0.2700	165,109	18.24	17.58	17.88	23.00	15.89	40,087,972						
insidestocks	ckp	+1.51%	18.15	17.87	+0.27	159176	18.24	17.58					price earnings ratio: 25.56					
investopedia	ckp	+1.51 %	$18.15	17.87	+0.27				17.88									
investorguide	ckp	+1.51%	18.15	17.87	+0.27		18.24	17.58		23.00	16.07		49.53	727.6m			0.361	
marketintellisearch	ckp	1.51 %	$18.15	$17.87	0.27	181.90k	$18.24	$17.58	$17.88			40.09m	49.67	0.72b	0.0 %		0.36	
marketwatch	ckp	+1.51%	$18.15	open: 17.87	+0.27	7,258	$18.24	$17.58	$17.88	$23.00	$15.89		50.29	$705.15m			0.36	
minyanville	ckp	+1.510%	18.15 usd	17.87	+0.2700	165,109	18.24	17.58	17.88	23.00	15.89	40,087,972						
msn-money	ckp	+1.51%	18.15	17.87	+0.27	165,109	18.24	17.58	17.88	23.00	15.89	40.09 mil	49.05	716.77 mil			0.36	
nasdaq-com	ckp	1.51%	$ 18.15		0.27	164,859	$ 18.24	$ 17.58	$ 17.88	$ 23	$ 15.89	40,088,000	51.86	$ 727,597,200			$ 0.35	
optimum	ckp	+1.51%	18.15 ( 4:15 pm edt)	17.87	+0.27	164,859	18.24	17.58	17.88	23.00	15.89	40.09m	51.9	727.6m			0.35	
paidcontent	ckp	+1.510%	18.15 usd	17.87	+0.2700	165,109	18.24	17.58	17.88	23.00	15.89	40,087,972						
pc-quote	ckp	1.51%	18.15	17.87	0.27	165,109	18.24	17.58	17.88	23.00	15.89	39,491,647	48.32432	716,773,000				
personal-wealth-biz	ckp	+1.51%	18.15	17.87		166,684	18.24	17.58	17.88	23.00	16.07		49.53			0.00	0.361	
predictwallstreet	ckp	+1.51%	18.15		+0.27	165,109												
raymond-james	ckp	1.51	18.15	17.87	0.27	165,109	18.24	17.58	18.15	23.00	15.89		49.05				0.37	
renewable-energy-world	ckp	+1.510%	18.15 usd	17.87	+0.2700	165,109	18.24	17.58	17.88	23.00	15.89	40,087,972						
screamingmedia	ckp	+1.51%	$	open: 17.87	+0.27	5,683	$18.24	$17.58	$17.88	$23.00	$15.89		50.29	$705.15m			0.36	
scroli	ckp	%	ckp			0												
simple-stock-quotes	ckp	+1.51%	last trade: 18.15		change: 0.270								p/e ratio: 49.53					
smartmoney	ckp	(1.51%)	18.15	$17.87	0.27	165,109	$18.24	$17.58	$17.88	$23.00	$15.89			716,800	0.00%	$0.00		
stocknod	ckp	+1.510%	18.15 usd	17.87	+0.2700	165,109	18.24	17.58	17.88	23.00	15.89	40,087,972						
stockpickr	ckp	1.51%	$18.15 0.27 | 1.51%	17.90	0.27	164.86k	18.24	17.58	17.88	23.00	15.89							
stocksmart	ckp	.0 %	$17.43	20.65	0	13,507	18.03	17.43										
stocktwits	ckp	1.45%	18.14		+0.26													
streetinsider-com	ckp	1.51%	18.15	$17.87	+0.27	165,109	$18.24	$17.58	$17.88	$23.00	$15.89		51.86				$0.35	
thecramerreport	ckp		18.15	17.87	+0.27	165109	18.24	17.58										
thestree	ckp	1.51%	$18.15	17.9	0.27	164859	18.24	17.58	17.88	-23.0	15.89	4.0087972e7		7.05147427e8				
tickerspy	ckp	1.51%	$18.15	17.87	+0.27	165,109	18.24	17.58	17.88	23.00	15.89		48.3	716.7m	0.00%	$0.00		
tmx-quotemedia	ckp	1.51%	18.150	17.870	0.270	166,684	18.240	17.580	17.880	23.000	15.890	40,087,972	51.10	727,596,692			0.35	
updown	ckp	1.51%	$18.15	$17.87	$0.27	159,176	$18.24	$17.58	$17.88	$23.00	$15.89	40.08b	49.29	$717m			0.36	
wallstreetsurvivor	ckp	1.51%	18.15	17.87	0.27	159,176	18.24	17.58		23.00	15.89		51.10	$717m			0.68	
yahoo-finance	ckp	1.51%	18.15	17.87	0.27	165,109	18.24	17.58	17.88	23.00	15.89		50.28	727.58m			0.36	
ycharts-com	ckp	+1.45%	18.14		+0.26					23.00	16.07		50.39	723.42m	0.00%		0.36	
zacks	ckp	(1.51%)	18.15		0.27	vol.  165,109	18.24	17.58		23.00	15.89		25.54	716.77 m	0.00	0.00	.7	
advfn	ivac	-0.39	10.17	10.17	-0.04	54971	10.39	9.96										
barchart	ivac	-0.39%	10.17	10.17	-0.04	62,230	10.39	9.96	10.21	15.39	8.97		11.21	$231.47 m			+0.86	
barrons	ivac	0.39%	10.17	10.17	-0.04	54,074	10.39	9.96				22.98 million		$220.16 million	ivac has not issued dividends in more than 1 year.			
bloomberg	ivac	-0.392%	10.170	10.170	-0.040	54,971	10.390	9.960		15.39	8.97	22.838mil	11.826	232.267mil			0.860	
boston-com	ivac	-0.3918%	10.17 usd	10.17	-0.0400	54,971	10.39	9.960	10.21	15.39	8.970	22,838,418						
bostonmerchant	ivac	-0.3918%	10.17 usd	10.17	-0.0400	54,971	10.39	9.960	10.21	15.39	8.970	22,838,418						
business-insider	ivac	-0.3918%	10.17 usd	10.17	-0.0400	54,971	10.39	9.960	10.21	15.39	8.970	22,838,418						
chron	ivac	-0.3918%	10.17 usd	10.17	-0.0400	54,971	10.39	9.960	10.21	15.39	8.970	22,838,418						
cio-com	ivac	-0.39%	10.17 usd	10.17	-0.0400	54,971	10.39	9.960	10.21	15.39	8.970	22,838,418	11.96	232m				
cnn-money	ivac	-0.39%	10.17	10.17	-0.04	54,074	10.39	9.96	10.21				12.0	$232.3m				
easystockalterts	ivac	-0.39%	10.17	10.17	-0.04	54074	10.39	9.96	10.21	15.39	8.97		11.96				0.85	
eresearch-fidelity-com	ivac	-0.39%	10.1700	10.1700	-0.0400	54,971	10.3900	9.9600	10.2100	15.3900	8.9700	22,838,000	11.87	$233.18m				
finance-abc7-com	ivac	-0.3918%	10.17 usd	10.17	-0.0400	54,074	10.39	9.960	10.21	15.39	8.970	22,838,418						
finance-abc7chicago-com	ivac	-0.3918%	10.17 usd	10.17	-0.0400	54,074	10.39	9.960	10.21	15.39	8.970	22,838,418						
financial-content	ivac	-0.3918%	10.17 usd	10.17	-0.0400	54,074	10.39	9.960	10.21	15.39	8.970	22,838,418						
finapps-forbes-com	ivac	-0.4%	$10.17	10.17	-0.04	54,074	10.39	9.96	10.21	15.39	8.97	23 mil	11.8	232 mil	0.0	0.00	0.86	
finviz	ivac	-0.39%	10.17			54,074			10.21	-33.92%	13.38%	22.84m	11.96	232.28m			0.85	
fool	ivac	-0.39%	$10.17	$10.17	-0.04	54,074	$10.39	$9.96	$10.21	$15.39	$8.97		11.30	$232.27m				
foxbusiness	ivac		$10.17		-0.04	54,971			$10.21									
google-finance	ivac	(-0.39%)	10.17	10.17	-0.04	54,074.00	10.39	9.96		15.39	8.97	22.84m	11.93	232.27m			0.85	
howthemarketworks	ivac	-0.392%	10.17	10.17	-0.04	50,666	10.39	9.96	10.21									
hpcwire	ivac	-0.3918%	10.17 usd	10.17	-0.0400	54,971	10.39	9.960	10.21	15.39	8.970	22,838,418						
insidestocks	ivac	-0.39%	10.17	10.17	-0.04	54971	10.39	9.96					price earnings ratio: 11.83					
investopedia	ivac	-0.39 %	$10.17	10.17	-0.04				10.21									
investorguide	ivac	-0.39%	10.17	10.07	-0.04		10.39	9.96		15.39	8.97		11.93	232.3m			0.856	
marketintellisearch	ivac	-0.39 %	$10.17	$10.07	-0.04	27.10k	$10.39	$10.06	$10.21			22.84m	12.01	0.23b	0.0 %		0.85	
marketwatch	ivac	-0.39%	$10.17	open: 10.17	-0.04	4,105	$10.39	$9.96	$10.21	$15.39	$8.97		11.80	$220.16m			0.86	
minyanville	ivac	-0.3918%	10.17 usd	10.17	-0.0400	54,074	10.39	9.960	10.21	15.39	8.970	22,838,418						
msn-money	ivac	-0.39%	10.17	10.17	-0.04	54,074	10.39	9.96	10.21	15.39	8.97	22.84 mil	11.96	233.18 mil			0.85	
nasdaq-com	ivac	0.39%	$ 10.17	$ 10.17	0.04	54,074	$ 10.39	$ 9.96	$ 10.21	$ 15.39	$ 8.97	22,838,000	11.83	$ 232,262,460			$ 0.86	
optimum	ivac	-0.39%	10.17 ( 4:30 pm edt)	10.17	-0.04	54,074	10.39	9.96	10.21	15.39	8.97	22.84m	12.0	232.3m			0.85	
paidcontent	ivac	-0.3918%	10.17 usd	10.17	-0.0400	54,074	10.39	9.960	10.21	15.39	8.970	22,838,418						
pc-quote	ivac	-0.39%	10.17	10.17	-0.04	54,971	10.39	9.96	10.21	15.39	8.97	22,927,827	12.01176	233,176,000				
personal-wealth-biz	ivac	-0.39%	10.17	10.07	-0.04	54,971	10.39	9.96	10.21	15.39	8.97		11.93			0.00	0.856	
predictwallstreet	ivac	-0.39%	10.17		-0.04	54,074												
raymond-james	ivac	-0.39	10.17	10.17	-0.04	54,074	10.39	9.96	10.17	15.39	8.97		11.56				0.88	
renewable-energy-world	ivac	-0.3918%	10.17 usd	10.17	-0.0400	54,074	10.39	9.960	10.21	15.39	8.970	22,838,418						
screamingmedia	ivac	-0.39%	$	open: 10.17	-0.04	4,105	$10.39	$9.96	$10.21	$15.39	$8.97		11.80	$220.16m			0.86	
scroli	ivac	%	ivac			0												
simple-stock-quotes	ivac	-0.39%	last trade: 10.17		change: -0.040								p/e ratio: 11.93					
smartmoney	ivac	(-0.39%)	10.17	$10.17	-0.04	54,971	$10.39	$9.96	$10.21	$15.39	$8.97			233,200	0.00%	$0.00		
stocknod	ivac	-0.3918%	10.17 usd	10.17	-0.0400	54,971	10.39	9.960	10.21	15.39	8.970	22,838,418						
stockpickr	ivac	-0.39%	$10.17 -0.04 | -0.39%	10.17	-0.04	54.07k	10.39	9.96	10.21	15.39	8.97							
stocksmart	ivac	.0 %	$11.3	14.15	0	1,202	11.67	11.28										
stocktwits	ivac	-0.39%	10.17		-0.04													
streetinsider-com	ivac	0.39%	10.17	$10.17	-0.04	54,971	$10.39	$9.96	$10.21	$15.39	$8.97		11.96				$0.85	
thecramerreport	ivac		10.17	10.07	-0.04	54971	10.39	9.96										
thestree	ivac	-0.39%	$10.17	10.17	-0.04	54074	10.39	9.96	10.21	-15.39	8.97	2.2838418e7		2.2016235e8				
tickerspy	ivac	-0.39%	$10.17	10.17	-0.04	54,074	10.39	9.96	10.21	15.39	8.97		12.0	233.1m	0.00%	$0.00		
tmx-quotemedia	ivac	-0.39%	10.170	10.170	-0.040	54,971	10.390	9.960	10.210	15.390	8.970	22,838,418	12.00	232,266,711			0.85	
updown	ivac	-0.39%	$10.17	$10.17	-$0.04	50,578	$10.39	$9.96	$10.21	$15.39	$8.97	22.83b	11.71	$233m			0.87	
wallstreetsurvivor	ivac	-0.39%	10.17	10.17	-0.04	50,666	10.39	9.96		15.39	8.97		12.00	$233m			1.22	
yahoo-finance	ivac	0.39%	10.17	10.07	0.04	54,074	10.39	9.96	10.21	15.39	8.97		11.88	232.26m			0.86	
ycharts-com	ivac	-0.39%	10.17		-0.04					15.39	8.97		11.96	231.47m	0.00%		0.85	
zacks	ivac	(-0.39%)	10.17		-0.04	vol.  54,074	10.39	9.96		15.39	8.97		11.87	233.18 m	0.00	0.00	.86	
advfn	oxps	1.74	16.97	16.71	0.29	499973	17.08	16.56										
barchart	oxps	+1.74%	16.97	16.71	+0.29	553,089	17.08	16.56	16.68	19.00	11.01		18.04	$974.59 m			+0.94	
barrons	oxps	1.74%	16.97	16.71	+0.29	498,162	17.08	16.56				57.78 million		$954.10 million	oxps has not issued dividends in more than 1 year.	$0.08		
bloomberg	oxps	1.739%	16.970	16.710	0.290	499,973	17.080	16.560		19.00	11.01	57.476mil	19.067	975.369mil	26.517	4.500 special cash	0.890	
boston-com	oxps	+1.739%	16.97 usd	16.71	+0.2900	499,973	17.08	16.56	16.68	21.07	13.86	57,476,090						
bostonmerchant	oxps	+1.739%	16.97 usd	16.71	+0.2900	499,973	17.08	16.56	16.68	21.07	13.86	57,476,090						
business-insider	oxps	+1.739%	16.97 usd	16.71	+0.2900	499,973	17.08	16.56	16.68	21.07	13.86	57,476,090						
chron	oxps	+1.739%	16.97 usd	16.71	+0.2900	499,973	17.08	16.56	16.68	21.07	13.86	57,476,090						
cio-com	oxps	+1.74%	16.97 usd	16.71	+0.2900	499,973	17.08	16.56	16.68	21.07	13.86	57,476,090	18.05	975m				
cnn-money	oxps	+1.74%	16.97	16.71	+0.29	498,302	17.08	16.56	16.68				18.1	$975.4m				
easystockalterts	oxps	1.74%	16.97	16.71	+0.29	499973	17.08	16.56	16.68	21.07	13.86		18.05				0.94	
eresearch-fidelity-com	oxps	1.74%	16.9700	16.7100	0.2900	499,973	17.0800	16.5600	16.6800	21.0700	13.8600	57,476,000	17.74	$958.70m				
finance-abc7-com	oxps	+1.739%	16.97 usd	16.71	+0.2900	499,973	17.08	16.56	16.68	21.07	13.86	57,476,090						
finance-abc7chicago-com	oxps	+1.739%	16.97 usd	16.71	+0.2900	499,973	17.08	16.56	16.68	21.07	13.86	57,476,090						
financial-content	oxps	+1.739%	16.97 usd	16.71	+0.2900	499,973	17.08	16.56	16.68	21.07	13.86	57,476,090						
finapps-forbes-com	oxps	1.7%	$16.97	16.71	0.29	499,973	17.08	16.56	16.68	21.07	13.86	57 mil	18.0	975 mil	0.0	0.00	0.94	
finviz	oxps	1.74%	16.97			498,302			16.68	-10.68%	54.21%	57.48m	18.05	975.44m			0.94	
fool	oxps	+1.74%	$16.97	$16.71	0.29	498,162	$17.08	$16.56	$16.68	$21.07	$13.86		17.70	$975.37m	2.10%	0.32		
foxbusiness	oxps		$16.97		+0.29	499,973			$16.68									
google-finance	oxps	(1.74%)	16.97	16.71	+0.29	499,973.00	17.08	16.56		21.07	13.86	57.48m	18.08	975.37m	null	null	0.94	
howthemarketworks	oxps	1.739%	16.97	16.71	0.29	482,157	17.08	16.56	16.68									
hpcwire	oxps	+1.739%	16.97 usd	16.71	+0.2900	499,973	17.08	16.56	16.68	21.07	13.86	57,476,090						
insidestocks	oxps	+1.74%	16.97	16.71	+0.29	499973	17.08	16.56					price earnings ratio: 18.05					
investopedia	oxps	+1.74 %	$16.97	16.71	+0.29				16.68									
investorguide	oxps	+1.74%	16.97	16.63	+0.29		17.08	16.56		21.07	13.86		17.74	975.2m			0.94	
marketintellisearch	oxps	1.74 %	$16.97	$16.63	0.29	487.10k	$17.08	$16.56	$16.68			57.48m	17.74	0.96b	0.0 %		0.94	
marketwatch	oxps	+1.74%	$16.99	open: 16.71	+0.29	9,460	$17.08	$16.56	$16.68	$21.07	$13.86		18.08	$954.10m			0.94	
minyanville	oxps	+1.739%	16.97 usd	16.71	+0.2900	499,973	17.08	16.56	16.68	21.07	13.86	57,476,090						
msn-money	oxps	+1.74%	16.97	16.71	+0.29	499,973	17.08	16.56	16.68	21.07	13.86	57.48 mil	18.05	958.7 mil	26.98%	4.50	0.94	
nasdaq-com	oxps	1.74%	$ 16.97	$ 16.71	0.29	499,973	$ 17.08	$ 16.56	$ 16.68	$ 21.07	$ 13.86	57,476,000	18.05	$ 975,367,720	1.92 %	$0.320000	$ 0.94	
optimum	oxps	+1.74%	16.97 ( 4:30 pm edt)	16.71	+0.29	499,973	17.08	16.56	16.68	21.07	13.86	57.48m	18.1	975.4m	1.89	0.32	0.94	
paidcontent	oxps	+1.739%	16.97 usd	16.71	+0.2900	499,973	17.08	16.56	16.68	21.07	13.86	57,476,090						
pc-quote	oxps	1.74%	16.97	16.71	0.29	499,973	17.08	16.56	16.68	21.07	13.86	56,493,795	17.74468	958,700,000		4.5		
personal-wealth-biz	oxps	+1.74%	16.97	16.63		499,973	17.08	16.56	16.68	21.07	13.86		17.74		26.98	4.50	0.94	
predictwallstreet	oxps	+1.74%	16.99		+0.29	499,973												
raymond-james	oxps	1.74	16.97	16.71	0.29	499,973	17.08	16.56	16.97	19.00	11.01		18.05				0.94	
renewable-energy-world	oxps	+1.739%	16.97 usd	16.71	+0.2900	499,973	17.08	16.56	16.68	21.07	13.86	57,476,090						
screamingmedia	oxps	+1.74%	$	open: 16.71	+0.29	9,460	$17.08	$16.56	$16.68	$21.07	$13.86		18.08	$954.10m			0.94	
scroli	oxps	%	oxps			0												
simple-stock-quotes	oxps	+1.74%	last trade: 16.97		change: 0.290								p/e ratio: 17.74					
smartmoney	oxps	(1.74%)	16.97	$16.71	0.29	499,973	$17.08	$16.56	$16.68	$21.07	$13.86			958,700	0.00%	$4.50		
stocknod	oxps	+1.739%	16.97 usd	16.71	+0.2900	499,973	17.08	16.56	16.68	21.07	13.86	57,476,090						
stockpickr	oxps	1.74%	$16.97 0.29 | 1.74%	16.71	0.29	498.30k	17.08	16.56	16.68	21.07	13.86							
stocksmart	oxps	.0 %	$17.4	15.7	0	124,394	18.1	17.4										
stocktwits	oxps	1.80%	16.98		+0.30													
streetinsider-com	oxps	1.74%	16.97	$16.71	+0.29	499,973	$17.08	$16.56	$16.68	$21.07	$13.86		18.05				$0.94	
thecramerreport	oxps		16.97	16.63	+0.29	499973	17.08	16.56										
thestree	oxps	1.74%	$16.97	16.71	0.29	498302	17.08	16.56	16.68	-21.07	13.86	5.747609e7		9.54103094e8				
tickerspy	oxps	1.74%	$16.97	16.71	+0.29	499,973	17.08	16.56	16.68	21.07	13.86		17.7	958.5m	0.00%	$4.50		
tmx-quotemedia	oxps	1.74%	16.970	16.710	0.290	499,973	17.080	16.560	16.680	21.070	13.860	57,476,090	17.70	975,369,247			0.94	
updown	oxps	1.74%	$16.97	$16.71	$0.29	490,573	$17.08	$16.56	$16.68	$21.07	$13.86	57.47b	17.66	$959m			0.94	
wallstreetsurvivor	oxps	1.74%	16.97	16.71	0.29	482,157	17.08	16.56		21.07	13.86		17.70	$959m		4.50 -	0.90	
yahoo-finance	oxps	1.74%	16.97	16.63	0.29	499,973	17.08	16.56	16.68	21.07	13.86		18.05	975.18m			0.94	
ycharts-com	oxps	+1.80%	16.98		+0.30					21.07	13.86		18.06	975.16m	0.00%		0.94	
zacks	oxps	(1.74%)	16.97		0.29	vol.  499,973	17.08	16.56		21.07	13.86		18.13	958.70 m	0.00	0.00	.92	
advfn	ckh	1.91	101.87	100.08	1.91	118043	102.21	99.46										
barchart	ckh	+1.91%	101.87	100.08	+1.91	110,133	102.21	99.46	99.96	113.20	59.22		8.20	$2.18 b			+11.86	
barrons	ckh	1.91%	101.87	100.08	+1.91	117,743	102.21	99.46				21.76 million		$2.11 billion		$15		
bloomberg	ckh	1.911%	101.870	100.080	1.910	118,043	102.210	99.460		113.20	59.22	21.658mil	9.128	2,206.286mil	14.722	15.000 special cash	11.160	
boston-com	ckh	+1.911%	101.87 usd	100.08	+1.910	118,043	102.21	99.46	99.96	116.00	68.39	21,657,856						
bostonmerchant	ckh	+1.911%	101.87 usd	100.08	+1.910	118,043	102.21	99.46	99.96	116.00	68.39	21,657,856						
business-insider	ckh	+1.911%	101.87 usd	100.08	+1.910	118,043	102.21	99.46	99.96	116.00	68.39	21,657,856						
chron	ckh	+1.911%	101.87 usd	100.08	+1.910	118,043	102.21	99.46	99.96	116.00	68.39	21,657,856						
cio-com	ckh	+1.91%	101.87 usd	100.08	+1.910	118,043	102.21	99.46	99.96	116.00	68.39	21,657,856	8.597	2b				
cnn-money	ckh	+1.91%today&rsquo;s change	101.87data as of 4:03pm et	100.08	+1.91	117,743	102.21	99.46	99.96				8.6	$2.2b				
easystockalterts	ckh	1.91%	101.87	100.08	+1.91	117743	102.21	99.46	99.96	116.00	68.39		8.60				11.85	
eresearch-fidelity-com	ckh	1.91%	101.8700	100.0800	1.9100	118,043	102.2100	99.4600	99.9600	116.0000	68.3900	21,658,000	8.43	$2.16b				
finance-abc7-com	ckh	+1.911%	101.87 usd	100.08	+1.910	118,043	102.21	99.46	99.96	116.00	68.39	21,657,856						
finance-abc7chicago-com	ckh	+1.911%	101.87 usd	100.08	+1.910	118,043	102.21	99.46	99.96	116.00	68.39	21,657,856						
financial-content	ckh	+1.911%	101.87 usd	100.08	+1.910	118,043	102.21	99.46	99.96	116.00	68.39	21,657,856						
finapps-forbes-com	ckh	1.9%	$101.87	100.08	1.91	118,043	102.21	99.46	99.96	116.00	68.39	22 mil	8.5	2 bil	0.0	0.00	11.98	
finviz	ckh	1.91%	101.87			118,143			99.96	-10.01%	72.03%	21.66m	8.43	2.17b			11.86	
fool	ckh	+1.96%	$101.92	$100.08	1.96	104,651	$102.21	$99.46	$99.96	$116.00	$68.39		8.20	$2.21b				
foxbusiness	ckh		$101.87		+1.91	118,234			$99.96									
google-finance	ckh	(1.91%)	101.87	100.08	+1.91	118,043.00	102.21	99.46		116.00	68.39	21.66m	8.59	2.21b	null	null	11.86	
howthemarketworks	ckh	1.911%	101.87	100.08	1.91	118,043	102.21	99.46	99.96									
hpcwire	ckh	+1.911%	101.87 usd	100.08	+1.910	118,043	102.21	99.46	99.96	116.00	68.39	21,657,856						
insidestocks	ckh	+1.91%	101.87	100.08	+1.91	109447	102.21	99.46					price earnings ratio: 8.59					
investopedia	ckh	+1.91 %	$101.87	100.08	+1.91				99.96									
investorguide	ckh	+1.91%	101.87	100.08	+1.91		102.21	99.46		116.00	67.01		8.52	2.206b			11.737	
marketintellisearch	ckh	1.75 %	$101.71	$100.08	1.75	109.50k	$102.21	$99.46	$99.96			21.66m	8.43	2.17b	0.0 %		11.86	
marketwatch	ckh	+1.91%	$101.40	open: 100.08	+1.91	300	$102.21	$99.46	$99.96	$116.00	$68.39		8.66	$2.11b		15.00	11.77	
minyanville	ckh	+1.911%	101.87 usd	100.08	+1.910	118,043	102.21	99.46	99.96	116.00	68.39	21,657,856						
msn-money	ckh	+1.91%	101.87	100.08	+1.91	118,043	102.21	99.46	99.96	116.00	68.39	21.66 mil	8.77	2.16 bil			11.86	
nasdaq-com	ckh	1.91%	$ 101.87		1.91	117,743	$ 102.21	$ 99.46	$ 99.96	$ 116	$ 68.39	21,658,000	8.59	$ 2,206,300,460			$ 11.86	
optimum	ckh	+1.91%	101.87 ( 4:03 pm edt)	100.08	+1.91	117,743	102.21	99.46	99.96	116.00	68.39	21.66m	8.6	2.2b			11.85	
paidcontent	ckh	+1.911%	101.87 usd	100.08	+1.910	118,043	102.21	99.46	99.96	116.00	68.39	21,657,856						
pc-quote	ckh	1.91%	101.87	100.08	1.91	118,234	102.21	99.46	99.96	116.00	68.39	21,251,925	8.60982	2,164,934,000		15.0		
personal-wealth-biz	ckh	+1.91%	101.87	100.08		118,234	102.21	99.46	99.96	116.00	67.01		8.52		15.01	15.00	11.737	
predictwallstreet	ckh	+1.91%	101.87		+1.91	118,043												
raymond-james	ckh	1.91	101.87	100.08	1.91	118,043	102.21	99.46	101.87	113.20	58.82		8.50				11.99	
renewable-energy-world	ckh	+1.911%	101.87 usd	100.08	+1.910	118,043	102.21	99.46	99.96	116.00	68.39	21,657,856						
screamingmedia	ckh	+1.91%	$	open: 100.08	+1.91	300	$102.21	$99.46	$99.96	$116.00	$68.39		8.66	$2.11b		15.00	11.77	
scroli	ckh	%	ckh			0												
simple-stock-quotes	ckh	+1.91%	last trade: 101.87		change: 1.910								p/e ratio: 8.52					
smartmoney	ckh	(1.91%)	101.87	$100.08	1.91	118,043	$102.21	$99.46	$99.96	$116.00	$68.39			2,164,900	0.00%	$15.00		
stocknod	ckh	+1.911%	101.87 usd	100.08	+1.910	118,043	102.21	99.46	99.96	116.00	68.39	21,657,856						
stockpickr	ckh	1.91%	$101.87 1.91 | 1.91%	99.98	1.91	118.04k	102.21	99.46	99.96	116.00	68.39							
stocksmart	ckh	.0 %	$97.71	102.69	0	14,041	99.5	97.57										
stocktwits	ckh	1.89%	101.85		+1.89													
streetinsider-com	ckh	1.91%	101.87	$100.08	+1.91	117,743	$102.21	$99.46	$99.96	$116.00	$68.39		8.60				$11.85	
thecramerreport	ckh		101.87	100.08	+1.91	118443	102.21	99.58										
thestree	ckh	1.91%	$101.87	99.98	1.91	118043	102.21	99.46	99.96	-116.0	68.39	2.1657856e7		2.106009917e9				
tickerspy	ckh	1.91%	$101.87	100.08	+1.91	117,743	102.21	99.46	99.96	116.00	68.39		8.6	2.1b	0.00%	$15.00		
tmx-quotemedia	ckh	1.91%	101.870	100.080	1.910	118,234	102.210	99.460	99.960	116.000	68.390	21,657,856	8.40	2,206,285,791			11.85	
updown	ckh	1.91%	$101.87	$100.08	$1.91	117,743	$102.21	$99.46	$99.96	$116.00	$68.39	21.65b	8.36	$2.16b			11.95	
wallstreetsurvivor	ckh	1.91%	101.87	100.08	1.91	118,043	102.21	99.46		116.00	68.39		8.40	$2b		15.00 -	11.25	
yahoo-finance	ckh	1.91%	101.87	100.08	1.91	118,443	102.21	99.46	99.96	116.00	68.39		8.68	2.21b			11.74	
ycharts-com	ckh	+1.89%	101.85		+1.89					116.00	68.39		8.77	2.18b	0.00%		11.61	
zacks	ckh	(1.91%)	101.87		1.91	vol.  118,043	102.21	99.46		116.00	68.39		8.43	2.16 b	0.00	0.00	11.86	
advfn	rwt	1.26	15.31	15.11	0.19	352877	15.34	15.07										
barchart	rwt	+1.26%	15.31	15.11	+0.19	352,877	15.34	15.07	15.12	17.16	13.04		14.98	$1.20 b	6.68%	$1.00	+1.00	
barrons	rwt	1.26%	15.31	15.11	+0.19	339,971	15.34	15.07				78.81 million		$1.18 billion	6.53%	$0.25		
bloomberg	rwt	1.257%	15.310	15.110	0.190	352,877	15.340	15.070		17.16	13.49	78.548mil	12.975	1,202.571mil	6.536	0.250 regular cash	1.180	
boston-com	rwt	+1.257%	15.31 usd	15.11	+0.1900	352,877	15.34	15.07	15.12	17.16	13.49	78,548,044						
bostonmerchant	rwt	+1.257%	15.31 usd	15.11	+0.1900	352,877	15.34	15.07	15.12	17.16	13.49	78,548,044						
business-insider	rwt	+1.257%	15.31 usd	15.11	+0.1900	352,877	15.34	15.07	15.12	17.16	13.49	78,548,044						
chron	rwt	+1.257%	15.31 usd	15.11	+0.1900	352,877	15.34	15.07	15.12	17.16	13.49	78,548,044						
cio-com	rwt	+1.26%	15.31 usd	15.11	+0.1900	352,877	15.34	15.07	15.12	17.16	13.49	78,548,044	15.31	1b	6.7	1		
cnn-money	rwt	+1.26%today&rsquo;s change	15.31data as of 4:01pm et	15.11	+0.19	339,971	15.34	15.07	15.12				15.3	$1.2b	6.53%			
easystockalterts	rwt	1.26%	15.31	15.11	+0.19	339971	15.34	15.07	15.12	17.16	13.49		15.31				1.00	
eresearch-fidelity-com	rwt	1.26%	15.3100	15.1100	0.1900	352,877	15.3400	15.0700	15.1200	17.1600	13.4900	78,548,000	15.12	$1.19b	6.61%	$0.250000		
finance-abc7-com	rwt	+1.257%	15.31 usd	15.11	+0.1900	339,971	15.34	15.07	15.12	17.16	13.49	78,548,044						
finance-abc7chicago-com	rwt	+1.257%	15.31 usd	15.11	+0.1900	339,971	15.34	15.07	15.12	17.16	13.49	78,548,044						
financial-content	rwt	+1.257%	15.31 usd	15.11	+0.1900	339,971	15.34	15.07	15.12	17.16	13.49	78,548,044						
finapps-forbes-com	rwt	1.3%	$15.31	15.11	0.19	339,971	15.34	15.07	15.12	17.16	13.49	79 mil	15.3	1 bil	6.5	1.00	1.00	
finviz	rwt	1.26%	15.31			339,971			15.12	-7.81%	21.36%	78.55m	15.12	1.19b		1.00	1.00	
fool	rwt	+1.12%	$15.29	$15.11	0.17	286,046	$15.34	$15.07	$15.12	$17.16	$13.49		15.00	$1.20b	6.90%	1.00		
foxbusiness	rwt		$15.31		+0.19	352,877			$15.12									
google-finance	rwt	(1.26%)	15.31	15.11	+0.19	350,153.00	15.34	15.07		17.16	13.49	78.55m	15.31	1.20b	6.53	0.25	1.00	
howthemarketworks	rwt	1.257%	15.31	15.11	0.19	339,971	15.34	15.07	15.12									
hpcwire	rwt	+1.257%	15.31 usd	15.11	+0.1900	352,877	15.34	15.07	15.12	17.16	13.49	78,548,044						
insidestocks	rwt	+1.26%	15.31	15.11	+0.19	339971	15.34	15.07					price earnings ratio: 10.94					
investopedia	rwt	+1.26 %	$15.31	15.11	+0.19				15.12									
investorguide	rwt	+1.26%	15.31	15.11	+0.19		15.34	15.07		17.16	13.49		15.12	1.203b			1.00	
marketintellisearch	rwt	1.26 %	$15.31	$15.11	0.19	389.70k	$15.34	$15.07	$15.12			78.55m	15.12	1.19b	6.61 %		1.00	
marketwatch	rwt	+1.26%	$15.31	open: 15.11	+0.19	12,095	$15.34	$15.07	$15.12	$17.16	$13.49		15.25	$1.18b	6.53%	0.25	1.00	
minyanville	rwt	+1.257%	15.31 usd	15.11	+0.1900	352,877	15.34	15.07	15.12	17.16	13.49	78,548,044						
msn-money	rwt	+1.26%	15.31	15.11	+0.19	352,877	15.34	15.07	15.12	17.16	13.49	78.55 mil	15.31	1.19 bil	6.61%	1.00	1.00	
nasdaq-com	rwt	1.26%	$ 15.31		0.19	339,971	$ 15.34	$ 15.07	$ 15.12	$ 17.16	$ 13.49	78,548,000	15.31	$ 1,202,569,880	6.61 %	$1.000000	$ 1	
optimum	rwt	+1.26%	15.31 ( 4:01 pm edt)	15.11	+0.19	339,971	15.34	15.07	15.12	17.16	13.49	78.55m	15.3	1.2b	6.53	1.00	1.00	
paidcontent	rwt	+1.257%	15.31 usd	15.11	+0.1900	352,877	15.34	15.07	15.12	17.16	13.49	78,548,044						
pc-quote	rwt	1.26%	15.31	15.11	0.19	352,877	15.34	15.07	15.12	17.16	13.49	77,573,207	15.12	1,187,646,000		0.25		
personal-wealth-biz	rwt	+1.26%	15.31	15.11		352,877	15.34	15.07	15.12	17.16	13.49		15.12		6.61	1.00	1.00	
predictwallstreet	rwt	+1.26%	15.31		+0.19	352,877												
raymond-james	rwt	1.26	15.31	15.11	0.19	352,877	15.34	15.07	15.31	17.16	13.49		15.01				1.02	
renewable-energy-world	rwt	+1.257%	15.31 usd	15.11	+0.1900	352,877	15.34	15.07	15.12	17.16	13.49	78,548,044						
screamingmedia	rwt	+1.26%	$	open: 15.11	+0.19	25,001	$15.34	$15.07	$15.12	$17.16	$13.49		15.25	$1.18b	6.53%	0.25	1.00	
scroli	rwt	%	rwt			0												
simple-stock-quotes	rwt	+1.26%	last trade: 15.31		change: 0.190								p/e ratio: 15.12					
smartmoney	rwt	(1.26%)	15.31	$15.11	0.19	352,877	$15.34	$15.07	$15.12	$17.16	$13.49			1,187,600	6.61%	$0.25		
stocknod	rwt	+1.257%	15.31 usd	15.11	+0.1900	352,877	15.34	15.07	15.12	17.16	13.49	78,548,044						
stockpickr	rwt	1.26%	$15.31 0.19 | 1.26%	15.10	0.19	352.88k	15.34	15.07	15.12	17.16	13.49							
stocksmart	rwt	.0 %	$15.105	14.96	0	22,801	15.51	15.07										
stocktwits	rwt	1.19%	15.30		+0.18													
streetinsider-com	rwt	1.26%	15.31	$15.11	+0.19	339,971	$15.34	$15.07	$15.12	$17.16	$13.49		15.31				$1.00	
thecramerreport	rwt		15.31	15.11	+0.19	352877	15.34	15.07										
thestree	rwt	1.26%	$15.31	15.1	0.19	339971	15.34	15.07	15.12	-17.16	13.49	7.8548044e7		1.176649699e9				
tickerspy	rwt	1.26%	$15.31	15.11	+0.19	339,971	15.34	15.07	15.12	17.16	13.49		15.1	1.1b	6.61%	$0.25		
tmx-quotemedia	rwt	1.26%	15.310	15.110	0.190	352,877	15.340	15.070	15.120	17.160	13.490	78,548,044	15.10	1,202,570,554	6.614	0.250 usd	1.00	
wallstreetsurvivor	rwt	1.26%	15.31	15.11	0.19	339,971	15.34	15.07		17.16	13.49		15.10	$1b	6.60%	1.00 -	1.36	
yahoo-finance	rwt	1.26%	15.31	15.11	0.19	339,971	15.34	15.07	15.12	17.16	13.49		15.31	1.20b	6.70%	1.00	1.00	
ycharts-com	rwt	+1.19%	15.30		+0.18					17.16	13.49		15.30	1.20b	6.62%		1.00	
zacks	rwt	(1.26%)	15.31		0.19	vol.  352,877	15.34	15.07		17.16	13.49		15.12	1.19 b	6.61	1.00	1	
advfn	etm	6.22	9.22	8.71	0.54	237285	9.27	8.69										
barchart	etm	+6.22%	9.22	8.71	+0.54	237,285	9.27	8.69	8.68	13.63	4.97		7.55	$350.91 m			+1.16	
barrons	etm	6.22%	9.22	8.71	+0.54	233,198	9.27	8.69				37.68 million		$307.17 million	etm has not issued dividends in more than 1 year.	$0.1		
bloomberg	etm	6.221%	9.220	8.710	0.540	237,285	9.270	8.690		13.63	4.97	31.029mil	7.748	354.868mil			1.190	
boston-com	etm	+6.221%	9.220 usd	8.710	+0.5400	237,285	9.270	8.690	8.680	13.63	4.970	31,028,567						
bostonmerchant	etm	+6.221%	9.220 usd	8.710	+0.5400	237,285	9.270	8.690	8.680	13.63	4.970	31,028,567						
business-insider	etm	+6.221%	9.220 usd	8.710	+0.5400	237,285	9.270	8.690	8.680	13.63	4.970	31,028,567						
chron	etm	+6.221%	9.220 usd	8.710	+0.5400	236,334	9.270	8.690	8.680	13.63	4.970	31,028,567						
cio-com	etm	+6.22%	9.220 usd	8.710	+0.5400	236,334	9.270	8.690	8.680	13.63	4.970	31,028,567	8.017	286m				
cnn-money	etm	+6.22%today&rsquo;s change	9.22data as of 4:03pm et	8.71	+0.54	233,198	9.27	8.69	8.68				8.0	$286.1m				
easystockalterts	etm	6.20%	9.22	8.71	+0.54	236334	9.27	8.69	8.68	13.63	4.97		8.02				1.15	
eresearch-fidelity-com	etm	6.22%	9.2200	8.7100	0.5400	236,334	9.2700	8.6900	8.6800	13.6300	4.9700	38,396,000	7.48	$333.28m				
finance-abc7-com	etm	+6.221%	9.220 usd	8.710	+0.5400	236,334	9.270	8.690	8.680	13.63	4.970	31,028,567						
finance-abc7chicago-com	etm	+6.221%	9.220 usd	8.710	+0.5400	236,334	9.270	8.690	8.680	13.63	4.970	31,028,567						
financial-content	etm	+6.221%	9.220 usd	8.710	+0.5400	236,334	9.270	8.690	8.680	13.63	4.970	31,028,567						
finapps-forbes-com	etm	6.2%	$9.22	8.71	0.54	236,334	9.27	8.69	8.68	13.63	4.97	31 mil	7.9	286 mil	0.0	0.00	1.16	
finviz	etm	6.22%	9.22			236,334			8.68	-32.36%	85.51%	38.40m	8.02	354.05m			1.15	
fool	etm	+6.22%	$9.22	$8.71	0.54	236,334	$9.27	$8.69	$8.68	$13.63	$4.97		7.10	$354.01m	39.60%	0.40		
foxbusiness	etm		$9.22		+0.54	237,285			$8.68									
google-finance	etm	(6.22%)	9.22	8.71	+0.54	236,334.00	9.27	8.69		13.63	4.97	38.40m	7.99	354.01m			1.15	
howthemarketworks	etm	6.221%	9.22	8.71	0.54	233,198	9.27	8.69	8.68									
hpcwire	etm	+6.221%	9.220 usd	8.710	+0.5400	237,285	9.270	8.690	8.680	13.63	4.970	31,028,567						
insidestocks	etm	+6.22%	9.22	8.71	+0.54	233198	9.27	8.69					price earnings ratio: 7.56					
investopedia	etm	+6.22 %	$9.22	8.71	+0.54				8.68									
investorguide	etm	+6.22%	9.22	8.71	+0.54		9.27	8.69		13.63	4.97		7.56	332.6m			1.148	
marketintellisearch	etm	6.22 %	$9.22	$8.71	0.54	231.40k	$9.27	$8.69	$8.68			38.40m	7.55	0.33b	0.0 %		1.15	
marketwatch	etm	+6.22%	$9.22	open: 8.71	+0.54	4,087	$9.27	$8.69	$8.68	$13.63	$4.97		8.07	$307.17m			1.14	
minyanville	etm	+6.221%	9.220 usd	8.710	+0.5400	236,334	9.270	8.690	8.680	13.63	4.970	31,028,567						
msn-money	etm	+6.22%	9.22	8.71	+0.54	236,334	9.27	8.69	8.68	13.63	4.97	38.40 mil	8.02	333.28 mil			1.15	
nasdaq-com	etm	6.22%	$ 9.22		0.54	236,334	$ 9.27	$ 8.69	$ 8.68	$ 13.63	$ 4.97	31,029,000	7.95	$ 286,087,380	4.61 %	$0.400000	$ 1.16	
optimum	etm	+6.22%	9.22 ( 4:15 pm edt)	8.71	+0.54	236,334	9.27	8.69	8.68	13.63	4.97	31.03m	8.0	286.1m	4.34	0.40	1.15	
paidcontent	etm	+6.221%	9.220 usd	8.710	+0.5400	236,334	9.270	8.690	8.680	13.63	4.970	31,028,567						
pc-quote	etm	6.22%	9.22	8.71	0.54	237,285	9.27	8.69	8.68	13.63	4.97	29,211,681	7.54783	269,332,000		0.1		
personal-wealth-biz	etm	+6.22%	9.22	8.71		237,285	9.27	8.69	8.68	13.63	4.97		7.56			0.00	1.148	
predictwallstreet	etm	+6.22%	9.22		+0.54	236,334												
raymond-james	etm	6.22	9.22	8.71	0.54	236,334	9.27	8.69	9.22	13.63	4.97		7.62				1.21	
renewable-energy-world	etm	+6.221%	9.220 usd	8.710	+0.5400	236,334	9.270	8.690	8.680	13.63	4.970	31,028,567						
screamingmedia	etm	+6.22%	$	open: 8.71	+0.54	4,087	$9.27	$8.69	$8.68	$13.63	$4.97		8.07	$307.17m			1.14	
scroli	etm	%	etm			0												
simple-stock-quotes	etm	+6.22%	last trade: 9.22		change: 0.540								p/e ratio: 7.56					
smartmoney	etm	(6.22%)	9.22	$8.71	0.54	237,285	$9.27	$8.69	$8.68	$13.63	$4.97			269,300	0.00%	$0.10		
stocknod	etm	+6.221%	9.220 usd	8.710	+0.5400	237,285	9.270	8.690	8.680	13.63	4.970	31,028,567						
stockpickr	etm	6.22%	$9.22 0.54 | 6.22%	8.71	0.54	236.33k	9.27	8.69	8.68	13.63	4.97							
stocksmart	etm	.0 %	$8.4	11.51	0	12,608	9.31	8.38										
stocktwits	etm	6.22%	9.22		+0.54													
streetinsider-com	etm	6.22%	9.22	$8.71	+0.54	236,334	$9.27	$8.69	$8.68	$13.63	$4.97		8.02				$1.15	
thecramerreport	etm		9.22	8.71	+0.54	236334	9.27	8.69										
thestree	etm	6.22%	$9.22	8.71	0.54	236334	9.27	8.69	8.68	-13.63	4.97	3.8396099e7		2.48228536e8				
tickerspy	etm	6.22%	$9.22	8.71	+0.54	236,334	9.27	8.69	8.68	13.63	4.97		7.5	333.2m	0.00%	$0.10		
tmx-quotemedia	etm	6.22%	9.220	8.710	0.540	237,285	9.270	8.690	8.680	13.630	4.970	38,396,099	7.50	354,012,033			1.15	
updown	etm	6.22%	$9.22	$8.71	$0.54	233,198	$9.27	$8.69	$8.68	$13.63	$4.97	38.39b	7.19	$333m			1.21	
wallstreetsurvivor	etm	6.22%	9.22	8.71	0.54	233,198	9.27	8.69		13.63	4.97		7.50	$269m			1.23	
yahoo-finance	etm	6.22%	9.22	8.71	0.54	236,334	9.27	8.69	8.68	13.63	4.97		8.03	332.62m			1.15	
ycharts-com	etm	+6.22%	9.22		+0.54					13.63	4.97		8.02	350.91m	0.00%		1.15	
zacks	etm	(6.22%)	9.22		0.54	vol.  236,334	9.27	8.69		13.63	4.97		8.19	333.29 m	0.00	0.00	1.06	
advfn	clc	1.33	47.91	47.23	0.63	163753	48.11	46.99										
barchart	clc	+1.33%	47.91	47.23	+0.63	163,753	48.11	46.99	47.28	48.11	32.93		21.28	$2.41 b	0.9%	$0.42	+2.02	
barrons	clc	1.33%	47.91	47.23	+0.63	156,666	48.11	46.99				51.16 million		$2.35 billion	0.88%	$0.1		
bloomberg	clc	1.332%	47.910	47.230	0.630	163,753	48.110	46.990		48.11	33.22	50.410mil	21.877	2,415.161mil	0.860	0.105 regular cash	2.190	
boston-com	clc	+1.332%	47.91 usd	47.23	+0.6300	163,753	48.11	46.99	47.28	47.51	33.22	50,410,377						
bostonmerchant	clc	+1.332%	47.91 usd	47.23	+0.6300	163,753	48.11	46.99	47.28	47.51	33.22	50,410,377						
business-insider	clc	+1.332%	47.91 usd	47.23	+0.6300	163,753	48.11	46.99	47.28	47.51	33.22	50,410,377						
chron	clc	+1.332%	47.91 usd	47.23	+0.6300	156,666	48.11	46.99	47.28	47.51	33.22	50,410,377						
cio-com	clc	+1.33%	47.91 usd	47.23	+0.6300	156,666	48.11	46.99	47.28	47.51	33.22	50,410,377	21.88	2b	0.9	0.42		
cnn-money	clc	+1.33%today&rsquo;s change	47.91data as of 4:04pm et	47.23	+0.63	156,366	48.11	46.99	47.28				21.9	$2.4b	0.88%			
easystockalterts	clc	1.33%	47.91	47.23	+0.63	156666	48.11	46.99	47.28	47.51	33.22		21.88				2.19	
eresearch-fidelity-com	clc	1.33%	47.9100	47.2300	0.6300	156,666	48.1100	46.9900	47.2800	47.5060	33.2200	50,410,000	21.59	$2.38b	0.89%	$0.105000		
finance-abc7-com	clc	+1.332%	47.91 usd	47.23	+0.6300	156,666	48.11	46.99	47.28	47.51	33.22	50,410,377						
finance-abc7chicago-com	clc	+1.332%	47.91 usd	47.23	+0.6300	156,666	48.11	46.99	47.28	47.51	33.22	50,410,377						
financial-content	clc	+1.332%	47.91 usd	47.23	+0.6300	156,666	48.11	46.99	47.28	47.51	33.22	50,410,377						
finapps-forbes-com	clc	1.3%	$47.91	47.23	0.63	156,666	48.11	46.99	47.28	47.50	33.22	50 mil	21.9	2 bil	0.9	0.42	2.19	
finviz	clc	1.33%	47.91			156,666			47.28	0.84%	45.30%	50.41m	21.59	2.38b		0.42	2.19	
fool	clc	+1.40%	$47.94	$47.23	0.66	101,883	$48.11	$46.99	$47.28	$47.51	$33.22		21.30	$2.42b	1.20%	0.42		
foxbusiness	clc		$47.91		+0.63	163,913			$47.28									
google-finance	clc	(1.33%)	47.91	47.23	+0.63	156,666.00	48.11	46.99		48.11	33.22	50.41m	21.92	2.42b	0.88	0.10	2.19	
howthemarketworks	clc	1.332%	47.91	47.23	0.63	156,666	48.11	46.99	47.28									
hpcwire	clc	+1.332%	47.91 usd	47.23	+0.6300	163,753	48.11	46.99	47.28	47.51	33.22	50,410,377						
insidestocks	clc	+1.33%	47.91	47.23	+0.63	156666	48.11	46.99					price earnings ratio: 21.88					
investopedia	clc	+1.33 %	$47.91	47.23	+0.63				47.28									
investorguide	clc	+1.33%	47.91	47.23	+0.63		48.11	46.99		47.51	33.22		21.61	2.415b			2.188	
marketintellisearch	clc	1.33 %	$47.91	$47.23	0.63	114.20k	$48.11	$46.99	$47.28			50.41m	21.59	2.38b	0.89 %		2.19	
marketwatch	clc	+1.33%	$47.91	open: 47.23	+0.63	7,387	$48.11	$46.99	$47.28	$48.11	$33.22		21.93	$2.35b	0.88%	0.11	2.18	
minyanville	clc	+1.332%	47.91 usd	47.23	+0.6300	156,666	48.11	46.99	47.28	47.51	33.22	50,410,377						
msn-money	clc	+1.33%	47.91	47.23	+0.63	156,666	48.11	46.99	47.28	47.51	33.22	50.41 mil	21.88	2.38 bil	0.89%	0.42	2.19	
nasdaq-com	clc	1.33%	$ 47.91		0.63	156,666	$ 48.11	$ 46.99	$ 47.28	$ 47.506	$ 33.22	50,410,000	21.88	$ 2,415,143,100	0.89 %	$0.420000	$ 2.19	
optimum	clc	+1.33%	47.91 ( 4:04 pm edt)	47.23	+0.63	156,666	48.11	46.99	47.28	47.51	33.22	50.41m	21.9	2.4b	0.88	0.42	2.19	
paidcontent	clc	+1.332%	47.91 usd	47.23	+0.6300	156,666	48.11	46.99	47.28	47.51	33.22	50,410,377						
pc-quote	clc	1.33%	47.91	47.23	0.63	163,753	48.11	46.99	47.28	47.51	33.22	49,747,126	21.58904	2,383,385,000		0.105		
personal-wealth-biz	clc	+1.33%	47.91	47.23		163,913	48.11	46.99	47.28	47.51	33.22		21.61		0.87	0.413	2.188	
predictwallstreet	clc	+1.33%	47.91		+0.63	156,666												
raymond-james	clc	1.33	47.91	47.23	0.63	156,666	48.11	46.99	47.91	47.51	33.22		21.68				2.21	
renewable-energy-world	clc	+1.332%	47.91 usd	47.23	+0.6300	156,666	48.11	46.99	47.28	47.51	33.22	50,410,377						
screamingmedia	clc	+1.33%	$	open: 47.23	+0.63	2,171	$48.11	$46.99	$47.28	$48.11	$33.22		21.93	$2.35b	0.88%	0.11	2.18	
scroli	clc	%	clc			0												
simple-stock-quotes	clc	+1.33%	last trade: 47.91		change: 0.630								p/e ratio: 21.61					
smartmoney	clc	(1.33%)	47.91	$47.23	0.63	163,753	$48.11	$46.99	$47.28	$47.51	$33.22			2,383,400	0.89%	$0.11		
stocknod	clc	+1.332%	47.91 usd	47.23	+0.6300	163,753	48.11	46.99	47.28	47.51	33.22	50,410,377						
stockpickr	clc	1.33%	$47.91 0.63 | 1.33%	47.23	0.63	156.67k	48.11	46.99	47.28	47.51	33.22							
stocksmart	clc	.0 %	$41.05	43.51	0	22,769	42.5	41.05										
stocktwits	clc	1.35%	47.92		+0.64													
streetinsider-com	clc	1.33%	47.91	$47.23	+0.63	156,666	$48.11	$46.99	$47.28	$47.51	$33.22		21.88				$2.19	
thecramerreport	clc		47.91	47.23	+0.63	156666	48.11	46.99										
thestree	clc	1.33%	$47.91	47.23	0.63	156666	48.11	46.99	47.28	-47.51	33.22	5.0410377e7		2.349627672e9				
tickerspy	clc	1.33%	$47.91	47.23	+0.63	156,666	48.11	46.99	47.28	47.51	33.22		21.6	2.3b	0.89%	$0.10		
tmx-quotemedia	clc	1.33%	47.910	47.230	0.630	163,913	48.110	46.990	47.280	47.506	33.220	50,410,377	21.60	2,415,161,162	0.888	0.105 usd	2.19	
updown	clc	1.33%	$47.91	$47.23	$0.63	156,366	$48.11	$46.99	$47.28	$47.51	$33.22	50.41b	21.37	$2.38b			2.21	
wallstreetsurvivor	clc	1.33%	47.91	47.23	0.63	156,666	48.11	46.99		47.51	33.22		21.60	$2b	0.90%	0.40 -	1.88	
yahoo-finance	clc	1.33%	47.91	47.23	0.63	156,666	48.11	46.99	47.28	48.11	33.22		21.90	2.42b	0.90%	0.42	2.19	
ycharts-com	clc	+1.35%	47.92		+0.64					47.47	33.22		21.88	2.42b	0.89%		2.19	
zacks	clc	(1.33%)	47.91		0.63	vol.  156,666	48.11	46.99		48.11	33.22		21.59	2.38 b	0.89	0.42	2.19	
advfn	clh	1.52	104.82	103.32	1.57	147849	105.45	102.96										
barchart	clh	+1.52%	104.82	103.32	+1.57	147,849	105.45	102.96	103.25	106.61	58.30		19.60	$2.77 b			+5.40	
barrons	clh	1.52%	104.82	103.32	+1.57	143,824	105.45	102.96				26.47 million		$2.71 billion	clh has not issued dividends in more than 1 year.			
bloomberg	clh	1.521%	104.820	103.320	1.570	147,849	105.450	102.960		106.61	58.30	26.470mil	18.718	2,774.580mil			5.600	
boston-com	clh	+1.521%	104.82 usd	103.32	+1.570	147,849	105.45	102.96	103.25	106.61	58.30	26,469,944						
bostonmerchant	clh	+1.521%	104.82 usd	103.32	+1.570	147,849	105.45	102.96	103.25	106.61	58.30	26,469,944						
business-insider	clh	+1.521%	104.82 usd	103.32	+1.570	147,849	105.45	102.96	103.25	106.61	58.30	26,469,944						
chron	clh	+1.521%	104.82 usd	103.32	+1.570	146,929	105.45	102.96	103.25	106.61	58.30	26,469,944						
cio-com	clh	+1.52%	104.82 usd	103.32	+1.570	146,929	105.45	102.96	103.25	106.61	58.30	26,469,944	19.45	3b				
cnn-money	clh	+1.52%	104.82	103.32	+1.57	146,829	105.45	102.96	103.25				19.4	$2.8b				
easystockalterts	clh	1.52%	104.82	103.32	+1.57	146929	105.45	102.96	103.25	106.61	58.30		19.45				5.39	
eresearch-fidelity-com	clh	1.52%	104.8200	103.3200	1.5700	146,929	105.4500	102.9600	103.2500	106.6100	58.3000	26,470,000	19.44	$2.73b				
finance-abc7-com	clh	+1.521%	104.82 usd	103.32	+1.570	146,929	105.45	102.96	103.25	106.61	58.30	26,469,944						
finance-abc7chicago-com	clh	+1.521%	104.82 usd	103.32	+1.570	146,929	105.45	102.96	103.25	106.61	58.30	26,469,944						
financial-content	clh	+1.521%	104.82 usd	103.32	+1.570	146,929	105.45	102.96	103.25	106.61	58.30	26,469,944						
finapps-forbes-com	clh	1.5%	$104.82	103.32	1.57	146,929	105.45	102.96	103.25	106.61	58.30	26 mil	19.4	3 bil	0.0	0.00	5.40	
finviz	clh	1.52%	104.82			146,929			103.25	-1.68%	79.79%	26.47m	19.78	2.77b			5.30	
fool	clh	+1.52%	$104.82	$103.32	1.57	146,829	$105.45	$102.96	$103.25	$106.61	$58.30		19.00	$2.77b				
foxbusiness	clh		$104.82		+1.57	147,849			$103.25									
google-finance	clh	(1.52%)	104.82	103.32	+1.57	146,929.00	105.45	102.96		106.61	58.30	26.47m	19.78	2.77b			5.30	
howthemarketworks	clh	1.521%	104.82	103.32	1.57	143,824	105.45	102.96	103.25									
hpcwire	clh	+1.521%	104.82 usd	103.32	+1.570	147,849	105.45	102.96	103.25	106.61	58.30	26,469,944						
insidestocks	clh	+1.52%	104.82	103.32	+1.57	143824	105.45	102.96					price earnings ratio: 19.41					
investopedia	clh	+1.52 %	$104.82	103.32	+1.57				103.25									
investorguide	clh	+1.52%	104.82	103.32	+1.57		105.45	102.96		106.61	58.30		19.17	2.767b			5.386	
marketintellisearch	clh	1.52 %	$104.82	$103.32	1.57	122.90k	$105.45	$102.96	$103.25			26.47m	19.48	2.73b	0.0 %		5.30	
marketwatch	clh	+1.52%	$104.82	open: 103.32	+1.57	3,825	$105.45	$102.96	$103.25	$106.61	$58.30		19.84	$2.71b			5.28	
minyanville	clh	+1.521%	104.82 usd	103.32	+1.570	146,929	105.45	102.96	103.25	106.61	58.30	26,469,944						
msn-money	clh	+1.52%	104.82	103.32	+1.57	146,929	105.45	102.96	103.25	106.61	58.30	26.47 mil	19.85	2.73 bil			5.39	
nasdaq-com	clh	1.52%	$ 104.82		1.57	146,929	$ 105.45	$ 102.96	$ 103.25	$ 106.61	$ 58.30	26,470,000	19.41	$ 2,774,585,400			$ 5.40	
optimum	clh	+1.52%	104.82 ( 4:15 pm edt)	103.32	+1.57	146,929	105.45	102.96	103.25	106.61	58.30	26.47m	19.4	2.8b			5.39	
paidcontent	clh	+1.521%	104.82 usd	103.32	+1.570	146,929	105.45	102.96	103.25	106.61	58.30	26,469,944						
pc-quote	clh	1.52%	104.82	103.32	1.57	147,849	105.45	102.96	103.25	106.61	58.30	26,073,532	19.55492	2,733,028,000				
personal-wealth-biz	clh	+1.52%	104.82	103.32		147,849	105.45	102.96	103.25	106.61	58.30		19.17			0.00	5.386	
predictwallstreet	clh	+1.52%	104.82		+1.57	146,929												
raymond-james	clh	1.52	104.82	103.32	1.57	146,929	105.45	102.96	104.82	106.61	58.30		19.70				5.32	
renewable-energy-world	clh	+1.521%	104.82 usd	103.32	+1.570	146,929	105.45	102.96	103.25	106.61	58.30	26,469,944						
screamingmedia	clh	+1.52%	$	open: 103.32	+1.57	3,825	$105.45	$102.96	$103.25	$106.61	$58.30		19.84	$2.71b			5.28	
scroli	clh	%	clh			0												
simple-stock-quotes	clh	+1.52%	last trade: 104.82		change: 1.570								p/e ratio: 19.17					
smartmoney	clh	(1.52%)	104.82	$103.32	1.57	147,849	$105.45	$102.96	$103.25	$106.61	$58.30			2,733,000	0.00%	$1.00		
stocknod	clh	+1.521%	104.82 usd	103.32	+1.570	147,849	105.45	102.96	103.25	106.61	58.30	26,469,944						
stockpickr	clh	1.52%	$104.82 1.57 | 1.52%	103.32	1.57	146.83k	105.45	102.96	103.25	106.61	58.30							
stocksmart	clh	.0 %	$98.58	83.93	0	23,267	103.09	98.58										
stocktwits	clh	1.53%	104.83		+1.58													
streetinsider-com	clh	1.52%	104.82	$103.32	+1.57	146,929	$105.45	$102.96	$103.25	$106.61	$58.30		19.45				$5.39	
thecramerreport	clh		104.82	103.32	+1.57	146929	105.45	102.96										
thestree	clh	1.52%	$104.82	103.32	1.57	146829	105.45	102.96	103.25	-106.61	58.3	2.6469944e7		2.707875271e9				
tickerspy	clh	1.52%	$104.82	103.32	+1.57	146,929	105.45	102.96	103.25	106.61	58.30		19.6	2.7b	0.00%	$0.00		
tmx-quotemedia	clh	1.52%	104.820	103.320	1.570	147,849	105.450	102.960	103.250	106.610	58.300	26,469,944	19.20	2,774,579,530			5.39	
updown	clh	1.52%	$104.82	$103.32	$1.57	143,643	$105.45	$102.96	$103.25	$106.61	$58.30	26.47b	19.05	$2.73b			5.42	
wallstreetsurvivor	clh	1.52%	104.82	103.32	1.57	143,824	105.45	102.96		106.61	58.30		19.20	$3b			4.93	
yahoo-finance	clh	1.52%	104.82	103.32	1.57	146,929	105.45	102.96	103.25	106.61	58.30		19.46	2.77b			5.39	
ycharts-com	clh	+1.53%	104.83		+1.58					106.61	58.30		19.45	2.77b	0.00%		5.39	
zacks	clh	(1.52%)	104.82		1.57	vol.  146,929	105.45	102.96		106.61	58.30		19.78	2.73 b	0.00	0.00	5.22	
advfn	cavm	1.79	44.37	43.57	0.78	625512	44.73	43.25										
barchart	cavm	+1.79%	44.37	43.57	+0.78	539,686	44.73	43.25	43.59	48.30	22.16		71.00	$2.09 b			+0.84	
barrons	cavm	1.79%	44.37	43.57	+0.78	614,812	44.73	43.25				48.24 million		$2.07 billion	cavm has not issued dividends in more than 1 year.			
bloomberg	cavm	1.789%	44.370	43.570	0.780	625,512	44.730	43.250		48.30	22.16	48.558mil	94.404	2,154.508mil			0.470	
boston-com	cavm	+1.789%	44.37 usd	43.57	+0.7800	624,231	44.73	43.25	43.59	43.73	37.53	48,431,720						
bostonmerchant	cavm	+1.789%	44.37 usd	43.57	+0.7800	624,231	44.73	43.25	43.59	43.73	37.53	48,431,720						
business-insider	cavm	+1.789%	44.37 usd	43.57	+0.7800	624,231	44.73	43.25	43.59	43.73	37.53	48,431,720						
chron	cavm	+1.789%	44.37 usd	43.57	+0.7800	617,910	44.73	43.25	43.59	43.73	37.53	48,431,720						
cio-com	cavm	+1.79%	44.37 usd	43.57	+0.7800	617,910	44.73	43.25	43.59	43.73	37.53	48,431,720	51.59	2b				
cnn-money	cavm	+1.79%today&rsquo;s change	44.37data as of 4:00pm et	43.57	+0.78	614,812	44.73	43.25	43.59				51.6	$2.1b				
easystockalterts	cavm	1.79%	44.37	43.57	+0.78	617910	44.73	43.25	43.59	48.30	22.16		51.59				0.86	
eresearch-fidelity-com	cavm	1.79%	44.3700	43.5700	0.7800	619,191	44.7300	43.2500	43.5900	48.3000	22.1600			$2.12b				
finance-abc7-com	cavm	+1.789%	44.37 usd	43.57	+0.7800	617,910	44.73	43.25	43.59	43.73	37.53	48,431,720						
finance-abc7chicago-com	cavm	+1.789%	44.37 usd	43.57	+0.7800	617,910	44.73	43.25	43.59	43.73	37.53	48,431,720						
financial-content	cavm	+1.789%	44.37 usd	43.57	+0.7800	617,910	44.73	43.25	43.59	43.73	37.53	48,431,720						
finapps-forbes-com	cavm	1.8%	$44.37	43.57	0.78	619,191	44.73	43.25	43.59	48.30	22.16	49 mil	52.8	2 bil	0.0	0.00	0.84	
finviz	cavm	1.79%	44.37			619,191			43.59	-8.14%	100.23%	48.56m	51.89	2.12b			0.84	
fool	cavm	+1.79%	$44.37	$43.57	0.78	619,191	$44.73	$43.25	$43.59	$48.30	$22.16		49.50	$2.15b				
foxbusiness	cavm		$44.37		+0.78	626,102			$43.59									
google-finance	cavm	(1.79%)	44.37	43.57	+0.78	619,191.00	44.73	43.25		48.30	22.16	48.43m	52.55	2.15b			0.84	
howthemarketworks	cavm	1.789%	44.37	43.57	0.78	617,910	44.73	43.25	43.59									
hpcwire	cavm	+1.789%	44.37 usd	43.57	+0.7800	624,231	44.73	43.25	43.59	43.73	37.53	48,431,720						
insidestocks	cavm	+1.79%	44.37	43.57	+0.78	625902	44.73	43.25					price earnings ratio: 41.86					
investopedia	cavm	+1.79 %	$44.37	43.57	+0.78				43.59									
investorguide	cavm	+1.79%	44.37	43.39	+0.78		44.73	43.25		48.30	22.16		52.02	2.149b			0.838	
marketintellisearch	cavm	1.79 %	$44.37	$43.39	0.78	610.40k	$44.73	$43.28	$43.59			48.56m	51.89	2.12b	0.0 %		0.84	
marketwatch	cavm	+1.79%	$44.38	open: 43.57	+0.78	11,931	$44.73	$43.25	$43.59	$48.30	$22.16		52.95	$2.07b			0.84	
minyanville	cavm	+1.789%	44.37 usd	43.57	+0.7800	617,910	44.73	43.25	43.59	43.73	37.53	48,431,720						
msn-money	cavm	+1.79%	44.37	43.57	+0.78	619,191	44.73	43.25	43.59	48.30	22.16	48.56 mil	51.00	2.12 bil			0.84	
nasdaq-com	cavm	1.79%	$ 44.37	$ 43.57	0.78	619,191	$ 44.73	$ 43.25	$ 43.59	$ 48.30	$ 22.16	48,432,000	52.82	$ 2,148,927,840			$ 0.84	
optimum	cavm	+1.79%	44.37 ( 4:00 pm edt)	43.57	+0.78	617,910	44.73	43.25	43.59	48.30	22.16	48.43m	51.6	2.1b			0.86	
paidcontent	cavm	+1.789%	44.37 usd	43.57	+0.7800	617,910	44.73	43.25	43.59	43.73	37.53	48,431,720						
pc-quote	cavm	1.79%	44.37	43.57	0.78	625,902	44.73	43.25	43.59	48.30	22.16	47,704,379	50.10345	2,116,643,000				
personal-wealth-biz	cavm	+1.79%	44.37	43.39		626,102	44.73	43.25	43.59	48.30	22.16		52.02			0.00	0.838	
predictwallstreet	cavm	+1.79%	44.40		+0.78	619,191												
raymond-james	cavm	1.79	44.37	43.57	0.78	619,191	44.73	43.25	44.37	48.30	22.16		48.76				0.91	
renewable-energy-world	cavm	+1.789%	44.37 usd	43.57	+0.7800	617,910	44.73	43.25	43.59	43.73	37.53	48,431,720						
screamingmedia	cavm	+1.79%	$	open: 43.57	+0.78	11,624	$44.73	$43.25	$43.59	$48.30	$22.16		52.95	$2.07b			0.84	
scroli	cavm	%	cavm			0												
simple-stock-quotes	cavm	+1.79%	last trade: 44.37		change: 0.780								p/e ratio: 52.02					
smartmoney	cavm	(1.79%)	44.37	$43.57	0.78	625,512	$44.73	$43.25	$43.59	$48.30	$22.16			2,111,100	0.00%	$0.00		
stocknod	cavm	+1.789%	44.37 usd	43.57	+0.7800	624,231	44.73	43.25	43.59	43.73	37.53	48,431,720						
stockpickr	cavm	1.79%	$44.37 0.78 | 1.79%	43.57	0.78	625.51k	44.73	43.25	43.59	48.30	22.16							
stocksmart	cavm	.0 %	$42.3	38.49	0	163,500	44.53	42.28										
stocktwits	cavm	1.83%	44.39		+0.80													
streetinsider-com	cavm	1.79%	44.37	$43.57	+0.78	617,910	$44.73	$43.25	$43.59	$48.30	$22.16		51.59				$0.86	
thecramerreport	cavm		44.37	43.39	+0.78	619191	44.73	43.28										
thestree	cavm	1.79%	$44.37	43.57	0.78	619191	44.73	43.25	43.59	-48.3	22.16	4.843172e7		2.063191272e9				
tickerspy	cavm	1.79%	$44.37	43.57	+0.78	619,191	44.73	43.25	43.59	48.30	22.16		50.1	2.0b	0.00%	$0.00		
tmx-quotemedia	cavm	1.79%	44.370	43.570	0.780	626,102	44.730	43.250	43.590	48.300	22.160	48,431,720	50.70	2,148,915,416			0.86	
updown	cavm	1.79%	$44.37	$43.57	$0.78	614,812	$44.73	$43.25	$43.59	$48.30	$22.16	48.43b	47.61	$2.11b			0.92	
wallstreetsurvivor	cavm	1.79%	44.37	43.57	0.78	617,910	44.73	43.25		48.30	22.16		50.70	$2b			0.77	
yahoo-finance	cavm	1.79%	44.37	43.39	0.78	619,191	44.73	43.25	43.59	48.30	22.16		52.95	2.15b			0.84	
ycharts-com	cavm	+1.84%	44.39		+0.80					48.30	22.16		51.02	2.09b	0.00%		0.87	
zacks	cavm	(1.79%)	44.37		0.78	vol.  619,191	44.73	43.25		48.30	22.16		72.65	2.12 b	0.00	0.00	.6	
advfn	ess	1.70	137.59	135.52	2.3	217725	137.89	135.16										
barchart	ess	+1.70%	137.59	135.27	+2.30	217,725	137.89	135.16	135.29	137.89	89.44		26.58	$4.43 b	3.1%	$4.16	+0.96	
barrons	ess	1.70%	137.59	135.52	+2.30	216,208	137.89	135.16				29.73 million		$4.37 billion	3.02%	$1.04		
bloomberg	ess	1.700%	137.590	135.520	2.300	217,725	137.890	135.160		138.31	92.62	32.588mil	133.583	4,483.816mil	3.013	1.040 regular cash	1.030	
boston-com	ess	+1.700%	137.59 usd	135.52	+2.300	217,725	137.89	135.16	135.29	138.31	92.62	32,588,240						
bostonmerchant	ess	+1.700%	137.59 usd	135.52	+2.300	217,725	137.89	135.16	135.29	138.31	92.62	32,588,240						
business-insider	ess	+1.700%	137.59 usd	135.52	+2.300	217,725	137.89	135.16	135.29	138.31	92.62	32,588,240						
chron	ess	+1.700%	137.59 usd	135.52	+2.300	217,725	137.89	135.16	135.29	138.31	92.62	32,588,240						
cio-com	ess	+1.70%	137.59 usd	135.52	+2.300	217,725	137.89	135.16	135.29	138.31	92.62	32,588,240	144.83	4b	3.1	4.16		
cnn-money	ess	+1.70%	137.59	135.52	+2.30	217,625	137.89	135.16	135.29				144.8	$4.5b	3.02%			
easystockalterts	ess	1.70%	137.59	135.52	+2.30	217725	137.89	135.16	135.29	138.31	92.62		144.83				0.95	
eresearch-fidelity-com	ess	1.70%	137.5900	135.5200	2.3000	217,725	137.8900	135.1600	135.2900	138.3100	92.6200	32,588,000	140.93	$4.41b	3.06%	$1.040000		
finance-abc7-com	ess	+1.700%	137.59 usd	135.52	+2.300	217,725	137.89	135.16	135.29	138.31	92.62	32,588,240						
finance-abc7chicago-com	ess	+1.700%	137.59 usd	135.52	+2.300	217,725	137.89	135.16	135.29	138.31	92.62	32,588,240						
financial-content	ess	+1.700%	137.59 usd	135.52	+2.300	217,725	137.89	135.16	135.29	138.31	92.62	32,588,240						
finapps-forbes-com	ess	1.7%	$137.59	135.52	2.30	217,725	137.89	135.16	135.29	138.31	92.62	33 mil	143.3	4 bil	3.0	4.16	0.96	
finviz	ess	1.70%	137.59			217,725			135.29	0.27%	53.85%	32.59m	141.85	4.48b		4.16	0.97	
fool	ess	+1.70%	$137.59	$135.52	2.30	217,625	$137.89	$135.16	$135.29	$138.31	$92.62		141.30	$4.48b	5.20%	4.16		
foxbusiness	ess		$137.59		+2.30	217,725			$135.29									
google-finance	ess	(1.70%)	137.59	135.52	+2.30	217,725.00	137.89	135.16		138.31	92.62	32.59m	142.20	4.48b	3.02	1.04	0.97	
howthemarketworks	ess	1.7%	137.59	135.52	2.3	216,208	137.89	135.16	135.29									
hpcwire	ess	+1.700%	137.59 usd	135.52	+2.300	217,725	137.89	135.16	135.29	138.31	92.62	32,588,240						
insidestocks	ess	+1.70%	137.59	135.27	+2.30	216208	137.89	135.16					price earnings ratio: 25.96					
investopedia	ess	+1.70 %	$137.59	135.52	+2.30				135.29									
investorguide	ess	+1.70%	137.59	135.52	+2.30		137.89	135.16		138.31	92.62		140.63	4.484b			0.962	
marketintellisearch	ess	1.7 %	$137.59	$135.52	2.30	214.80k	$137.89	$135.16	$135.29			32.59m	139.47	4.41b	3.07 %		0.97	
marketwatch	ess	+1.70%	$137.59	open: 135.52	+2.30	2,171	$137.89	$135.16	$135.29	$138.31	$92.62		149.39	$4.37b	3.02%	1.04	0.92	
minyanville	ess	+1.700%	137.59 usd	135.52	+2.300	217,725	137.89	135.16	135.29	138.31	92.62	32,588,240						
msn-money	ess	+1.70%	137.59	135.52	+2.30	217,725	137.89	135.16	135.29	138.31	92.62	32.59 mil	143.32	4.41 bil	3.07%	4.16	0.97	
nasdaq-com	ess	1.7%	$ 137.59		2.30	217,725	$ 137.89	$ 135.16	$ 135.29	$ 138.31	$ 92.62	32,588,000	143.32	$ 4,483,782,920	3.07 %	$4.160000	$ 0.96	
optimum	ess	+1.70%	137.59 ( 4:15 pm edt)	135.52	+2.30	217,725	137.89	135.16	135.29	138.31	92.62	32.59m	144.8	4.5b	3.02	4.16	0.95	
paidcontent	ess	+1.700%	137.59 usd	135.52	+2.300	217,725	137.89	135.16	135.29	138.31	92.62	32,588,240						
pc-quote	ess	1.70%	137.59	135.52	2.30	217,725	137.89	135.16	135.29	138.31	92.62	32,043,249	140.92708	4,408,831,000		1.04		
personal-wealth-biz	ess	+1.70%	137.59	135.52		217,725	137.89	135.16	135.29	138.31	92.62		140.63		3.06	4.146	0.962	
predictwallstreet	ess	+1.70%	137.59		+2.30	217,725												
raymond-james	ess	1.70	137.59	135.52	2.30	217,725	137.89	135.16	137.59	138.31	92.62		143.32				0.96	
renewable-energy-world	ess	+1.700%	137.59 usd	135.52	+2.300	217,725	137.89	135.16	135.29	138.31	92.62	32,588,240						
screamingmedia	ess	+1.70%	$	open: 135.52	+2.30	2,171	$137.89	$135.16	$135.29	$138.31	$92.62		149.39	$4.37b	3.02%	1.04	0.92	
scroli	ess	%	ess			0												
simple-stock-quotes	ess	+1.70%	last trade: 137.59		change: 2.300								p/e ratio: 140.63					
smartmoney	ess	(1.70%)	137.59	$135.52	2.30	217,725	$137.89	$135.16	$135.29	$138.31	$92.62			4,408,900	3.07%	$1.04		
stocknod	ess	+1.700%	137.59 usd	135.52	+2.300	217,725	137.89	135.16	135.29	138.31	92.62	32,588,240						
stockpickr	ess	1.70%	$137.59 2.30 | 1.70%	135.40	2.30	217.63k	137.89	135.16	135.29	138.31	92.62							
stocksmart	ess	.0 %	$133.95	114.11	0	24,891	137.52	133.83										
stocktwits	ess	1.62%	137.48		+2.19													
streetinsider-com	ess	1.70%	137.59	$135.52	+2.30	217,725	$137.89	$135.16	$135.29	$138.31	$92.62		144.83				$0.95	
thecramerreport	ess		137.59	135.52	+2.30	217725	137.89	135.16										
thestree	ess	1.7%	$137.59	135.4	2.3	217625	137.89	135.16	135.29	-138.31	92.62	3.258824e7		4.374319455e9				
tickerspy	ess	1.70%	$137.59	135.52	+2.30	217,725	137.89	135.16	135.29	138.31	92.62		140.9	4.2b	3.07%	$1.04		
tmx-quotemedia	ess	1.70%	137.590	135.520	2.300	217,725	137.890	135.160	135.290	138.310	92.620	32,588,240	142.40	4,483,815,942	3.075	1.040 usd	0.95	
updown	ess	1.70%	$137.59	$135.52	$2.30	215,163	$137.89	$135.16	$135.29	$138.31	$92.62	32.58b	141.05	$4.40b			0.96	
wallstreetsurvivor	ess	1.70%	137.59	135.52	2.30	216,208	137.89	135.16		138.31	92.62		142.40	$4b	3.10%	4.13 -	1.14	
yahoo-finance	ess	1.70%	137.59	135.52	2.30	217,725	137.89	135.16	135.29	138.31	92.62		143.02	4.48b	3.10%	4.16	0.96	
ycharts-com	ess	+1.62%	137.48		+2.19					138.31	92.62		143.21	4.42b	3.05%		0.96	
zacks	ess	(1.70%)	137.59		2.30	vol.  217,725	137.89	135.16		138.31	92.62		26.79	4.41 b	3.07	4.16	5.05	
advfn	nsit	1.19	17.92	17.75	0.21	189533	18.0	17.34										
barchart	nsit	+1.19%	17.92	17.75	+0.21	206,716	18.00	17.34	17.71	19.56	12.24		10.32	$830.77 m			+1.70	
barrons	nsit	1.19%	17.92	17.75	+0.21	135,544	18.00	17.34				46.81 million		$809.57 million	nsit has not issued dividends in more than 1 year.			
bloomberg	nsit	1.186%	17.920	17.750	0.210	189,533	18.000	17.340		19.56	12.24	46.715mil	10.480	837.136mil			1.710	
boston-com	nsit	+1.186%	17.92 usd	17.75	+0.2100	189,533	18.00	17.34	17.71	19.56	12.24	46,715,171						
bostonmerchant	nsit	+1.186%	17.92 usd	17.75	+0.2100	189,533	18.00	17.34	17.71	19.56	12.24	46,715,171						
business-insider	nsit	+1.186%	17.92 usd	17.75	+0.2100	189,533	18.00	17.34	17.71	19.56	12.24	46,715,171						
chron	nsit	+1.186%	17.92 usd	17.75	+0.2100	187,633	18.00	17.34	17.71	19.56	12.24	46,715,171						
cio-com	nsit	+1.19%	17.92 usd	17.75	+0.2100	187,633	18.00	17.34	17.71	19.56	12.24	46,715,171	10.54	837m				
cnn-money	nsit	+1.19%today&rsquo;s change	17.92data as of 4:00pm et	17.79	+0.21	182,867	18.00	17.34	17.71				10.5	$837.1m				
easystockalterts	nsit	1.18%	17.92	17.75	+0.21	187633	18.00	17.34	17.71	19.56	12.24		10.54				1.70	
eresearch-fidelity-com	nsit	1.19%	17.9200	17.7500	0.2100	189,533	18.0000	17.3400	17.7100	19.5600	12.2400	46,715,000	10.42	$827.32m				
finance-abc7-com	nsit	+1.186%	17.92 usd	17.75	+0.2100	187,633	18.00	17.34	17.71	19.56	12.24	46,715,171						
finance-abc7chicago-com	nsit	+1.186%	17.92 usd	17.75	+0.2100	187,633	18.00	17.34	17.71	19.56	12.24	46,715,171						
financial-content	nsit	+1.186%	17.92 usd	17.75	+0.2100	187,633	18.00	17.34	17.71	19.56	12.24	46,715,171						
finapps-forbes-com	nsit	1.2%	$17.92	17.75	0.21	189,533	18.00	17.34	17.71	19.56	12.24	47 mil	10.5	837 mil	0.0	0.00	1.70	
finviz	nsit	1.19%	17.92			189,533			17.71	-8.38%	46.41%	46.72m	10.48	827.41m			1.69	
fool	nsit	+1.19%	$17.92	$17.75	0.21	189,533	$18.00	$17.34	$17.71	$19.56	$12.24		10.20	$837.14m				
foxbusiness	nsit		$17.92		+0.21	191,659			$17.71									
google-finance	nsit	(1.19%)	17.92	17.75	+0.21	189,533.00	18.00	17.34		19.56	12.24	46.72m	10.59	837.14m			1.69	
howthemarketworks	nsit	1.186%	17.92	17.75	0.21	180,967	18	17.34	17.71									
hpcwire	nsit	+1.186%	17.92 usd	17.75	+0.2100	189,533	18.00	17.34	17.71	19.56	12.24	46,715,171						
insidestocks	nsit	+1.19%	17.92	17.75	+0.21	189533	18.00	17.34					price earnings ratio: 10.54					
investopedia	nsit	+1.19 %	$17.92	17.75	+0.21				17.71									
investorguide	nsit	+1.19%	17.92	17.59	+0.21		18.00	17.34		19.56	12.24		10.49	837.1m			1.688	
marketintellisearch	nsit	1.19 %	$17.92	$17.59	0.21	195.80k	$18.00	$17.34	$17.71			46.72m	10.48	0.83b	0.0 %		1.69	
marketwatch	nsit	+1.19%	$17.92	open: 17.75	+0.21	21,566	$18.00	$17.34	$17.71	$19.56	$12.24		10.65	$768.93m			1.68	
minyanville	nsit	+1.186%	17.92 usd	17.75	+0.2100	187,633	18.00	17.34	17.71	19.56	12.24	46,715,171						
msn-money	nsit	+1.19%	17.92	17.75	+0.21	189,533	18.00	17.34	17.71	19.56	12.24	46.72 mil	10.60	827.33 mil			1.69	
nasdaq-com	nsit	1.19%	$ 17.92	$ 17.75	0.21	189,533	$ 18	$ 17.34	$ 17.71	$ 19.56	$ 12.24	46,715,000	10.54	$ 837,132,800			$ 1.70	
optimum	nsit	+1.19%	17.92 ( 4:00 pm edt)	17.75	+0.21	180,967	18.00	17.34	17.71	19.56	12.24	46.72m	10.5	837.1m			1.70	
paidcontent	nsit	+1.186%	17.92 usd	17.75	+0.2100	187,633	18.00	17.34	17.71	19.56	12.24	46,715,171						
pc-quote	nsit	1.19%	17.92	17.75	0.21	189,823	18.0	17.34	17.71	19.56	12.24	46,167,556	10.47929	827,323,000				
personal-wealth-biz	nsit	+1.19%	17.92	17.59		191,659	18.00	17.34	17.71	19.56	12.24		10.49			0.00	1.688	
predictwallstreet	nsit	+1.19%	17.92		+0.21	189,533												
raymond-james	nsit	1.19	17.92	17.75	0.21	189,533	18.00	17.34	17.92	19.56	12.24		10.48				1.71	
renewable-energy-world	nsit	+1.186%	17.92 usd	17.75	+0.2100	187,633	18.00	17.34	17.71	19.56	12.24	46,715,171						
screamingmedia	nsit	+1.19%	$	open: 17.75	+0.21	21,566	$18.00	$17.34	$17.71	$19.56	$12.24		10.65	$809.57m			1.68	
scroli	nsit	%	nsit			0												
simple-stock-quotes	nsit	+1.19%	last trade: 17.92		change: 0.210								p/e ratio: 10.49					
smartmoney	nsit	(1.19%)	17.92	$17.75	0.21	189,533	$18.00	$17.34	$17.71	$19.56	$12.24			827,300	0.00%	$0.00		
stocknod	nsit	+1.186%	17.92 usd	17.75	+0.2100	189,533	18.00	17.34	17.71	19.56	12.24	46,715,171						
stockpickr	nsit	1.19%	$17.92 0.21 | 1.19%	17.75	0.21	189.53k	18.00	17.34	17.71	19.56	12.24							
stocksmart	nsit	.0 %	$16.24	13.51	0	26,775	17.05	16.23										
stocktwits	nsit	1.19%	17.92		+0.21													
streetinsider-com	nsit	1.19%	17.92	$17.75	+0.21	187,633	$18.00	$17.34	$17.71	$19.56	$12.24		10.54				$1.70	
thecramerreport	nsit		17.92	17.59	+0.21	189533	18.00	17.34										
thestree	nsit	1.19%	$17.92	17.75	0.21	189533	18.0	17.34	17.71	-19.56	12.24	4.6715171e7		8.09573913e8				
tickerspy	nsit	1.19%	$17.92	17.75	+0.21	189,533	18.00	17.34	17.71	19.56	12.24		10.5	827.2m	0.00%	$0.00		
tmx-quotemedia	nsit	1.19%	17.920	17.750	0.210	191,659	18.000	17.340	17.710	19.560	12.240	46,715,171	10.40	837,135,864			1.70	
updown	nsit	1.19%	$17.92	$17.75	$0.21	166,391	$18.00	$17.34	$17.71	$19.56	$12.24	46.71b	10.33	$827m			1.71	
wallstreetsurvivor	nsit	1.19%	17.92	17.75	0.21	180,967	18.00	17.34		19.56	12.24		10.40	$827m			1.61	
yahoo-finance	nsit	1.19%	17.92	17.59	0.21	189,533	18.00	17.34	17.71	19.56	12.24		10.62	837.13m			1.69	
ycharts-com	nsit	+1.19%	17.92		+0.21					19.56	12.24		10.60	830.77m	0.00%		1.69	
zacks	nsit	(1.19%)	17.92		0.21	vol.  189,533	18.00	17.34		19.56	12.24		10.54	827.32 m	0.00	0.00	1.68	
advfn	lpx	2.95	8.38	8.15	0.24	1884059	8.41	8.12										
barchart	lpx	+2.95%	8.38	8.15	+0.24	1,884,059	8.41	8.12	8.14	11.63	6.25		0.00	$1.11 b			-0.31	
barrons	lpx	2.95%	8.38	8.15	+0.24	1.860m	8.41	8.12				129.10 million		$1.06 billion	lpx has not issued dividends in more than 1 year.	$0.15		
bloomberg	lpx	2.948%	8.380	8.150	0.240	1,884,059	8.410	8.120		11.62	6.25	132.151mil		1,107.425mil			-0.240	
boston-com	lpx	+2.948%	8.380 usd	8.150	+0.2400	1,884,059	8.410	8.120	8.140	11.62	6.250	132,151,000						
bostonmerchant	lpx	+2.948%	8.380 usd	8.150	+0.2400	1,884,059	8.410	8.120	8.140	11.62	6.250	132,151,000						
business-insider	lpx	+2.948%	8.380 usd	8.150	+0.2400	1,884,059	8.410	8.120	8.140	11.62	6.250	132,151,000						
chron	lpx	+2.948%	8.380 usd	8.150	+0.2400	1,884,059	8.410	8.120	8.140	11.62	6.250	132,151,000						
cio-com	lpx	+2.95%	8.380 usd	8.150	+0.2400	1,884,059	8.410	8.120	8.140	11.62	6.250	132,151,000		1b				
cnn-money	lpx	+2.95%	8.38	8.15	+0.24	1,878,866	8.41	8.12	8.14				nm	$1.1b				
easystockalterts	lpx	2.94%	8.38	8.15	+0.24	1884059	8.41	8.12	8.14	11.63	6.25						-0.26	
eresearch-fidelity-com	lpx	2.95%	8.3800	8.1500	0.2400	1,884,059	8.4100	8.1200	8.1400	11.6250	6.2500	132,151,000	nm	$1.08b				
finance-abc7-com	lpx	+2.948%	8.380 usd	8.150	+0.2400	1,884,059	8.410	8.120	8.140	11.62	6.250	132,151,000						
finance-abc7chicago-com	lpx	+2.948%	8.380 usd	8.150	+0.2400	1,884,059	8.410	8.120	8.140	11.62	6.250	132,151,000						
financial-content	lpx	+2.948%	8.380 usd	8.150	+0.2400	1,884,059	8.410	8.120	8.140	11.62	6.250	132,151,000						
finapps-forbes-com	lpx	3.0%	$8.38	8.15	0.24	1,884,059	8.41	8.12	8.14	11.62	6.25	132 mil		1 bil	0.0	0.00	-0.31	
finviz	lpx	2.95%	8.38			1,878,866			8.14	-27.94%	34.08%	132.15m		1.11b			-0.26	
fool	lpx	+2.95%	$8.38	$8.15	0.24	1,877,312	$8.41	$8.12	$8.14	$11.63	$6.25		0.00	$1.11b	6.70%	0.60		
foxbusiness	lpx		$8.38		+0.24	1,884,059			$8.14									
google-finance	lpx	(2.95%)	8.38	8.15	+0.24	1.88m	8.41	8.12		11.62	6.25	132.15m		1.11b			-0.26	
howthemarketworks	lpx	2.948%	8.38	8.15	0.24	1,860,005	8.41	8.12	8.14									
hpcwire	lpx	+2.948%	8.380 usd	8.150	+0.2400	1,884,059	8.410	8.120	8.140	11.62	6.250	132,151,000						
insidestocks	lpx	+2.95%	8.38	8.15	+0.24	1860005	8.41	8.12										
investopedia	lpx	+2.95 %	$8.38	8.15	+0.24				8.14									
investorguide	lpx	+2.95%	8.38	8.15	+0.24		8.41	8.12		11.63	6.25			1.107b			-0.305	
marketintellisearch	lpx	2.95 %	$8.38	$0.00	0.24	1838.50k	$8.41	$8.12	$8.14			132.15m	0.00	1.08b	0.0 %		-0.26	
marketwatch	lpx	+2.95%	$8.38	open: 8.15	+0.24	22,800	$8.41	$8.12	$8.14	$11.63	$6.25			$1.06b				
minyanville	lpx	+2.948%	8.380 usd	8.150	+0.2400	1,884,059	8.410	8.120	8.140	11.62	6.250	132,151,000						
msn-money	lpx	+2.95%	8.38	8.15	+0.24	1.88 mil	8.41	8.12	8.14	11.63	6.25	132.15 mil	-33.52	1.08 bil			-0.30	
nasdaq-com	lpx	2.95%	$ 8.38		0.24	1,884,059	$ 8.41	$ 8.12	$ 8.14	$ 11.625	$ 6.25	132,151,000		$ 1,107,425,380	7.37 %	$0.600000	$ -0.31	
optimum	lpx	+2.95%	8.38 ( 4:15 pm edt)	8.15	+0.24	1,884,059	8.41	8.12	8.14	11.62	6.25	132.15m		1.1b			-0.26	
paidcontent	lpx	+2.948%	8.380 usd	8.150	+0.2400	1,884,059	8.410	8.120	8.140	11.62	6.250	132,151,000						
pc-quote	lpx	2.95%	8.38	8.15	0.24	1,884,059	8.41	8.12	8.14	11.63	6.25	128,366,241	-32.56	1,075,709,000		0.15		
personal-wealth-biz	lpx	+2.95%	8.38	8.15		1,884,059	8.41	8.12	8.14	11.63	6.25					0.00	-0.305	
predictwallstreet	lpx	+2.95%	8.38		+0.24	1,884,059												
raymond-james	lpx	2.95	8.38	8.15	0.24	1,884,059	8.41	8.12	8.38	11.63	6.25						-0.25	
renewable-energy-world	lpx	+2.948%	8.380 usd	8.150	+0.2400	1,884,059	8.410	8.120	8.140	11.62	6.250	132,151,000						
screamingmedia	lpx	+2.95%	$	open: 8.15	+0.24	22,800	$8.41	$8.12	$8.14	$11.63	$6.25			$1.06b				
scroli	lpx	%	lpx			0												
simple-stock-quotes	lpx	+2.95%	last trade: 8.38		change: 0.240													
smartmoney	lpx	(2.95%)	8.38	$8.15	0.24	1,884,059	$8.41	$8.12	$8.14	$11.62	$6.25			1,075,700	0.00%	$0.15		
stocknod	lpx	+2.948%	8.380 usd	8.150	+0.2400	1,884,059	8.410	8.120	8.140	11.62	6.250	132,151,000						
stockpickr	lpx	2.95%	$8.38 0.24 | 2.95%	8.15	0.24	1.88m	8.41	8.12	8.14	11.63	6.25							
stocksmart	lpx	.0 %	$8.015	9.6	0	174,811	8.38	7.995										
stocktwits	lpx	2.76%	8.37		+0.23													
streetinsider-com	lpx	2.95%	8.38	$8.15	+0.24	1,884,059	$8.41	$8.12	$8.14	$11.63	$6.25						$-0.26	
thecramerreport	lpx		8.38		+0.24	1884059	8.41	8.12										
thestree	lpx	2.95%	$8.38	8.15	0.24	1877312	8.41	8.12	8.14	-11.63	6.25	1.32151e8		1.06117253e9				
tickerspy	lpx	2.95%	$8.38	8.15	+0.24	1,884,059	8.41	8.12	8.14	11.62	6.25		-32.6	1.0b	0.00%	$0.15		
tmx-quotemedia	lpx	2.95%	8.380	8.150	0.240	1,884,059	8.410	8.120	8.140	11.625	6.250	132,151,000		1,107,425,380			-0.31	
updown	lpx	2.95%	$8.38	$8.15	$0.24	1,849,831	$8.41	$8.12	$8.14	$11.62	$6.25	132.15b		$1.07b			-0.30	
wallstreetsurvivor	lpx	2.95%	8.38	8.15	0.24	1,860,005	8.41	8.12		11.63	6.25			$1b			-0.30	
yahoo-finance	lpx	2.95%	8.38	8.15	0.24	1,884,059	8.41	8.12	8.14	11.63	6.25			1.11b			-0.31	
ycharts-com	lpx	+2.76%	8.37		+0.23					11.63	6.25			1.11b	0.00%		-0.30	
zacks	lpx	(2.95%)	8.38		0.24	vol.  1,884,059	8.41	8.12		11.63	6.25			1.08 b	0.00	0.00	-.19	
advfn	clr	1.57	65.93	64.57	1.02	835474	66.0	63.69										
barchart	clr	+1.57%	65.93	64.57	+1.02	835,474	66.00	63.69	64.91	73.48	38.23		33.09	$11.84 b			-0.24	
barrons	clr	1.57%	65.93	64.57	+1.02	835,254	66.00	63.69				169.78 million		$11.59 billion	clr has not issued dividends in more than 1 year.			
bloomberg	clr	1.571%	65.930	64.570	1.020	835,474	66.000	63.690		73.48	38.23	180.533mil	36.027	11,902.550mil			1.830	
boston-com	clr	+1.571%	65.93 usd	64.57	+1.020	835,474	66.00	63.69	64.91	73.48	38.23	180,533,094						
bostonmerchant	clr	+1.571%	65.93 usd	64.57	+1.020	835,474	66.00	63.69	64.91	73.48	38.23	180,533,094						
business-insider	clr	+1.571%	65.93 usd	64.57	+1.020	835,474	66.00	63.69	64.91	73.48	38.23	180,533,094						
chron	clr	+1.571%	65.93 usd	64.57	+1.020	835,474	66.00	63.69	64.91	73.48	38.23	180,533,094						
cio-com	clr	+1.57%	65.93 usd	64.57	+1.020	835,474	66.00	63.69	64.91	73.48	38.23	180,533,094		12b				
cnn-money	clr	+1.57%	65.93	64.54	+1.02	830,199	66.00	63.69	64.91				nm	$11.9b				
easystockalterts	clr	1.58%	65.93	64.57	+1.02	835474	66.00	63.69	64.91	73.48	38.23						-0.24	
eresearch-fidelity-com	clr	1.57%	65.9300	64.5700	1.0200	835,474	66.0000	63.6900	64.9100	73.4800	38.2300	180,533,000	nm	$11.72b				
finance-abc7-com	clr	+1.571%	65.93 usd	64.57	+1.020	835,474	66.00	63.69	64.91	73.48	38.23	180,533,094						
finance-abc7chicago-com	clr	+1.571%	65.93 usd	64.57	+1.020	835,474	66.00	63.69	64.91	73.48	38.23	180,533,094						
financial-content	clr	+1.571%	65.93 usd	64.57	+1.020	835,474	66.00	63.69	64.91	73.48	38.23	180,533,094						
finapps-forbes-com	clr	1.6%	$65.93	64.57	1.02	835,474	66.00	63.69	64.91	73.48	38.23	181 mil		12 bil	0.0	0.00	-0.24	
finviz	clr	1.57%	65.93			835,474			64.91	-10.27%	72.46%	180.53m		11.72b			-0.24	
fool	clr	+1.57%	$65.93	$64.57	1.02	835,474	$66.00	$63.69	$64.91	$73.48	$38.23		0.00	$11.90b				
foxbusiness	clr		$65.93		+1.02	835,474			$64.91									
google-finance	clr	(1.57%)	65.93	64.57	+1.02	835,474.00	66.00	63.69		73.48	38.23	180.53m		11.90b			-0.24	
howthemarketworks	clr	1.571%	65.93	64.57	1.02	835,254	66	63.69	64.91									
hpcwire	clr	+1.571%	65.93 usd	64.57	+1.020	835,474	66.00	63.69	64.91	73.48	38.23	180,533,094						
insidestocks	clr	+1.57%	65.93	64.57	+1.02	835254	66.00	63.69					price earnings ratio: 122.09					
investopedia	clr	+1.57 %	$65.93	64.57	+1.02				64.91									
investorguide	clr	+1.57%	65.93	64.57	+1.02		66.00	63.69		73.48	38.23			11.828b			-0.249	
marketintellisearch	clr	1.57 %	$65.93	$64.57	1.02	826.50k	$66.00	$63.69	$64.91			180.53m	0.00	11.72b	0.0 %		-0.24	
marketwatch	clr	+1.57%	$65.93	open: 64.57	+1.02	5,275	$66.00	$63.69	$64.91	$73.48	$38.23			$11.59b				
minyanville	clr	+1.571%	65.93 usd	64.57	+1.020	835,474	66.00	63.69	64.91	73.48	38.23	180,533,094						
msn-money	clr	+1.57%	65.93	64.57	+1.02	835,474	66.00	63.69	64.91	73.48	38.23	180.53 mil	-274.71	11.72 bil			-0.24	
nasdaq-com	clr	1.57%	$ 65.93		1.02	835,254	$ 66	$ 63.69	$ 64.91	$ 73.48	$ 38.23	180,533,000		$ 11,902,540,690			$ -0.24	
optimum	clr	+1.57%	65.93 ( 4:15 pm edt)	64.57	+1.02	835,254	66.00	63.69	64.91	73.48	38.23	180.53m		11.9b			-0.24	
paidcontent	clr	+1.571%	65.93 usd	64.57	+1.020	835,474	66.00	63.69	64.91	73.48	38.23	180,533,094						
pc-quote	clr	1.57%	65.93	64.57	1.02	835,474	66.0	63.69	64.91	73.48	38.23	177,739,982	-270.45834	11,718,397,000				
personal-wealth-biz	clr	+1.57%	65.93	64.57		835,474	66.00	63.69	64.91	73.48	38.23					0.00	-0.249	
predictwallstreet	clr	+1.57%	65.93		+1.02	835,474												
raymond-james	clr	1.57	65.93	64.57	1.02	835,474	66.00	63.69	65.93	73.48	38.23						-0.24	
renewable-energy-world	clr	+1.571%	65.93 usd	64.57	+1.020	835,474	66.00	63.69	64.91	73.48	38.23	180,533,094						
screamingmedia	clr	+1.57%	$	open: 64.57	+1.02	5,275	$66.00	$63.69	$64.91	$73.48	$38.23			$11.59b				
scroli	clr	%	clr			0												
simple-stock-quotes	clr	+1.57%	last trade: 65.93		change: 1.020													
smartmoney	clr	(1.57%)	65.93	$64.57	1.02	835,474	$66.00	$63.69	$64.91	$73.48	$38.23			11,718,400	0.00%	$0.00		
stocknod	clr	+1.571%	65.93 usd	64.57	+1.020	835,474	66.00	63.69	64.91	73.48	38.23	180,533,094						
stockpickr	clr	1.57%	$65.93 1.02 | 1.57%	64.52	1.02	835.47k	66.00	63.69	64.91	73.48	38.23							
stocksmart	clr	.0 %	$63.1	58.41	0	125,020	66.315	62.98										
stocktwits	clr	1.54%	65.91		+1.00													
streetinsider-com	clr	1.57%	65.93	$64.57	+1.02	835,474	$66.00	$63.69	$64.91	$73.48	$38.23						$-0.24	
thecramerreport	clr		65.93	64.57	+1.02	835474	66.00	63.69										
thestree	clr	1.57%	$65.93	64.52	1.02	835474	66.0	63.69	64.91	-73.48	38.23	1.80533094e8		1.1590224635e10				
tickerspy	clr	1.57%	$65.93	64.57	+1.02	835,474	66.00	63.69	64.91	73.48	38.23		-270.5	11.7b	0.00%	$0.00		
tmx-quotemedia	clr	1.57%	65.930	64.570	1.020	835,474	66.000	63.690	64.910	73.480	38.230	180,533,094		11,902,546,887			-0.24	
updown	clr	1.57%	$65.93	$64.57	$1.02	830,199	$66.00	$63.69	$64.91	$73.48	$38.23	180.53b		$11.71b			-0.24	
wallstreetsurvivor	clr	1.57%	65.93	64.57	1.02	835,254	66.00	63.69		73.48	38.23			$12b			0.99	
yahoo-finance	clr	1.57%	65.93	64.57	1.02	835,474	66.00	63.69	64.91	73.48	38.23			11.83b			-0.25	
ycharts-com	clr	+1.54%	65.91		+1.00					73.48	38.23			11.84b	0.00%		-0.24	
zacks	clr	(1.57%)	65.93		1.02	vol.  835,474	66.00	63.69		73.48	38.23		33.46	11.72 b	0.00	0.00	1.94	
advfn	ofix	1.11	42.94	42.31	0.47	106550	43.47	42.3										
barchart	ofix	+1.11%	42.94	42.31	+0.47	116,617	43.47	42.30	42.47	43.47	26.00		20.67	$773.78 m			-0.50	
barrons	ofix	1.11%	42.94	42.31	+0.47	102,976	43.47	42.30				17.91 million		$761.38 million	ofix has not issued dividends in more than 1 year.			
bloomberg	ofix	1.107%	42.940	42.310	0.470	106,550	43.470	42.300		43.47	26.00	18.055mil	18.509	775.282mil			2.320	
boston-com	ofix	+1.107%	42.94 usd	42.31	+0.4700	106,350	43.47	42.30	42.47	42.83	26.00	14,069,000						
bostonmerchant	ofix	+1.107%	42.94 usd	42.31	+0.4700	106,350	43.47	42.30	42.47	42.83	26.00	14,069,000						
business-insider	ofix	+1.107%	42.94 usd	42.31	+0.4700	106,350	43.47	42.30	42.47	42.83	26.00	14,069,000						
chron	ofix	+1.107%	42.94 usd	42.31	+0.4700	104,034	43.47	42.30	42.47	42.83	26.00	14,069,000						
cio-com	ofix	+1.11%	42.94 usd	42.31	+0.4700	104,034	43.47	42.30	42.47	42.83	26.00	14,069,000		604m				
cnn-money	ofix	+1.11%today&rsquo;s change	42.94data as of 4:00pm et	42.31	+0.47	104,234	43.47	42.30	42.47				76.7	$604.1m				
easystockalterts	ofix	1.11%	42.94	42.31	+0.47	104034	43.47	42.30	42.47	42.83	26.00						0.00	
eresearch-fidelity-com	ofix	1.11%	42.9400	42.3100	0.4700	104,234	43.4700	42.3000	42.4700	42.8300	26.0000	18,055,000	nm	$766.80m				
finance-abc7-com	ofix	+1.107%	42.94 usd	42.31	+0.4700	104,034	43.47	42.30	42.47	42.83	26.00	14,069,000						
finance-abc7chicago-com	ofix	+1.107%	42.94 usd	42.31	+0.4700	104,034	43.47	42.30	42.47	42.83	26.00	14,069,000						
financial-content	ofix	+1.107%	42.94 usd	42.31	+0.4700	104,034	43.47	42.30	42.47	42.83	26.00	14,069,000						
finapps-forbes-com	ofix	1.1%	$42.94	42.31	0.47	104,234	43.47	42.30	42.47	42.83	26.00	18 mil		775 mil	0.0	0.00	-0.51	
finviz	ofix	1.11%	42.94			104,234			42.47	0.26%	65.15%	18.06m		767.01m			-0.50	
fool	ofix	+1.11%	$42.94	$42.31	0.47	104,234	$43.47	$42.30	$42.47	$42.83	$26.00		0.00	$775.28m				
foxbusiness	ofix		$42.94		+0.47	106,550			$42.47									
google-finance	ofix	(1.11%)	42.94	42.31	+0.47	104,234.00	43.47	42.30		43.47	26.00	18.06m		775.28m			-0.50	
howthemarketworks	ofix	1.107%	42.94	42.31	0.47	104,034	43.47	42.3	42.47									
hpcwire	ofix	+1.107%	42.94 usd	42.31	+0.4700	106,350	43.47	42.30	42.47	42.83	26.00	14,069,000						
insidestocks	ofix	+1.11%	42.94	42.31	+0.47	106550	43.47	42.30					price earnings ratio: 20.95					
investopedia	ofix	+1.11 %	$42.94	42.31	+0.47				42.47									
investorguide	ofix	+1.11%	42.94	42.31	+0.47		43.47	42.30		42.83	26.00			775.3m			-0.52	
marketintellisearch	ofix	1.11 %	$42.94	$42.31	0.47	103.10k	$43.47	$42.30	$42.47			18.06m	0.00	0.77b	0.0 %		-0.50	
marketwatch	ofix	+1.11%	$42.94	open: 42.31	+0.47	2,316	$43.47	$42.30	$42.47	$43.47	$26.00			$761.38m				
minyanville	ofix	+1.107%	42.94 usd	42.31	+0.4700	104,034	43.47	42.30	42.47	42.83	26.00	14,069,000						
msn-money	ofix	+1.11%	42.94	42.31	+0.47	104,234	43.47	42.30	42.47	42.83	26.00	18.06 mil	-82.58	766.8 mil			-0.50	
nasdaq-com	ofix	1.11%	$ 42.94	$ 42.31	0.47	104,234	$ 43.47	$ 42.30	$ 42.47	$ 42.83	$ 26	18,055,000		$ 775,281,700			$ -0.50	
optimum	ofix	+1.11%	42.94 ( 4:00 pm edt)	42.31	+0.47	104,034	43.47	42.30	42.47	42.83	26.00	14.07m		604.1m				
paidcontent	ofix	+1.107%	42.94 usd	42.31	+0.4700	104,034	43.47	42.30	42.47	42.83	26.00	14,069,000						
pc-quote	ofix	1.11%	42.94	42.31	0.47	106,550	43.47	42.3	42.47	42.83	26.00	17,857,380	-81.67308	766,796,000				
personal-wealth-biz	ofix	+1.11%	42.94	42.31		106,550	43.47	42.30	42.47	42.83	26.00					0.00	-0.52	
predictwallstreet	ofix	+1.11%	42.87		+0.47	104,234												
raymond-james	ofix	1.11	42.94	42.31	0.47	104,234	43.47	42.30	42.94	42.83	26.00						-0.49	
renewable-energy-world	ofix	+1.107%	42.94 usd	42.31	+0.4700	104,034	43.47	42.30	42.47	42.83	26.00	14,069,000						
screamingmedia	ofix	+1.11%	$	open: 42.31	+0.47	2,316	$43.47	$42.30	$42.47	$43.47	$26.00			$761.38m				
scroli	ofix	%	ofix			0												
simple-stock-quotes	ofix	+1.11%	last trade: 42.94		change: 0.470													
smartmoney	ofix	(1.11%)	42.94	$42.31	0.47	106,550	$43.47	$42.30	$42.47	$42.83	$26.00			766,800	0.00%	$0.00		
stocknod	ofix	+1.107%	42.94 usd	42.31	+0.4700	106,350	43.47	42.30	42.47	42.83	26.00	14,069,000						
stockpickr	ofix	1.11%	$42.94 0.47 | 1.11%	42.31	0.47	104.23k	43.47	42.30	42.47	42.83	26.00							
stocksmart	ofix	.0 %	$40.8	29.02	0	8,080	41.02	40.61										
stocktwits	ofix	0.96%	42.88		+0.41													
streetinsider-com	ofix	1.11%	42.94	$42.31	+0.47	104,034	$43.47	$42.30	$42.47	$42.83	$26.00						$0.00	
thecramerreport	ofix		42.94	42.31	+0.47	104234	43.47	42.30										
thestree	ofix	1.11%	$42.94	42.31	0.47	104234	43.47	42.3	42.47	-42.83	26.0	1.8055017e7		7.61380067e8				
tickerspy	ofix	1.11%	$42.94	42.31	+0.47	104,234	43.47	42.30	42.47	42.83	26.00		-81.7	765.4m	0.00%	$0.00		
tmx-quotemedia	ofix	1.11%	42.940	42.310	0.470	106,550	43.470	42.300	42.470	42.830	26.000	18,055,017		775,282,430			-0.51	
updown	ofix	1.11%	$42.94	$42.31	$0.47	102,976	$43.47	$42.30	$42.47	$42.83	$26.00	18.05b		$767m			-0.51	
wallstreetsurvivor	ofix	1.11%	42.94	42.31	0.47	104,034	43.47	42.30		42.83	26.00			$767m			2.47	
yahoo-finance	ofix	1.11%	42.94	42.31	0.47	104,234	43.47	42.30	42.47	43.47	26.00			775.28m			-0.52	
ycharts-com	ofix	+0.97%	42.88		+0.41					42.83	26.00			772.70m	0.00%		-0.52	
zacks	ofix	(1.11%)	42.94		0.47	vol.  104,234	43.47	42.30		43.47	26.00		20.82	766.80 m	0.00	0.00	2.04	
advfn	jakk	1.68	18.72	18.49	0.31	109275	18.86	18.33										
barchart	jakk	+1.68%	18.72	18.49	+0.31	120,813	18.86	18.33	18.41	21.20	13.17		13.77	$505.63 m			+1.25	
barrons	jakk	1.68%	18.72	18.49	+0.31	108,106	18.86	18.33				34.51 million		$490.81 million	jakk has not issued dividends in more than 1 year.			
bloomberg	jakk	1.684%	18.720	18.490	0.310	109,275	18.860	18.330		21.20	13.17	27.207mil	18.535	509.318mil			1.010	
boston-com	jakk	+1.684%	18.72 usd	18.49	+0.3100	109,275	18.86	18.33	18.41	21.20	13.17	27,207,184						
bostonmerchant	jakk	+1.684%	18.72 usd	18.49	+0.3100	109,275	18.86	18.33	18.41	21.20	13.17	27,207,184						
business-insider	jakk	+1.684%	18.72 usd	18.49	+0.3100	109,275	18.86	18.33	18.41	21.20	13.17	27,207,184						
chron	jakk	+1.684%	18.72 usd	18.49	+0.3100	109,275	18.86	18.33	18.41	21.20	13.17	27,207,184						
cio-com	jakk	+1.68%	18.72 usd	18.49	+0.3100	109,275	18.86	18.33	18.41	21.20	13.17	27,207,184	15.47	509m				
cnn-money	jakk	+1.68%	18.72	18.49	+0.31	108,206	18.86	18.33	18.41				15.5	$509.3m				
easystockalterts	jakk	1.68%	18.72	18.49	+0.31	109275	18.86	18.33	18.41	21.21	13.17		15.47				1.21	
eresearch-fidelity-com	jakk	1.68%	18.7200	18.4900	0.3100	109,275	18.8600	18.3300	18.4100	21.2050	13.1701	27,207,000	14.73	$500.88m				
finance-abc7-com	jakk	+1.684%	18.72 usd	18.49	+0.3100	108,206	18.86	18.33	18.41	21.20	13.17	27,207,184						
finance-abc7chicago-com	jakk	+1.684%	18.72 usd	18.49	+0.3100	108,206	18.86	18.33	18.41	21.20	13.17	27,207,184						
financial-content	jakk	+1.684%	18.72 usd	18.49	+0.3100	108,206	18.86	18.33	18.41	21.20	13.17	27,207,184						
finapps-forbes-com	jakk	1.7%	$18.72	18.49	0.31	108,206	18.86	18.33	18.41	21.20	13.17	27 mil	15.0	509 mil	0.0	0.00	1.25	
finviz	jakk	1.68%	18.72			108,206			18.41	-11.74%	42.14%	27.21m	14.08	509.37m			1.33	
fool	jakk	+1.68%	$18.72	$18.49	0.31	108,106	$18.86	$18.33	$18.41	$21.20	$13.17		14.90	$509.32m				
foxbusiness	jakk		$18.72		+0.31	109,275			$18.41									
google-finance	jakk	(1.68%)	18.72	18.49	+0.31	109,275.00	18.86	18.33		21.20	13.17	27.21m	14.09	509.32m			1.33	
howthemarketworks	jakk	1.684%	18.72	18.49	0.31	104,284	18.86	18.33	18.41									
hpcwire	jakk	+1.684%	18.72 usd	18.49	+0.3100	109,275	18.86	18.33	18.41	21.20	13.17	27,207,184						
insidestocks	jakk	+1.68%	18.72	18.49	+0.31	109275	18.86	18.33					price earnings ratio: 14.98					
investopedia	jakk	+1.68 %	$18.72	18.49	+0.31				18.41									
investorguide	jakk	+1.68%	18.72	18.49	+0.31		18.86	18.33		21.21	13.17		13.49	509.3m			1.365	
marketintellisearch	jakk	1.68 %	$18.72	$18.49	0.31	119.90k	$18.86	$18.33	$18.41			27.21m	13.84	0.50b	0.0 %		1.33	
marketwatch	jakk	+1.68%	$18.72	open: 18.49	+0.31	4,891	$18.86	$18.33	$18.41	$21.21	$13.17		11.87	$490.81m			1.58	
minyanville	jakk	+1.684%	18.72 usd	18.49	+0.3100	109,275	18.86	18.33	18.41	21.20	13.17	27,207,184						
msn-money	jakk	+1.68%	18.72	18.49	+0.31	109,275	18.86	18.33	18.41	21.21	13.17	27.21 mil	10.88	500.88 mil			1.33	
nasdaq-com	jakk	1.68%	$ 18.72	$ 18.49	0.31	109,275	$ 18.86	$ 18.33	$ 18.41	$ 21.205	$ 13.1701	27,207,000	14.98	$ 509,315,040			$ 1.25	
optimum	jakk	+1.68%	18.72 ( 4:30 pm edt)	18.49	+0.31	108,206	18.86	18.33	18.41	21.20	13.17	27.21m	15.5	509.3m			1.21	
paidcontent	jakk	+1.684%	18.72 usd	18.49	+0.3100	109,275	18.86	18.33	18.41	21.20	13.17	27,207,184						
pc-quote	jakk	1.68%	18.72	18.49	0.31	109,275	18.86	18.33	18.41	21.21	13.17	26,756,458	10.70349	500,881,000				
personal-wealth-biz	jakk	+1.68%	18.72	18.49		109,275	18.86	18.33	18.41	21.21	13.17		13.49			0.00	1.365	
predictwallstreet	jakk	+1.68%	18.72		+0.31	109,275												
raymond-james	jakk	1.68	18.72	18.49	0.31	109,275	18.86	18.33	18.72	21.21	13.17		12.40				1.51	
renewable-energy-world	jakk	+1.684%	18.72 usd	18.49	+0.3100	109,275	18.86	18.33	18.41	21.20	13.17	27,207,184						
screamingmedia	jakk	+1.68%	$	open: 18.49	+0.31	4,891	$18.86	$18.33	$18.41	$21.21	$13.17		11.87	$490.81m			1.58	
scroli	jakk	%	jakk			0												
simple-stock-quotes	jakk	+1.68%	last trade: 18.72		change: 0.310								p/e ratio: 13.49					
smartmoney	jakk	(1.68%)	18.72	$18.49	0.31	109,275	$18.86	$18.33	$18.41	$21.20	$13.17			500,900	0.00%	$0.00		
stocknod	jakk	+1.684%	18.72 usd	18.49	+0.3100	109,275	18.86	18.33	18.41	21.20	13.17	27,207,184						
stockpickr	jakk	1.68%	$18.72 0.31 | 1.68%	18.49	0.31	108.11k	18.86	18.33	18.41	21.21	13.17							
stocksmart	jakk	.0 %	$19.14	18.48	0	18,958	19.89	19.14										
stocktwits	jakk	1.68%	18.72		+0.31													
streetinsider-com	jakk	1.68%	18.72	$18.49	+0.31	109,275	$18.86	$18.33	$18.41	$21.21	$13.17		15.47				$1.21	
thecramerreport	jakk		18.72	18.49	+0.31	109275	18.86	18.33										
thestree	jakk	1.68%	$18.72	18.49	0.31	108106	18.86	18.33	18.41	-21.21	13.17	2.7207184e7		4.90817599e8				
tickerspy	jakk	1.68%	$18.72	18.49	+0.31	108,206	18.86	18.33	18.41	21.20	13.17		10.7	501.1m	0.00%	$0.00		
tmx-quotemedia	jakk	1.68%	18.720	18.490	0.310	109,275	18.860	18.330	18.410	21.205	13.170	27,207,184	15.20	509,318,484			1.21	
updown	jakk	1.68%	$18.72	$18.49	$0.31	103,733	$18.86	$18.33	$18.41	$21.20	$13.17	27.20b	12.14	$501m			1.52	
wallstreetsurvivor	jakk	1.68%	18.72	18.49	0.31	104,284	18.86	18.33		21.21	13.17		15.20	$501m			1.52	
yahoo-finance	jakk	1.68%	18.72	18.49	0.31	109,275	18.86	18.33	18.41	21.21	13.17		13.71	509.32m			1.37	
ycharts-com	jakk	+1.68%	18.72		+0.31					21.20	13.17		14.18	505.63m	0.00%		1.32	
zacks	jakk	(1.68%)	18.72		0.31	vol.  109,275	18.86	18.33		21.21	13.17		14.05	500.88 m	0.00	0.00	1.31	
advfn	clw	3.19	70.46	68.18	2.18	202285	71.75	67.86										
barchart	clw	+3.19%	70.46	68.18	+2.18	202,285	71.75	67.86	68.28	85.25	50.75		11.82	$811.70 m			+6.68	
barrons	clw	3.19%	70.46	68.18	+2.18	200,214	71.75	67.86				11.83 million		$760.83 million	clw has not issued dividends in more than 1 year.			
bloomberg	clw	3.193%	70.460	68.180	2.180	202,285	71.750	67.860		85.25	49.91	11.519mil	12.976	811.647mil			5.430	
boston-com	clw	+3.193%	70.46 usd	68.18	+2.180	202,285	71.75	67.86	68.28	85.25	49.91	11,519,260						
bostonmerchant	clw	+3.193%	70.46 usd	68.18	+2.180	202,285	71.75	67.86	68.28	85.25	49.91	11,519,260						
business-insider	clw	+3.193%	70.46 usd	68.18	+2.180	202,285	71.75	67.86	68.28	85.25	49.91	11,519,260						
chron	clw	+3.193%	70.46 usd	68.18	+2.180	201,832	71.75	67.86	68.28	85.25	49.91	11,519,260						
cio-com	clw	+3.19%	70.46 usd	68.18	+2.180	201,832	71.75	67.86	68.28	85.25	49.91	11,519,260	10.55	812m				
cnn-money	clw	+3.19%	70.46	68.18	+2.18	201,832	71.75	67.86	68.28				10.5	$811.6m				
easystockalterts	clw	3.20%	70.46	68.18	+2.18	201832	71.75	67.86	68.28	85.25	49.91		10.55				6.68	
eresearch-fidelity-com	clw	3.19%	70.4600	68.1800	2.1800	201,832	71.7500	67.8600	68.2800	85.2500	49.9100	11,519,000	10.22	$786.52m				
finance-abc7-com	clw	+3.193%	70.46 usd	68.18	+2.180	201,832	71.75	67.86	68.28	85.25	49.91	11,519,260						
finance-abc7chicago-com	clw	+3.193%	70.46 usd	68.18	+2.180	201,832	71.75	67.86	68.28	85.25	49.91	11,519,260						
financial-content	clw	+3.193%	70.46 usd	68.18	+2.180	201,832	71.75	67.86	68.28	85.25	49.91	11,519,260						
finapps-forbes-com	clw	3.2%	$70.46	68.18	2.18	201,832	71.75	67.86	68.28	85.25	49.91	12 mil	10.6	812 mil	0.0	0.00	6.68	
finviz	clw	3.19%	70.46			201,832			68.28	-17.35%	41.17%	11.52m	10.55	811.70m			6.68	
fool	clw	+3.19%	$70.46	$68.18	2.18	201,832	$71.75	$67.86	$68.28	$85.25	$49.91		9.90	$811.65m				
foxbusiness	clw		$70.46		+2.18	202,285			$68.28									
google-finance	clw	(3.19%)	70.46	68.18	+2.18	201,832.00	71.75	67.86		85.25	49.91	11.52m	10.55	811.65m			6.68	
howthemarketworks	clw	3.193%	70.46	68.18	2.18	200,214	71.75	67.86	68.28									
hpcwire	clw	+3.193%	70.46 usd	68.18	+2.180	202,285	71.75	67.86	68.28	85.25	49.91	11,519,260						
insidestocks	clw	+3.19%	70.46	68.18	+2.18	200214	71.75	67.86					price earnings ratio: 12.58					
investopedia	clw	+3.19 %	$70.46	68.18	+2.18				68.28									
investorguide	clw	+3.19%	70.46	68.18	+2.18		71.75	67.86		85.25	49.91		10.25	811.6m			6.66	
marketintellisearch	clw	3.19 %	$70.46	$68.18	2.18	176.70k	$71.75	$67.86	$68.28			11.52m	10.22	0.79b	0.0 %		6.68	
marketwatch	clw	+3.19%	$70.46	open: 68.18	+2.18	2,171	$71.75	$67.86	$68.28	$85.25	$50.75		10.57	$760.83m			6.67	
minyanville	clw	+3.193%	70.46 usd	68.18	+2.180	201,832	71.75	67.86	68.28	85.25	49.91	11,519,260						
msn-money	clw	+3.19%	70.46	68.18	+2.18	201,832	71.75	67.86	68.28	85.25	49.91	11.52 mil	10.56	786.54 mil			6.68	
nasdaq-com	clw	3.19%	$ 70.46		2.18	201,832	$ 71.75	$ 67.86	$ 68.28	$ 85.25	$ 49.91	11,519,000	10.55	$ 811,628,740			$ 6.68	
optimum	clw	+3.19%	70.46 ( 4:15 pm edt)	68.18	+2.18	201,832	71.75	67.86	68.28	85.25	49.91	11.52m	10.5	811.6m			6.68	
paidcontent	clw	+3.193%	70.46 usd	68.18	+2.180	201,832	71.75	67.86	68.28	85.25	49.91	11,519,260						
pc-quote	clw	3.19%	70.46	68.18	2.18	202,285	71.75	67.86	68.28	85.25	49.91	11,162,607	10.23688	786,517,000				
personal-wealth-biz	clw	+3.19%	70.46	68.18		202,285	71.75	67.86	68.28	85.25	49.91		10.25			0.00	6.66	
predictwallstreet	clw	+3.19%	70.46		+2.18	201,832												
raymond-james	clw	3.19	70.46	68.18	2.18	201,832	71.75	67.86	70.46	85.25	49.91		10.24				6.88	
renewable-energy-world	clw	+3.193%	70.46 usd	68.18	+2.180	201,832	71.75	67.86	68.28	85.25	49.91	11,519,260						
screamingmedia	clw	+3.19%	$	open: 68.18	+2.18	2,171	$71.75	$67.86	$68.28	$85.25	$50.75		10.57	$760.83m			6.67	
scroli	clw	%	clw			0												
simple-stock-quotes	clw	+3.19%	last trade: 70.46		change: 2.180								p/e ratio: 10.25					
smartmoney	clw	(3.19%)	70.46	$68.18	2.18	202,285	$71.75	$67.86	$68.28	$85.25	$49.91			786,500	0.00%	$0.00		
stocknod	clw	+3.193%	70.46 usd	68.18	+2.180	202,285	71.75	67.86	68.28	85.25	49.91	11,519,260						
stockpickr	clw	3.19%	$70.46 2.18 | 3.19%	68.18	2.18	201.83k	71.75	67.86	68.28	85.25	49.91							
stocksmart	clw	.0 %	$67.72	80.24	0	13,690	69.78	67.68										
stocktwits	clw	3.24%	70.49		+2.21													
streetinsider-com	clw	3.19%	70.46	$68.18	+2.18	201,832	$71.75	$67.86	$68.28	$85.25	$49.91		10.55				$6.68	
thecramerreport	clw		70.46	68.18	+2.18	201832	71.75	67.86										
thestree	clw	3.19%	$70.46	68.18	2.18	201832	71.75	67.86	68.28	-85.25	49.91	1.151926e7		7.60847123e8				
tickerspy	clw	3.19%	$70.46	68.18	+2.18	201,832	71.75	67.86	68.28	85.25	49.91		10.2	786.4m	0.00%	$0.00		
tmx-quotemedia	clw	3.19%	70.460	68.180	2.180	202,285	71.750	67.860	68.280	85.250	49.910	11,519,260	10.20	811,647,060			6.68	
updown	clw	3.19%	$70.46	$68.18	$2.18	200,114	$71.75	$67.86	$68.28	$85.25	$49.91	11.51b	9.94	$787m			6.87	
wallstreetsurvivor	clw	3.19%	70.46	68.18	2.18	200,214	71.75	67.86		85.25	49.91		10.20	$787m			6.24	
yahoo-finance	clw	3.19%	70.46	68.18	2.18	201,832	71.75	67.86	68.28	85.25	49.91		10.58	811.63m			6.66	
ycharts-com	clw	+3.24%	70.49		+2.21					85.25	49.91		10.57	812.04m	0.00%		6.67	
zacks	clw	(3.19%)	70.46		2.18	vol.  201,832	71.75	67.86		85.25	49.91		12.22	786.52 m	0.00	0.00	5.59	
advfn	yum	2.73	56.75	55.29	1.51	3358309	57.04	55.29										
barchart	yum	+2.73%	56.75	55.29	+1.51	3,358,309	57.04	55.29	55.24	57.04	37.64		21.49	$26.53 b	1.81%	$1.00	+2.43	
barrons	yum	2.73%	56.75	55.29	+1.51	3.353m	57.04	55.29				486.00 million		$25.71 billion	1.76%	$0.25		
bloomberg	yum	2.734%	56.750	55.290	1.510	3,358,309	57.040	55.290		57.04	38.25	465.566mil	22.082	26,420.880mil	1.693	0.250 regular cash	2.570	
boston-com	yum	+2.734%	56.75 usd	55.29	+1.510	3,358,309	57.04	55.29	55.24	56.98	38.25	465,566,072						
bostonmerchant	yum	+2.734%	56.75 usd	55.29	+1.510	3,358,309	57.04	55.29	55.24	56.98	38.25	465,566,072						
business-insider	yum	+2.734%	56.75 usd	55.29	+1.510	3,358,309	57.04	55.29	55.24	56.98	38.25	465,566,072						
chron	yum	+2.734%	56.75 usd	55.29	+1.510	3,357,209	57.04	55.29	55.24	56.98	38.25	465,566,072						
cio-com	yum	+2.73%	56.75 usd	55.29	+1.510	3,357,209	57.04	55.29	55.24	56.98	38.25	465,566,072	23.35	26b	1.9	1		
cnn-money	yum	+2.73%	56.75	55.29	+1.51	3,339,187	57.04	55.29	55.24				23.4	$26.4b	1.76%			
easystockalterts	yum	2.73%	56.75	55.29	+1.51	3357209	57.04	55.29	55.24	56.98	38.25		23.35				2.43	
eresearch-fidelity-com	yum	2.73%	56.7500	55.2900	1.5100	3,357,209	57.0400	55.2900	55.2400	56.9800	38.2500	465,566,000	22.73	$25.72b	1.81%	$0.250000		
finance-abc7-com	yum	+2.734%	56.75 usd	55.29	+1.510	3,357,209	57.04	55.29	55.24	56.98	38.25	465,566,072						
finance-abc7chicago-com	yum	+2.734%	56.75 usd	55.29	+1.510	3,357,209	57.04	55.29	55.24	56.98	38.25	465,566,072						
financial-content	yum	+2.734%	56.75 usd	55.29	+1.510	3,357,209	57.04	55.29	55.24	56.98	38.25	465,566,072						
finapps-forbes-com	yum	2.7%	$56.75	55.29	1.51	3,357,209	57.04	55.29	55.24	56.98	38.25	466 mil	23.4	26 bil	1.8	1.00	2.43	
finviz	yum	2.73%	56.75			3,357,209			55.24	-0.40%	51.43%	465.57m	22.73	25.72b		1.00	2.43	
fool	yum	+2.73%	$56.75	$55.29	1.51	3,353,393	$57.04	$55.29	$55.24	$56.98	$38.25		22.70	$26.42b	2.40%	1.00		
foxbusiness	yum		$56.75		+1.51	3,358,635			$55.24									
google-finance	yum	(2.73%)	56.75	55.29	+1.51	3.36m	57.04	55.29		57.04	38.25	465.57m	23.33	26.42b	1.76	0.25	2.43	
howthemarketworks	yum	2.734%	56.75	55.29	1.51	3,353,393	57.04	55.29	55.24									
hpcwire	yum	+2.734%	56.75 usd	55.29	+1.510	3,357,209	57.04	55.29	55.24	56.98	38.25	465,566,072						
insidestocks	yum	+2.73%	56.75	55.29	+1.51	3353593	57.04	55.29					price earnings ratio: 22.08					
investopedia	yum	+2.73 %	$56.75	55.29	+1.51				55.24									
investorguide	yum	+2.73%	56.75	55.29	+1.51		57.04	55.29		56.98	38.25		22.83	26.421b			2.42	
marketintellisearch	yum	2.73 %	$56.75	$55.29	1.51	3306.90k	$57.04	$55.29	$55.24			465.57m	22.73	25.72b	1.81 %		2.43	
marketwatch	yum	+2.73%	$56.75	open: 55.29	+1.51	18,882	$57.04	$55.29	$55.24	$57.04	$38.43		23.35	$25.33b	1.76%	0.25	2.43	
minyanville	yum	+2.734%	56.75 usd	55.29	+1.510	3,357,209	57.04	55.29	55.24	56.98	38.25	465,566,072						
msn-money	yum	+2.73%	56.75	55.29	+1.51	3.36 mil	57.04	55.29	55.24	56.98	38.25	465.57 mil	23.45	25.72 bil	1.81%	1.00	2.43	
nasdaq-com	yum	2.73%	$ 56.75		1.51	3,357,209	$ 57.04	$ 55.29	$ 55.24	$ 56.98	$ 38.25	465,566,000	23.35	$ 26,420,870,500	1.81 %	$1.000000	$ 2.43	
optimum	yum	+2.73%	56.75 ( 4:15 pm edt)	55.29	+1.51	3,357,209	57.04	55.29	55.24	56.98	38.25	465.57m	23.4	26.4b	1.76	1.00	2.43	
paidcontent	yum	+2.734%	56.75 usd	55.29	+1.510	3,357,209	57.04	55.29	55.24	56.98	38.25	465,566,072						
pc-quote	yum	2.73%	56.75	55.29	1.51	3,358,435	57.04	55.29	55.24	56.98	38.25	453,178,238	22.82645	25,717,865,000		0.25		
personal-wealth-biz	yum	+2.73%	56.75	55.29		3,358,635	57.04	55.29	55.24	56.98	38.25		22.83		1.74	0.96	2.42	
predictwallstreet	yum	+2.73%	56.75		+1.51	3,357,209												
raymond-james	yum	2.73	56.75	55.29	1.51	3,357,209	57.04	55.29	56.75	56.98	38.25		22.61				2.51	
renewable-energy-world	yum	+2.734%	56.75 usd	55.29	+1.510	3,357,209	57.04	55.29	55.24	56.98	38.25	465,566,072						
screamingmedia	yum	+2.73%	$	open: 55.29	+1.51	18,882	$57.04	$55.29	$55.24	$57.04	$38.43		23.35	$25.71b	1.76%	0.25	2.43	
scroli	yum	2.73%	yum 56.75	55.29	1.51	2,922,172	57.04	55.29	55.24	57.04	38.25		23.33				2.43	
simple-stock-quotes	yum	+2.73%	last trade: 56.75		change: 1.510								p/e ratio: 22.83					
smartmoney	yum	(2.73%)	56.75	$55.29	1.51	3,357,209	$57.04	$55.29	$55.24	$56.98	$38.25			25,717,900	1.81%	$0.25		
stocknod	yum	+2.734%	56.75 usd	55.29	+1.510	3,357,209	57.04	55.29	55.24	56.98	38.25	465,566,072						
stockpickr	yum	2.73%	$56.75 1.51 | 2.73%	55.32	1.51	3.36m	57.04	55.29	55.24	56.98	38.25							
stocksmart	yum	.0 %	$54.53	49.18	0	287,022	55.37	54.52										
stocktwits	yum	2.70%	56.73		+1.49													
streetinsider-com	yum	2.73%	56.75	$55.29	+1.51	3,357,209	$57.04	$55.29	$55.24	$56.98	$38.25		23.35				$2.43	
thecramerreport	yum		56.75	55.29	+1.51	3357209	57.04	55.29										
thestree	yum	2.73%	$56.75	55.32	1.51	3357209	57.04	55.29	55.24	-56.98	38.25	4.65566072e8		2.5713214157e10				
tickerspy	yum	2.73%	$56.75	55.29	+1.51	3,357,209	57.04	55.29	55.24	56.98	38.25		22.8	25.7b	1.81%	$0.25		
tmx-quotemedia	yum	2.73%	56.750	55.290	1.510	3,358,635	57.040	55.290	55.240	56.980	38.250	465,566,072	22.70	26,420,874,586	1.810	0.250 usd	2.43	
updown	yum	2.73%	$56.75	$55.29	$1.51	3,339,087	$57.04	$55.29	$55.24	$56.98	$38.25	465.56b	22.16	$25.71b			2.49	
wallstreetsurvivor	yum	2.73%	56.75	55.29	1.51	3,353,393	57.04	55.29		56.98	38.25		22.70	$26b	1.80%	0.88 -	2.38	
yahoo-finance	yum	2.73%	56.75	55.29	1.51	3,357,209	57.04	55.29	55.24	57.04	38.25		23.45	26.42b	1.80%	1.00	2.42	
ycharts-com	yum	+2.70%	56.73		+1.49					56.98	38.25		23.44	26.52b	1.85%		2.42	
zacks	yum	(2.73%)	56.75		1.51	vol.  3,357,209	57.04	55.29		57.04	38.25		21.49	25.72 b	1.81	1.00	2.57	
advfn	bldr	1.40	2.18	2.16	0.03	59323	2.19	2.15										
barchart	bldr	+1.40%	2.18	2.16	+0.03	75,066	2.19	2.15	2.15	3.39	1.43		0.00	$210.96 m			-0.90	
barrons	bldr	1.40%	2.18	2.16	+0.03	57,536	2.19	2.15				91.68 million		$207.08 million	bldr has not issued dividends in more than 1 year.			
bloomberg	bldr	1.395%	2.180	2.160	0.030	59,323	2.190	2.150		3.39	1.43	96.768mil		210.955mil			-0.590	
boston-com	bldr	+1.395%	2.180 usd	2.160	+0.0300	59,323	2.190	2.150	2.150	3.390	1.430	96,768,427						
bostonmerchant	bldr	+1.395%	2.180 usd	2.160	+0.0300	59,323	2.190	2.150	2.150	3.390	1.430	96,768,427						
business-insider	bldr	+1.395%	2.180 usd	2.160	+0.0300	59,323	2.190	2.150	2.150	3.390	1.430	96,768,427						
chron	bldr	+1.395%	2.180 usd	2.160	+0.0300	59,323	2.190	2.150	2.150	3.390	1.430	96,768,427						
cio-com	bldr	+1.40%	2.180 usd	2.160	+0.0300	59,323	2.190	2.150	2.150	3.390	1.430	96,768,427		211m				
cnn-money	bldr	+1.40%	2.18	2.16	+0.03	51,640	2.19	2.15	2.15				nm	$211.0m				
easystockalterts	bldr	1.39%	2.18	2.16	+0.03	59323	2.19	2.15	2.15	3.39	1.43						-0.89	
eresearch-fidelity-com	bldr	1.40%	2.1800	2.1600	0.0300	59,323	2.1900	2.1500	2.1500	3.3900	1.4300	96,768,000	nm	$208.05m				
finance-abc7-com	bldr	+1.395%	2.180 usd	2.160	+0.0300	59,323	2.190	2.150	2.150	3.390	1.430	96,768,427						
finance-abc7chicago-com	bldr	+1.395%	2.180 usd	2.160	+0.0300	59,323	2.190	2.150	2.150	3.390	1.430	96,768,427						
financial-content	bldr	+1.395%	2.180 usd	2.160	+0.0300	59,323	2.190	2.150	2.150	3.390	1.430	96,768,427						
finapps-forbes-com	bldr	1.4%	$2.18	2.16	0.03	59,323	2.19	2.15	2.15	3.39	1.43	97 mil		211 mil	0.0	0.00	-0.90	
finviz	bldr	1.40%	2.18			57,536			2.15	-35.69%	52.45%	96.77m		210.96m			-0.89	
fool	bldr	+1.40%	$2.18	$2.16	0.03	57,536	$2.19	$2.15	$2.15	$3.39	$1.43		0.00	$210.96m				
foxbusiness	bldr		$2.18		+0.03	59,323			$2.15									
google-finance	bldr	(1.40%)	2.18	2.16	+0.03	59,323.00	2.19	2.15		3.39	1.43	96.77m		210.96m			-0.89	
howthemarketworks	bldr	1.395%	2.18	2.16	0.03	51,640	2.19	2.15	2.15									
hpcwire	bldr	+1.395%	2.180 usd	2.160	+0.0300	59,323	2.190	2.150	2.150	3.390	1.430	96,768,427						
insidestocks	bldr	+1.40%	2.18	2.16	+0.03	59323	2.19	2.15										
investopedia	bldr	+1.40 %	$2.18	2.16	+0.03				2.15									
investorguide	bldr	+1.40%	2.18	2.16	+0.03		2.19	2.15		3.47	1.43			206.9m			-0.899	
marketintellisearch	bldr	1.4 %	$2.18	$2.16	0.03	50.90k	$2.19	$2.15	$2.15			96.77m	0.00	0.21b	0.0 %		-0.89	
marketwatch	bldr	+1.40%	$2.18	open: 2.16	+0.03	7,783	$2.19	$2.15	$2.15	$3.39	$1.43			$207.08m				
minyanville	bldr	+1.395%	2.180 usd	2.160	+0.0300	59,323	2.190	2.150	2.150	3.390	1.430	96,768,427						
msn-money	bldr	+1.40%	2.18	2.16	+0.03	59,323	2.19	2.15	2.15	3.39	1.43	96.77 mil	-2.51	208.05 mil			-0.90	
nasdaq-com	bldr	1.4%	$ 2.18	$ 2.16	0.03	59,323	$ 2.19	$ 2.15	$ 2.15	$ 3.39	$ 1.43	96,768,000		$ 210,954,240			$ -0.90	
optimum	bldr	+1.40%	2.18 ( 4:30 pm edt)	2.16	+0.03	57,536	2.19	2.15	2.15	3.39	1.43	96.77m		211.0m			-0.89	
paidcontent	bldr	+1.395%	2.180 usd	2.160	+0.0300	59,323	2.190	2.150	2.150	3.390	1.430	96,768,427						
pc-quote	bldr	1.40%	2.18	2.16	0.03	59,323	2.19	2.15	2.15	3.39	1.43	95,436,330	-2.47126	208,051,000				
personal-wealth-biz	bldr	+1.40%	2.18	2.16		59,323	2.19	2.15	2.15	3.47	1.43					0.00	-0.899	
predictwallstreet	bldr	+1.40%	2.18		+0.03	59,323												
raymond-james	bldr	1.40	2.18	2.16	0.03	59,323	2.19	2.15	2.18	3.39	1.47						-0.89	
renewable-energy-world	bldr	+1.395%	2.180 usd	2.160	+0.0300	59,323	2.190	2.150	2.150	3.390	1.430	96,768,427						
screamingmedia	bldr	+1.40%	$	open: 2.16	+0.03	7,783	$2.19	$2.15	$2.15	$3.39	$1.43			$207.08m				
scroli	bldr	%	bldr			0												
simple-stock-quotes	bldr	+1.40%	last trade: 2.18		change: 0.030													
smartmoney	bldr	(1.40%)	2.18	$2.16	0.03	59,323	$2.19	$2.15	$2.15	$3.39	$1.43			208,100	0.00%	$0.00		
stocknod	bldr	+1.395%	2.180 usd	2.160	+0.0300	59,323	2.190	2.150	2.150	3.390	1.430	96,768,427						
stockpickr	bldr	1.40%	$2.18 0.03 | 1.40%	2.16	0.03	57.54k	2.19	2.15	2.15	3.39	1.43							
stocksmart	bldr	.0 %	$2.27	1.88	0	12,066	2.48	2.22										
stocktwits	bldr	1.40%	2.18		+0.03													
streetinsider-com	bldr	1.40%	2.18	$2.16	+0.03	59,323	$2.19	$2.15	$2.15	$3.39	$1.43						$-0.89	
thecramerreport	bldr		2.18	2.16	+0.03	59323	2.19	2.15										
thestree	bldr	1.4%	$2.18	2.16	0.03	57536	2.19	2.15	2.15	-3.39	1.43	9.6768427e7		2.07084434e8				
tickerspy	bldr	1.40%	$2.18	2.16	+0.03	59,323	2.19	2.15	2.15	3.39	1.43		-2.5	208.0m	0.00%	$0.00		
tmx-quotemedia	bldr	1.40%	2.180	2.160	0.030	59,323	2.190	2.150	2.150	3.390	1.430	96,768,427		210,955,171			-0.90	
updown	bldr	1.40%	$2.18	$2.16	$0.03	50,918	$2.19	$2.15	$2.15	$3.39	$1.43	96.76b		$208m			-0.90	
wallstreetsurvivor	bldr	1.40%	2.18	2.16	0.03	51,640	2.19	2.15		3.39	1.43			$208m			-1.04	
yahoo-finance	bldr	1.40%	2.18	2.16	0.03	59,323	2.19	2.15	2.15	3.39	1.43			206.89m			-0.90	
ycharts-com	bldr	+1.40%	2.18		+0.03					3.39	1.43			210.96m	0.00%		-0.88	
zacks	bldr	(1.40%)	2.18		0.03	vol.  59,323	2.19	2.15		3.39	1.43			208.05 m	0.00	0.00	-.53	
advfn	chkp	-0.18	56.75	56.64	-0.1	1521953	56.89	56.25										
barchart	chkp	-0.18%	56.75	56.64	-0.10	1,425,501	56.89	56.25	56.85	56.92	28.90		23.27	$11.83 b			+2.23	
barrons	chkp	0.18%	56.75	56.64	-0.10	1.500m	56.89	56.25				212.93 million		$11.64 billion	chkp has not issued dividends in more than 1 year.			
bloomberg	chkp	-0.176%	56.750	56.640	-0.100	1,521,953	56.890	56.250		56.92	28.82	207.621mil	25.448	11,782.490mil			2.230	
boston-com	chkp	-0.1759%	56.75 usd	56.64	-0.1000	1,514,553	56.89	56.25	56.85	56.92	28.82	209,099,392						
bostonmerchant	chkp	-0.1759%	56.75 usd	56.64	-0.1000	1,514,553	56.89	56.25	56.85	56.92	28.82	209,099,392						
business-insider	chkp	-0.1759%	56.75 usd	56.64	-0.1000	1,514,553	56.89	56.25	56.85	56.92	28.82	209,099,392						
chron	chkp	-0.1759%	56.75 usd	56.64	-0.1000	1,514,153	56.89	56.25	56.85	56.92	28.82	209,099,392						
cio-com	chkp	-0.18%	56.75 usd	56.64	-0.1000	1,514,153	56.89	56.25	56.85	56.92	28.82	209,099,392		12b				
cnn-money	chkp	-0.18%	56.75	56.64	-0.10	1,521,553	56.89	56.25	56.85				47.7	$11.9b				
easystockalterts	chkp	-0.19%	56.74	56.64	-0.11	1414463	56.89	56.25	56.85	56.92	28.82						0.00	
eresearch-fidelity-com	chkp	-0.18%	56.7500	56.6400	-0.1000	1,521,553	56.8900	56.2500	56.8500	56.9230	28.8200	208,415,000	25.49	$11.85b				
finance-abc7-com	chkp	-0.1759%	56.75 usd	56.64	-0.1000	1,514,153	56.89	56.25	56.85	56.92	28.82	209,099,392						
finance-abc7chicago-com	chkp	-0.1759%	56.75 usd	56.64	-0.1000	1,514,153	56.89	56.25	56.85	56.92	28.82	209,099,392						
financial-content	chkp	-0.1759%	56.75 usd	56.64	-0.1000	1,514,153	56.89	56.25	56.85	56.92	28.82	209,099,392						
finapps-forbes-com	chkp	-0.2%	$56.75	56.64	-0.10	1,521,553	56.89	56.25	56.85	56.92	28.82	208 mil	25.5	12 bil	0.0	0.00	2.23	
finviz	chkp	-0.18%	56.75			1,518,153			56.85	-0.30%	96.91%	244.05m	46.98	13.87b			1.21	
fool	chkp	-0.18%	$56.75	$56.64	-0.10	1,499,342	$56.89	$56.25	$56.85	$56.92	$28.82		25.20	$11.83b				
foxbusiness	chkp		$56.75		-0.10	1,522,973			$56.85									
google-finance	chkp	(-0.18%)	56.75	56.64	-0.10	1.52m	56.89	56.25		56.92	28.82	208.41m	25.39	11.83b			2.23	
howthemarketworks	chkp	-0.176%	56.75	56.64	-0.1	1,514,153	56.89	56.25	56.85									
hpcwire	chkp	-0.1759%	56.75 usd	56.64	-0.1000	1,514,153	56.89	56.25	56.85	56.92	28.82	209,099,392						
insidestocks	chkp	-0.18%	56.75	56.64	-0.10	1282750	56.89	56.25					price earnings ratio: 22.00					
investopedia	chkp	-0.24 %	$56.72	56.64	-0.13				56.85									
investorguide	chkp	-0.18%	56.75	56.65	-0.10		56.89	56.25		56.92	28.82		25.38	11.814b			2.24	
marketintellisearch	chkp	-0.23 %	$56.72	$56.64	-0.13	1484.40k	$56.89	$56.25	$56.85			244.05m	46.98	13.87b	0.0 %		1.21	
marketwatch	chkp	-0.18%	$56.59	open: 56.64	-0.10	52,081	$56.89	$56.25	$56.85	$56.92	$29.02		25.19	$11.64b			2.25	
minyanville	chkp	-0.1759%	56.75 usd	56.64	-0.1000	1,514,153	56.89	56.25	56.85	56.92	28.82	209,099,392						
msn-money	chkp	-0.18%	56.75	56.64	-0.10	1.52 mil	56.89	56.25	56.85	56.92	28.82	208.41 mil	24.57	11.85 bil			2.24	
nasdaq-com	chkp	0.18%	$ 56.75	$ 56.64	0.10	1,521,553	$ 56.89	$ 56.25	$ 56.85	$ 56.923	$ 28.82	207,589,000	25.45	$ 11,780,675,750			$ 2.23	
optimum	chkp	-0.25%	56.71 ( 3:55 pm edt)	56.64	-0.14	1,360,277	56.89	56.25	56.85	56.92	28.82	209.10m		11.9b				
paidcontent	chkp	-0.1759%	56.75 usd	56.64	-0.1000	1,514,153	56.89	56.25	56.85	56.92	28.82	209,099,392						
pc-quote	chkp	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	chkp	-0.18%	56.75	56.65	-0.10	1,519,973	56.89	56.25	56.85	56.92	28.82		25.38			0.00	2.24	
predictwallstreet	chkp	-0.18%	56.75		-0.10	1,521,553												
raymond-james	chkp	-0.18	56.75	56.64	-0.10	1,521,553	56.89	56.25	56.75	56.92	28.82		24.78				2.29	
renewable-energy-world	chkp	-0.1759%	56.75 usd	56.64	-0.1000	1,514,153	56.89	56.25	56.85	56.92	28.82	209,099,392						
screamingmedia	chkp	-0.18%	$	open: 56.64	-0.10	52,081	$56.89	$56.25	$56.85	$56.92	$29.02		25.19	$11.64b			2.25	
scroli	chkp	%	chkp			0												
simple-stock-quotes	chkp	-0.18%	last trade: 56.75		change: -0.100								p/e ratio: 25.38					
smartmoney	chkp	(-0.18%)	56.75	$56.64	-0.10	1,521,953	$56.89	$56.25	$56.85	$56.92	$28.82			11,871,100	0.00%	$0.00		
stocknod	chkp	-0.1759%	56.75 usd	56.64	-0.1000	1,514,553	56.89	56.25	56.85	56.92	28.82	209,099,392						
stockpickr	chkp	-0.18%	$56.75 -0.10 | -0.18%	56.64	-0.10	1.52m	56.89	56.25	56.85	56.92	28.82							
stocksmart	chkp	.0 %	$55.7	45.99	0	268,502	56.35	54.64										
stocktwits	chkp	-0.18%	56.75		-0.10													
streetinsider-com	chkp	0.19%	56.74	$56.64	-0.11	1,414,463	$56.89	$56.25	$56.85	$56.92	$28.82						$0.00	
thecramerreport	chkp		56.75	56.65	-0.10	1518553	56.89	56.25										
thestree	chkp	-0.18%	$56.75	56.64	-0.1	1521053	56.89	56.25	56.85	-56.92	28.82	2.08414687e8		1.1712427348e10				
tickerspy	chkp	-0.18%	$56.75	56.64	-0.10	1,521,053	56.89	56.25	56.85	56.92	28.82		24.6	11.8b	0.00%	$0.00		
tmx-quotemedia	chkp	-0.18%	56.750	56.640	-0.100	1,519,473	56.890	56.250	56.850	56.923	28.820	208,414,687	25.50	11,827,533,487			2.23	
updown	chkp	-0.18%	$56.75	$56.64	-$0.10	1,499,542	$56.89	$56.25	$56.85	$56.92	$28.82	208.41b	24.78	$11.84b			2.29	
wallstreetsurvivor	chkp	-0.18%	56.75	56.64	-0.10	1,513,653	56.89	56.25		56.92	28.82		25.50	$12b			2.13	
yahoo-finance	chkp	0.18%	56.75	56.65	0.10	1,518,553	56.89	56.25	56.85	56.92	28.82		25.33	11.81b			2.24	
ycharts-com	chkp	-0.18%	56.75		-0.10					56.92	28.82		25.45	11.83b	0.00%		2.23	
zacks	chkp	(-0.18%)	56.75		-0.10	vol.  1,521,553	56.89	56.25		56.92	28.82		23.59	11.80 b	0.00	0.00	2.41	
advfn	uve	0.64	4.7	4.7	0.03	186772	4.72	4.66										
barchart	uve	+0.64%	4.70	4.70	+0.03	186,772	4.72	4.66	4.67	6.05	3.92		5.90	$185.13 m	8.47%	$0.40	+1.12	
barrons	uve	0.64%	4.70	4.70	+0.03	183,604	4.72	4.66				40.25 million		$186.42 million	8.51%	$0.1		
bloomberg	uve	0.642%	4.700	4.700	0.030	186,772	4.720	4.660		6.05	3.98	39.388mil	7.121	185.124mil	4.255	0.100 regular cash	0.660	
boston-com	uve	+0.6424%	4.700 usd	4.700	+0.0300	186,772	4.720	4.660	4.670	6.050	3.980	39,387,998						
bostonmerchant	uve	+0.6424%	4.700 usd	4.700	+0.0300	186,772	4.720	4.660	4.670	6.050	3.980	39,387,998						
business-insider	uve	+0.6424%	4.700 usd	4.700	+0.0300	186,772	4.720	4.660	4.670	6.050	3.980	39,387,998						
chron	uve	+0.6424%	4.700 usd	4.700	+0.0300	186,035	4.720	4.660	4.670	6.050	3.980	39,387,998						
cio-com	uve	+0.64%	4.700 usd	4.700	+0.0300	186,035	4.720	4.660	4.670	6.050	3.980	39,387,998	4.312	185m	8.2	0.4		
cnn-money	uve	+0.64%	4.70	4.70	+0.03	186,035	4.72	4.66	4.67				4.3	$185.1m	8.51%			
easystockalterts	uve	0.64%	4.70	4.70	+0.03	186035	4.72	4.66	4.67	6.05	3.98		4.31				1.09	
eresearch-fidelity-com	uve	0.64%	4.7000	4.7000	0.0300	186,035	4.7200	4.6600	4.6700	6.0500	3.9800	39,388,000	4.32	$183.94m	8.57%	$0.100000		
finance-abc7-com	uve	+0.6424%	4.700 usd	4.700	+0.0300	186,035	4.720	4.660	4.670	6.050	3.980	39,387,998						
finance-abc7chicago-com	uve	+0.6424%	4.700 usd	4.700	+0.0300	186,035	4.720	4.660	4.670	6.050	3.980	39,387,998						
financial-content	uve	+0.6424%	4.700 usd	4.700	+0.0300	186,035	4.720	4.660	4.670	6.050	3.980	39,387,998						
finapps-forbes-com	uve	0.6%	$4.70	4.70	0.03	186,035	4.72	4.66	4.67	6.05	3.98	39 mil		185 mil	8.5	0.40		
finviz	uve	0.64%	4.70			186,035			4.67	-21.00%	22.61%	39.39m	4.31	185.13m		0.40	1.09	
fool	uve	+0.64%	$4.70	$4.70	0.03	186,035	$4.72	$4.66	$4.67	$6.05	$3.98		4.30	$185.12m	8.10%	0.40		
foxbusiness	uve		$4.70		+0.03	186,772			$4.67									
google-finance	uve	(0.64%)	4.70	4.70	+0.03	186,035.00	4.72	4.66		6.05	3.98	39.39m	4.32	185.12m	8.51	0.10	1.09	
howthemarketworks	uve	0.642%	4.7	4.7	0.03	183,604	4.72	4.66	4.67									
hpcwire	uve	+0.6424%	4.700 usd	4.700	+0.0300	186,772	4.720	4.660	4.670	6.050	3.980	39,387,998						
insidestocks	uve	+0.64%	4.70	4.70	+0.03	183604	4.72	4.66										
investopedia	uve	+0.64 %	$4.70	4.70	+0.03				4.67									
investorguide	uve	+0.64%	4.70	4.70	+0.03		4.72	4.66		6.05	3.98		4.28	185.1m			1.091	
marketintellisearch	uve	0.64 %	$4.70	$4.70	0.03	181.20k	$4.72	$4.66	$4.67			39.39m	4.28	0.18b	8.57 %		1.09	
marketwatch	uve	+0.64%	$4.70	open: 4.70	+0.03	3,768	$4.72	$4.66	$4.67	$6.05	$4.00		4.20	$186.42m	8.51%	0.10	1.12	
minyanville	uve	+0.6424%	4.700 usd	4.700	+0.0300	186,035	4.720	4.660	4.670	6.050	3.980	39,387,998						
msn-money	uve	+0.64%	4.70	4.70	+0.03	186,035	4.72	4.66	4.67	6.05	3.98	39.39 mil	4.31	183.94 mil	8.57%	0.40	1.09	
nasdaq-com	uve	0.64%	$ 4.70		0.03	186,035	$ 4.72	$ 4.66	$ 4.67	$ 6.05	$ 3.98	39,388,000	4.2	$ 185,123,600	8.57 %	$0.400000	$ 1.12	
optimum	uve	+0.64%	4.70 ( 4:15 pm edt)	4.70	+0.03	186,035	4.72	4.66	4.67	6.05	3.98	39.39m	4.3	185.1m	8.51	0.40	1.09	
paidcontent	uve	+0.6424%	4.700 usd	4.700	+0.0300	186,035	4.720	4.660	4.670	6.050	3.980	39,387,998						
pc-quote	uve	0.64%	4.7	4.7	0.03	186,772	4.72	4.66	4.67	6.05	3.98	39,136,596	4.2844	183,942,000		0.1		
personal-wealth-biz	uve	+0.64%	4.70	4.70		186,772	4.72	4.66	4.67	6.05	3.98		4.28		6.42	0.30	1.091	
predictwallstreet	uve	+0.64%	4.70		+0.03	186,035												
raymond-james	uve	0.64	4.70	4.70	0.03	186,035	4.72	4.66	4.70	6.05	3.98		4.20				1.12	
renewable-energy-world	uve	+0.6424%	4.700 usd	4.700	+0.0300	186,035	4.720	4.660	4.670	6.050	3.980	39,387,998						
screamingmedia	uve	+0.64%	$	open: 4.70	+0.03	3,768	$4.72	$4.66	$4.67	$6.05	$4.00		4.20	$186.42m	8.51%	0.10	1.12	
scroli	uve	%	uve			0												
simple-stock-quotes	uve	+0.64%	last trade: 4.70		change: 0.030								p/e ratio: 4.28					
smartmoney	uve	(0.64%)	4.70	$4.70	0.03	186,772	$4.72	$4.66	$4.67	$6.05	$3.98			183,900	8.57%	$0.10		
stocknod	uve	+0.6424%	4.700 usd	4.700	+0.0300	186,772	4.720	4.660	4.670	6.050	3.980	39,387,998						
stockpickr	uve	0.64%	$4.70 0.03 | 0.64%	4.70	0.03	186.04k	4.72	4.66	4.67	6.05	3.98							
stocksmart	uve	.0 %	$5.31	4.87	0	3,476	5.41	5.31										
stocktwits	uve	0.64%	4.70		+0.03													
streetinsider-com	uve	0.64%	4.70	$4.70	+0.03	186,035	$4.72	$4.66	$4.67	$6.05	$3.98		4.31				$1.09	
thecramerreport	uve		4.70	4.70	+0.03	186772	4.72	4.66										
thestree	uve	0.64%	$4.7	4.7	0.03	186035	4.72	4.66	4.67	-6.05	3.98	3.9387998e7		1.85911351e8				
tickerspy	uve	0.64%	$4.70	4.70	+0.03	186,035	4.72	4.66	4.67	6.05	3.98		4.3	183.9m	8.57%	$0.10		
tmx-quotemedia	uve	0.64%	4.700	4.700	0.030	186,772	4.720	4.660	4.670	6.050	4.000	39,387,998	4.30	185,123,591	8.511	0.100 usd	1.09	
updown	uve	0.64%	$4.70	$4.70	$0.03	183,604	$4.72	$4.66	$4.67	$6.05	$3.98	39.38b	4.17	$184m			1.12	
wallstreetsurvivor	uve	0.64%	4.70	4.70	0.03	183,604	4.72	4.66		6.05	3.98		4.30	$184m	8.60%	0.32 -	0.92	
yahoo-finance	uve	0.64%	4.70	4.70	0.03	186,035	4.72	4.66	4.67	6.05	3.98		4.31	185.12m	8.50%	0.40	1.09	
ycharts-com	uve	+0.64%	4.70		+0.03					6.05	3.98		4.20	185.13m	8.45%		1.12	
zacks	uve	(0.64%)	4.70		0.03	vol.  186,035	4.72	4.66		6.05	3.98		5.84	183.94 m	8.57	0.40	.8	
advfn	clp	1.57	20.72	20.44	0.32	777923	20.81	20.35										
barchart	clp	+1.57%	20.72	20.44	+0.32	777,923	20.81	20.35	20.40	21.33	12.78		19.83	$1.68 b	2.97%	$0.60	-0.64	
barrons	clp	1.57%	20.72	20.44	+0.32	762,934	20.81	20.35				71.92 million		$1.69 billion	2.90%	$0.15		
bloomberg	clp	1.569%	20.720	20.440	0.320	777,923	20.810	20.350		21.48	13.20	83.475mil		1,729.601mil	2.897	0.150 regular cash	-0.530	
boston-com	clp	+1.569%	20.72 usd	20.44	+0.3200	777,923	20.81	20.35	20.40	21.48	13.20	83,474,943						
bostonmerchant	clp	+1.569%	20.72 usd	20.44	+0.3200	777,923	20.81	20.35	20.40	21.48	13.20	83,474,943						
business-insider	clp	+1.569%	20.72 usd	20.44	+0.3200	777,923	20.81	20.35	20.40	21.48	13.20	83,474,943						
chron	clp	+1.569%	20.72 usd	20.44	+0.3200	777,923	20.81	20.35	20.40	21.48	13.20	83,474,943						
cio-com	clp	+1.57%	20.72 usd	20.44	+0.3200	777,923	20.81	20.35	20.40	21.48	13.20	83,474,943		2b	3	0.6		
cnn-money	clp	+1.57%today&rsquo;s change	20.72data as of 4:01pm et	20.46	+0.32	762,934	20.81	20.35	20.40				nm	$1.7b	2.90%			
easystockalterts	clp	1.57%	20.72	20.44	+0.32	777923	20.81	20.35	20.40	21.48	13.20						-0.61	
eresearch-fidelity-com	clp	1.57%	20.7200	20.4400	0.3200	777,923	20.8100	20.3500	20.4000	21.4800	13.2000	83,475,000	nm	$1.70b	2.94%	$0.150000		
finance-abc7-com	clp	+1.569%	20.72 usd	20.44	+0.3200	777,923	20.81	20.35	20.40	21.48	13.20	83,474,943						
finance-abc7chicago-com	clp	+1.569%	20.72 usd	20.44	+0.3200	777,923	20.81	20.35	20.40	21.48	13.20	83,474,943						
financial-content	clp	+1.569%	20.72 usd	20.44	+0.3200	777,923	20.81	20.35	20.40	21.48	13.20	83,474,943						
finapps-forbes-com	clp	1.6%	$20.72	20.44	0.32	777,923	20.81	20.35	20.40	21.48	13.20	83 mil		2 bil	2.9	0.60	-0.64	
finviz	clp	1.57%	20.72			777,923			20.40	-2.84%	62.22%	83.47m		1.70b		0.60	-0.59	
fool	clp	+1.57%	$20.72	$20.44	0.32	777,923	$20.81	$20.35	$20.40	$21.48	$13.20		0.00	$1.73b	5.30%	0.60		
foxbusiness	clp		$20.72		+0.32	781,623			$20.40									
google-finance	clp	(1.57%)	20.72	20.44	+0.32	777,923.00	20.81	20.35		21.48	13.20	83.47m		1.73b	2.90	0.15	-0.59	
howthemarketworks	clp	1.569%	20.72	20.44	0.32	762,934	20.81	20.35	20.4									
hpcwire	clp	+1.569%	20.72 usd	20.44	+0.3200	777,923	20.81	20.35	20.40	21.48	13.20	83,474,943						
insidestocks	clp	+1.57%	20.72	20.44	+0.32	762934	20.81	20.35					price earnings ratio: 20.51					
investopedia	clp	+1.57 %	$20.72	20.44	+0.32				20.40									
investorguide	clp	+1.57%	20.72	20.44	+0.32		20.81	20.35		21.48	13.20			1.730b			-0.638	
marketintellisearch	clp	1.57 %	$20.72	$20.44	0.32	826.50k	$20.81	$20.35	$20.40			83.47m	0.00	1.70b	2.94 %		-0.59	
marketwatch	clp	+1.57%	$20.72	open: 20.44	+0.32	14,989	$20.81	$20.35	$20.40	$21.48	$13.20			$1.69b	2.90%	0.15		
minyanville	clp	+1.569%	20.72 usd	20.44	+0.3200	777,923	20.81	20.35	20.40	21.48	13.20	83,474,943						
msn-money	clp	+1.57%	20.72	20.44	+0.32	777,923	20.81	20.35	20.40	21.48	13.20	83.47 mil	-33.97	1.7 bil	2.94%	0.60	-0.61	
nasdaq-com	clp	1.57%	$ 20.72		0.32	777,923	$ 20.81	$ 20.35	$ 20.40	$ 21.48	$ 13.20	83,475,000		$ 1,729,602,000	2.94 %	$0.600000	$ -0.64	
optimum	clp	+1.57%	20.72 ( 4:15 pm edt)	20.44	+0.32	777,923	20.81	20.35	20.40	21.48	13.20	83.47m		1.7b	2.90	0.60	-0.61	
paidcontent	clp	+1.569%	20.72 usd	20.44	+0.3200	777,923	20.81	20.35	20.40	21.48	13.20	83,474,943						
pc-quote	clp	1.57%	20.72	20.44	0.32	778,343	20.81	20.35	20.4	21.48	13.20	82,185,811	-33.44262	1,702,890,000		0.15		
personal-wealth-biz	clp	+1.57%	20.72	20.44		781,623	20.81	20.35	20.40	21.48	13.20				2.94	0.60	-0.638	
predictwallstreet	clp	+1.57%	20.72		+0.32	777,923												
raymond-james	clp	1.57	20.72	20.44	0.32	777,923	20.81	20.35	20.72	21.48	13.20						-0.61	
renewable-energy-world	clp	+1.569%	20.72 usd	20.44	+0.3200	777,923	20.81	20.35	20.40	21.48	13.20	83,474,943						
screamingmedia	clp	+1.57%	$	open: 20.44	+0.32	14,989	$20.81	$20.35	$20.40	$21.48	$13.20			$1.69b	2.90%	0.15		
scroli	clp	%	clp			0												
simple-stock-quotes	clp	+1.57%	last trade: 20.72		change: 0.320													
smartmoney	clp	(1.57%)	20.72	$20.44	0.32	777,923	$20.81	$20.35	$20.40	$21.48	$13.20			1,702,900	2.94%	$0.15		
stocknod	clp	+1.569%	20.72 usd	20.44	+0.3200	777,923	20.81	20.35	20.40	21.48	13.20	83,474,943						
stockpickr	clp	1.57%	$20.72 0.32 | 1.57%	20.46	0.32	777.92k	20.81	20.35	20.40	21.48	13.20							
stocksmart	clp	.0 %	$20.295	18.12	0	95,302	21.12	20.24										
stocktwits	clp	1.47%	20.70		+0.30													
streetinsider-com	clp	1.57%	20.72	$20.44	+0.32	777,923	$20.81	$20.35	$20.40	$21.48	$13.20						$-0.61	
thecramerreport	clp		20.72	20.44	+0.32	777923	20.81	20.35										
thestree	clp	1.57%	$20.72	20.46	0.32	777923	20.81	20.35	20.4	-21.48	13.2	8.3474943e7		1.688698097e9				
tickerspy	clp	1.57%	$20.72	20.44	+0.32	777,923	20.81	20.35	20.40	21.48	13.20		-33.4	1.6b	2.94%	$0.15		
tmx-quotemedia	clp	1.57%	20.720	20.440	0.320	781,623	20.810	20.350	20.400	21.480	13.200	83,474,943		1,729,600,819	2.941	0.150 usd	-0.63	
updown	clp	1.57%	$20.72	$20.44	$0.32	762,934	$20.81	$20.35	$20.40	$21.48	$13.20	83.47b		$1.70b			-0.63	
wallstreetsurvivor	clp	1.57%	20.72	20.44	0.32	762,934	20.81	20.35		21.48	13.20			$2b	2.90%	0.60 -	-0.67	
yahoo-finance	clp	1.57%	20.72	20.44	0.32	777,923	20.81	20.35	20.40	21.48	13.20			1.73b	3.00%	0.60	-0.64	
ycharts-com	clp	+1.47%	20.70		+0.30					21.48	13.20			1.68b	2.96%		-0.63	
zacks	clp	(1.57%)	20.72		0.32	vol.  777,923	20.81	20.35		21.48	13.20		20	1.70 b	2.94	0.60	1.02	
advfn	hmsy	1.44	77.98	77.13	1.11	135719	78.12	77.07										
barchart	hmsy	+1.44%	77.98	77.13	+1.11	157,040	78.12	77.07	76.87	84.82	50.58		50.24	$2.17 b			+1.48	
barrons	hmsy	1.44%	77.98	77.13	+1.11	135,619	78.12	77.07				28.46 million		$2.14 billion	hmsy has not issued dividends in more than 1 year.			
bloomberg	hmsy	1.444%	77.980	77.130	1.110	135,719	78.120	77.070		84.82	50.58	28.157mil	52.689	2,195.710mil			1.480	
boston-com	hmsy	+1.444%	77.98 usd	77.13	+1.110	135,719	78.12	77.07	76.87	84.82	50.58	28,157,348						
bostonmerchant	hmsy	+1.444%	77.98 usd	77.13	+1.110	135,719	78.12	77.07	76.87	84.82	50.58	28,157,348						
business-insider	hmsy	+1.444%	77.98 usd	77.13	+1.110	135,719	78.12	77.07	76.87	84.82	50.58	28,157,348						
chron	hmsy	+1.444%	77.98 usd	77.13	+1.110	135,619	78.12	77.07	76.87	84.82	50.58	28,157,348						
cio-com	hmsy	+1.44%	77.98 usd	77.13	+1.110	135,619	78.12	77.07	76.87	84.82	50.58	28,157,348	52.69	2b				
cnn-money	hmsy	+1.44%	77.98	77.13	+1.11	135,619	78.12	77.07	76.87				52.7	$2.2b				
easystockalterts	hmsy	1.44%	77.98	77.13	+1.11	135619	78.12	77.07	76.87	84.82	50.58		52.69				1.48	
eresearch-fidelity-com	hmsy	1.44%	77.9800	77.1300	1.1100	135,619	78.1200	77.0700	76.8700	84.8200	50.5800	28,258,000	51.94	$2.17b				
finance-abc7-com	hmsy	+1.444%	77.98 usd	77.13	+1.110	135,619	78.12	77.07	76.87	84.82	50.58	28,157,348						
finance-abc7chicago-com	hmsy	+1.444%	77.98 usd	77.13	+1.110	135,619	78.12	77.07	76.87	84.82	50.58	28,157,348						
financial-content	hmsy	+1.444%	77.98 usd	77.13	+1.110	135,619	78.12	77.07	76.87	84.82	50.58	28,157,348						
finapps-forbes-com	hmsy	1.4%	$77.98	77.13	1.11	135,619	78.12	77.07	76.87	84.82	50.58	28 mil	52.7	2 bil	0.0	0.00	1.48	
finviz	hmsy	1.44%	77.98			135,619			76.87	-8.06%	54.17%	28.26m	51.94	2.17b			1.48	
fool	hmsy	+1.44%	$77.98	$77.13	1.11	135,619	$78.12	$77.07	$76.87	$84.82	$50.58		51.30	$2.20b				
foxbusiness	hmsy		$77.98		+1.11	136,829			$76.87									
google-finance	hmsy	(1.44%)	77.98	77.13	+1.11	135,619.00	78.12	77.07		84.82	50.58	28.26m	52.75	2.20b			1.48	
howthemarketworks	hmsy	1.444%	77.98	77.13	1.11	130,161	78.12	77.07	76.87									
hpcwire	hmsy	+1.444%	77.98 usd	77.13	+1.110	135,719	78.12	77.07	76.87	84.82	50.58	28,157,348						
insidestocks	hmsy	+1.44%	77.98	77.13	+1.11	135619	78.12	77.07					price earnings ratio: 52.69					
investopedia	hmsy	+1.44 %	$77.98	77.13	+1.11				76.87									
investorguide	hmsy	+1.44%	77.98	77.13	+1.11		78.12	77.07		84.82	50.58		52.01	2.196b			1.478	
marketintellisearch	hmsy	1.44 %	$77.98	$77.13	1.11	129.40k	$78.12	$77.07	$76.87			28.26m	51.94	2.17b	0.0 %		1.48	
marketwatch	hmsy	+1.44%	$77.98	open: 77.13	+1.11	4,696	$78.12	$77.07	$76.87	$84.82	$50.58		53.35	$2.14b			1.46	
minyanville	hmsy	+1.444%	77.98 usd	77.13	+1.110	135,619	78.12	77.07	76.87	84.82	50.58	28,157,348						
msn-money	hmsy	+1.44%	77.98	77.13	+1.11	135,619	78.12	77.07	76.87	84.82	50.58	28.26 mil	52.69	2.17 bil			1.48	
nasdaq-com	hmsy	1.44%	$ 77.98	$ 77.13	1.11	135,619	$ 78.12	$ 77.07	$ 76.87	$ 84.82	$ 50.58	28,157,000	52.69	$ 2,195,682,860			$ 1.48	
optimum	hmsy	+1.44%	77.98 ( 4:30 pm edt)	77.13	+1.11	135,619	78.12	77.07	76.87	84.82	50.58	28.16m	52.7	2.2b			1.48	
paidcontent	hmsy	+1.444%	77.98 usd	77.13	+1.110	135,619	78.12	77.07	76.87	84.82	50.58	28,157,348						
pc-quote	hmsy	1.44%	77.98	77.13	1.11	135,719	78.12	77.07	76.87	84.82	50.58	27,855,763	51.93919	2,172,192,000				
personal-wealth-biz	hmsy	+1.44%	77.98	77.13		136,829	78.12	77.07	76.87	84.82	50.58		52.01			0.00	1.478	
predictwallstreet	hmsy	+1.44%	77.94		+1.11	135,619												
raymond-james	hmsy	1.44	77.98	77.13	1.11	135,619	78.12	77.07	77.98	84.82	50.58		50.64				1.54	
renewable-energy-world	hmsy	+1.444%	77.98 usd	77.13	+1.110	135,619	78.12	77.07	76.87	84.82	50.58	28,157,348						
screamingmedia	hmsy	+1.44%	$	open: 77.13	+1.11	4,696	$78.12	$77.07	$76.87	$84.82	$50.58		53.35	$2.14b			1.46	
scroli	hmsy	%	hmsy			0												
simple-stock-quotes	hmsy	+1.44%	last trade: 77.98		change: 1.110								p/e ratio: 52.01					
smartmoney	hmsy	(1.44%)	77.98	$77.13	1.11	135,719	$78.12	$77.07	$76.87	$84.82	$50.58			2,164,500	0.00%	$0.00		
stocknod	hmsy	+1.444%	77.98 usd	77.13	+1.110	135,719	78.12	77.07	76.87	84.82	50.58	28,157,348						
stockpickr	hmsy	1.44%	$77.98 1.11 | 1.44%	77.13	1.11	135.62k	78.12	77.07	76.87	84.82	50.58							
stocksmart	hmsy	.0 %	$76.24	65.57	0	6,577	78.12	76.16										
stocktwits	hmsy	1.38%	77.93		+1.06													
streetinsider-com	hmsy	1.44%	77.98	$77.13	+1.11	135,619	$78.12	$77.07	$76.87	$84.82	$50.58		52.69				$1.48	
thecramerreport	hmsy		77.98	77.13	+1.11	135619	78.12	77.07										
thestree	hmsy	1.44%	$77.98	77.13	1.11	135619	78.12	77.07	76.87	-84.82	50.58	2.8157348e7		2.136297993e9				
tickerspy	hmsy	1.44%	$77.98	77.13	+1.11	135,619	78.12	77.07	76.87	84.82	50.58		51.9	2.1b	0.00%	$0.00		
tmx-quotemedia	hmsy	1.44%	77.980	77.130	1.110	136,829	78.120	77.070	76.870	84.820	50.580	28,157,348	51.90	2,195,709,997			1.48	
updown	hmsy	1.44%	$77.98	$77.13	$1.11	130,823	$78.12	$77.07	$76.87	$84.82	$50.58	28.15b	49.96	$2.16b			1.54	
wallstreetsurvivor	hmsy	1.44%	77.98	77.13	1.11	130,161	78.12	77.07		84.82	50.58		51.90	$2b			1.41	
yahoo-finance	hmsy	1.44%	77.98	77.13	1.11	135,619	78.12	77.07	76.87	84.82	50.58		52.76	2.20b			1.48	
ycharts-com	hmsy	+1.38%	77.93		+1.06					84.82	50.58		52.66	2.17b	0.00%		1.48	
zacks	hmsy	(1.44%)	77.98		1.11	vol.  135,619	78.12	77.07		84.82	50.58		50.91	2.17 b	0.00	0.00	1.51	
advfn	siro	3.47	54.94	53.5	1.84	1149070	55.18	53.33										
barchart	siro	+3.47%	54.94	53.50	+1.84	1,149,070	55.18	53.33	53.10	57.87	29.55		20.22	$3.05 b			+1.99	
barrons	siro	3.47%	54.94	53.50	+1.84	1.149m	55.18	53.33				56.62 million		$2.96 billion	siro has not issued dividends in more than 1 year.			
bloomberg	siro	3.465%	54.940	53.500	1.840	1,149,070	55.180	53.330		57.87	29.55	55.761mil	25.673	3,063.514mil		2.500 special cash	2.140	
boston-com	siro	+3.465%	54.94 usd	53.50	+1.840	1,149,070	55.18	53.33	53.10	57.87	29.55	55,761,081						
bostonmerchant	siro	+3.465%	54.94 usd	53.50	+1.840	1,149,070	55.18	53.33	53.10	57.87	29.55	55,761,081						
business-insider	siro	+3.465%	54.94 usd	53.50	+1.840	1,149,070	55.18	53.33	53.10	57.87	29.55	55,761,081						
chron	siro	+3.465%	54.94 usd	53.50	+1.840	1,149,070	55.18	53.33	53.10	57.87	29.55	55,761,081						
cio-com	siro	+3.47%	54.94 usd	53.50	+1.840	1,149,070	55.18	53.33	53.10	57.87	29.55	55,761,081	27.61	3b				
cnn-money	siro	+3.47%	54.94	53.50	+1.84	1,149,070	55.18	53.33	53.10				27.6	$3.1b				
easystockalterts	siro	3.44%	54.94	53.50	+1.84	1149070	55.18	53.33	53.10	57.87	29.55		27.61				1.99	
eresearch-fidelity-com	siro	3.47%	54.9400	53.5000	1.8400	1,149,070	55.1800	53.3300	53.1000	57.8700	29.5500	55,761,000	26.68	$2.96b				
finance-abc7-com	siro	+3.465%	54.94 usd	53.50	+1.840	1,149,070	55.18	53.33	53.10	57.87	29.55	55,761,081						
finance-abc7chicago-com	siro	+3.465%	54.94 usd	53.50	+1.840	1,149,070	55.18	53.33	53.10	57.87	29.55	55,761,081						
financial-content	siro	+3.465%	54.94 usd	53.50	+1.840	1,149,070	55.18	53.33	53.10	57.87	29.55	55,761,081						
finapps-forbes-com	siro	3.5%	$54.94	53.50	1.84	1,149,070	55.18	53.33	53.10	57.87	29.55	56 mil	27.6	3 bil	0.0	0.00	1.99	
finviz	siro	3.47%	54.94			1,149,070			53.10	-5.06%	85.92%	55.76m	27.61	3.06b			1.99	
fool	siro	+3.47%	$54.94	$53.50	1.84	1,149,070	$55.18	$53.33	$53.10	$57.87	$29.55		26.70	$3.06b				
foxbusiness	siro		$54.94		+1.84	1,149,070			$53.10									
google-finance	siro	(3.47%)	54.94	53.50	+1.84	1.15m	55.18	53.33		57.87	29.55	55.76m	27.67	3.06b			1.99	
howthemarketworks	siro	3.465%	54.94	53.5	1.84	1,148,154	55.18	53.33	53.1									
hpcwire	siro	+3.465%	54.94 usd	53.50	+1.840	1,149,070	55.18	53.33	53.10	57.87	29.55	55,761,081						
insidestocks	siro	+3.47%	54.94	53.50	+1.84	1149070	55.18	53.33					price earnings ratio: 20.81					
investopedia	siro	+3.47 %	$54.94	53.50	+1.84				53.10									
investorguide	siro	+3.47%	54.94	53.41	+1.84		55.18	53.33		57.87	29.55		26.66	3.064b			1.992	
marketintellisearch	siro	3.47 %	$54.94	$53.41	1.84	1140.90k	$55.18	$53.33	$53.10			55.76m	26.68	2.96b	0.0 %		1.99	
marketwatch	siro	+3.47%	$54.94	open: 53.50	+1.84	3,436	$55.18	$53.33	$53.10	$57.87	$29.55		27.83	$2.96b			1.97	
minyanville	siro	+3.465%	54.94 usd	53.50	+1.840	1,149,070	55.18	53.33	53.10	57.87	29.55	55,761,081						
msn-money	siro	+3.47%	54.94	53.50	+1.84	1.15 mil	55.18	53.33	53.10	57.87	29.55	55.76 mil	27.61	2.96 bil			1.99	
nasdaq-com	siro	3.47%	$ 54.94	$ 53.50	1.84	1,149,070	$ 55.18	$ 53.33	$ 53.10	$ 57.87	$ 29.55	55,761,000	27.61	$ 3,063,509,340			$ 1.99	
optimum	siro	+3.47%	54.94 ( 4:30 pm edt)	53.50	+1.84	1,149,070	55.18	53.33	53.10	57.87	29.55	55.76m	27.6	3.1b			1.99	
paidcontent	siro	+3.465%	54.94 usd	53.50	+1.840	1,149,070	55.18	53.33	53.10	57.87	29.55	55,761,081						
pc-quote	siro	3.47%	54.94	53.5	1.84	1,149,070	55.18	53.33	53.1	57.87	29.55	53,893,506	26.68342	2,960,909,000		2.5		
personal-wealth-biz	siro	+3.47%	54.94	53.41		1,149,070	55.18	53.33	53.10	57.87	29.55		26.66			0.00	1.992	
predictwallstreet	siro	+3.47%	54.94		+1.84	1,149,070												
raymond-james	siro	3.47	54.94	53.50	1.84	1,149,070	55.18	53.33	54.94	57.87	29.55		26.93				2.04	
renewable-energy-world	siro	+3.465%	54.94 usd	53.50	+1.840	1,149,070	55.18	53.33	53.10	57.87	29.55	55,761,081						
screamingmedia	siro	+3.47%	$	open: 53.50	+1.84	3,436	$55.18	$53.33	$53.10	$57.87	$29.55		27.83	$2.96b			1.97	
scroli	siro	%	siro			0												
simple-stock-quotes	siro	+3.47%	last trade: 54.94		change: 1.840								p/e ratio: 26.66					
smartmoney	siro	(3.47%)	54.94	$53.50	1.84	1,149,070	$55.18	$53.33	$53.10	$57.87	$29.55			2,960,900	0.00%	$2.50		
stocknod	siro	+3.465%	54.94 usd	53.50	+1.840	1,149,070	55.18	53.33	53.10	57.87	29.55	55,761,081						
stockpickr	siro	3.47%	$54.94 1.84 | 3.47%	53.50	1.84	1.15m	55.18	53.33	53.10	57.87	29.55							
stocksmart	siro	.0 %	$53.23	42	0	25,578	54.4	53.23										
stocktwits	siro	3.43%	54.92		+1.82													
streetinsider-com	siro	3.47%	54.94	$53.50	+1.84	1,149,070	$55.18	$53.33	$53.10	$57.87	$29.55		27.61				$1.99	
thecramerreport	siro		54.94	53.41	+1.84	1149070	55.18	53.33										
thestree	siro	3.47%	$54.94	53.5	1.84	1149070	55.18	53.33	53.1	-57.87	29.55	5.5761081e7		2.964816677e9				
tickerspy	siro	3.47%	$54.94	53.50	+1.84	1,149,070	55.18	53.33	53.10	57.87	29.55		26.7	2.9b	0.00%	$2.50		
tmx-quotemedia	siro	3.47%	54.940	53.500	1.840	1,149,070	55.180	53.330	53.100	57.870	29.550	55,761,081	26.70	3,063,513,790			1.99	
updown	siro	3.47%	$54.94	$53.50	$1.84	1,145,534	$55.18	$53.33	$53.10	$57.87	$29.55	55.76b	26.01	$2.96b			2.04	
wallstreetsurvivor	siro	3.47%	54.94	53.50	1.84	1,148,154	55.18	53.33		57.87	29.55		26.70	$3b			1.59	
yahoo-finance	siro	3.47%	54.94	53.41	1.84	1,149,070	55.18	53.33	53.10	57.87	29.55		27.58	3.06b			1.99	
ycharts-com	siro	+3.43%	54.92		+1.82					57.87	29.55		27.60	3.04b	0.00%		1.99	
zacks	siro	(3.47%)	54.94		1.84	vol.  1,149,070	55.18	53.33		57.87	29.55		20.19	2.96 b	0.00	0.00	2.63	
advfn	nwl	2.22	16.13	15.85	0.35	4323447	16.27	15.74										
barchart	nwl	+2.22%	16.13	15.85	+0.35	4,323,447	16.27	15.74	15.78	20.24	13.95		9.96	$4.69 b	2.05%	$0.32	+1.00	
barrons	nwl	2.22%	16.13	15.85	+0.35	4.321m	16.27	15.74				305.40 million		$4.55 billion	1.98%	$0.08		
bloomberg	nwl	2.218%	16.130	15.850	0.350	4,323,447	16.270	15.740		20.38	14.14	291.300mil	10.899	4,698.669mil	1.426	0.080 regular cash	1.480	
boston-com	nwl	+2.218%	16.13 usd	15.85	+0.3500	4,323,447	16.27	15.74	15.78	20.38	14.14	291,200,000						
bostonmerchant	nwl	+2.218%	16.13 usd	15.85	+0.3500	4,323,447	16.27	15.74	15.78	20.38	14.14	291,200,000						
business-insider	nwl	+2.218%	16.13 usd	15.85	+0.3500	4,323,447	16.27	15.74	15.78	20.38	14.14	291,200,000						
chron	nwl	+2.218%	16.13 usd	15.85	+0.3500	4,323,447	16.27	15.74	15.78	20.38	14.14	291,200,000						
cio-com	nwl	+2.22%	16.13 usd	15.85	+0.3500	4,323,447	16.27	15.74	15.78	20.38	14.14	291,200,000	15.97	5b	2	0.32		
cnn-money	nwl	+2.22%	16.13	15.89	+0.35	4,186,886	16.27	15.74	15.78				16.0	$4.7b	1.98%			
easystockalterts	nwl	2.21%	16.13	15.85	+0.35	4323447	16.27	15.74	15.78	20.38	14.14		15.97				1.01	
eresearch-fidelity-com	nwl	2.22%	16.1300	15.8500	0.3500	4,323,447	16.2700	15.7400	15.7800	20.3800	14.1400	309,546,000	15.78	$4.88b	2.03%	$0.080000		
finance-abc7-com	nwl	+2.218%	16.13 usd	15.85	+0.3500	4,323,447	16.27	15.74	15.78	20.38	14.14	291,200,000						
finance-abc7chicago-com	nwl	+2.218%	16.13 usd	15.85	+0.3500	4,323,447	16.27	15.74	15.78	20.38	14.14	291,200,000						
financial-content	nwl	+2.218%	16.13 usd	15.85	+0.3500	4,323,447	16.27	15.74	15.78	20.38	14.14	291,200,000						
finapps-forbes-com	nwl	2.2%	$16.13	15.85	0.35	4,323,447	16.27	15.74	15.78	20.38	14.14	310 mil	16.1	5 bil	2.0	0.32	1.00	
finviz	nwl	2.22%	16.13			4,323,447			15.78	-20.30%	15.61%	309.55m	15.47	4.88b		0.32	1.02	
fool	nwl	+2.22%	$16.13	$15.85	0.35	4,191,530	$16.27	$15.74	$15.78	$20.38	$14.14		15.50	$4.70b	1.40%	0.32		
foxbusiness	nwl		$16.13		+0.35	4,323,447			$15.78									
google-finance	nwl	(2.22%)	16.13	15.85	+0.35	4.32m	16.27	15.74		20.38	14.14	309.55m	15.88	4.99b	1.98	0.08	1.02	
howthemarketworks	nwl	2.218%	16.13	15.85	0.35	4,321,040	16.27	15.74	15.78									
hpcwire	nwl	+2.218%	16.13 usd	15.85	+0.3500	4,323,447	16.27	15.74	15.78	20.38	14.14	291,200,000						
insidestocks	nwl	+2.22%	16.13	15.85	+0.35	4321040	16.27	15.74					price earnings ratio: 10.27					
investopedia	nwl	+2.22 %	$16.13	15.85	+0.35				15.78									
investorguide	nwl	+2.22%	16.13	15.85	+0.35		16.27	15.74		20.38	14.14		15.46	4.697b			1.021	
marketintellisearch	nwl	2.22 %	$16.13	$15.85	0.35	4156.60k	$16.27	$15.74	$15.78			309.55m	15.47	4.88b	2.03 %		1.02	
marketwatch	nwl	+2.22%	$16.13	open: 15.85	+0.35	137,661	$16.27	$15.74	$15.78	$20.38	$14.14		15.51	$4.55b	1.98%	0.08	1.04	
minyanville	nwl	+2.218%	16.13 usd	15.85	+0.3500	4,323,447	16.27	15.74	15.78	20.38	14.14	291,200,000						
msn-money	nwl	+2.22%	16.13	15.85	+0.35	4.32 mil	16.27	15.74	15.78	20.38	14.14	309.55 mil	15.81	4.88 bil	2.03%	0.32	1.02	
nasdaq-com	nwl	2.22%	$ 16.13		0.35	4,323,447	$ 16.27	$ 15.74	$ 15.78	$ 20.38	$ 14.14	291,200,000	16.13	$ 4,697,056,000	2.03 %	$0.320000	$ 1	
optimum	nwl	+2.22%	16.13 ( 4:15 pm edt)	15.85	+0.35	4,323,447	16.27	15.74	15.78	20.38	14.14	291.20m	16.0	4.7b	1.98	0.32	1.01	
paidcontent	nwl	+2.218%	16.13 usd	15.85	+0.3500	4,323,447	16.27	15.74	15.78	20.38	14.14	291,200,000						
pc-quote	nwl	2.22%	16.13	15.85	0.35	4,323,447	16.27	15.74	15.78	20.38	14.14	284,881,339	15.47059	4,595,136,000		0.08		
personal-wealth-biz	nwl	+2.22%	16.13	15.85		4,323,447	16.27	15.74	15.78	20.38	14.14		15.46		1.46	0.23	1.021	
predictwallstreet	nwl	+2.22%	16.13		+0.35	4,323,447												
raymond-james	nwl	2.22	16.13	15.85	0.35	4,323,447	16.27	15.74	16.13	20.38	14.14		14.94				1.08	
renewable-energy-world	nwl	+2.218%	16.13 usd	15.85	+0.3500	4,323,447	16.27	15.74	15.78	20.38	14.14	291,200,000						
screamingmedia	nwl	+2.22%	$	open: 15.85	+0.35	137,661	$16.27	$15.74	$15.78	$20.38	$14.14		15.51	$4.55b	1.98%	0.08	1.04	
scroli	nwl	2.22%	nwl 16.13	15.85	0.35	3,733,724	16.27	15.74	15.78	20.38	14.14		15.88				1.02	
simple-stock-quotes	nwl	+2.22%	last trade: 16.13		change: 0.350								p/e ratio: 15.46					
smartmoney	nwl	(2.22%)	16.13	$15.85	0.35	4,323,447	$16.27	$15.74	$15.78	$20.38	$14.14			4,595,100	2.03%	$0.08		
stocknod	nwl	+2.218%	16.13 usd	15.85	+0.3500	4,323,447	16.27	15.74	15.78	20.38	14.14	291,200,000						
stockpickr	nwl	2.22%	$16.13 0.35 | 2.22%	15.84	0.35	4.32m	16.27	15.74	15.78	20.38	14.14							
stocksmart	nwl	.0 %	$17.365	17.96	0	193,634	17.855	17.35										
stocktwits	nwl	2.22%	16.13		+0.35													
streetinsider-com	nwl	2.22%	16.13	$15.85	+0.35	4,323,447	$16.27	$15.74	$15.78	$20.38	$14.14		15.97				$1.01	
thecramerreport	nwl		16.13	15.85	+0.35	4323447	16.27	15.74										
thestree	nwl	2.22%	$16.13	15.84	0.35	4323447	16.27	15.74	15.78	-20.38	14.14	2.912e8		4.554368e9				
tickerspy	nwl	2.22%	$16.13	15.85	+0.35	4,323,447	16.27	15.74	15.78	20.38	14.14		15.5	4.5b	2.03%	$0.08		
tmx-quotemedia	nwl	2.22%	16.130	15.850	0.350	4,323,447	16.270	15.740	15.780	20.380	14.140	291,200,000	15.60	4,697,056,000	2.028	0.080 usd	1.01	
updown	nwl	2.22%	$16.13	$15.85	$0.35	4,186,886	$16.27	$15.74	$15.78	$20.38	$14.14	291.20b	14.54	$4.59b			1.09	
wallstreetsurvivor	nwl	2.22%	16.13	15.85	0.35	4,321,040	16.27	15.74		20.38	14.14		15.60	$5b	2.00%	0.20 -	0.96	
yahoo-finance	nwl	2.22%	16.13	15.85	0.35	4,323,447	16.27	15.74	15.78	20.38	14.14		15.80	4.70b	2.00%	0.32	1.02	
ycharts-com	nwl	+2.22%	16.13		+0.35					20.38	14.14		15.81	4.69b	2.15%		1.02	
zacks	nwl	(2.22%)	16.13		0.35	vol.  4,323,447	16.27	15.74		20.38	14.14		10.05	4.60 b	2.03	0.32	1.57	
advfn	ldsh	0.00	56.17		0.0													
barchart	ldsh	+0.61%	56.17	55.45	+0.34	1,150,700	57.49	55.45	55.83	57.49	20.93		29.70	$882.43 m			+1.88	
barrons	ldsh																	
bloomberg	ldsh																	
boston-com	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	21.64	15,707,552						
bostonmerchant	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	21.64	15,707,552						
business-insider	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	21.64	15,707,552						
chron	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	21.64	15,707,552						
cio-com	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	21.64	15,707,552	29.88	882m				
cnn-money	ldsh																	
easystockalterts	ldsh	0.00%	56.17	24.77	+0.00	22032	56.17	56.17	56.17	57.49	20.93		29.88				1.88	
finance-abc7-com	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	21.64	15,707,552						
finance-abc7chicago-com	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	21.64	15,707,552						
financial-content	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	21.64	15,707,552						
fool	ldsh	0%	$56.17	$0.00	0.00	0	$57.49	$55.45	$56.17	$57.49	$20.93		34.70	$882.29m				
foxbusiness	ldsh		$56.17		+0.34	1,150,857			$55.83									
howthemarketworks	ldsh																	
hpcwire	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	21.64	15,707,552						
insidestocks	ldsh																	
investorguide	ldsh		0.00															
marketintellisearch	ldsh	-1.01 %	$17.62	$0.00	-0.18	113.80k	$17.76	$17.28	$17.80						%			
marketwatch	ldsh																	
minyanville	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	21.64	15,707,552						
msn-money	ldsh		56.17						56.17	57.49	20.93		30.04					
paidcontent	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	21.64	15,707,552						
pc-quote	ldsh	0.00%	56.17	0	0.00	0	0	0	56.17	57.49	20.93	15,708,001	30.03743	882,318,000				
personal-wealth-biz	ldsh					0												
predictwallstreet	ldsh	0.00%	56.17		0.00													
raymond-james	ldsh																	
renewable-energy-world	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	21.64	15,707,552						
screamingmedia	ldsh																	
scroli	ldsh	%	ldsh			0												
simple-stock-quotes	ldsh		last trade: 0.00		change: 0.000													
smartmoney	ldsh																	
stocknod	ldsh	0.00%	56.17 usd		+0.00	0	56.17	56.17	56.17	57.42	21.64	15,707,552						
stockpickr	ldsh	0.61%	$56.17 0.34 | 0.61%	55.45	0.34	1.15m	57.49	55.45	55.83	57.49	20.93							
stocksmart	ldsh	%	$56.13	48.85		39,644	56.54	55.73										
stocktwits	ldsh	0.54%	56.13		+0.30													
streetinsider-com	ldsh	-0%	56.17	$24.77		22,032	$56.17	$56.17	$56.17	$57.49	$20.93		29.88				$1.88	
thecramerreport	ldsh		0.00															
thestree	ldsh	0.61%	$56.17	55.45	0.34	1150857	57.49	55.45	55.83	-57.49	20.93	1.5707552e7		8.82293196e8				
tickerspy	ldsh	0.00%	$56.17	55.45	0.00	1,150,857	57.49	55.45	56.17	57.42	20.93		29.9	882.2m	0.00%	$0.00		
tmx-quotemedia	ldsh																	
updown	ldsh	0.00%	$56.17		$0.00	0			$56.17	$57.49	$20.93	15.70b	29.93	$882m			1.88	
wallstreetsurvivor	ldsh	-			-		- -											
ycharts-com	ldsh	+0.00%	56.17		+0.00					57.49	21.64							
zacks	ldsh																	
advfn	itc	1.37	72.75	71.7	0.98	161776	72.78	71.7										
barchart	itc	+1.37%	72.75	71.70	+0.98	161,776	72.78	71.70	71.77	73.97	50.35		24.14	$3.69 b	1.86%	$1.34	+2.98	
barrons	itc	1.37%	72.75	71.70	+0.98	161,299	72.78	71.70				50.40 million		$3.67 billion	1.84%	$0.34		
bloomberg	itc	1.365%	72.750	71.700	0.980	161,776	72.780	71.700		74.67	51.65	51.037mil	24.169	3,712.932mil	1.842	0.335 regular cash	3.010	
boston-com	itc	+1.365%	72.75 usd	71.70	+0.9800	161,776	72.78	71.70	71.77	74.67	51.65	51,036,866						
bostonmerchant	itc	+1.365%	72.75 usd	71.70	+0.9800	161,776	72.78	71.70	71.77	74.67	51.65	51,036,866						
business-insider	itc	+1.365%	72.75 usd	71.70	+0.9800	161,776	72.78	71.70	71.77	74.67	51.65	51,036,866						
chron	itc	+1.365%	72.75 usd	71.70	+0.9800	161,776	72.78	71.70	71.77	74.67	51.65	51,036,866						
cio-com	itc	+1.37%	72.75 usd	71.70	+0.9800	161,776	72.78	71.70	71.77	74.67	51.65	51,036,866	24.41	4b	1.9	1.34		
cnn-money	itc	+1.37%	72.75	71.70	+0.98	161,776	72.78	71.70	71.77				24.4	$3.7b	1.84%			
easystockalterts	itc	1.37%	72.75	71.70	+0.98	161776	72.78	71.70	71.77	74.67	51.65		24.41				2.98	
eresearch-fidelity-com	itc	1.37%	72.7500	71.7000	0.9800	161,776	72.7800	71.7000	71.7700	74.6700	51.6500	51,037,000	24.08	$3.66b	1.87%	$0.335000		
finance-abc7-com	itc	+1.365%	72.75 usd	71.70	+0.9800	161,776	72.78	71.70	71.77	74.67	51.65	51,036,866						
finance-abc7chicago-com	itc	+1.365%	72.75 usd	71.70	+0.9800	161,776	72.78	71.70	71.77	74.67	51.65	51,036,866						
financial-content	itc	+1.365%	72.75 usd	71.70	+0.9800	161,776	72.78	71.70	71.77	74.67	51.65	51,036,866						
finapps-forbes-com	itc	1.4%	$72.75	71.70	0.98	161,776	72.78	71.70	71.77	74.67	51.65	51 mil	24.4	4 bil	1.8	1.34	2.98	
finviz	itc	1.37%	72.75			161,776			71.77	-1.65%	44.50%	51.04m	24.49	3.71b		1.34	2.97	
fool	itc	+1.37%	$72.75	$71.70	0.98	161,199	$72.78	$71.70	$71.77	$74.67	$51.65		24.10	$3.71b	2.40%	1.34		
foxbusiness	itc		$72.75		+0.98	161,776			$71.77									
google-finance	itc	(1.37%)	72.75	71.70	+0.98	161,776.00	72.78	71.70		74.67	51.65	51.04m	24.49	3.71b	1.84	0.34	2.97	
howthemarketworks	itc	1.365%	72.75	71.7	0.98	161,299	72.78	71.7	71.77									
hpcwire	itc	+1.365%	72.75 usd	71.70	+0.9800	161,776	72.78	71.70	71.77	74.67	51.65	51,036,866						
insidestocks	itc	+1.37%	72.75	71.70	+0.98	161299	72.78	71.70										
investopedia	itc	+1.37 %	$72.75	71.70	+0.98				71.77									
investorguide	itc	+1.37%	72.75	71.70	+0.98		72.78	71.70		74.67	51.65		24.08	3.713b			2.98	
marketintellisearch	itc	1.37 %	$72.75	$71.70	0.98	151.60k	$72.78	$71.70	$71.77			51.04m	24.16	3.66b	1.87 %		2.97	
marketwatch	itc	+1.37%	$72.75	open: 71.70	+0.98	9,094	$72.78	$71.70	$71.77	$74.67	$52.45		24.37	$3.67b	1.84%	0.34	2.99	
minyanville	itc	+1.365%	72.75 usd	71.70	+0.9800	161,776	72.78	71.70	71.77	74.67	51.65	51,036,866						
msn-money	itc	+1.37%	72.75	71.70	+0.98	161,776	72.78	71.70	71.77	74.67	51.65	51.04 mil	24.41	3.66 bil	1.87%	1.34	2.97	
nasdaq-com	itc	1.37%	$ 72.75		0.98	161,776	$ 72.78	$ 71.70	$ 71.77	$ 74.67	$ 51.65	51,037,000	24.41	$ 3,712,941,750	1.87 %	$1.340000	$ 2.98	
optimum	itc	+1.37%	72.75 ( 4:15 pm edt)	71.70	+0.98	161,776	72.78	71.70	71.77	74.67	51.65	51.04m	24.4	3.7b	1.84	1.34	2.98	
paidcontent	itc	+1.365%	72.75 usd	71.70	+0.9800	161,776	72.78	71.70	71.77	74.67	51.65	51,036,866						
pc-quote	itc	1.37%	72.75	71.7	0.98	161,776	72.78	71.7	71.77	74.67	51.65	50,349,491	24.08389	3,662,926,000		0.335		
personal-wealth-biz	itc	+1.37%	72.75	71.70		161,776	72.78	71.70	71.77	74.67	51.65		24.08		2.33	1.675	2.98	
predictwallstreet	itc	+1.37%	72.75		+0.98	161,776												
raymond-james	itc	1.37	72.75	71.70	0.98	161,776	72.78	71.70	72.75	74.67	51.65		23.93				3.04	
renewable-energy-world	itc	+1.365%	72.75 usd	71.70	+0.9800	161,776	72.78	71.70	71.77	74.67	51.65	51,036,866						
screamingmedia	itc	+1.37%	$	open: 71.70	+0.98	9,094	$72.78	$71.70	$71.77	$74.67	$52.45		24.37	$3.67b	1.84%	0.34	2.99	
scroli	itc	%	itc			0												
simple-stock-quotes	itc	+1.37%	last trade: 72.75		change: 0.980								p/e ratio: 24.08					
smartmoney	itc	(1.37%)	72.75	$71.70	0.98	161,776	$72.78	$71.70	$71.77	$74.67	$51.65			3,662,900	1.87%	$0.34		
stocknod	itc	+1.365%	72.75 usd	71.70	+0.9800	161,776	72.78	71.70	71.77	74.67	51.65	51,036,866						
stockpickr	itc	1.37%	$72.75 0.98 | 1.37%	72.16	0.98	161.78k	72.78	71.70	71.77	74.67	51.65							
stocksmart	itc	.0 %	$70.84	61.71	0	18,735	72.39	70.84										
stocktwits	itc	1.36%	72.75		+0.98													
streetinsider-com	itc	1.37%	72.75	$71.70	+0.98	161,776	$72.78	$71.70	$71.77	$74.67	$51.65		24.41				$2.98	
thecramerreport	itc		72.75	71.70	+0.98	161776	72.78	71.70										
thestree	itc	1.37%	$72.75	72.16	0.98	161776	72.78	71.7	71.77	-74.67	51.65	5.1036866e7		3.671081771e9				
tickerspy	itc	1.37%	$72.75	71.70	+0.98	161,776	72.78	71.70	71.77	74.67	51.65		24.1	3.6b	1.87%	$0.34		
tmx-quotemedia	itc	1.37%	72.750	71.700	0.980	161,776	72.780	71.700	71.770	74.670	51.650	51,036,866	24.10	3,712,932,002	1.867	0.335 usd	2.98	
updown	itc	1.37%	$72.75	$71.70	$0.98	160,167	$72.78	$71.70	$71.77	$74.67	$51.65	51.03b	23.23	$3.66b			3.09	
wallstreetsurvivor	itc	1.37%	72.75	71.70	0.98	161,299	72.78	71.70		74.67	51.65		24.10	$4b	1.90%	1.31 -	2.84	
yahoo-finance	itc	1.37%	72.75	71.70	0.98	161,776	72.78	71.70	71.77	74.67	51.65		24.41	3.71b	1.90%	1.34	2.98	
ycharts-com	itc	+1.37%	72.75		+0.98					74.67	51.65		24.41	3.69b	1.87%		2.98	
zacks	itc	(1.37%)	72.75		0.98	vol.  161,776	72.78	71.70		74.67	51.65		24.08	3.66 b	1.87	1.34	2.98	
advfn	osir	-1.81	7.6	7.75	-0.14	93465	7.781	7.47										
barchart	osir	-1.81%	7.60	7.75	-0.14	107,437	7.78	7.47	7.74	8.58	5.79		17.20	$249.43 m			+0.44	
barrons	osir	1.81%	7.60	7.75	-0.14	93,465	7.781	7.47				33.10 million		$248.44 million	osir has not issued dividends in more than 1 year.			
bloomberg	osir	-1.809%	7.600	7.750	-0.140	93,465	7.781	7.470		8.58	5.63	32.821mil	17.273	249.440mil			0.440	
boston-com	osir	-1.809%	7.600 usd	7.750	-0.1400	93,465	7.781	7.470	7.740	8.580	5.630	32,821,083						
bostonmerchant	osir	-1.809%	7.600 usd	7.750	-0.1400	93,465	7.781	7.470	7.740	8.580	5.630	32,821,083						
business-insider	osir	-1.809%	7.600 usd	7.750	-0.1400	93,465	7.781	7.470	7.740	8.580	5.630	32,821,083						
chron	osir	-1.809%	7.600 usd	7.750	-0.1400	93,465	7.781	7.470	7.740	8.580	5.630	32,821,083						
cio-com	osir	-1.81%	7.600 usd	7.750	-0.1400	93,465	7.781	7.470	7.740	8.580	5.630	32,821,083	16.89	249m				
cnn-money	osir	-1.81%	7.60	7.75	-0.14	91,326	7.78	7.47	7.74				19.0	$249.4m				
easystockalterts	osir	-1.81%	7.60	7.75	-0.14	93465	7.78	7.47	7.74	8.58	5.63		16.89				0.45	
eresearch-fidelity-com	osir	-1.81%	7.6000	7.7500	-0.1400	93,465	7.7810	7.4700	7.7400	8.5800	5.6300	32,821,000	17.59	$254.03m				
finance-abc7-com	osir	-1.809%	7.600 usd	7.750	-0.1400	93,465	7.781	7.470	7.740	8.580	5.630	32,821,083						
finance-abc7chicago-com	osir	-1.809%	7.600 usd	7.750	-0.1400	93,465	7.781	7.470	7.740	8.580	5.630	32,821,083						
financial-content	osir	-1.809%	7.600 usd	7.750	-0.1400	93,465	7.781	7.470	7.740	8.580	5.630	32,821,083						
finapps-forbes-com	osir	-1.8%	$7.60	7.75	-0.14	93,465	7.78	7.47	7.74	8.58	5.63	33 mil	17.3	249 mil	0.0	0.00	0.44	
finviz	osir	-1.81%	7.60			93,465			7.74	-11.42%	34.99%	32.82m	17.20	254.03m			0.45	
fool	osir	-1.81%	$7.60	$7.75	-0.14	93,465	$7.78	$7.47	$7.74	$8.58	$5.63		16.80	$249.44m				
foxbusiness	osir		$7.60		-0.14	94,320			$7.74									
google-finance	osir	(-1.81%)	7.60	7.75	-0.14	93,465.00	7.78	7.47		8.58	5.63	32.82m	17.06	249.44m			0.45	
howthemarketworks	osir	-1.809%	7.6	7.75	-0.14	90,626	7.781	7.47	7.74									
hpcwire	osir	-1.809%	7.600 usd	7.750	-0.1400	93,465	7.781	7.470	7.740	8.580	5.630	32,821,083						
insidestocks	osir	-1.81%	7.60	7.75	-0.14	93465	7.78	7.47										
investopedia	osir	-1.81 %	$7.60	7.75	-0.14				7.74									
investorguide	osir	-1.81%	7.60	7.75	-0.14		7.781	7.47		8.58	5.39		17.20	249.4m			0.45	
marketintellisearch	osir	-1.81 %	$7.60	$7.75	-0.14	104.10k	$7.77	$7.47	$7.74			32.82m	17.20	0.25b	0.0 %		0.45	
marketwatch	osir	-1.81%	$7.60	open: 7.75	-0.14	3,139	$7.78	$7.47	$7.74	$8.58	$5.79		17.06	$248.44m			0.45	
minyanville	osir	-1.809%	7.600 usd	7.750	-0.1400	93,465	7.781	7.470	7.740	8.580	5.630	32,821,083						
msn-money	osir	-1.81%	7.60	7.75	-0.14	93,465	7.78	7.47	7.74	8.58	5.63	32.82 mil	16.89	254.04 mil			0.45	
nasdaq-com	osir	1.81%	$ 7.60	$ 7.75	0.14	93,465	$ 7.781	$ 7.47	$ 7.74	$ 8.58	$ 5.63	32,821,000	17.27	$ 249,439,600			$ 0.44	
optimum	osir	-1.81%	7.60 ( 4:30 pm edt)	7.75	-0.14	93,465	7.78	7.47	7.74	8.58	5.63	32.82m	16.9	249.4m			0.45	
paidcontent	osir	-1.809%	7.600 usd	7.750	-0.1400	93,465	7.781	7.470	7.740	8.580	5.630	32,821,083						
pc-quote	osir	-1.81%	7.6	7.75	-0.14	93,465	7.781	7.47	7.74	8.58	5.63	33,423,566	17.2	254,019,000				
personal-wealth-biz	osir	-1.81%	7.60	7.75	-0.14	94,320	7.781	7.47	7.74	8.58	5.39		17.20			0.00	0.45	
predictwallstreet	osir	-1.81%	7.60		-0.14	93,465												
raymond-james	osir	-1.81	7.60	7.75	-0.14	93,465	7.78	7.47	7.60	8.58	5.63		17.27				0.44	
renewable-energy-world	osir	-1.809%	7.600 usd	7.750	-0.1400	93,465	7.781	7.470	7.740	8.580	5.630	32,821,083						
screamingmedia	osir	-1.81%	$	open: 7.75	-0.14	3,139	$7.78	$7.47	$7.74	$8.58	$5.79		17.06	$248.44m			0.45	
scroli	osir	%	osir			0												
simple-stock-quotes	osir	-1.81%	last trade: 7.60		change: -0.140								p/e ratio: 17.2					
smartmoney	osir	(-1.81%)	7.60	$7.75	-0.14	93,465	$7.78	$7.47	$7.74	$8.58	$5.63			254,000	0.00%	$0.00		
stocknod	osir	-1.809%	7.600 usd	7.750	-0.1400	93,465	7.781	7.470	7.740	8.580	5.630	32,821,083						
stockpickr	osir	-1.81%	$7.60 -0.14 | -1.81%	7.75	-0.14	93.47k	7.78	7.47	7.74	8.58	5.63							
stocksmart	osir	.0 %	$7.19	7.94	0	4,389	7.4	7.19										
stocktwits	osir	-1.94%	7.59		-0.15													
streetinsider-com	osir	1.81%	7.60	$7.75	-0.14	93,465	$7.78	$7.47	$7.74	$8.58	$5.63		16.89				$0.45	
thecramerreport	osir		7.60	7.75	-0.14	93465	7.781	7.47										
thestree	osir	-1.81%	$7.6	7.75	-0.14	93465	7.78	7.47	7.74	-8.58	5.63	3.2821083e7		2.48455598e8				
tickerspy	osir	-1.81%	$7.60	7.75	-0.14	91,326	7.78	7.47	7.74	8.58	5.63		17.2	254.0m	0.00%	$0.00		
tmx-quotemedia	osir	-1.81%	7.600	7.750	-0.140	94,320	7.781	7.470	7.740	8.580	5.630	32,821,083	17.20	249,440,231			0.45	
updown	osir	-1.81%	$7.60	$7.75	-$0.14	90,326	$7.78	$7.47	$7.74	$8.58	$5.63	32.82b	17.21	$254m			0.45	
wallstreetsurvivor	osir	-1.81%	7.60	7.75	-0.14	90,626	7.78	7.47		8.58	5.63		17.20	$254m			0.40	
yahoo-finance	osir	1.81%	7.60	7.75	0.14	93,465	7.78	7.47	7.74	8.58	5.63		16.89	249.44m			0.45	
ycharts-com	osir	-1.94%	7.59		-0.15					8.58	5.63		16.87	249.10m	0.00%		0.45	
zacks	osir	(-1.81%)	7.60		-0.14	vol.  93,465	7.78	7.47		8.58	5.63		17.59	254.02 m	0.00	0.00	.44	
advfn	ppc	-1.48	5.33	5.37	-0.08	914570	5.445	5.2										
barchart	ppc	-1.48%	5.33	5.37	-0.08	914,570	5.44	5.20	5.41	8.61	3.96		25.24	$1.14 b			+0.06	
barrons	ppc	1.48%	5.33	5.37	-0.08	906,019	5.445	5.20				214.28 million		$1.14 billion	ppc has not issued dividends in more than 1 year.			
bloomberg	ppc	-1.479%	5.330	5.370	-0.080	914,570	5.445	5.200		8.61	3.96	214.482mil	29.611	1,143.189mil			0.180	
boston-com	ppc	-1.479%	5.330 usd	5.370	-0.0800	914,570	5.445	5.200	5.410	8.610	3.960	214,481,914						
bostonmerchant	ppc	-1.479%	5.330 usd	5.370	-0.0800	914,570	5.445	5.200	5.410	8.610	3.960	214,481,914						
business-insider	ppc	-1.479%	5.330 usd	5.370	-0.0800	914,570	5.445	5.200	5.410	8.610	3.960	214,481,914						
chron	ppc	-1.479%	5.330 usd	5.370	-0.0800	914,570	5.445	5.200	5.410	8.610	3.960	214,481,914						
cio-com	ppc	-1.48%	5.330 usd	5.370	-0.0800	914,570	5.445	5.200	5.410	8.610	3.960	214,481,914	88.83	1b				
cnn-money	ppc	-1.48%	5.33	5.37	-0.08	912,581	5.45	5.20	5.41				88.8	$1.1b				
easystockalterts	ppc	-1.49%	5.33	5.37	-0.08	914570	5.45	5.20	5.41	8.61	3.96		88.83				0.06	
eresearch-fidelity-com	ppc	-1.48%	5.3300	5.3700	-0.0800	914,570	5.4450	5.2000	5.4100	8.6100	3.9600	214,482,000	90.17	$1.16b				
finance-abc7-com	ppc	-1.479%	5.330 usd	5.370	-0.0800	914,570	5.445	5.200	5.410	8.610	3.960	214,481,914						
finance-abc7chicago-com	ppc	-1.479%	5.330 usd	5.370	-0.0800	914,570	5.445	5.200	5.410	8.610	3.960	214,481,914						
financial-content	ppc	-1.479%	5.330 usd	5.370	-0.0800	914,570	5.445	5.200	5.410	8.610	3.960	214,481,914						
finapps-forbes-com	ppc	-1.5%	$5.33	5.37	-0.08	914,570	5.45	5.20	5.41	8.61	3.96	214 mil	88.8	1 bil	0.0	0.00	0.06	
finviz	ppc	-1.48%	5.33			912,581			5.41	-38.10%	34.60%	74.06m		394.74m			-2.40	
fool	ppc	-1.48%	$5.33	$5.37	-0.08	912,581	$5.45	$5.20	$5.41	$8.61	$3.96		88.30	$1.14b	1.20%	0.09		
foxbusiness	ppc		$5.33		-0.08	914,570			$5.41									
google-finance	ppc	(-1.48%)	5.33	5.37	-0.08	914,570.00	5.45	5.20		8.61	3.96	214.48m	95.74	1.14b			0.06	
howthemarketworks	ppc	-1.479%	5.33	5.37	-0.08	906,019	5.445	5.2	5.41									
hpcwire	ppc	-1.479%	5.330 usd	5.370	-0.0800	914,570	5.445	5.200	5.410	8.610	3.960	214,481,914						
insidestocks	ppc	-1.48%	5.33	5.37	-0.08	906019	5.44	5.20										
investopedia	ppc	-1.48 %	$5.33	5.37	-0.08				5.41									
investorguide	ppc	-1.48%	5.33	5.37	-0.08		5.445	5.20		8.61	4.61		90.17	1.143b			0.06	
marketintellisearch	ppc	-1.48 %	$5.33	$5.37	-0.08	902.10k	$5.45	$5.20	$5.41			74.06m	0.00	0.40b	0.0 %		-2.40	
marketwatch	ppc	-1.48%	$5.33	open: 5.37	-0.08	8,768	$5.45	$5.20	$5.41	$8.61	$3.96			$1.14b				
minyanville	ppc	-1.479%	5.330 usd	5.370	-0.0800	914,570	5.445	5.200	5.410	8.610	3.960	214,481,914						
msn-money	ppc	-1.48%	5.33	5.37	-0.08	914,570	5.45	5.20	5.41	8.61	3.96	214.48 mil	88.83	1.16 bil			0.06	
nasdaq-com	ppc	1.48%	$ 5.33		0.08	914,570	$ 5.445	$ 5.20	$ 5.41	$ 8.61	$ 3.96	214,482,000	88.83	$ 1,143,189,060			$ 0.06	
optimum	ppc	-1.48%	5.33 ( 4:15 pm edt)	5.37	-0.08	914,570	5.45	5.20	5.41	8.61	3.96	214.48m	88.8	1.1b			0.06	
paidcontent	ppc	-1.479%	5.330 usd	5.370	-0.0800	914,570	5.445	5.200	5.410	8.610	3.960	214,481,914						
pc-quote	ppc	-1.48%	5.33	5.37	-0.08	914,570	5.445	5.2	5.41	8.61	3.96	217,701,257	90.16667	1,160,348,000				
personal-wealth-biz	ppc	-1.48%	5.33	5.37	-0.08	914,570	5.445	5.20	5.41	8.61	4.61		90.17			0.00	0.06	
predictwallstreet	ppc	-1.48%	5.33		-0.08	914,570												
raymond-james	ppc	-1.48	5.33	5.37	-0.08	914,570	5.45	5.20	5.33	8.61	3.96		88.83				0.06	
renewable-energy-world	ppc	-1.479%	5.330 usd	5.370	-0.0800	914,570	5.445	5.200	5.410	8.610	3.960	214,481,914						
screamingmedia	ppc	-1.48%	$	open: 5.37	-0.08	8,768	$5.45	$5.20	$5.41	$8.61	$3.96			$1.14b				
scroli	ppc	%	ppc			0												
simple-stock-quotes	ppc	-1.48%	last trade: 5.33		change: -0.080								p/e ratio: 90.17					
smartmoney	ppc	(-1.48%)	5.33	$5.37	-0.08	914,570	$5.44	$5.20	$5.41	$8.61	$3.96			1,160,300	0.00%	$0.02		
stocknod	ppc	-1.479%	5.330 usd	5.370	-0.0800	914,570	5.445	5.200	5.410	8.610	3.960	214,481,914						
stockpickr	ppc	-1.48%	$5.33 -0.08 | -1.48%	5.37	-0.08	912.58k	5.44	5.20	5.41	8.61	3.96							
stocksmart	ppc	.0 %	$4.76	7.04	0	24,940	4.95	4.76										
stocktwits	ppc	-1.66%	5.32		-0.09													
streetinsider-com	ppc	1.48%	5.33	$5.37	-0.08	914,570	$5.45	$5.20	$5.41	$8.61	$3.96		88.83				$0.06	
thecramerreport	ppc		5.33	5.37	-0.08	914570	5.445	5.20										
thestree	ppc	-1.48%	$5.33	5.37	-0.08	912581	5.44	5.2	5.41	-8.61	3.96	2.14481914e8		1.136754144e9				
tickerspy	ppc	-1.48%	$5.33	5.37	-0.08	914,570	5.45	5.20	5.41	8.61	3.96		90.2	1.1b	0.00%	$0.00		
tmx-quotemedia	ppc	-1.48%	5.330	5.370	-0.080	914,570	5.445	5.200	5.410	8.610	3.960	214,481,914	90.20	1,143,188,602			0.06	
updown	ppc	-1.48%	$5.33	$5.37	-$0.08	905,902	$5.45	$5.20	$5.41	$8.61	$3.96	214.48b	97.19	$1.16b			0.06	
wallstreetsurvivor	ppc	-1.48%	5.33	5.37	-0.08	906,019	5.45	5.20		8.61	3.96		90.20	$1b			0.41	
yahoo-finance	ppc	1.48%	5.33	5.37	0.08	914,570	5.45	5.20	5.41	8.61	3.96		88.83	1.14b			0.06	
ycharts-com	ppc	-1.66%	5.32		-0.09					8.61	3.96		88.67	1.14b	0.00%		0.06	
zacks	ppc	(-1.48%)	5.33		-0.08	vol.  914,570	5.45	5.20		8.61	3.96		25.76	1.16 b	0.00	0.00	.21	
advfn	uvv	1.19	38.12	37.75	0.45	237685	38.41	37.5109										
barchart	uvv	+1.19%	38.12	37.75	+0.45	237,685	38.41	37.51	37.67	45.53	34.17		6.69	$894.30 m	5.13%	$1.92	+5.42	
barrons	uvv	1.19%	38.12	37.75	+0.45	233,521	38.41	37.511				28.89 million		$869.03 million	5.04%	$0.48		
bloomberg	uvv	1.195%	38.120	37.750	0.450	237,685	38.410	37.511		45.96	35.36	23.160mil	6.994	882.871mil	4.988	0.480 regular cash	5.450	
boston-com	uvv	+1.195%	38.12 usd	37.75	+0.4500	237,685	38.41	37.51	37.67	45.96	35.36	23,160,312						
bostonmerchant	uvv	+1.195%	38.12 usd	37.75	+0.4500	237,685	38.41	37.51	37.67	45.96	35.36	23,160,312						
business-insider	uvv	+1.195%	38.12 usd	37.75	+0.4500	237,685	38.41	37.51	37.67	45.96	35.36	23,160,312						
chron	uvv	+1.195%	38.12 usd	37.75	+0.4500	237,685	38.41	37.51	37.67	45.96	35.36	23,160,312						
cio-com	uvv	+1.19%	38.12 usd	37.75	+0.4500	237,685	38.41	37.51	37.67	45.96	35.36	23,160,312	7.033	883m	5.1	1.92		
cnn-money	uvv	+1.19%	38.12	37.75	+0.45	236,523	38.41	37.51	37.67				7.0	$882.9m	5.04%			
easystockalterts	uvv	1.19%	38.12	37.75	+0.45	237685	38.41	37.51	37.67	45.96	35.36		7.03				5.42	
eresearch-fidelity-com	uvv	1.19%	38.1200	37.7500	0.4500	237,685	38.4100	37.5109	37.6700	45.9600	35.3600	23,160,000	6.95	$872.44m	5.10%	$0.480000		
finance-abc7-com	uvv	+1.195%	38.12 usd	37.75	+0.4500	237,685	38.41	37.51	37.67	45.96	35.36	23,160,312						
finance-abc7chicago-com	uvv	+1.195%	38.12 usd	37.75	+0.4500	237,685	38.41	37.51	37.67	45.96	35.36	23,160,312						
financial-content	uvv	+1.195%	38.12 usd	37.75	+0.4500	237,685	38.41	37.51	37.67	45.96	35.36	23,160,312						
finapps-forbes-com	uvv	1.2%	$38.12	37.75	0.45	237,685	38.41	37.51	37.67	45.96	35.36	23 mil		886 mil	5.0	1.92		
finviz	uvv	1.19%	38.12			236,775			37.67	-16.27%	11.55%	23.16m	7.03	882.86m		1.92	5.42	
fool	uvv	+1.19%	$38.12	$37.75	0.45	236,523	$38.41	$37.51	$37.67	$45.96	$35.36		6.90	$882.87m	4.00%	1.92		
foxbusiness	uvv		$38.12		+0.45	237,685			$37.67									
google-finance	uvv	(1.19%)	38.12	37.75	+0.45	237,685.00	38.41	37.51		45.96	35.36	23.16m	7.03	882.87m	5.04	0.48	5.42	
howthemarketworks	uvv	1.195%	38.12	37.75	0.45	233,521	38.41	37.5109	37.67									
hpcwire	uvv	+1.195%	38.12 usd	37.75	+0.4500	237,685	38.41	37.51	37.67	45.96	35.36	23,160,312						
insidestocks	uvv	+1.19%	38.12	37.75	+0.45	233521	38.41	37.51										
investopedia	uvv	+1.19 %	$38.12	37.75	+0.45				37.67									
investorguide	uvv	+1.19%	38.12	37.75	+0.45		38.41	37.5109		47.75	35.36		6.95	882.9m			5.42	
marketintellisearch	uvv	1.19 %	$38.12	$37.75	0.45	258.40k	$38.41	$37.51	$37.67			23.16m	6.95	0.87b	5.1 %		5.42	
marketwatch	uvv	+1.19%	$38.12	open: 37.75	+0.45	3,912	$38.41	$37.51	$37.67	$45.96	$35.36		7.28	$869.03m	5.04%	0.48	5.24	
minyanville	uvv	+1.195%	38.12 usd	37.75	+0.4500	237,685	38.41	37.51	37.67	45.96	35.36	23,160,312						
msn-money	uvv	+1.19%	38.12	37.75	+0.45	237,685	38.41	37.51	37.67	45.96	35.36	23.16 mil	7.03	872.45 mil	5.10%	1.92	5.42	
nasdaq-com	uvv	1.19%	$ 38.12		0.45	237,685	$ 38.41	$ 37.5109	$ 37.67	$ 45.96	$ 35.36	23,160,000	7.03	$ 882,859,200	5.1 %	$1.920000	$ 5.42	
optimum	uvv	+1.19%	38.12 ( 4:15 pm edt)	37.75	+0.45	236,775	38.41	37.51	37.67	45.96	35.36	23.16m	7.0	882.9m	5.04	1.92	5.42	
paidcontent	uvv	+1.195%	38.12 usd	37.75	+0.4500	237,685	38.41	37.51	37.67	45.96	35.36	23,160,312						
pc-quote	uvv	1.19%	38.12	37.75	0.45	237,685	38.41	37.5109	37.67	45.96	35.36	22,955,774	6.95018	875,074,000		0.48		
personal-wealth-biz	uvv	+1.19%	38.12	37.75		237,685	38.41	37.5109	37.67	47.75	35.36		6.95		5.04	1.90	5.42	
predictwallstreet	uvv	+1.19%	38.12		+0.45	237,685												
raymond-james	uvv	1.19	38.12	37.75	0.45	237,685	38.41	37.51	38.12	45.96	35.36		6.42				5.94	
renewable-energy-world	uvv	+1.195%	38.12 usd	37.75	+0.4500	237,685	38.41	37.51	37.67	45.96	35.36	23,160,312						
screamingmedia	uvv	+1.19%	$	open: 37.75	+0.45	3,912	$38.41	$37.51	$37.67	$45.96	$35.36		7.28	$869.03m	5.04%	0.48	5.24	
scroli	uvv	%	uvv			0												
simple-stock-quotes	uvv	+1.19%	last trade: 38.12		change: 0.450								p/e ratio: 6.95					
smartmoney	uvv	(1.19%)	38.12	$37.75	0.45	237,685	$38.41	$37.51	$37.67	$45.96	$35.36			872,400	5.10%	$0.48		
stocknod	uvv	+1.195%	38.12 usd	37.75	+0.4500	237,685	38.41	37.51	37.67	45.96	35.36	23,160,312						
stockpickr	uvv	1.19%	$38.12 0.45 | 1.19%	37.75	0.45	236.52k	38.41	37.51	37.67	45.96	35.36							
stocksmart	uvv	.0 %	$41.32	40.98	0	14,682	42.2	41.2										
stocktwits	uvv	1.06%	38.07		+0.40													
streetinsider-com	uvv	1.19%	38.12	$37.75	+0.45	237,685	$38.41	$37.51	$37.67	$45.96	$35.36		7.03				$5.42	
thecramerreport	uvv		38.12	37.75	+0.45	237685	38.41	37.5109										
thestree	uvv	1.19%	$38.12	37.75	0.45	236523	38.41	37.51	37.67	-45.96	35.36	2.3160312e7		8.66427272e8				
tickerspy	uvv	1.19%	$38.12	37.75	+0.45	237,685	38.41	37.51	37.67	45.96	35.36		7.0	875.4m	5.10%	$0.48		
tmx-quotemedia	uvv	1.19%	38.120	37.750	0.450	237,685	38.410	37.511	37.670	45.960	35.360	23,160,312	7.00	882,871,093	5.037	0.480 usd	5.42	
updown	uvv	1.19%	$38.12	$37.75	$0.45	233,314	$38.41	$37.51	$37.67	$45.96	$35.36	23.16b	6.34	$872m			5.94	
wallstreetsurvivor	uvv	1.19%	38.12	37.75	0.45	233,521	38.41	37.51		45.96	35.36		7.00	$872m	5.10%	1.89 -	5.42	
yahoo-finance	uvv	1.19%	38.12	37.75	0.45	237,685	38.41	37.51	37.67	45.96	35.36		7.03	882.86m	5.10%	1.92	5.42	
ycharts-com	uvv	+1.06%	38.07		+0.40					45.96	35.36		7.02	893.12m	5.05%		5.42	
zacks	uvv	(1.19%)	38.12		0.45	vol.  237,685	38.41	37.51		45.96	35.36		6.74	875.07 m	5.10	1.92	5.59	
advfn	ppd	0.00	66.49		0.0													
barchart	ppd	+0.03%	66.49	66.48	+0.02	369,457	66.50	66.47	66.47	68.66	44.05		10.01	$648.94 m			+6.64	
barrons	ppd																	
bloomberg	ppd																	
boston-com	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
bostonmerchant	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
business-insider	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
chron	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
cio-com	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149	9.998	651m				
cnn-money	ppd	+0.03%today&rsquo;s change	66.49data as of jun 30	66.48	+0.02	369,457	66.50	66.47	66.47					$650.9m				
easystockalterts	ppd	0.00%	66.49	164.18	+0.00	907796	66.49	66.49	66.49	68.66	44.05		10.00				6.65	
finance-abc7-com	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
finance-abc7chicago-com	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
financial-content	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
finapps-forbes-com	ppd	%										0 mil		0 mil				
finviz	ppd	0.00%	66.49			0			66.49	-3.16%	50.94%	9.79m	10.01	650.94m			6.64	
fool	ppd	0%	$66.49	$0.00	0.00	0	$66.50	$66.47	$66.47	$68.66	$44.05		10.00	$650.89m	0.20%	0.10		
foxbusiness	ppd		$66.49		+0.02	261,633			$66.47									
google-finance	ppd		0.0000			0.00				68.66	44.05	9.79m	0.00	650.87m			6.64	
howthemarketworks	ppd	0%	66.49	66.48	0	369,457	66.5	66.47	66.49									
hpcwire	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
insidestocks	ppd	+0.03%	66.49	66.48	+0.02	369400	66.50	66.47										
investorguide	ppd		0.00															
marketintellisearch	ppd	0.03 %	$66.49	$66.48	0.02	315.60k	$66.50	$66.47	$66.47			9.79m	10.01	0.65b	0.0 %		6.64	
marketwatch	ppd	+0.63%	18.38	open: 18.38	+0.11		18.38	18.38	18.26	21.93	17.16			2.08b	2.34%	0.11		
minyanville	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
msn-money	ppd		66.49						66.49	68.66	44.05	9.79 mil	10.00	650.89 mil			6.65	
optimum	ppd	-	66.49 (06.30.11  6:40 pm edt)		-		66.49	66.49	66.49	68.66	44.05	9.79m	10.0	650.9m			6.65	
paidcontent	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
pc-quote	ppd	0.00%				0						0		0				
personal-wealth-biz	ppd					0												
predictwallstreet	ppd	0.00%	66.49		0.00													
raymond-james	ppd																	
renewable-energy-world	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
screamingmedia	ppd	+0.63%		open: 18.38	+0.11		18.38	18.38	18.26	21.93	17.16			2.08b	2.34%	0.11		
scroli	ppd	%	ppd			0												
simple-stock-quotes	ppd		last trade: 0.00		change: 0.000													
smartmoney	ppd																	
stocknod	ppd	0.00%	66.49 usd		+0.00	0	66.49	66.49	66.49	68.66	44.05	9,790,149						
stockpickr	ppd	0.03%	$66.49 0.02 | 0.03%	66.48	0.02	261.63k	66.50	66.47	66.47	68.66	44.05							
stocksmart	ppd	.0 %	$66.35	61.61	0	6,147	66.36	66.26										
stocktwits	ppd	0.03%	66.49		+0.02													
streetinsider-com	ppd	-0%	66.49	$164.18		907,796	$66.49	$66.49	$66.49	$68.66	$44.05		10.00				$6.65	
thecramerreport	ppd		0.00															
thestree	ppd	0.03%	$66.49	66.48	0.02	261633	66.5	66.47	66.47	-68.66	44.05	9789269.0		6.50751204e8				
tickerspy	ppd	0.00%	$66.49	66.48	0.00	369,457	66.50	66.47	66.49	68.66	44.05		10.0	650.8m	0.00%	$0.10		
tmx-quotemedia	ppd	0.00%	66.490		0.00	0			66.490	68.660	44.050	9,789,269	10.00	650,888,496			6.65	
updown	ppd	0.00%	$66.49		$0.00	0			$66.49	$68.66	$44.05	9.78b	9.99	$651m			6.65	
wallstreetsurvivor	ppd	0.00%	66.49	66.48	0.00	369,457	66.50	66.47		68.66	44.05		10.00	$651m			6.80	
ycharts-com	ppd	+0.03%	66.49		+0.02					68.66	44.05		10.00	648.94m	0.00%		6.65	
zacks	ppd																	
advfn	ppg	1.17	91.85	90.98	1.06	787535	92.01	90.44										
barchart	ppg	+1.17%	91.85	90.98	+1.06	787,535	92.01	90.44	90.79	97.19	58.30		15.16	$14.79 b	2.56%	$2.28	+5.85	
barrons	ppg	1.17%	91.85	90.98	+1.06	785,020	92.01	90.44				165.90 million		$14.10 billion	2.48%	$0.57		
bloomberg	ppg	1.168%	91.850	90.980	1.060	787,535	92.010	90.440		97.81	59.69	158.152mil	15.594	14,526.270mil	2.424	0.570 regular cash	5.890	
boston-com	ppg	+1.168%	91.85 usd	90.98	+1.060	787,535	92.01	90.44	90.79	97.81	59.69	158,152,134						
bostonmerchant	ppg	+1.168%	91.85 usd	90.98	+1.060	787,535	92.01	90.44	90.79	97.81	59.69	158,152,134						
business-insider	ppg	+1.168%	91.85 usd	90.98	+1.060	787,535	92.01	90.44	90.79	97.81	59.69	158,152,134						
chron	ppg	+1.168%	91.85 usd	90.98	+1.060	787,535	92.01	90.44	90.79	97.81	59.69	158,152,134						
cio-com	ppg	+1.17%	91.85 usd	90.98	+1.060	787,535	92.01	90.44	90.79	97.81	59.69	158,152,134	15.70	15b	2.6	2.28		
cnn-money	ppg	+1.17%today&rsquo;s change	91.85data as of 4:03pm et	90.98	+1.06	781,241	92.01	90.44	90.79				15.7	$14.5b	2.48%			
easystockalterts	ppg	1.17%	91.85	90.98	+1.06	785020	92.01	90.44	90.79	97.81	59.69		15.70				5.85	
eresearch-fidelity-com	ppg	1.17%	91.8500	90.9800	1.0600	785,020	92.0100	90.4400	90.7900	97.8100	59.6900	158,152,000	15.52	$14.36b	2.51%	$0.570000		
finance-abc7-com	ppg	+1.168%	91.85 usd	90.98	+1.060	785,020	92.01	90.44	90.79	97.81	59.69	158,152,134						
finance-abc7chicago-com	ppg	+1.168%	91.85 usd	90.98	+1.060	785,020	92.01	90.44	90.79	97.81	59.69	158,152,134						
financial-content	ppg	+1.168%	91.85 usd	90.98	+1.060	785,020	92.01	90.44	90.79	97.81	59.69	158,152,134						
finapps-forbes-com	ppg	1.2%	$91.85	90.98	1.06	785,020	92.01	90.44	90.79	97.81	59.69	158 mil	15.7	15 bil	2.5	2.28	5.85	
finviz	ppg	1.17%	91.85			785,020			90.79	-5.50%	58.15%	158.15m	15.47	14.36b		2.28	5.87	
fool	ppg	+1.17%	$91.85	$90.98	1.06	784,220	$92.01	$90.44	$90.79	$97.81	$59.69		15.20	$14.53b	3.70%	2.28		
foxbusiness	ppg		$91.85		+1.06	787,535			$90.79									
google-finance	ppg	(1.17%)	91.85	90.98	+1.06	785,020.00	92.01	90.44		97.81	59.69	160.99m	15.66	14.79b	2.48	0.57	5.87	
howthemarketworks	ppg	1.168%	91.85	90.98	1.06	785,020	92.01	90.44	90.79									
hpcwire	ppg	+1.168%	91.85 usd	90.98	+1.060	787,535	92.01	90.44	90.79	97.81	59.69	158,152,134						
insidestocks	ppg	+1.17%	91.85	90.98	+1.06	785020	92.01	90.44					price earnings ratio: 15.81					
investopedia	ppg	+1.17 %	$91.85	90.98	+1.06				90.79									
investorguide	ppg	+1.17%	91.85	90.98	+1.06		92.01	90.44		97.81	59.69		15.49	14.526b			5.86	
marketintellisearch	ppg	1.17 %	$91.85	$90.98	1.06	705.20k	$92.01	$90.44	$90.79			158.15m	15.47	14.36b	2.51 %		5.87	
marketwatch	ppg	+1.17%	$91.85	open: 90.98	+1.06	6,665	$92.01	$90.44	$90.79	$97.81	$59.95		15.43	$14.10b	2.48%	0.57	5.95	
minyanville	ppg	+1.168%	91.85 usd	90.98	+1.060	785,020	92.01	90.44	90.79	97.81	59.69	158,152,134						
msn-money	ppg	+1.17%	91.85	90.98	+1.06	785,020	92.01	90.44	90.79	97.81	59.69	158.15 mil	15.70	14.36 bil	2.51%	2.28	5.87	
nasdaq-com	ppg	1.17%	$ 91.85		1.06	785,020	$ 92.01	$ 90.44	$ 90.79	$ 97.81	$ 59.69	158,152,000	15.7	$ 14,526,261,200	2.51 %	$2.280000	$ 5.85	
optimum	ppg	+1.17%	91.85 ( 4:03 pm edt)	90.98	+1.06	785,020	92.01	90.44	90.79	97.81	59.69	158.15m	15.7	14.5b	2.48	2.28	5.85	
paidcontent	ppg	+1.168%	91.85 usd	90.98	+1.060	785,020	92.01	90.44	90.79	97.81	59.69	158,152,134						
pc-quote	ppg	1.17%	91.85	90.98	1.06	787,535	92.01	90.44	90.79	97.81	59.69	156,326,837	15.51966	14,358,620,000		0.57		
personal-wealth-biz	ppg	+1.17%	91.85	90.98		787,535	92.01	90.44	90.79	97.81	59.69		15.49		2.45	2.22	5.86	
predictwallstreet	ppg	+1.17%	91.85		+1.06	785,020												
raymond-james	ppg	1.17	91.85	90.98	1.06	787,535	92.01	90.44	91.85	97.81	59.69		15.54				5.91	
renewable-energy-world	ppg	+1.168%	91.85 usd	90.98	+1.060	787,535	92.01	90.44	90.79	97.81	59.69	158,152,134						
screamingmedia	ppg	+1.17%	$	open: 90.98	+1.06	9,180	$92.01	$90.44	$90.79	$97.81	$59.95		15.43	$14.10b	2.48%	0.57	5.95	
scroli	ppg	1.17%	ppg 91.85	90.98	1.06	641,219	92.01	90.44	90.79	97.81	59.69		15.66				5.87	
simple-stock-quotes	ppg	+1.17%	last trade: 91.85		change: 1.060								p/e ratio: 15.49					
smartmoney	ppg	(1.17%)	91.85	$90.98	1.06	787,535	$92.01	$90.44	$90.79	$97.81	$59.69			14,358,600	2.51%	$0.57		
stocknod	ppg	+1.168%	91.85 usd	90.98	+1.060	787,535	92.01	90.44	90.79	97.81	59.69	158,152,134						
stockpickr	ppg	1.17%	$91.85 1.06 | 1.17%	90.98	1.06	787.54k	92.01	90.44	90.79	97.81	59.69							
stocksmart	ppg	.0 %	$86.84	83.86	0	86,837	88.62	86.72										
stocktwits	ppg	1.15%	91.83		+1.04													
streetinsider-com	ppg	1.17%	91.85	$90.98	+1.06	785,020	$92.01	$90.44	$90.79	$97.81	$59.69		15.70				$5.85	
thecramerreport	ppg		91.85	90.98	+1.06	787535	92.01	90.44										
thestree	ppg	1.17%	$91.85	90.98	1.06	785020	92.01	90.44	90.79	-97.81	59.69	1.58152134e8		1.4097681225e10				
tickerspy	ppg	1.17%	$91.85	90.98	+1.06	785,020	92.01	90.44	90.79	97.81	59.69		15.5	14.3b	2.51%	$0.57		
tmx-quotemedia	ppg	1.17%	91.850	90.980	1.060	787,535	92.010	90.440	90.790	97.810	59.690	158,152,134	15.50	14,526,273,508	2.511	0.570 usd	5.85	
updown	ppg	1.17%	$91.85	$90.98	$1.06	781,241	$92.01	$90.44	$90.79	$97.81	$59.69	158.15b	15.32	$14.35b			5.93	
wallstreetsurvivor	ppg	1.17%	91.85	90.98	1.06	785,020	92.01	90.44		97.81	59.69		15.50	$14b	2.50%	2.18 -	4.63	
yahoo-finance	ppg	1.17%	91.85	90.98	1.06	785,020	92.01	90.44	90.79	97.81	59.69		15.67	14.53b	2.60%	2.28	5.86	
ycharts-com	ppg	+1.15%	91.83		+1.04					97.81	59.69		15.70	14.78b	2.67%		5.85	
zacks	ppg	(1.17%)	91.85		1.06	vol.  785,020	92.01	90.44		97.81	59.69		15.44	14.36 b	2.51	2.28	5.88	
advfn	ffic	0.92	13.12	13.04	0.12	93204	13.2	12.87										
barchart	ffic	+0.92%	13.12	13.04	+0.12	108,201	13.20	12.87	13.00	15.00	10.21		11.23	$411.05 m	4.02%	$0.52	+1.27	
barrons	ffic	0.92%	13.12	13.04	+0.12	93,204	13.20	12.87				30.37 million		$405.52 million	3.96%	$0.13		
bloomberg	ffic	0.923%	13.120	13.040	0.120	93,204	13.200	12.870		15.15	10.51	31.387mil	9.939	411.803mil	3.963	0.130 regular cash	1.320	
boston-com	ffic	+0.9231%	13.12 usd	13.04	+0.1200	93,204	13.20	12.87	13.00	15.15	10.51	31,387,427						
bostonmerchant	ffic	+0.9231%	13.12 usd	13.04	+0.1200	93,204	13.20	12.87	13.00	15.15	10.51	31,387,427						
business-insider	ffic	+0.9231%	13.12 usd	13.04	+0.1200	93,204	13.20	12.87	13.00	15.15	10.51	31,387,427						
chron	ffic	+0.9231%	13.12 usd	13.04	+0.1200	93,204	13.20	12.87	13.00	15.15	10.51	31,387,427						
cio-com	ffic	+0.92%	13.12 usd	13.04	+0.1200	93,204	13.20	12.87	13.00	15.15	10.51	31,387,427	10.33	412m	4.1	0.52		
cnn-money	ffic	+0.92%	13.12	13.04	+0.12	93,204	13.20	12.87	13.00				10.3	$411.8m	3.96%			
easystockalterts	ffic	0.92%	13.12	13.04	+0.12	93204	13.20	12.87	13.00	15.15	10.51		10.33				1.27	
eresearch-fidelity-com	ffic	0.92%	13.1200	13.0400	0.1200	93,204	13.2000	12.8700	13.0000	15.1500	10.5100	31,387,000	10.24	$408.03m	4.00%	$0.130000		
finance-abc7-com	ffic	+0.9231%	13.12 usd	13.04	+0.1200	93,204	13.20	12.87	13.00	15.15	10.51	31,387,427						
finance-abc7chicago-com	ffic	+0.9231%	13.12 usd	13.04	+0.1200	93,204	13.20	12.87	13.00	15.15	10.51	31,387,427						
financial-content	ffic	+0.9231%	13.12 usd	13.04	+0.1200	93,204	13.20	12.87	13.00	15.15	10.51	31,387,427						
finapps-forbes-com	ffic	0.9%	$13.12	13.04	0.12	93,204	13.20	12.87	13.00	15.15	10.51	31 mil	12.0	412 mil	4.0	0.52	1.09	
finviz	ffic	0.92%	13.12			91,971			13.00	-12.52%	28.48%	31.39m	10.33	411.84m		0.52	1.27	
fool	ffic	+0.92%	$13.12	$13.04	0.12	91,971	$13.20	$12.87	$13.00	$15.15	$10.51		10.20	$411.80m	4.30%	0.52		
foxbusiness	ffic		$13.12		+0.12	93,204			$13.00									
google-finance	ffic	(0.92%)	13.12	13.04	+0.12	93,204.00	13.20	12.87		15.15	10.51	31.39m	10.30	411.80m	3.96	0.13	1.27	
howthemarketworks	ffic	0.923%	13.12	13.04	0.12	86,403	13.2	12.87	13									
hpcwire	ffic	+0.9231%	13.12 usd	13.04	+0.1200	93,204	13.20	12.87	13.00	15.15	10.51	31,387,427						
insidestocks	ffic	+0.92%	13.12	13.04	+0.12	93204	13.20	12.87										
investopedia	ffic	+0.92 %	$13.12	13.04	+0.12				13.00									
investorguide	ffic	+0.92%	13.12	13.04	+0.12		13.20	12.87		15.15	10.51		10.16	401.7m			1.279	
marketintellisearch	ffic	0.92 %	$13.12	$13.04	0.12	101.50k	$13.20	$13.04	$13.00			31.39m	10.24	0.41b	4.0 %		1.27	
marketwatch	ffic	+0.92%	$13.12	open: 13.04	+0.12	7,791	$13.20	$12.87	$13.00	$15.15	$10.51		10.38	$405.52m	3.96%	0.13	1.26	
minyanville	ffic	+0.9231%	13.12 usd	13.04	+0.1200	93,204	13.20	12.87	13.00	15.15	10.51	31,387,427						
msn-money	ffic	+0.92%	13.12	13.04	+0.12	93,204	13.20	12.87	13.00	15.15	10.51	31.39 mil	10.25	408.04 mil	4.00%	0.52	1.27	
nasdaq-com	ffic	0.92%	$ 13.12	$ 13.04	0.12	93,204	$ 13.20	$ 12.87	$ 13	$ 15.15	$ 10.51	31,387,000	10.33	$ 411,797,440	4 %	$0.520000	$ 1.27	
optimum	ffic	+0.92%	13.12 ( 4:30 pm edt)	13.04	+0.12	93,204	13.20	12.87	13.00	15.15	10.51	31.39m	10.3	411.8m	3.96	0.52	1.27	
paidcontent	ffic	+0.9231%	13.12 usd	13.04	+0.1200	93,204	13.20	12.87	13.00	15.15	10.51	31,387,427						
pc-quote	ffic	0.92%	13.12	13.04	0.12	93,204	13.2	12.87	13.0	15.15	10.51	31,099,924	10.15625	408,031,000		0.13		
personal-wealth-biz	ffic	+0.92%	13.12	13.04		93,204	13.20	12.87	13.00	15.15	10.51		10.16		4.00	0.52	1.279	
predictwallstreet	ffic	+0.92%	13.12		+0.12	93,204												
raymond-james	ffic	0.92	13.12	13.04	0.12	93,204	13.20	12.87	13.12	15.15	10.51		10.33				1.27	
renewable-energy-world	ffic	+0.9231%	13.12 usd	13.04	+0.1200	93,204	13.20	12.87	13.00	15.15	10.51	31,387,427						
screamingmedia	ffic	+0.92%	$	open: 13.04	+0.12	7,791	$13.20	$12.87	$13.00	$15.15	$10.51		10.38	$405.52m	3.96%	0.13	1.26	
scroli	ffic	%	ffic			0												
simple-stock-quotes	ffic	+0.92%	last trade: 13.12		change: 0.120								p/e ratio: 10.16					
smartmoney	ffic	(0.92%)	13.12	$13.04	0.12	93,204	$13.20	$12.87	$13.00	$15.15	$10.51			408,000	4.00%	$0.13		
stocknod	ffic	+0.9231%	13.12 usd	13.04	+0.1200	93,204	13.20	12.87	13.00	15.15	10.51	31,387,427						
stockpickr	ffic	0.92%	$13.12 0.12 | 0.92%	13.04	0.12	91.97k	13.20	12.87	13.00	15.15	10.51							
stocksmart	ffic	.0 %	$12.83	14.27	0	6,259	13.31	12.82										
stocktwits	ffic	0.77%	13.10		+0.10													
streetinsider-com	ffic	0.92%	13.12	$13.04	+0.12	93,204	$13.20	$12.87	$13.00	$15.15	$10.51		10.33				$1.27	
thecramerreport	ffic		13.12	13.04	+0.12	93204	13.20	12.87										
thestree	ffic	0.92%	$13.12	13.04	0.12	91971	13.2	12.87	13.0	-15.15	10.51	3.1387427e7		4.05525557e8				
tickerspy	ffic	0.92%	$13.12	13.04	+0.12	93,204	13.20	12.87	13.00	15.15	10.51		10.2	407.5m	4.00%	$0.13		
tmx-quotemedia	ffic	0.92%	13.120	13.040	0.120	93,204	13.200	12.870	13.000	15.150	10.510	31,387,427	10.20	411,803,042	3.963	0.130 usd	1.27	
updown	ffic	0.92%	$13.12	$13.04	$0.12	84,192	$13.20	$12.87	$13.00	$15.15	$10.51	31.38b	10.19	$408m			1.28	
wallstreetsurvivor	ffic	0.92%	13.12	13.04	0.12	86,403	13.20	12.87		15.15	10.51		10.20	$408m	4.00%	0.52 -	1.28	
yahoo-finance	ffic	0.92%	13.12	13.04	0.12	93,204	13.20	12.87	13.00	15.15	10.51		10.26	401.73m	4.00%	0.52	1.28	
ycharts-com	ffic	+0.77%	13.10		+0.10					15.15	10.51		10.23	410.42m	4.17%		1.28	
zacks	ffic	(0.92%)	13.12		0.12	vol.  93,204	13.20	12.87		15.15	10.51		11.3	408.03 m	4.00	0.52	1.15	
advfn	wso	1.32	68.89	67.67	0.9	185034	69.19	67.67										
barchart	wso	+1.32%	68.89	67.67	+0.90	185,034	69.19	67.67	67.99	72.79	49.52		26.07	$2.24 b	3.4%	$2.28	+2.57	
barrons	wso	1.32%	68.89	67.67	+0.90	180,197	69.19	67.67				30.58 million		$2.19 billion	3.31%	$0.57		
bloomberg	wso	1.324%	68.890	67.670	0.900	185,034	69.190	67.670		73.38	50.80	28.267mil	26.806	2,264.893mil	3.094	0.570 regular cash	2.570	
boston-com	wso	+1.324%	68.89 usd	67.67	+0.9000	185,034	69.19	67.67	67.99	73.38	50.80	28,266,896						
bostonmerchant	wso	+1.324%	68.89 usd	67.67	+0.9000	185,034	69.19	67.67	67.99	73.38	50.80	28,266,896						
business-insider	wso	+1.324%	68.89 usd	67.67	+0.9000	185,034	69.19	67.67	67.99	73.38	50.80	28,266,896						
chron	wso	+1.324%	68.89 usd	67.67	+0.9000	185,034	69.19	67.67	67.99	73.38	50.80	28,266,896						
cio-com	wso	+1.32%	68.89 usd	67.67	+0.9000	185,034	69.19	67.67	67.99	73.38	50.80	28,266,896	26.60	2b	3.5	2.28		
cnn-money	wso	+1.32%	68.89	67.67	+0.90	183,929	69.19	67.67	67.99				26.6	$1.9b	3.31%			
easystockalterts	wso	1.33%	68.89	67.67	+0.90	185034	69.19	67.67	67.99	73.38	50.80		26.60				2.59	
eresearch-fidelity-com	wso	1.32%	68.8900	67.6700	0.9000	185,034	69.1900	67.6700	67.9900	73.3800	50.8000	28,267,000	26.46	$1.92b	3.35%	$0.570000		
finance-abc7-com	wso	+1.324%	68.89 usd	67.67	+0.9000	185,034	69.19	67.67	67.99	73.38	50.80	28,266,896						
finance-abc7chicago-com	wso	+1.324%	68.89 usd	67.67	+0.9000	185,034	69.19	67.67	67.99	73.38	50.80	28,266,896						
financial-content	wso	+1.324%	68.89 usd	67.67	+0.9000	185,034	69.19	67.67	67.99	73.38	50.80	28,266,896						
finapps-forbes-com	wso	1.3%	$68.89	67.67	0.90	185,034	69.19	67.67	67.99	73.38	50.80	28 mil	26.8	2 bil	3.3	2.28	2.57	
finviz	wso	1.32%	68.89			183,929			67.99	-5.36%	39.10%	32.93m	26.81	2.27b		2.28	2.57	
fool	wso	+1.32%	$68.89	$67.67	0.90	183,804	$69.19	$67.67	$67.99	$73.38	$50.80		25.90	$2.27b	3.90%	2.28		
foxbusiness	wso		$68.89		+0.90	185,034			$67.99									
google-finance	wso	(1.32%)	68.89	67.67	+0.90	185,034.00	69.19	67.67		73.38	50.80	32.93m	26.76	2.27b	3.31	0.57	2.57	
howthemarketworks	wso	1.324%	68.89	67.67	0.9	180,197	69.19	67.67	67.99									
hpcwire	wso	+1.324%	68.89 usd	67.67	+0.9000	185,034	69.19	67.67	67.99	73.38	50.80	28,266,896						
insidestocks	wso	+1.32%	68.89	67.67	+0.90	180197	69.19	67.67					price earnings ratio: 26.81					
investopedia	wso	+1.32 %	$68.89	67.67	+0.90				67.99									
investorguide	wso	+1.32%	68.89	67.67	+0.90		69.19	67.67		73.38	50.80		26.25	2.269b			2.59	
marketintellisearch	wso	1.32 %	$68.89	$67.67	0.90	151.80k	$69.19	$67.67	$67.99			32.93m	26.46	2.24b	3.35 %		2.57	
marketwatch	wso	+1.32%	$68.89	open: 67.67	+0.90	4,611	$69.19	$67.67	$67.99	$73.38	$50.80		25.39	$2.19b	3.31%	0.57	2.71	
minyanville	wso	+1.324%	68.89 usd	67.67	+0.9000	185,034	69.19	67.67	67.99	73.38	50.80	28,266,896						
msn-money	wso	+1.32%	68.89	67.67	+0.90	185,034	69.19	67.67	67.99	73.38	50.80	32.93 mil	26.50	2.24 bil	3.35%	2.28	2.58	
nasdaq-com	wso	1.32%	$ 68.89		0.90	183,929	$ 69.19	$ 67.67	$ 67.99	$ 73.38	$ 50.80	28,267,000	26.81	$ 1,947,313,630	3.35 %	$2.280000	$ 2.57	
optimum	wso	+1.32%	68.89 ( 4:15 pm edt)	67.67	+0.90	183,929	69.19	67.67	67.99	73.38	50.80	28.27m	26.6	1.9b	3.31	2.28	2.59	
paidcontent	wso	+1.324%	68.89 usd	67.67	+0.9000	185,034	69.19	67.67	67.99	73.38	50.80	28,266,896						
pc-quote	wso	1.32%	68.89	67.67	0.90	185,034	69.19	67.67	67.99	73.38	50.80	27,897,711	26.15	1,921,873,000		0.57		
personal-wealth-biz	wso	+1.32%	68.89	67.67		185,034	69.19	67.67	67.99	73.38	50.80		26.25		3.13	2.13	2.59	
predictwallstreet	wso	+1.32%	68.89		+0.90	185,034												
raymond-james	wso	1.32	68.89	67.67	0.90	185,034	69.19	67.67	68.89	73.38	50.80		26.81				2.57	
renewable-energy-world	wso	+1.324%	68.89 usd	67.67	+0.9000	185,034	69.19	67.67	67.99	73.38	50.80	28,266,896						
screamingmedia	wso	+1.32%	$	open: 67.67	+0.90	4,611	$69.19	$67.67	$67.99	$73.38	$50.80		25.39	$2.19b	3.31%	0.57	2.71	
scroli	wso	%	wso			0												
simple-stock-quotes	wso	+1.32%	last trade: 68.89		change: 0.900								p/e ratio: 26.25					
smartmoney	wso	(1.32%)	68.89	$67.67	0.90	185,034	$69.19	$67.67	$67.99	$73.38	$50.80			1,921,900	3.35%	$0.57		
stocknod	wso	+1.324%	68.89 usd	67.67	+0.9000	185,034	69.19	67.67	67.99	73.38	50.80	28,266,896						
stockpickr	wso	1.32%	$68.89 0.90 | 1.32%	68.06	0.90	183.93k	69.19	67.67	67.99	73.38	50.80							
stocksmart	wso	.0 %	$64.44	64.23	0	13,845	67.27	64.31										
stocktwits	wso	1.22%	68.82		+0.83													
streetinsider-com	wso	1.32%	68.89	$67.67	+0.90	185,034	$69.19	$67.67	$67.99	$73.38	$50.80		26.60				$2.59	
thecramerreport	wso		68.89	67.67	+0.90	185034	69.19	67.67										
thestree	wso	1.32%	$68.89	68.06	0.9	183929	69.19	67.67	67.99	-73.38	50.8	3.2930435e7		1.894164701e9				
tickerspy	wso	1.32%	$68.89	67.67	+0.90	185,034	69.19	67.67	67.99	73.38	50.80		26.1	2.2b	3.35%	$0.57		
tmx-quotemedia	wso	1.32%	68.890	67.670	0.900	185,034	69.190	67.670	67.990	73.380	50.800	32,930,435	26.30	2,268,577,667	3.310	0.570 usd	2.59	
updown	wso	1.32%	$68.89	$67.67	$0.90	179,986	$69.19	$67.67	$67.99	$73.38	$50.80	32.93b	24.61	$2.23b			2.76	
wallstreetsurvivor	wso	1.32%	68.89	67.67	0.90	180,197	69.19	67.67		73.38	50.80		26.30	$2b	3.40%	2.04 -	2.49	
yahoo-finance	wso	1.32%	68.89	67.67	0.90	185,034	69.19	67.67	67.99	73.38	50.80		26.60	2.27b	3.40%	2.28	2.59	
ycharts-com	wso	+1.22%	68.82		+0.83					73.38	50.80		26.47	2.24b	3.36%		2.60	
zacks	wso	(1.32%)	68.89		0.90	vol.  185,034	69.19	67.67		73.38	50.80		26.45	2.24 b	3.35	2.28	2.57	
advfn	rue	4.28	33.89	32.66	1.39	317851	33.98	32.4										
barchart	rue	+4.28%	33.89	32.66	+1.39	317,851	33.98	32.40	32.50	35.60	20.28		23.84	$826.58 m			+1.37	
barrons	rue	4.28%	33.89	32.66	+1.39	317,262	33.98	32.40				25.00 million		$796.87 million	rue has not issued dividends in more than 1 year.			
bloomberg	rue	4.277%	33.890	32.660	1.390	317,851	33.980	32.400		35.60	20.28	24.399mil	24.737	826.894mil			1.370	
boston-com	rue	+4.277%	33.89 usd	32.66	+1.390	317,851	33.98	32.40	32.50	35.60	20.28	24,399,356						
bostonmerchant	rue	+4.277%	33.89 usd	32.66	+1.390	317,851	33.98	32.40	32.50	35.60	20.28	24,399,356						
business-insider	rue	+4.277%	33.89 usd	32.66	+1.390	317,851	33.98	32.40	32.50	35.60	20.28	24,399,356						
chron	rue	+4.277%	33.89 usd	32.66	+1.390	317,851	33.98	32.40	32.50	35.60	20.28	24,399,356						
cio-com	rue	+4.28%	33.89 usd	32.66	+1.390	317,851	33.98	32.40	32.50	35.60	20.28	24,399,356	24.74	827m				
cnn-money	rue	+4.28%	33.89	32.66	+1.39	317,262	33.98	32.40	32.50				24.7	$826.9m				
easystockalterts	rue	4.26%	33.89	32.66	+1.39	317851	33.98	32.40	32.50	35.60	20.28		24.74				1.37	
eresearch-fidelity-com	rue	4.28%	33.8900	32.6600	1.3900	317,851	33.9800	32.4000	32.5000	35.6000	20.2800	24,399,000	23.72	$792.97m				
finance-abc7-com	rue	+4.277%	33.89 usd	32.66	+1.390	317,851	33.98	32.40	32.50	35.60	20.28	24,399,356						
finance-abc7chicago-com	rue	+4.277%	33.89 usd	32.66	+1.390	317,851	33.98	32.40	32.50	35.60	20.28	24,399,356						
financial-content	rue	+4.277%	33.89 usd	32.66	+1.390	317,851	33.98	32.40	32.50	35.60	20.28	24,399,356						
finapps-forbes-com	rue	4.3%	$33.89	32.66	1.39	317,851	33.98	32.40	32.50	35.60	20.28	24 mil	24.7	827 mil	0.0	0.00	1.37	
finviz	rue	4.28%	33.89			317,262			32.50	-4.80%	67.11%	24.40m	24.92	826.92m			1.36	
fool	rue	+4.28%	$33.89	$32.66	1.39	317,262	$33.98	$32.40	$32.50	$35.60	$20.28		23.80	$826.89m				
foxbusiness	rue		$33.89		+1.39	317,851			$32.50									
google-finance	rue	(4.28%)	33.89	32.66	+1.39	317,851.00	33.98	32.40		35.60	20.28	24.40m	24.92	826.89m			1.36	
howthemarketworks	rue	4.277%	33.89	32.66	1.39	315,076	33.98	32.4	32.5									
hpcwire	rue	+4.277%	33.89 usd	32.66	+1.390	317,851	33.98	32.40	32.50	35.60	20.28	24,399,356						
insidestocks	rue	+4.28%	33.89	32.66	+1.39	317262	33.98	32.40					price earnings ratio: 24.74					
investopedia	rue	+4.28 %	$33.89	32.66	+1.39				32.50									
investorguide	rue	+4.28%	33.89	32.66	+1.39		33.98	32.40		35.80	20.28		23.90	826.9m			1.36	
marketintellisearch	rue	4.28 %	$33.89	$32.66	1.39	313.00k	$33.98	$32.40	$32.50			24.40m	23.90	0.79b	0.0 %		1.36	
marketwatch	rue	+4.28%	$33.89	open: 32.66	+1.39	2,675	$33.98	$32.40	$32.50	$35.60	$20.28		24.95	$796.87m			1.36	
minyanville	rue	+4.277%	33.89 usd	32.66	+1.390	317,851	33.98	32.40	32.50	35.60	20.28	24,399,356						
msn-money	rue	+4.28%	33.89	32.66	+1.39	317,851	33.98	32.40	32.50	35.60	20.28	24.40 mil	24.92	792.98 mil			1.36	
nasdaq-com	rue	4.28%	$ 33.89	$ 32.66	1.39	317,851	$ 33.98	$ 32.40	$ 32.50	$ 35.60	$ 20.28	24,392,000	24.74	$ 826,644,880			$ 1.37	
optimum	rue	+4.28%	33.89 ( 4:30 pm edt)	32.66	+1.39	317,851	33.98	32.40	32.50	35.60	20.28	24.40m	24.7	826.9m			1.37	
paidcontent	rue	+4.277%	33.89 usd	32.66	+1.390	317,851	33.98	32.40	32.50	35.60	20.28	24,399,356						
pc-quote	rue	4.28%	33.89	32.66	1.39	317,851	33.98	32.4	32.5	35.60	20.28	23,398,274	23.89706	792,968,000				
personal-wealth-biz	rue	+4.28%	33.89	32.66		317,851	33.98	32.40	32.50	35.80	20.28		23.90			0.00	1.36	
predictwallstreet	rue	+4.28%	33.89		+1.39	317,851												
raymond-james	rue	4.28	33.89	32.66	1.39	317,851	33.98	32.40	33.89	35.60	20.28		24.38				1.39	
renewable-energy-world	rue	+4.277%	33.89 usd	32.66	+1.390	317,851	33.98	32.40	32.50	35.60	20.28	24,399,356						
screamingmedia	rue	+4.28%	$	open: 32.66	+1.39	2,675	$33.98	$32.40	$32.50	$35.60	$20.28		24.95	$796.87m			1.36	
scroli	rue	%	rue			0												
simple-stock-quotes	rue	+4.28%	last trade: 33.89		change: 1.390								p/e ratio: 23.9					
smartmoney	rue	(4.28%)	33.89	$32.66	1.39	317,851	$33.98	$32.40	$32.50	$35.60	$20.28			793,000	0.00%	$0.00		
stocknod	rue	+4.277%	33.89 usd	32.66	+1.390	317,851	33.98	32.40	32.50	35.60	20.28	24,399,356						
stockpickr	rue	4.28%	$33.89 1.39 | 4.28%	32.66	1.39	317.26k	33.98	32.40	32.50	35.60	20.28							
stocksmart	rue	.0 %	$33.22	30.47	0	56,698	34.6	32.83										
stocktwits	rue	4.28%	33.89		+1.39													
streetinsider-com	rue	4.28%	33.89	$32.66	+1.39	317,851	$33.98	$32.40	$32.50	$35.60	$20.28		24.74				$1.37	
thecramerreport	rue		33.89	32.66	+1.39	317851	33.98	32.40										
thestree	rue	4.28%	$33.89	32.66	1.39	317262	33.98	32.4	32.5	-35.6	20.28	2.4399356e7		7.96882967e8				
tickerspy	rue	4.28%	$33.89	32.66	+1.39	317,851	33.98	32.40	32.50	35.60	20.28		23.9	792.8m	0.00%	$0.00		
tmx-quotemedia	rue	4.28%	33.890	32.660	1.390	317,851	33.980	32.400	32.500	35.600	20.280	24,399,356	23.70	826,894,175			1.37	
updown	rue	4.28%	$33.89	$32.66	$1.39	314,976	$33.98	$32.40	$32.50	$35.60	$20.28	24.38b	23.21	$793m			1.40	
wallstreetsurvivor	rue	4.28%	33.89	32.66	1.39	315,076	33.98	32.40		35.60	20.28		23.70	$793m			1.21	
yahoo-finance	rue	4.28%	33.89	32.66	1.39	317,851	33.98	32.40	32.50	35.60	20.28		24.92	826.88m			1.36	
ycharts-com	rue	+4.28%	33.89		+1.39					35.60	20.28		24.92	826.58m	0.00%		1.36	
zacks	rue	(4.28%)	33.89		1.39	vol.  317,851	33.98	32.40		35.60	20.28		23.72	792.51 m	0.00	0.00	1.37	
advfn	eeft	1.82	15.69	15.44	0.28	176328	15.77	15.44										
barchart	eeft	+1.82%	15.69	15.44	+0.28	215,636	15.77	15.44	15.41	20.25	12.65		12.94	$801.45 m			-0.48	
barrons	eeft	1.82%	15.69	15.44	+0.28	176,328	15.77	15.44				50.86 million		$788.59 million	eeft has not issued dividends in more than 1 year.			
bloomberg	eeft	1.817%	15.690	15.440	0.280	176,328	15.770	15.440		20.25	12.40	51.207mil	41.290	803.435mil			0.380	
boston-com	eeft	+1.817%	15.69 usd	15.44	+0.2800	176,328	15.77	15.44	15.41	20.25	12.40	51,206,827						
bostonmerchant	eeft	+1.817%	15.69 usd	15.44	+0.2800	176,328	15.77	15.44	15.41	20.25	12.40	51,206,827						
business-insider	eeft	+1.817%	15.69 usd	15.44	+0.2800	176,328	15.77	15.44	15.41	20.25	12.40	51,206,827						
chron	eeft	+1.817%	15.69 usd	15.44	+0.2800	176,328	15.77	15.44	15.41	20.25	12.40	51,206,827						
cio-com	eeft	+1.82%	15.69 usd	15.44	+0.2800	176,328	15.77	15.44	15.41	20.25	12.40	51,206,827		803m				
cnn-money	eeft	+1.82%	15.69	15.44	+0.28	174,316	15.77	15.44	15.41				nm	$803.4m				
easystockalterts	eeft	1.81%	15.69	15.44	+0.28	176328	15.77	15.44	15.41	20.25	12.40						-0.47	
eresearch-fidelity-com	eeft	1.82%	15.6900	15.4400	0.2800	176,328	15.7700	15.4400	15.4100	20.2460	12.4000	51,207,000	nm	$789.10m				
finance-abc7-com	eeft	+1.817%	15.69 usd	15.44	+0.2800	176,328	15.77	15.44	15.41	20.25	12.40	51,206,827						
finance-abc7chicago-com	eeft	+1.817%	15.69 usd	15.44	+0.2800	176,328	15.77	15.44	15.41	20.25	12.40	51,206,827						
financial-content	eeft	+1.817%	15.69 usd	15.44	+0.2800	176,328	15.77	15.44	15.41	20.25	12.40	51,206,827						
finapps-forbes-com	eeft	1.8%	$15.69	15.44	0.28	176,328	15.77	15.44	15.41	20.24	12.40	51 mil		803 mil	0.0	0.00	-0.48	
finviz	eeft	1.82%	15.69			174,316			15.41	-22.52%	26.53%	51.21m		803.48m			-0.48	
fool	eeft	+1.82%	$15.69	$15.44	0.28	174,316	$15.77	$15.44	$15.41	$20.25	$12.40		0.00	$803.44m				
foxbusiness	eeft		$15.69		+0.28	176,328			$15.41									
google-finance	eeft	(1.82%)	15.69	15.44	+0.28	176,328.00	15.77	15.44		20.25	12.40	51.21m		803.44m			-0.48	
howthemarketworks	eeft	1.817%	15.69	15.44	0.28	166,478	15.77	15.44	15.41									
hpcwire	eeft	+1.817%	15.69 usd	15.44	+0.2800	176,328	15.77	15.44	15.41	20.25	12.40	51,206,827						
insidestocks	eeft	+1.82%	15.69	15.44	+0.28	176328	15.77	15.44					price earnings ratio: 11.71					
investopedia	eeft	+1.82 %	$15.69	15.44	+0.28				15.41									
investorguide	eeft	+1.82%	15.69	15.44	+0.28		15.77	15.44		20.25	12.36			803.4m			-0.463	
marketintellisearch	eeft	1.82 %	$15.69	$15.44	0.28	101.50k	$15.77	$15.44	$15.41			51.21m	0.00	0.79b	0.0 %		-0.48	
marketwatch	eeft	+1.82%	$15.69	open: 15.44	+0.28	8,650	$15.77	$15.44	$15.41	$20.25	$12.96			$788.59m				
minyanville	eeft	+1.817%	15.69 usd	15.44	+0.2800	176,328	15.77	15.44	15.41	20.25	12.40	51,206,827						
msn-money	eeft	+1.82%	15.69	15.44	+0.28	176,328	15.77	15.44	15.41	20.25	12.40	51.21 mil	-33.38	789.1 mil			-0.48	
nasdaq-com	eeft	1.82%	$ 15.69	$ 15.44	0.28	176,328	$ 15.77	$ 15.44	$ 15.41	$ 20.246	$ 12.40	51,207,000		$ 803,437,830			$ -0.48	
optimum	eeft	+1.82%	15.69 ( 4:30 pm edt)	15.44	+0.28	176,328	15.77	15.44	15.41	20.25	12.40	51.21m		803.4m			-0.47	
paidcontent	eeft	+1.817%	15.69 usd	15.44	+0.2800	176,328	15.77	15.44	15.41	20.25	12.40	51,206,827						
pc-quote	eeft	1.82%	15.69	15.44	0.28	176,328	15.77	15.44	15.41	20.25	12.40	50,293,174	-32.78723	789,100,000				
personal-wealth-biz	eeft	+1.82%	15.69	15.44		176,328	15.77	15.44	15.41	20.25	12.36					0.00	-0.463	
predictwallstreet	eeft	+1.82%	15.69		+0.28	176,328												
raymond-james	eeft	1.82	15.69	15.44	0.28	176,328	15.77	15.44	15.69	20.25	12.40						-0.47	
renewable-energy-world	eeft	+1.817%	15.69 usd	15.44	+0.2800	176,328	15.77	15.44	15.41	20.25	12.40	51,206,827						
screamingmedia	eeft	+1.82%	$	open: 15.44	+0.28	8,650	$15.77	$15.44	$15.41	$20.25	$12.96			$788.59m				
scroli	eeft	%	eeft			0												
simple-stock-quotes	eeft	+1.82%	last trade: 15.69		change: 0.280													
smartmoney	eeft	(1.82%)	15.69	$15.44	0.28	176,328	$15.77	$15.44	$15.41	$20.25	$12.40			789,100	0.00%	$0.00		
stocknod	eeft	+1.817%	15.69 usd	15.44	+0.2800	176,328	15.77	15.44	15.41	20.25	12.40	51,206,827						
stockpickr	eeft	1.82%	$15.69 0.28 | 1.82%	15.44	0.28	174.32k	15.77	15.44	15.41	20.25	12.40							
stocksmart	eeft	.0 %	$16.86	17.41	0	15,533	17.32	16.84										
stocktwits	eeft	1.82%	15.69		+0.28													
streetinsider-com	eeft	1.82%	15.69	$15.44	+0.28	176,328	$15.77	$15.44	$15.41	$20.25	$12.40						$-0.47	
thecramerreport	eeft		15.69	15.44	+0.28	176328	15.77	15.44										
thestree	eeft	1.82%	$15.69	15.44	0.28	174316	15.77	15.44	15.41	-20.25	12.4	5.1206827e7		7.88585136e8				
tickerspy	eeft	1.82%	$15.69	15.44	+0.28	176,328	15.77	15.44	15.41	20.25	12.40		-32.8	788.7m	0.00%	$0.00		
tmx-quotemedia	eeft	1.82%	15.690	15.440	0.280	176,328	15.770	15.440	15.410	20.246	12.650	51,206,827		803,435,116			-0.47	
updown	eeft	1.82%	$15.69	$15.44	$0.28	164,487	$15.77	$15.44	$15.41	$20.25	$12.40	51.20b		$789m			-0.47	
wallstreetsurvivor	eeft	1.82%	15.69	15.44	0.28	166,478	15.77	15.44		20.25	12.40			$789m			-0.75	
yahoo-finance	eeft	1.82%	15.69	15.44	0.28	176,328	15.77	15.44	15.41	20.25	12.40			803.42m			-0.46	
ycharts-com	eeft	+1.82%	15.69		+0.28					20.25	12.40			801.45m	0.00%		-0.47	
zacks	eeft	(1.82%)	15.69		0.28	vol.  176,328	15.77	15.44		20.25	12.40		12.95	789.10 m	0.00	0.00	1.19	
advfn	actu																	
barrons	actu	0.17%	5.84	5.85	-0.01	204,802	5.93	5.65				49.13 million		$257.64 million	birt has not issued dividends in more than 1 year.			
bloomberg	actu																	
boston-com	actu																	
bostonmerchant	actu																	
business-insider	actu																	
chron	actu																	
cio-com	actu	0.00%			+0.00	0												
cnn-money	actu	-0.17%	5.84	5.85	-0.01	195,789	5.93	5.65	5.85				26.5	$268.7m				
easystockalterts	actu	0.00%	5.00	10.65	+0.00	53579	5.00	5.00	5.00	6.07	3.89		33.33				0.15	
finance-abc7-com	actu																	
finance-abc7chicago-com	actu																	
financial-content	actu																	
fool	actu																	
foxbusiness	actu																	
google-finance	actu		0.0000			0.00				6.07	3.89	44.43m	0.00	214.61m			0.31	
howthemarketworks	actu																	
hpcwire	actu																	
insidestocks	actu			symbol			exchange											
investorguide	actu		0.00															
marketintellisearch	actu	2.18 %	$60.45	$59.24	1.29	180.20k	$60.48	$59.16	$59.16						%			
marketwatch	actu	-0.17%	$5.86	open: 5.85	-0.01	10,325	$5.93	$5.65	$5.85	$6.06	$3.95		27.26	$257.64m			0.21	
minyanville	actu																	
msn-money	actu																	
paidcontent	actu																	
pc-quote	actu	0.00%				0						0		0				
personal-wealth-biz	actu					0												
raymond-james	actu	0.00	5.00		0.00				5.00	5.03	4.80		28.47				0.17	
renewable-energy-world	actu																	
screamingmedia	actu	-0.17%	$	open: 5.85	-0.01	8,913	$5.93	$5.65	$5.85	$6.06	$3.95		27.26	$257.64m			0.21	
scroli	actu	%	actu			0												
simple-stock-quotes	actu		last trade: 0.00		change: 0.000													
stocknod	actu																	
stockpickr	actu	4.17%	$5.00 0.20 | 4.17%	4.86	0.20	199.42k	5.03	4.80	4.80	6.07	3.89							
stocksmart	actu	%	$5	11/02 3:59 pm														
stocktwits	actu	4.17%	5.00		+0.20													
streetinsider-com	actu	-0%	5.00	$10.65		53,579	$5.00	$5.00	$5.00	$6.07	$3.89		33.33				$0.15	
thecramerreport	actu		0.00															
thestree	actu	4.17%	$5.0	4.86	0.2	199423	5.03	4.8	4.8	-6.07	3.89	4.4433085e7		2.22165425e8				
tickerspy	actu	0.00%	$0.00	0.00	0.00		0.00	0.00	0.00	0.00	0.00		0.0		0.00%	$0.00		
tmx-quotemedia	actu																	
wallstreetsurvivor	actu	-0.17%	5.84	5.85	-0.01	204,802	5.93	5.65		6.06	3.95		26.60	$269m			0.22	
ycharts-com	actu																	
zacks	actu																	
advfn	cmp	0.59	86.58	86.08	0.51	202606	86.89	85.08										
barchart	cmp	+0.59%	86.58	86.08	+0.51	202,606	86.89	85.08	86.07	97.62	67.14		19.64	$2.84 b	2.13%	$1.80	+4.44	
barrons	cmp	0.59%	86.58	86.08	+0.51	202,206	86.89	85.08				32.76 million		$2.78 billion	2.08%	$0.45		
bloomberg	cmp	0.593%	86.580	86.080	0.510	202,606	86.890	85.080		98.10	68.50	32.874mil	20.088	2,846.263mil	1.943	0.450 regular cash	4.310	
boston-com	cmp	+0.5925%	86.58 usd	86.08	+0.5100	202,606	86.89	85.08	86.07	98.10	68.50	32,874,371						
bostonmerchant	cmp	+0.5925%	86.58 usd	86.08	+0.5100	202,606	86.89	85.08	86.07	98.10	68.50	32,874,371						
business-insider	cmp	+0.5925%	86.58 usd	86.08	+0.5100	202,606	86.89	85.08	86.07	98.10	68.50	32,874,371						
chron	cmp	+0.5925%	86.58 usd	86.08	+0.5100	202,606	86.89	85.08	86.07	98.10	68.50	32,874,371						
cio-com	cmp	+0.59%	86.58 usd	86.08	+0.5100	202,606	86.89	85.08	86.07	98.10	68.50	32,874,371	19.50	3b	2.2	1.8		
cnn-money	cmp	+0.59%	86.58	86.18	+0.51	202,206	86.89	85.08	86.07				19.5	$2.8b	2.08%			
easystockalterts	cmp	0.59%	86.58	86.08	+0.51	202606	86.89	85.08	86.07	98.10	68.50		19.50				4.44	
eresearch-fidelity-com	cmp	0.59%	86.5800	86.0800	0.5100	202,606	86.8900	85.0800	86.0700	98.1000	68.5000	32,874,000	19.39	$2.83b	2.09%	$0.450000		
finance-abc7-com	cmp	+0.5925%	86.58 usd	86.08	+0.5100	202,606	86.89	85.08	86.07	98.10	68.50	32,874,371						
finance-abc7chicago-com	cmp	+0.5925%	86.58 usd	86.08	+0.5100	202,606	86.89	85.08	86.07	98.10	68.50	32,874,371						
financial-content	cmp	+0.5925%	86.58 usd	86.08	+0.5100	202,606	86.89	85.08	86.07	98.10	68.50	32,874,371						
finapps-forbes-com	cmp	0.6%	$86.58	86.08	0.51	202,606	86.89	85.08	86.07	98.10	68.50	33 mil	19.5	3 bil	2.1	1.80	4.44	
finviz	cmp	0.59%	86.58			202,606			86.07	-11.30%	28.96%	32.87m	19.54	2.85b		1.80	4.43	
fool	cmp	+0.59%	$86.58	$86.08	0.51	202,486	$86.89	$85.08	$86.07	$98.10	$68.50		19.10	$2.85b	2.20%	1.80		
foxbusiness	cmp		$86.58		+0.51	202,606			$86.07									
google-finance	cmp	(0.59%)	86.58	86.08	+0.51	202,606.00	86.89	85.08		98.10	68.50	32.87m	19.52	2.85b	2.08	0.45	4.43	
howthemarketworks	cmp	0.593%	86.58	86.08	0.51	202,206	86.89	85.08	86.07									
hpcwire	cmp	+0.5925%	86.58 usd	86.08	+0.5100	202,606	86.89	85.08	86.07	98.10	68.50	32,874,371						
insidestocks	cmp	+0.59%	86.58	86.08	+0.51	202206	86.89	85.08					price earnings ratio: 19.50					
investopedia	cmp	+0.59 %	$86.58	86.08	+0.51				86.07									
investorguide	cmp	+0.59%	86.58	86.08	+0.51		86.89	85.08		98.10	68.50		19.41	2.846b			4.434	
marketintellisearch	cmp	0.59 %	$86.58	$86.08	0.51	199.60k	$86.89	$85.08	$86.07			32.87m	19.43	2.83b	2.09 %		4.43	
marketwatch	cmp	+0.59%	$86.58	open: 86.08	+0.51	1,413	$86.89	$85.08	$86.07	$98.10	$68.50		19.20	$2.78b	2.08%	0.45	4.51	
minyanville	cmp	+0.5925%	86.58 usd	86.08	+0.5100	202,606	86.89	85.08	86.07	98.10	68.50	32,874,371						
msn-money	cmp	+0.59%	86.58	86.08	+0.51	202,606	86.89	85.08	86.07	98.10	68.50	32.87 mil	19.54	2.83 bil	2.09%	1.80	4.44	
nasdaq-com	cmp	0.59%	$ 86.58		0.51	202,606	$ 86.89	$ 85.08	$ 86.07	$ 98.10	$ 68.50	32,874,000	19.5	$ 2,846,230,920	2.09 %	$1.800000	$ 4.44	
optimum	cmp	+0.59%	86.58 ( 4:15 pm edt)	86.08	+0.51	202,606	86.89	85.08	86.07	98.10	68.50	32.87m	19.5	2.8b	2.08	1.80	4.44	
paidcontent	cmp	+0.5925%	86.58 usd	86.08	+0.5100	202,606	86.89	85.08	86.07	98.10	68.50	32,874,371						
pc-quote	cmp	0.59%	86.58	86.08	0.51	202,606	86.89	85.08	86.07	98.10	68.50	32,680,353	19.42889	2,829,465,000		0.45		
personal-wealth-biz	cmp	+0.59%	86.58	86.08		202,606	86.89	85.08	86.07	98.10	68.50		19.41		1.95	1.68	4.434	
predictwallstreet	cmp	+0.59%	86.58		+0.51	202,606												
raymond-james	cmp	0.59	86.58	86.08	0.51	202,606	86.89	85.08	86.58	98.10	68.50		19.50				4.44	
renewable-energy-world	cmp	+0.5925%	86.58 usd	86.08	+0.5100	202,606	86.89	85.08	86.07	98.10	68.50	32,874,371						
screamingmedia	cmp	+0.59%	$	open: 86.08	+0.51	1,413	$86.89	$85.08	$86.07	$98.10	$68.50		19.20	$2.78b	2.08%	0.45	4.51	
scroli	cmp	%	cmp			0												
simple-stock-quotes	cmp	+0.59%	last trade: 86.58		change: 0.510								p/e ratio: 19.41					
smartmoney	cmp	(0.59%)	86.58	$86.08	0.51	202,606	$86.89	$85.08	$86.07	$98.10	$68.50			2,829,500	2.09%	$0.45		
stocknod	cmp	+0.5925%	86.58 usd	86.08	+0.5100	202,606	86.89	85.08	86.07	98.10	68.50	32,874,371						
stockpickr	cmp	0.59%	$86.58 0.51 | 0.59%	86.08	0.51	202.49k	86.89	85.08	86.07	98.10	68.50							
stocksmart	cmp	.0 %	$90.63	89.34	0	13,641	93.7	90.5										
stocktwits	cmp	0.56%	86.55		+0.48													
streetinsider-com	cmp	0.59%	86.58	$86.08	+0.51	202,606	$86.89	$85.08	$86.07	$98.10	$68.50		19.50				$4.44	
thecramerreport	cmp		86.58	86.08	+0.51	202606	86.89	85.08										
thestree	cmp	0.59%	$86.58	86.08	0.51	202486	86.89	85.08	86.07	-98.1	68.5	3.2874371e7		2.782158018e9				
tickerspy	cmp	0.59%	$86.58	86.08	+0.51	202,606	86.89	85.08	86.07	98.10	68.50		19.4	2.8b	2.09%	$0.45		
tmx-quotemedia	cmp	0.59%	86.580	86.080	0.510	202,606	86.890	85.080	86.070	98.100	68.500	32,874,371	19.40	2,846,263,041	2.091	0.450 usd	4.44	
updown	cmp	0.59%	$86.58	$86.08	$0.51	200,827	$86.89	$85.08	$86.07	$98.10	$68.50	32.87b	19.04	$2.82b			4.52	
wallstreetsurvivor	cmp	0.59%	86.58	86.08	0.51	202,206	86.89	85.08		98.10	68.50		19.40	$3b	2.10%	1.56 -	4.51	
yahoo-finance	cmp	0.59%	86.58	86.08	0.51	202,606	86.89	85.08	86.07	98.10	68.50		19.53	2.85b	2.10%	1.80	4.43	
ycharts-com	cmp	+0.56%	86.55		+0.48					98.10	68.50		19.54	2.84b	2.09%		4.43	
zacks	cmp	(0.59%)	86.58		0.51	vol.  202,606	86.89	85.08		98.10	68.50		19.97	2.83 b	2.09	1.80	4.31	
advfn	usb	2.16	26.06	25.46	0.55	12872739	26.19	25.35										
barchart	usb	+2.16%	26.06	25.46	+0.55	12,872,739	26.19	25.35	25.51	28.66	20.16		13.40	$50.18 b	1.97%	$0.50	+1.91	
barrons	usb	2.16%	26.06	25.46	+0.55	12.824m	26.19	25.35				1.92 billion		$48.80 billion	1.92%	$0.12		
bloomberg	usb	2.156%	26.060	25.460	0.550	12,872,739	26.190	25.350		28.94	20.44	1,926.650mil	14.011	50,208.500mil	1.343	0.125 regular cash	1.860	
boston-com	usb	+2.156%	26.06 usd	25.46	+0.5500	12,872,739	26.19	25.35	25.51	28.94	20.44	1,926,650,215						
bostonmerchant	usb	+2.156%	26.06 usd	25.46	+0.5500	12,872,739	26.19	25.35	25.51	28.94	20.44	1,926,650,215						
business-insider	usb	+2.156%	26.06 usd	25.46	+0.5500	12,872,739	26.19	25.35	25.51	28.94	20.44	1,926,650,215						
chron	usb	+2.156%	26.06 usd	25.46	+0.5500	12,872,739	26.19	25.35	25.51	28.94	20.44	1,926,650,215						
cio-com	usb	+2.16%	26.06 usd	25.46	+0.5500	12,872,739	26.19	25.35	25.51	28.94	20.44	1,926,650,215	13.64	50b	2.1	0.5		
cnn-money	usb	+2.16%	26.06	25.46	+0.55	12,868,507	26.19	25.35	25.51				13.6	$50.2b	1.92%			
easystockalterts	usb	2.16%	26.06	25.46	+0.55	12872739	26.19	25.35	25.51	28.94	20.44		13.64				1.91	
eresearch-fidelity-com	usb	2.16%	26.0600	25.4600	0.5500	12,872,739	26.1900	25.3500	25.5100	28.9400	20.4400	1,926,650,000	13.36	$49.15b	1.96%	$0.125000		
finance-abc7-com	usb	+2.156%	26.06 usd	25.46	+0.5500	12,872,739	26.19	25.35	25.51	28.94	20.44	1,926,650,215						
finance-abc7chicago-com	usb	+2.156%	26.06 usd	25.46	+0.5500	12,872,739	26.19	25.35	25.51	28.94	20.44	1,926,650,215						
financial-content	usb	+2.156%	26.06 usd	25.46	+0.5500	12,872,739	26.19	25.35	25.51	28.94	20.44	1,926,650,215						
finapps-forbes-com	usb	2.2%	$26.06	25.46	0.55	12,872,739	26.19	25.35	25.51	28.94	20.44	1.93 bil	13.6	50 bil	1.9	0.50	1.91	
finviz	usb	2.16%	26.06			12,872,739			25.51	-9.06%	29.30%	1.93b	13.43	50.21b		0.50	1.94	
fool	usb	+2.16%	$26.06	$25.46	0.55	12,868,507	$26.19	$25.35	$25.51	$28.94	$20.44		13.30	$50.21b	0.80%	0.50		
foxbusiness	usb		$26.06		+0.55	12,912,462			$25.51									
google-finance	usb	(2.16%)	26.06	25.46	+0.55	12.87m	26.19	25.35		28.94	20.44	1.93b	13.45	50.21b	1.92	0.12	1.94	
howthemarketworks	usb	2.156%	26.06	25.46	0.55	12,824,201	26.19	25.35	25.51									
hpcwire	usb	+2.156%	26.06 usd	25.46	+0.5500	12,872,739	26.19	25.35	25.51	28.94	20.44	1,926,650,215						
insidestocks	usb	+2.16%	26.06	25.46	+0.55	12826601	26.19	25.35					price earnings ratio: 13.30					
investopedia	usb	+2.16 %	$26.06	25.46	+0.55				25.51									
investorguide	usb	+2.16%	26.06	25.46	+0.55		26.19	25.35		28.94	20.44		13.36	50.208b			1.91	
marketintellisearch	usb	2.16 %	$26.06	$25.46	0.55	12691.10k	$26.19	$25.35	$25.51			1926.65m	13.15	49.15b	1.96 %		1.94	
marketwatch	usb	+2.16%	$26.17	open: 25.46	+0.55	117,337	$26.19	$25.35	$25.51	$28.94	$20.44		13.63	$48.80b	1.92%	0.13	1.91	
minyanville	usb	+2.156%	26.06 usd	25.46	+0.5500	12,872,739	26.19	25.35	25.51	28.94	20.44	1,926,650,215						
msn-money	usb	+2.16%	26.06	25.46	+0.55	12.87 mil	26.19	25.35	25.51	28.94	20.44	1.93 bil	13.64	49.15 bil	1.96%	0.50	1.94	
nasdaq-com	usb	2.16%	$ 26.06		0.55	12,872,739	$ 26.19	$ 25.35	$ 25.51	$ 28.94	$ 20.44	1,926,650,000	13.64	$ 50,208,499,000	1.96 %	$0.500000	$ 1.91	
optimum	usb	+2.16%	26.06 ( 4:15 pm edt)	25.46	+0.55	12,872,739	26.19	25.35	25.51	28.94	20.44	1.93b	13.6	50.2b	1.92	0.50	1.91	
paidcontent	usb	+2.156%	26.06 usd	25.46	+0.5500	12,872,739	26.19	25.35	25.51	28.94	20.44	1,926,650,215						
pc-quote	usb	2.16%	26.06	25.46	0.55	12,872,739	26.19	25.35	25.51	28.94	20.44	1,885,987,721	13.35602	49,148,840,000		0.125		
personal-wealth-biz	usb	+2.16%	26.06	25.46		12,912,462	26.19	25.35	25.51	28.94	20.44		13.36		1.37	0.35	1.91	
predictwallstreet	usb	+2.16%	26.06		+0.55	12,872,739												
raymond-james	usb	2.16	26.06	25.46	0.55	12,872,739	26.19	25.35	26.06	28.94	20.44		13.50				1.93	
renewable-energy-world	usb	+2.156%	26.06 usd	25.46	+0.5500	12,872,739	26.19	25.35	25.51	28.94	20.44	1,926,650,215						
screamingmedia	usb	+2.16%	$	open: 25.46	+0.55	117,337	$26.19	$25.35	$25.51	$28.94	$20.44		13.63	$48.80b	1.92%	0.13	1.91	
scroli	usb	2.16%	usb 26.06	25.46	0.55	10,785,495	26.19	25.35	25.51	28.94	20.44		13.45				1.94	
simple-stock-quotes	usb	+2.16%	last trade: 26.06		change: 0.550								p/e ratio: 13.36					
smartmoney	usb	(2.16%)	26.06	$25.46	0.55	12,872,739	$26.19	$25.35	$25.51	$28.94	$20.44			49,148,800	1.96%	$0.13		
stocknod	usb	+2.156%	26.06 usd	25.46	+0.5500	12,872,739	26.19	25.35	25.51	28.94	20.44	1,926,650,215						
stockpickr	usb	2.16%	$26.06 0.55 | 2.16%	25.41	0.55	12.87m	26.19	25.35	25.51	28.94	20.44							
stocksmart	usb	.0 %	$24.745	26.92	0	1,162,870	25.49	24.675										
stocktwits	usb	2.16%	26.06		+0.55													
streetinsider-com	usb	2.16%	26.06	$25.46	+0.55	12,872,739	$26.19	$25.35	$25.51	$28.94	$20.44		13.64				$1.91	
thecramerreport	usb		26.06	25.46	+0.55	12872739	26.19	25.35										
thestree	usb	2.16%	$26.06	25.41	0.55	12872507	26.19	25.35	25.51	-28.94	20.44	1.926650215e9		4.8802049946e10				
tickerspy	usb	2.16%	$26.06	25.46	+0.55	12,872,739	26.19	25.35	25.51	28.94	20.44		13.4	49.1b	1.96%	$0.12		
tmx-quotemedia	usb	2.16%	26.060	25.460	0.550	12,912,462	26.190	25.350	25.510	28.940	20.440	1,926,650,215	13.40	50,208,504,603	1.960	0.125 usd	1.91	
updown	usb	2.16%	$26.06	$25.46	$0.55	12,761,244	$26.19	$25.35	$25.51	$28.94	$20.44	1926.65b	13.24	$49.14b			1.93	
wallstreetsurvivor	usb	2.16%	26.06	25.46	0.55	12,824,201	26.19	25.35		28.94	20.44		13.40	$49b	2.00%	0.20 -	1.73	
yahoo-finance	usb	2.16%	26.06	25.46	0.55	12,872,739	26.19	25.35	25.51	28.94	20.44		13.64	50.21b	2.00%	0.50	1.91	
ycharts-com	usb	+2.16%	26.06		+0.55					28.94	20.44		13.64	50.18b	1.96%		1.91	
zacks	usb	(2.16%)	26.06		0.55	vol.  12,872,739	26.19	25.35		28.94	20.44		13.5	49.15 b	1.96	0.50	1.89	
advfn	cmo	0.22	13.43	13.42	0.03	965582	13.49	13.38										
barchart	cmo	+0.22%	13.43	13.42	+0.03	965,582	13.49	13.38	13.40	13.95	10.13		9.34	$963.20 m	14.38%	$1.92	+1.43	
barrons	cmo	0.22%	13.43	13.42	+0.03	955,554	13.49	13.38				69.90 million		$1.04 billion	14.30%	$0.48		
bloomberg	cmo	0.224%	13.430	13.420	0.030	965,582	13.490	13.380		13.95	10.69	77.358mil	9.392	1,038.912mil	11.467	0.480 regular cash	1.430	
boston-com	cmo	+0.2239%	13.43 usd	13.42	+0.0300	965,582	13.49	13.38	13.40	13.95	10.69	77,357,579						
bostonmerchant	cmo	+0.2239%	13.43 usd	13.42	+0.0300	965,582	13.49	13.38	13.40	13.95	10.69	77,357,579						
business-insider	cmo	+0.2239%	13.43 usd	13.42	+0.0300	965,582	13.49	13.38	13.40	13.95	10.69	77,357,579						
chron	cmo	+0.2239%	13.43 usd	13.42	+0.0300	965,582	13.49	13.38	13.40	13.95	10.69	77,357,579						
cio-com	cmo	+0.22%	13.43 usd	13.42	+0.0300	965,582	13.49	13.38	13.40	13.95	10.69	77,357,579	9.392	1b	13.9	1.92		
cnn-money	cmo	+0.22%	13.43	13.42	+0.03	955,554	13.49	13.38	13.40				9.4	$1.0b	14.30%			
easystockalterts	cmo	0.22%	13.43	13.42	+0.03	965582	13.49	13.38	13.40	13.95	10.69		9.39				1.43	
eresearch-fidelity-com	cmo	0.22%	13.4300	13.4200	0.0300	965,582	13.4900	13.3800	13.4000	13.9500	10.6900	88,086,000	9.37	$1.18b	11.49%	$0.480000		
finance-abc7-com	cmo	+0.2239%	13.43 usd	13.42	+0.0300	965,582	13.49	13.38	13.40	13.95	10.69	77,357,579						
finance-abc7chicago-com	cmo	+0.2239%	13.43 usd	13.42	+0.0300	965,582	13.49	13.38	13.40	13.95	10.69	77,357,579						
financial-content	cmo	+0.2239%	13.43 usd	13.42	+0.0300	965,582	13.49	13.38	13.40	13.95	10.69	77,357,579						
finapps-forbes-com	cmo	0.2%	$13.43	13.42	0.03	965,582	13.49	13.38	13.40	13.95	10.69	88 mil	9.4	1 bil	14.3	1.92	1.43	
finviz	cmo	0.22%	13.43			965,582			13.40	-0.27%	41.87%	70.13m	9.85	939.74m		1.92	1.36	
fool	cmo	+0.22%	$13.43	$13.42	0.03	965,582	$13.49	$13.38	$13.40	$13.95	$10.69		9.30	$1.04b	16.20%	1.92		
foxbusiness	cmo		$13.43		+0.03	968,622			$13.40									
google-finance	cmo	(0.22%)	13.43	13.42	+0.03	965,582.00	13.49	13.38		13.95	10.69	77.36m	9.90	1.04b	14.30	0.48	1.36	
howthemarketworks	cmo	0.224%	13.43	13.42	0.03	955,554	13.49	13.38	13.4									
hpcwire	cmo	+0.2239%	13.43 usd	13.42	+0.0300	965,582	13.49	13.38	13.40	13.95	10.69	77,357,579						
insidestocks	cmo	+0.22%	13.43	13.42	+0.03	955554	13.49	13.38										
investopedia	cmo	+0.22 %	$13.43	13.42	+0.03				13.40									
investorguide	cmo	+0.22%	13.43	13.42	+0.03		13.49	13.38		13.95	10.69		9.82	1.039b			1.365	
marketintellisearch	cmo	0.22 %	$13.43	$13.42	0.03	946.40k	$13.49	$13.38	$13.40			70.13m	9.85	0.94b	14.33 %		1.36	
marketwatch	cmo	+0.22%	$13.43	open: 13.42	+0.03	10,128	$13.49	$13.38	$13.40	$13.95	$10.69		9.53	$1.04b	14.30%	0.48	1.41	
minyanville	cmo	+0.2239%	13.43 usd	13.42	+0.0300	965,582	13.49	13.38	13.40	13.95	10.69	77,357,579						
msn-money	cmo	+0.22%	13.43	13.42	+0.03	965,582	13.49	13.38	13.40	13.95	10.69	88.09 mil	9.39	1.18 bil	14.33%	1.92	1.36	
nasdaq-com	cmo	0.22%	$ 13.43		0.03	965,582	$ 13.49	$ 13.38	$ 13.40	$ 13.95	$ 10.69	77,358,000	9.39	$ 1,038,917,940	14.33 %	$1.920000	$ 1.43	
optimum	cmo	+0.22%	13.43 ( 4:15 pm edt)	13.42	+0.03	965,582	13.49	13.38	13.40	13.95	10.69	77.36m	9.4	1.0b	12.21	1.64	1.43	
paidcontent	cmo	+0.2239%	13.43 usd	13.42	+0.0300	965,582	13.49	13.38	13.40	13.95	10.69	77,357,579						
pc-quote	cmo	0.22%	13.43	13.42	0.03	965,582	13.49	13.38	13.4	13.95	10.69	77,911,571	9.37063	1,046,352,000		0.48		
personal-wealth-biz	cmo	+0.22%	13.43	13.42		968,622	13.49	13.38	13.40	13.95	10.69		9.82		11.49	1.54	1.365	
predictwallstreet	cmo	+0.22%	13.43		+0.03	965,582												
raymond-james	cmo	0.22	13.43	13.42	0.03	965,582	13.49	13.38	13.43	13.95	10.69		9.39				1.43	
renewable-energy-world	cmo	+0.2239%	13.43 usd	13.42	+0.0300	965,582	13.49	13.38	13.40	13.95	10.69	77,357,579						
screamingmedia	cmo	+0.22%	$	open: 13.42	+0.03	10,128	$13.49	$13.38	$13.40	$13.95	$10.69		9.53	$1.04b	14.30%	0.48	1.41	
scroli	cmo	%	cmo			0												
simple-stock-quotes	cmo	+0.22%	last trade: 13.43		change: 0.030								p/e ratio: 9.82					
smartmoney	cmo	(0.22%)	13.43	$13.42	0.03	965,582	$13.49	$13.38	$13.40	$13.95	$10.69			1,036,600	14.33%	$0.48		
stocknod	cmo	+0.2239%	13.43 usd	13.42	+0.0300	965,582	13.49	13.38	13.40	13.95	10.69	77,357,579						
stockpickr	cmo	0.22%	$13.43 0.03 | 0.22%	13.40	0.03	965.58k	13.49	13.38	13.40	13.95	10.69							
stocksmart	cmo	.0 %	$13.2	12.63	0	62,606	13.305	13.2										
stocktwits	cmo	0.19%	13.43		+0.03													
streetinsider-com	cmo	0.22%	13.43	$13.42	+0.03	965,582	$13.49	$13.38	$13.40	$13.95	$10.69		9.39				$1.43	
thecramerreport	cmo		13.43	13.42	+0.03	965582	13.49	13.38										
thestree	cmo	0.22%	$13.43	13.4	0.03	965582	13.49	13.38	13.4	-13.95	10.69	7.7357579e7		1.03272368e9				
tickerspy	cmo	0.22%	$13.43	13.42	+0.03	955,554	13.49	13.38	13.40	13.95	10.69		9.4	1.0b	14.33%	$0.48		
tmx-quotemedia	cmo	0.22%	13.430	13.420	0.030	968,622	13.490	13.380	13.400	13.950	10.690	77,357,579	9.40	1,038,912,286	14.328	0.480 usd	1.43	
updown	cmo	0.22%	$13.43	$13.42	$0.03	955,454	$13.49	$13.38	$13.40	$13.95	$10.69	77.35b	9.31	$1.03b			1.44	
wallstreetsurvivor	cmo	0.22%	13.43	13.42	0.03	955,554	13.49	13.38		13.95	10.69		9.40	$1b	14.30%	1.51 -	1.52	
yahoo-finance	cmo	0.22%	13.43	13.42	0.03	965,582	13.49	13.38	13.40	13.95	10.69		9.84	1.04b	14.40%	1.92	1.37	
ycharts-com	cmo	+0.19%	13.43		+0.03					13.95	10.69		9.45	962.84m	12.08%		1.42	
zacks	cmo	(0.22%)	13.43		0.03	vol.  965,582	13.49	13.38		13.95	10.69		9.37	1.05 b	14.33	1.92	1.43	
advfn	ivz	0.68	23.56	23.35	0.16	5270777	23.63	23.22										
barchart	ivz	+0.68%	23.56	23.35	+0.16	5,270,777	23.63	23.22	23.40	29.67	16.05		15.47	$10.85 b	2.1%	$0.49	+1.16	
barrons	ivz	0.68%	23.56	23.35	+0.16	5.260m	23.63	23.22				463.20 million		$10.79 billion	2.08%	$0.12		
bloomberg	ivz	0.684%	23.560	23.350	0.160	5,270,777	23.630	23.220		27.50	16.37	462.072mil	15.603	10,886.430mil	1.921	0.122 regular cash	1.510	
boston-com	ivz	+0.6838%	23.56 usd	23.35	+0.1600	5,270,777	23.63	23.22	23.40	29.94	16.37	468,130,948						
bostonmerchant	ivz	+0.6838%	23.56 usd	23.35	+0.1600	5,270,777	23.63	23.22	23.40	29.94	16.37	468,130,948						
business-insider	ivz	+0.6838%	23.56 usd	23.35	+0.1600	5,270,777	23.63	23.22	23.40	29.94	16.37	468,130,948						
chron	ivz	+0.6838%	23.56 usd	23.35	+0.1600	5,270,777	23.63	23.22	23.40	29.94	16.37	468,130,948						
cio-com	ivz	+0.68%	23.56 usd	23.35	+0.1600	5,270,777	23.63	23.22	23.40	29.94	16.37	468,130,948		11b	2.2	0.49		
cnn-money	ivz	+0.68%	23.56	23.35	+0.16	5,270,777	23.63	23.22	23.40					$11.0b	1.92%			
easystockalterts	ivz	0.69%	23.56	23.35	+0.16	5270777	23.63	23.22	23.40	29.94	16.37						0.00	
eresearch-fidelity-com	ivz	0.68%	23.5600	23.3500	0.1600	5,270,777	23.6300	23.2200	23.4000	29.9449	16.3700	462,072,000	20.17	$10.81b	2.09%	$0.122500		
finance-abc7-com	ivz	+0.6838%	23.56 usd	23.35	+0.1600	5,270,777	23.63	23.22	23.40	29.94	16.37	468,130,948						
finance-abc7chicago-com	ivz	+0.6838%	23.56 usd	23.35	+0.1600	5,270,777	23.63	23.22	23.40	29.94	16.37	468,130,948						
financial-content	ivz	+0.6838%	23.56 usd	23.35	+0.1600	5,270,777	23.63	23.22	23.40	29.94	16.37	468,130,948						
finapps-forbes-com	ivz	0.7%	$23.56	23.35	0.16	5,270,777	23.63	23.22	23.40	29.94	16.37	462 mil	20.3	11 bil	2.1	0.49	1.16	
finviz	ivz	0.68%	23.56			5,270,777			23.40	-20.60%	46.84%	462.07m	20.31	10.89b		0.49	1.16	
fool	ivz	+0.68%	$23.56	$23.35	0.16	5,270,777	$23.63	$23.22	$23.40	$29.94	$16.37		20.00	$10.89b	2.10%	0.49		
foxbusiness	ivz		$23.56		+0.16	5,270,777			$23.40									
google-finance	ivz	(0.68%)	23.56	23.35	+0.16	5.27m	23.63	23.22		29.94	16.37	460.38m	20.34	10.85b	2.08	0.12	1.16	
howthemarketworks	ivz	0.684%	23.56	23.35	0.16	5,260,176	23.63	23.22	23.4									
hpcwire	ivz	+0.6838%	23.56 usd	23.35	+0.1600	5,270,777	23.63	23.22	23.40	29.94	16.37	468,130,948						
insidestocks	ivz	+0.68%	23.56	23.35	+0.16	5260176	23.63	23.22										
investopedia	ivz	+0.68 %	$23.56	23.35	+0.16				23.40									
investorguide	ivz	+0.68%	23.56	23.35	+0.16		23.63	23.22		29.95	16.37		19.86	10.886b			1.178	
marketintellisearch	ivz	0.68 %	$23.56	$23.35	0.16	4969.60k	$23.63	$23.22	$23.40			462.07m	20.17	10.81b	2.09 %		1.16	
marketwatch	ivz	+0.68%	$23.56	open: 23.35	+0.16	52,004	$23.63	$23.22	$23.40	$29.94	$16.70		20.29	$10.79b	2.08%	0.12	1.16	
minyanville	ivz	+0.6838%	23.56 usd	23.35	+0.1600	5,270,777	23.63	23.22	23.40	29.94	16.37	468,130,948						
msn-money	ivz	+0.68%	23.56	23.35	+0.16	5.27 mil	23.63	23.22	23.40	29.94	16.37	462.07 mil	19.97	10.81 bil	2.09%	0.49	1.16	
nasdaq-com	ivz	0.68%	$ 23.56		0.16	5,270,777	$ 23.63	$ 23.22	$ 23.40	$ 29.9449	$ 16.37	490,400,000	20.31	$ 11,553,824,000	2.09 %	$0.490000	$ 1.16	
optimum	ivz	+0.68%	23.56 ( 4:15 pm edt)	23.35	+0.16	5,270,777	23.63	23.22	23.40	29.94	16.37	468.13m		11.0b	2.08	0.49		
paidcontent	ivz	+0.6838%	23.56 usd	23.35	+0.1600	5,270,777	23.63	23.22	23.40	29.94	16.37	468,130,948						
pc-quote	ivz	0.68%	23.56	23.35	0.16	5,270,777	23.63	23.22	23.4	29.94	16.37	458,933,956	19.83051	10,812,484,000		0.1225		
personal-wealth-biz	ivz	+0.68%	23.56	23.35		5,270,777	23.63	23.22	23.40	29.95	16.37		19.86		1.94	0.453	1.178	
predictwallstreet	ivz	+0.68%	23.56		+0.16	5,270,777												
raymond-james	ivz	0.68	23.56	23.35	0.16	5,270,777	23.63	23.22	23.56	29.94	16.37		20.31				1.16	
renewable-energy-world	ivz	+0.6838%	23.56 usd	23.35	+0.1600	5,270,777	23.63	23.22	23.40	29.94	16.37	468,130,948						
screamingmedia	ivz	+0.68%	$	open: 23.35	+0.16	52,004	$23.63	$23.22	$23.40	$29.94	$16.70		20.29	$10.79b	2.08%	0.12	1.16	
scroli	ivz	0.68%	ivz 23.56	23.35	0.16	4,789,800	23.63	23.22	23.40	29.94	16.37		20.34				1.16	
simple-stock-quotes	ivz	+0.68%	last trade: 23.56		change: 0.160								p/e ratio: 19.86					
smartmoney	ivz	(0.68%)	23.56	$23.35	0.16	5,270,777	$23.63	$23.22	$23.40	$29.94	$16.37			10,812,500	2.09%	$0.12		
stocknod	ivz	+0.6838%	23.56 usd	23.35	+0.1600	5,270,777	23.63	23.22	23.40	29.94	16.37	468,130,948						
stockpickr	ivz	0.68%	$23.56 0.16 | 0.68%	23.35	0.16	5.27m	23.63	23.22	23.40	29.94	16.37							
stocksmart	ivz	.0 %	$23.54	23.64	0	382,363	24.57	23.485										
stocktwits	ivz	0.68%	23.56		+0.16													
streetinsider-com	ivz	0.68%	23.56	$23.35	+0.16	5,270,777	$23.63	$23.22	$23.40	$29.94	$16.37						$0.00	
thecramerreport	ivz		23.56	23.35	+0.16	5270777	23.63	23.22										
thestree	ivz	0.68%	$23.56	23.35	0.16	5270777	23.63	23.22	23.4	-29.94	16.37	4.62072471e8		1.0794012923e10				
tickerspy	ivz	0.68%	$23.56	23.35	+0.16	5,270,777	23.63	23.22	23.40	29.94	16.37		19.8	10.8b	2.09%	$0.12		
tmx-quotemedia	ivz	0.68%	23.560	23.350	0.160	5,270,777	23.630	23.220	23.400	29.945	16.370	462,072,471	20.00	10,886,427,417	2.094	0.123 usd	1.17	
updown	ivz	0.68%	$23.56	$23.35	$0.16	5,218,976	$23.63	$23.22	$23.40	$29.94	$16.37	462.07b	19.98	$10.81b			1.17	
wallstreetsurvivor	ivz	0.68%	23.56	23.35	0.16	5,260,176	23.63	23.22		29.94	16.37		20.00	$11b	2.10%	0.43 -	1.01	
yahoo-finance	ivz	0.68%	23.56	23.35	0.16	5,270,777	23.63	23.22	23.40	29.95	16.37		20.00	10.89b	2.10%	0.49	1.18	
ycharts-com	ivz	+0.68%	23.56		+0.16					29.94	16.37		19.97	10.85b	2.09%		1.18	
zacks	ivz	(0.68%)	23.56		0.16	vol.  5,270,777	23.63	23.22		29.94	16.37		15.5	10.81 b	2.09	0.49	1.51	
advfn	lng	0.33	9.19	9.29	0.03	2325036	9.3	8.94										
barchart	lng	+0.33%	9.19	9.29	+0.03	2,291,489	9.30	8.94	9.16	12.81	2.30		0.00	$641.09 m				
barrons	lng	0.33%	9.19	9.29	+0.03	2.316m	9.30	8.94				55.76 million		$678.07 million	lng has not issued dividends in more than 1 year.			
bloomberg	lng	0.328%	9.190	9.290	0.030	2,325,036	9.300	8.940		12.81	2.30	81.156mil		745.819mil			-2.740	
boston-com	lng	+0.3275%	9.190 usd	9.290	+0.0300	2,325,036	9.300	8.940	9.160	12.81	2.300	70,150,969						
bostonmerchant	lng	+0.3275%	9.190 usd	9.290	+0.0300	2,325,036	9.300	8.940	9.160	12.81	2.300	70,150,969						
business-insider	lng	+0.3275%	9.190 usd	9.290	+0.0300	2,325,036	9.300	8.940	9.160	12.81	2.300	70,150,969						
chron	lng	+0.3275%	9.190 usd	9.290	+0.0300	2,316,036	9.300	8.940	9.160	12.81	2.300	70,150,969						
cio-com	lng	+0.33%	9.190 usd	9.290	+0.0300	2,316,036	9.300	8.940	9.160	12.81	2.300	70,150,969		645m				
cnn-money	lng	+0.33%today&rsquo;s change	9.19data as of 4:00pm et	9.29	+0.03	2,316,036	9.30	8.94	9.16				nm	$644.7m				
easystockalterts	lng	0.32%	9.19	9.29	+0.03	2316036	9.30	8.94	9.16	12.81	2.30						-2.00	
eresearch-fidelity-com	lng	0.33%	9.1900	9.2900	0.0300	2,316,036	9.3000	8.9400	9.1600	12.8100	2.3000	81,156,000	nm	$743.39m				
finance-abc7-com	lng	+0.3275%	9.190 usd	9.290	+0.0300	2,316,036	9.300	8.940	9.160	12.81	2.300	70,150,969						
finance-abc7chicago-com	lng	+0.3275%	9.190 usd	9.290	+0.0300	2,316,036	9.300	8.940	9.160	12.81	2.300	70,150,969						
financial-content	lng	+0.3275%	9.190 usd	9.290	+0.0300	2,316,036	9.300	8.940	9.160	12.81	2.300	70,150,969						
finapps-forbes-com	lng	0.3%	$9.19	9.29	0.03	2,316,036	9.30	8.94	9.16	12.81	2.30	81 mil		746 mil	0.0	0.00		
finviz	lng	0.33%	9.19			2,316,036			9.16	-28.26%	299.57%	57.64m		527.98m			-1.28	
fool	lng	+0.33%	$9.19	$9.29	0.03	2,316,036	$9.30	$8.94	$9.16	$12.81	$2.30		0.00	$644.69m				
foxbusiness	lng		$9.19		+0.03	2,325,036			$9.16									
google-finance	lng	(0.33%)	9.19	9.29	+0.03	2.32m	9.30	8.94		12.81	2.30	70.15m		644.69m			-1.28	
howthemarketworks	lng	0.328%	9.19	9.29	0.03	2,316,036	9.3	8.94	9.16									
hpcwire	lng	+0.3275%	9.190 usd	9.290	+0.0300	2,325,036	9.300	8.940	9.160	12.81	2.300	70,150,969						
insidestocks	lng	+0.33%	9.19	9.29	+0.03	2281117	9.30	8.94										
investopedia	lng	+0.33 %	$9.19	9.29	+0.03				9.16									
investorguide	lng	+0.33%	9.19	9.29	+0.03		9.30	8.94		12.81	2.30			615.3m			-1.382	
marketintellisearch	lng	0.33 %	$9.19	$9.29	0.03	2295.10k	$9.30	$8.94	$9.16			57.64m	0.00	0.53b	0.0 %		-1.28	
marketwatch	lng	+0.33%	$9.19	open: 9.29	+0.03	14,888	$9.30	$8.94	$9.16	$12.81	$2.30			$678.07m				
minyanville	lng	+0.3275%	9.190 usd	9.290	+0.0300	2,316,036	9.300	8.940	9.160	12.81	2.300	70,150,969						
msn-money	lng	+0.33%	9.19	9.29	+0.03	2.32 mil	9.30	8.94	9.16	12.81	2.30	81.16 mil	-6.91	743.38 mil			-1.29	
nasdaq-com	lng	0.33%	$ 9.19		0.03	2,316,036	$ 9.30	$ 8.94	$ 9.16	$ 12.81	$ 2.30	70,151,000		$ 644,687,690				
optimum	lng	+0.33%	9.19 ( 4:15 pm edt)	9.29	+0.03	2,316,036	9.30	8.94	9.16	12.81	2.30	70.15m		644.7m			-2.00	
paidcontent	lng	+0.3275%	9.190 usd	9.290	+0.0300	2,316,036	9.300	8.940	9.160	12.81	2.300	70,150,969						
pc-quote	lng	0.33%	9.19	9.29	0.03	2,325,036	9.3	8.94	9.16	12.81	2.30	80,891,077	-6.88722	743,389,000				
personal-wealth-biz	lng	+0.33%	9.19	9.29		2,325,036	9.30	8.94	9.16	12.81	2.30					0.00	-1.382	
predictwallstreet	lng	+0.33%	9.19		+0.03	2,316,036												
raymond-james	lng	0.33	9.19	9.29	0.03	2,316,036	9.30	8.94	9.19	12.81	2.30						-1.29	
renewable-energy-world	lng	+0.3275%	9.190 usd	9.290	+0.0300	2,316,036	9.300	8.940	9.160	12.81	2.300	70,150,969						
screamingmedia	lng	+0.33%	$	open: 9.29	+0.03	28,383	$9.30	$8.94	$9.16	$12.81	$2.30			$678.07m				
scroli	lng	%	lng			0												
simple-stock-quotes	lng	+0.33%	last trade: 9.19		change: 0.030													
smartmoney	lng	(0.33%)	9.19	$9.29	0.03	2,325,036	$9.30	$8.94	$9.16	$12.81	$2.30			642,600	0.00%	$0.00		
stocknod	lng	+0.3275%	9.190 usd	9.290	+0.0300	2,325,036	9.300	8.940	9.160	12.81	2.300	70,150,969						
stockpickr	lng	0.33%	$9.19 0.03 | 0.33%	9.29	0.03	2.32m	9.30	8.94	9.16	12.81	2.30							
stocksmart	lng	.0 %	$10.68	5.64	0	1,128,853	11.25	10.5										
stocktwits	lng	0.00%	9.16		0.00													
streetinsider-com	lng	0.33%	9.19	$9.29	+0.03	2,316,036	$9.30	$8.94	$9.16	$12.81	$2.30						$-2.00	
thecramerreport	lng		9.19	9.29	+0.03	2316036	9.30	8.94										
thestree	lng	0.33%	$9.19	9.29	0.03	2316036	9.3	8.94	9.16	-12.81	2.3	7.0150969e7		5.85760591e8				
tickerspy	lng	0.33%	$9.19	9.29	+0.03	2,316,036	9.30	8.94	9.16	12.81	2.30		-6.9	642.1m	0.00%	$0.00		
tmx-quotemedia	lng	0.33%	9.190	9.290	0.030	2,325,036	9.300	8.940	9.160	12.810	2.300	70,150,969		644,687,405			-2.00	
updown	lng	0.33%	$9.19	$9.29	$0.03	2,316,036	$9.30	$8.94	$9.16	$12.81	$2.30	70.15b		$643m			-1.38	
wallstreetsurvivor	lng	0.33%	9.19	9.29	0.03	2,316,036	9.30	8.94		12.81	2.30			$643m			-1.37	
yahoo-finance	lng	0.33%	9.19	9.29	0.03	2,316,036	9.30	8.94	9.16	12.81	2.30			615.26m			-1.38	
ycharts-com	lng	+0.00%	9.16		+0.00					12.81	2.30			639.00m	0.00%		-1.33	
zacks	lng	(0.33%)	9.19		0.03	vol.  2,316,036	9.30	8.94		12.81	2.30			743.39 m	0.00	0.00		
advfn	cmn	0.33	27.0	26.83	0.09	54330	27.06	26.75										
barchart	cmn	+0.33%	27.00	26.83	+0.09	54,330	27.06	26.75	26.91	28.00	13.36		22.75	$463.32 m	0.45%	$0.12	+0.89	
barrons	cmn	0.33%	27.00	26.83	+0.09	51,962	27.06	26.75				16.74 million		$462.09 million	0.44%	$0.06		
bloomberg	cmn	0.334%	27.000	26.830	0.090	54,330	27.060	26.750		28.00	13.39	17.210mil	22.881	464.680mil	0.408	0.060 regular cash	1.180	
boston-com	cmn	+0.3344%	27.00 usd	26.83	+0.0900	54,330	27.06	26.75	26.91	28.00	13.39	17,210,353						
bostonmerchant	cmn	+0.3344%	27.00 usd	26.83	+0.0900	54,330	27.06	26.75	26.91	28.00	13.39	17,210,353						
business-insider	cmn	+0.3344%	27.00 usd	26.83	+0.0900	54,330	27.06	26.75	26.91	28.00	13.39	17,210,353						
chron	cmn	+0.3344%	27.00 usd	26.83	+0.0900	54,330	27.06	26.75	26.91	28.00	13.39	17,210,353						
cio-com	cmn	+0.33%	27.00 usd	26.83	+0.0900	54,330	27.06	26.75	26.91	28.00	13.39	17,210,353	22.69	465m	0.5	0.12		
cnn-money	cmn	+0.33%	27.00	26.83	+0.09	53,812	27.06	26.75	26.91				22.7	$464.7m	0.44%			
easystockalterts	cmn	0.34%	27.00	26.83	+0.09	54330	27.06	26.75	26.91	28.00	13.39		22.69				1.19	
eresearch-fidelity-com	cmn	0.33%	27.0000	26.8300	0.0900	54,330	27.0600	26.7500	26.9100	28.0000	13.3900	17,210,000	22.81	$463.12m	0.45%	$0.060000		
finance-abc7-com	cmn	+0.3344%	27.00 usd	26.83	+0.0900	54,330	27.06	26.75	26.91	28.00	13.39	17,210,353						
finance-abc7chicago-com	cmn	+0.3344%	27.00 usd	26.83	+0.0900	54,330	27.06	26.75	26.91	28.00	13.39	17,210,353						
financial-content	cmn	+0.3344%	27.00 usd	26.83	+0.0900	54,330	27.06	26.75	26.91	28.00	13.39	17,210,353						
finapps-forbes-com	cmn	0.3%	$27.00	26.83	0.09	54,330	27.06	26.75	26.91	28.00	13.39	17 mil	22.9	465 mil	0.4	0.12	1.18	
finviz	cmn	0.33%	27.00			53,812			26.91	-3.57%	102.22%	17.21m	22.69	464.67m		0.12	1.19	
fool	cmn	+0.33%	$27.00	$26.83	0.09	53,812	$27.06	$26.75	$26.91	$28.00	$13.39		22.60	$464.68m	0.50%	0.12		
foxbusiness	cmn		$27.00		+0.09	54,330			$26.91									
google-finance	cmn	(0.33%)	27.00	26.83	+0.09	54,330.00	27.06	26.75		28.00	13.39	17.21m	22.75	464.68m	0.44	0.06	1.19	
howthemarketworks	cmn	0.334%	27	26.83	0.09	51,962	27.06	26.75	26.91									
hpcwire	cmn	+0.3344%	27.00 usd	26.83	+0.0900	54,330	27.06	26.75	26.91	28.00	13.39	17,210,353						
insidestocks	cmn	+0.33%	27.00	26.83	+0.09	51962	27.06	26.75					price earnings ratio: 22.88					
investopedia	cmn	+0.33 %	$27.00	26.83	+0.09				26.91									
investorguide	cmn	+0.33%	27.00	26.83	+0.09		27.06	26.75		28.00	13.39		22.61	464.7m			1.19	
marketintellisearch	cmn	0.33 %	$27.00	$26.83	0.09	24.30k	$27.06	$26.75	$26.91			17.21m	22.61	0.46b	0.45 %		1.19	
marketwatch	cmn	+0.33%	$27.00	open: 26.83	+0.09	2,368	$27.06	$26.75	$26.91	$28.00	$13.39		22.73	$462.09m	0.44%	0.06	1.19	
minyanville	cmn	+0.3344%	27.00 usd	26.83	+0.0900	54,330	27.06	26.75	26.91	28.00	13.39	17,210,353						
msn-money	cmn	+0.33%	27.00	26.83	+0.09	54,330	27.06	26.75	26.91	28.00	13.39	17.21 mil	22.69	463.13 mil	0.45%	0.12	1.19	
nasdaq-com	cmn	0.33%	$ 27		0.09	54,330	$ 27.06	$ 26.75	$ 26.91	$ 28	$ 13.39	17,210,000	22.88	$ 464,670,000	0.45 %	$0.120000	$ 1.18	
optimum	cmn	+0.33%	27.00 ( 4:15 pm edt)	26.83	+0.09	54,330	27.06	26.75	26.91	28.00	13.39	17.21m	22.7	464.7m	0.44	0.12	1.19	
paidcontent	cmn	+0.3344%	27.00 usd	26.83	+0.0900	54,330	27.06	26.75	26.91	28.00	13.39	17,210,353						
pc-quote	cmn	0.33%	27.0	26.83	0.09	54,330	27.06	26.75	26.91	28.00	13.39	17,152,633	22.61345	463,121,000		0.06		
personal-wealth-biz	cmn	+0.33%	27.00	26.83		54,330	27.06	26.75	26.91	28.00	13.39		22.61		0.41	0.11	1.19	
predictwallstreet	cmn	+0.33%	27.00		+0.09	54,330												
raymond-james	cmn	0.33	27.00	26.83	0.09	54,330	27.06	26.75	27.00	28.00	13.39		22.69				1.19	
renewable-energy-world	cmn	+0.3344%	27.00 usd	26.83	+0.0900	54,330	27.06	26.75	26.91	28.00	13.39	17,210,353						
screamingmedia	cmn	+0.33%	$	open: 26.83	+0.09	2,368	$27.06	$26.75	$26.91	$28.00	$13.39		22.73	$462.09m	0.44%	0.06	1.19	
scroli	cmn	%	cmn			0												
simple-stock-quotes	cmn	+0.33%	last trade: 27.00		change: 0.090								p/e ratio: 22.61					
smartmoney	cmn	(0.33%)	27.00	$26.83	0.09	54,330	$27.06	$26.75	$26.91	$28.00	$13.39			463,100	0.45%	$0.06		
stocknod	cmn	+0.3344%	27.00 usd	26.83	+0.0900	54,330	27.06	26.75	26.91	28.00	13.39	17,210,353						
stockpickr	cmn	0.33%	$27.00 0.09 | 0.33%	26.83	0.09	53.81k	27.06	26.75	26.91	28.00	13.39							
stocksmart	cmn	.0 %	$23.53	23.28	0	4,808	23.75	23.53										
stocktwits	cmn	0.15%	26.95		+0.04													
streetinsider-com	cmn	0.33%	27.00	$26.83	+0.09	54,330	$27.06	$26.75	$26.91	$28.00	$13.39		22.69				$1.19	
thecramerreport	cmn		27.00	26.83	+0.09	54330	27.06	26.75										
thestree	cmn	0.33%	$27.0	26.83	0.09	53812	27.06	26.75	26.91	-28.0	13.39	1.7210353e7		4.62097978e8				
tickerspy	cmn	0.33%	$27.00	26.83	+0.09	54,330	27.06	26.75	26.91	28.00	13.39		22.6	463.3m	0.45%	$0.06		
tmx-quotemedia	cmn	0.33%	27.000	26.830	0.090	54,330	27.060	26.750	26.910	28.000	13.390	17,210,353	22.60	464,679,531	0.444	0.060 usd	1.19	
updown	cmn	0.33%	$27.00	$26.83	$0.09	51,962	$27.06	$26.75	$26.91	$28.00	$13.39	17.15b	22.49	$463m			1.20	
wallstreetsurvivor	cmn	0.33%	27.00	26.83	0.09	51,962	27.06	26.75		28.00	13.39		22.60	$463m	0.40%	0.10 -	1.18	
yahoo-finance	cmn	0.33%	27.00	26.83	0.09	54,330	27.06	26.75	26.91	28.00	13.39		22.69	464.67m	0.40%	0.12	1.19	
ycharts-com	cmn	+0.15%	26.95		+0.04					28.00	13.39		22.84	462.46m	0.50%		1.18	
zacks	cmn	(0.33%)	27.00		0.09	vol.  54,330	27.06	26.75		28.00	13.39		22.81	461.67 m	0.45	0.12	1.18	
advfn	nwe	1.45	33.59	33.13	0.48	195202	33.65	33.13										
barchart	nwe	+1.45%	33.59	33.13	+0.48	195,202	33.65	33.13	33.11	33.65	24.70		14.69	$1.22 b	4.38%	$1.44	+2.24	
barrons	nwe	1.45%	33.59	33.13	+0.48	190,077	33.65	33.13				36.22 million		$1.19 billion	4.29%	$0.36		
bloomberg	nwe	1.450%	33.590	33.130	0.480	195,202	33.650	33.130		33.65	25.83	36.257mil	14.996	1,217.875mil	4.169	0.360 regular cash	2.240	
boston-com	nwe	+1.450%	33.59 usd	33.13	+0.4800	195,202	33.65	33.13	33.11	33.23	25.83	36,257,086						
bostonmerchant	nwe	+1.450%	33.59 usd	33.13	+0.4800	195,202	33.65	33.13	33.11	33.23	25.83	36,257,086						
business-insider	nwe	+1.450%	33.59 usd	33.13	+0.4800	195,202	33.65	33.13	33.11	33.23	25.83	36,257,086						
chron	nwe	+1.450%	33.59 usd	33.13	+0.4800	195,202	33.65	33.13	33.11	33.23	25.83	36,257,086						
cio-com	nwe	+1.45%	33.59 usd	33.13	+0.4800	195,202	33.65	33.13	33.11	33.23	25.83	36,257,086	15.00	1b	4.4	1.44		
cnn-money	nwe	+1.45%	33.59	33.13	+0.48	187,137	33.65	33.13	33.11				15.0	$1.2b	4.29%			
easystockalterts	nwe	1.45%	33.59	33.13	+0.48	195202	33.65	33.13	33.11	33.24	25.83		15.00				2.24	
eresearch-fidelity-com	nwe	1.45%	33.5900	33.1300	0.4800	195,202	33.6500	33.1300	33.1100	33.2350	25.8300	36,257,000	14.78	$1.20b	4.35%	$0.360000		
finance-abc7-com	nwe	+1.450%	33.59 usd	33.13	+0.4800	195,202	33.65	33.13	33.11	33.23	25.83	36,257,086						
finance-abc7chicago-com	nwe	+1.450%	33.59 usd	33.13	+0.4800	195,202	33.65	33.13	33.11	33.23	25.83	36,257,086						
financial-content	nwe	+1.450%	33.59 usd	33.13	+0.4800	195,202	33.65	33.13	33.11	33.23	25.83	36,257,086						
finapps-forbes-com	nwe	1.5%	$33.59	33.13	0.48	195,202	33.65	33.13	33.11	33.23	25.83	36 mil	15.0	1 bil	4.3	1.44	2.24	
finviz	nwe	1.45%	33.59			195,202			33.11	1.36%	36.39%	36.26m	14.78	1.20b		1.44	2.24	
fool	nwe	+1.45%	$33.59	$33.13	0.48	195,202	$33.65	$33.13	$33.11	$33.24	$25.83		14.70	$1.22b	5.50%	1.44		
foxbusiness	nwe		$33.59		+0.48	196,847			$33.11									
google-finance	nwe	(1.45%)	33.59	33.13	+0.48	195,202.00	33.65	33.13		33.65	25.83	36.26m	14.98	1.22b	4.29	0.36	2.24	
howthemarketworks	nwe	1.45%	33.59	33.13	0.48	190,077	33.65	33.13	33.11									
hpcwire	nwe	+1.450%	33.59 usd	33.13	+0.4800	195,202	33.65	33.13	33.11	33.23	25.83	36,257,086						
insidestocks	nwe	+1.45%	33.59	33.13	+0.48	190077	33.65	33.13										
investopedia	nwe	+1.45 %	$33.59	33.13	+0.48				33.11									
investorguide	nwe	+1.45%	33.59	33.13	+0.48		33.65	33.13		33.24	25.83		14.78	1.218b			2.24	
marketintellisearch	nwe	1.45 %	$33.59	$33.13	0.48	160.00k	$33.65	$33.13	$33.11			36.26m	14.78	1.20b	4.35 %		2.24	
marketwatch	nwe	+1.45%	$33.59	open: 33.13	+0.48	5,125	$33.65	$33.13	$33.11	$33.65	$26.20		14.99	$1.19b	4.29%	0.36	2.24	
minyanville	nwe	+1.450%	33.59 usd	33.13	+0.4800	195,202	33.65	33.13	33.11	33.23	25.83	36,257,086						
msn-money	nwe	+1.45%	33.59	33.13	+0.48	195,202	33.65	33.13	33.11	33.24	25.83	36.26 mil	15.00	1.2 bil	4.35%	1.44	2.24	
nasdaq-com	nwe	1.45%	$ 33.59		0.48	195,202	$ 33.65	$ 33.13	$ 33.11	$ 33.235	$ 25.83	36,257,000	15	$ 1,217,872,630	4.35 %	$1.440000	$ 2.24	
optimum	nwe	+1.45%	33.59 ( 4:15 pm edt)	33.13	+0.48	195,202	33.65	33.13	33.11	33.23	25.83	36.26m	15.0	1.2b	4.29	1.44	2.24	
paidcontent	nwe	+1.450%	33.59 usd	33.13	+0.4800	195,202	33.65	33.13	33.11	33.23	25.83	36,257,086						
pc-quote	nwe	1.45%	33.59	33.13	0.48	195,422	33.65	33.13	33.11	33.24	25.83	35,738,893	14.78125	1,200,469,000		0.36		
personal-wealth-biz	nwe	+1.45%	33.59	33.13		196,847	33.65	33.13	33.11	33.24	25.83		14.78		4.23	1.40	2.24	
predictwallstreet	nwe	+1.45%	33.59		+0.48	195,202												
raymond-james	nwe	1.45	33.59	33.13	0.48	195,202	33.65	33.13	33.59	33.24	25.83		14.93				2.25	
renewable-energy-world	nwe	+1.450%	33.59 usd	33.13	+0.4800	195,202	33.65	33.13	33.11	33.23	25.83	36,257,086						
screamingmedia	nwe	+1.45%	$	open: 33.13	+0.48	5,125	$33.65	$33.13	$33.11	$33.65	$26.20		14.99	$1.19b	4.29%	0.36	2.24	
scroli	nwe	%	nwe			0												
simple-stock-quotes	nwe	+1.45%	last trade: 33.59		change: 0.480								p/e ratio: 14.78					
smartmoney	nwe	(1.45%)	33.59	$33.13	0.48	195,202	$33.65	$33.13	$33.11	$33.24	$25.83			1,200,500	4.35%	$0.36		
stocknod	nwe	+1.450%	33.59 usd	33.13	+0.4800	195,202	33.65	33.13	33.11	33.23	25.83	36,257,086						
stockpickr	nwe	1.45%	$33.59 0.48 | 1.45%	33.23	0.48	195.20k	33.65	33.13	33.11	33.24	25.83							
stocksmart	nwe	.0 %	$32.635	29.02	0	29,246	33.06	32.59										
stocktwits	nwe	1.39%	33.57		+0.46													
streetinsider-com	nwe	1.45%	33.59	$33.13	+0.48	195,202	$33.65	$33.13	$33.11	$33.24	$25.83		15.00				$2.24	
thecramerreport	nwe		33.59	33.13	+0.48	195202	33.65	33.13										
thestree	nwe	1.45%	$33.59	33.23	0.48	195202	33.65	33.13	33.11	-33.24	25.83	3.6257086e7		1.192858129e9				
tickerspy	nwe	1.45%	$33.59	33.13	+0.48	195,202	33.65	33.13	33.11	33.23	25.83		14.8	1.3b	4.35%	$0.36		
tmx-quotemedia	nwe	1.45%	33.590	33.130	0.480	196,847	33.650	33.130	33.110	33.235	25.830	36,257,086	14.80	1,217,875,519	4.349	0.360 usd	2.24	
updown	nwe	1.45%	$33.59	$33.13	$0.48	187,137	$33.65	$33.13	$33.11	$33.24	$25.83	36.25b	14.76	$1.20b			2.24	
wallstreetsurvivor	nwe	1.45%	33.59	33.13	0.48	190,077	33.65	33.13		33.24	25.83		14.80	$1b	4.30%	1.36 -	2.14	
yahoo-finance	nwe	1.45%	33.59	33.13	0.48	195,202	33.65	33.13	33.11	33.65	25.83		15.00	1.22b	4.40%	1.44	2.24	
ycharts-com	nwe	+1.39%	33.57		+0.46					33.23	25.83		14.99	1.22b	4.44%		2.24	
zacks	nwe	(1.45%)	33.59		0.48	vol.  195,202	33.65	33.13		33.65	25.83		14.78	1.20 b	4.35	1.44	2.24	
advfn	cml	0.00	27.75		0.0													
barrons	cml																	
bloomberg	cml																	
boston-com	cml	+6.250%	0.0850 cad	0.0800	+0.0050	607,501	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
bostonmerchant	cml	+6.250%	0.0850 cad	0.0800	+0.0050	607,501	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
business-insider	cml	+6.250%	0.0850 cad	0.0800	+0.0050	607,501	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
chron	cml	+6.250%	0.0850 cad	0.0800	+0.0050	607,501	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
cio-com	cml	+6.25%	0.0850 cad	0.0800	+0.0050	607,501	0.0850	0.0800	0.0800	0.0850	0.0750							
cnn-money	cml																	
easystockalterts	cml	0.00%	27.75	0.00	+0.00	10036530	27.75	27.75	27.75	34.16	11.00		252.27				0.11	
finance-abc7-com	cml	+6.250%	0.0850 cad	0.0800	+0.0050	607,501	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
finance-abc7chicago-com	cml	+6.250%	0.0850 cad	0.0800	+0.0050	607,501	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
financial-content	cml	+6.250%	0.0850 cad	0.0800	+0.0050	607,501	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
fool	cml	0%	$27.75	$0.00	0.00	0	$27.75	$27.71	$27.73	$34.16	$11.00		251.40	$884.20m				
foxbusiness	cml		$27.75		+0.02	974,576			$27.73									
howthemarketworks	cml																	
hpcwire	cml	+6.250%	0.0850 cad	0.0800	+0.0050	607,501	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
insidestocks	cml																	
investorguide	cml		0.00															
marketintellisearch	cml	0.22 %	$13.43	$13.42	0.03	946.40k	$13.49	$13.38	$13.40						%			
marketwatch	cml	+6.25%	$0.09	open: 0.08	+0.0050	607,501	$0.09	$0.08	$0.08	$0.09	$0.08			$120.07m				
minyanville	cml	+6.250%	0.0850 cad	0.0800	+0.0050	607,501	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
msn-money	cml		0.00															
paidcontent	cml	+6.250%	0.0850 cad	0.0800	+0.0050	607,501	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
pc-quote	cml	0.00%				0						0		0				
personal-wealth-biz	cml					0												
raymond-james	cml																	
renewable-energy-world	cml	+6.250%	0.0850 cad	0.0800	+0.0050	607,501	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
screamingmedia	cml	+6.25%	$	open: 0.08	+0.0050	607,501	$0.09	$0.08	$0.08	$0.09	$0.08			$120.07m				
scroli	cml	%	cml			0												
simple-stock-quotes	cml		last trade: 0.00		change: 0.000													
smartmoney	cml																	
stocknod	cml	+6.250%	0.0850 cad	0.0800	+0.0050	607,501	0.0850	0.0800	0.0800	0.0850	0.0750	1,500,807,965						
stockpickr	cml	0.07%	$27.75 0.02 | 0.07%	27.71	0.02	974.58k	27.75	27.71	27.73	34.16	11.00							
stocksmart	cml	%	$27.74	27.59		119,208	27.75	27.73										
stocktwits	cml	0.04%	27.74		+0.01													
streetinsider-com	cml	-0%	27.75	$0.00		10,036,530	$27.75	$27.75	$27.75	$34.16	$11.00		252.27				$0.11	
thecramerreport	cml		0.00															
thestree	cml	0.07%	$27.75	27.71	0.02	974576	27.75	27.71	27.73	-34.16	11.0	3.1862966e7		8.88286991e8				
tickerspy	cml	0.00%	$27.75	27.71	0.00	1,227,348	27.75	27.71	27.75	34.16	11.00		231.1	883.5m	0.00%	$0.00		
tmx-quotemedia	cml	0.00%	27.750		0.00	0			27.750	34.160	11.110	31,862,966	252.30	884,197,307	0.004	0.001 usd	0.11	
updown	cml	0.00%	$27.75		$0.00	0			$27.75	$34.16	$11.00	31.86b	252.09	$888m			0.11	
wallstreetsurvivor	cml	-			-		- -											
ycharts-com	cml																	
zacks	cml					vol.  0												
advfn	hibb	2.11	41.57	40.98	0.86	414334	41.65	40.32										
barchart	hibb	+2.11%	41.57	40.98	+0.86	414,334	41.65	40.32	40.71	41.67	22.09		22.37	$1.14 b			+1.78	
barrons	hibb	2.11%	41.57	40.98	+0.86	414,334	41.65	40.32				29.03 million		$1.09 billion	hibb has not issued dividends in more than 1 year.			
bloomberg	hibb	2.113%	41.570	40.980	0.860	414,334	41.650	40.320		41.67	22.09	27.319mil	23.354	1,135.639mil			1.780	
boston-com	hibb	+2.113%	41.57 usd	40.98	+0.8600	414,334	41.65	40.32	40.71	40.74	22.09	27,318,710						
bostonmerchant	hibb	+2.113%	41.57 usd	40.98	+0.8600	414,334	41.65	40.32	40.71	40.74	22.09	27,318,710						
business-insider	hibb	+2.113%	41.57 usd	40.98	+0.8600	414,334	41.65	40.32	40.71	40.74	22.09	27,318,710						
chron	hibb	+2.113%	41.57 usd	40.98	+0.8600	414,334	41.65	40.32	40.71	40.74	22.09	27,318,710						
cio-com	hibb	+2.11%	41.57 usd	40.98	+0.8600	414,334	41.65	40.32	40.71	40.74	22.09	27,318,710	23.35	1b				
cnn-money	hibb	+2.11%	41.57	40.98	+0.86	396,222	41.65	40.32	40.71				23.4	$1.1b				
easystockalterts	hibb	2.10%	41.57	40.98	+0.86	414334	41.65	40.32	40.71	41.67	22.09		23.35				1.78	
eresearch-fidelity-com	hibb	2.11%	41.5700	40.9800	0.8600	414,334	41.6500	40.3200	40.7100	41.6700	22.0900	27,319,000	22.87	$1.11b				
finance-abc7-com	hibb	+2.113%	41.57 usd	40.98	+0.8600	414,334	41.65	40.32	40.71	40.74	22.09	27,318,710						
finance-abc7chicago-com	hibb	+2.113%	41.57 usd	40.98	+0.8600	414,334	41.65	40.32	40.71	40.74	22.09	27,318,710						
financial-content	hibb	+2.113%	41.57 usd	40.98	+0.8600	414,334	41.65	40.32	40.71	40.74	22.09	27,318,710						
finapps-forbes-com	hibb	2.1%	$41.57	40.98	0.86	414,334	41.65	40.32	40.71	41.67	22.09	27 mil	23.4	1 bil	0.0	0.00	1.78	
finviz	hibb	2.11%	41.57			414,334			40.71	-0.24%	88.18%	27.32m	23.00	1.11b			1.77	
fool	hibb	+2.11%	$41.57	$40.98	0.86	414,334	$41.65	$40.32	$40.71	$41.67	$22.09		22.40	$1.14b				
foxbusiness	hibb		$41.57		+0.86	415,411			$40.71									
google-finance	hibb	(2.11%)	41.57	40.98	+0.86	414,334.00	41.65	40.32		41.67	22.09	27.32m	23.46	1.14b			1.77	
howthemarketworks	hibb	2.113%	41.57	40.98	0.86	409,622	41.65	40.32	40.71									
hpcwire	hibb	+2.113%	41.57 usd	40.98	+0.8600	414,334	41.65	40.32	40.71	40.74	22.09	27,318,710						
insidestocks	hibb	+2.11%	41.57	40.98	+0.86	414334	41.65	40.32					price earnings ratio: 23.35					
investopedia	hibb	+2.11 %	$41.57	40.98	+0.86				40.71									
investorguide	hibb	+2.11%	41.57	40.98	+0.86		41.65	40.32		41.56	22.09		23.17	1.136b			1.757	
marketintellisearch	hibb	2.11 %	$41.57	$40.98	0.86	414.60k	$41.65	$40.32	$40.71			27.32m	23.00	1.11b	0.0 %		1.77	
marketwatch	hibb	+2.11%	$41.57	open: 40.98	+0.86	18,312	$41.65	$40.32	$40.71	$41.67	$22.09		23.07	$1.09b			1.80	
minyanville	hibb	+2.113%	41.57 usd	40.98	+0.8600	414,334	41.65	40.32	40.71	40.74	22.09	27,318,710						
msn-money	hibb	+2.11%	41.57	40.98	+0.86	414,334	41.65	40.32	40.71	41.67	22.09	27.32 mil	23.49	1.11 bil			1.77	
nasdaq-com	hibb	2.11%	$ 41.57	$ 40.98	0.86	414,334	$ 41.65	$ 40.32	$ 40.71	$ 41.67	$ 22.09	27,402,000	23.35	$ 1,139,101,140			$ 1.78	
optimum	hibb	+2.11%	41.57 ( 4:30 pm edt)	40.98	+0.86	414,334	41.65	40.32	40.71	41.67	22.09	27.32m	23.4	1.1b			1.78	
paidcontent	hibb	+2.113%	41.57 usd	40.98	+0.8600	414,334	41.65	40.32	40.71	40.74	22.09	27,318,710						
pc-quote	hibb	2.11%	41.57	40.98	0.86	414,334	41.65	40.32	40.71	41.67	22.09	26,753,825	23.0	1,112,157,000				
personal-wealth-biz	hibb	+2.11%	41.57	40.98		415,411	41.65	40.32	40.71	41.56	22.09		23.17			0.00	1.757	
predictwallstreet	hibb	+2.11%	41.57		+0.86	414,334												
raymond-james	hibb	2.11	41.57	40.98	0.86	414,334	41.65	40.32	41.57	41.67	22.09		22.84				1.82	
renewable-energy-world	hibb	+2.113%	41.57 usd	40.98	+0.8600	414,334	41.65	40.32	40.71	40.74	22.09	27,318,710						
screamingmedia	hibb	+2.11%	$	open: 40.98	+0.86	18,312	$41.65	$40.32	$40.71	$41.67	$22.09		23.07	$1.09b			1.80	
scroli	hibb	%	hibb			0												
simple-stock-quotes	hibb	+2.11%	last trade: 41.57		change: 0.860								p/e ratio: 23.17					
smartmoney	hibb	(2.11%)	41.57	$40.98	0.86	414,334	$41.65	$40.32	$40.71	$41.67	$22.09			1,112,100	0.00%	$0.00		
stocknod	hibb	+2.113%	41.57 usd	40.98	+0.8600	414,334	41.65	40.32	40.71	40.74	22.09	27,318,710						
stockpickr	hibb	2.11%	$41.57 0.86 | 2.11%	40.98	0.86	414.33k	41.65	40.32	40.71	41.67	22.09							
stocksmart	hibb	.0 %	$39.955	37.52	0	39,727	41.69	39.9										
stocktwits	hibb	1.94%	41.50		+0.79													
streetinsider-com	hibb	2.11%	41.57	$40.98	+0.86	414,334	$41.65	$40.32	$40.71	$41.67	$22.09		23.35				$1.78	
thecramerreport	hibb		41.57	40.98	+0.86	414334	41.65	40.32										
thestree	hibb	2.11%	$41.57	40.98	0.86	414334	41.65	40.32	40.71	-41.67	22.09	2.731871e7		1.087831032e9				
tickerspy	hibb	2.11%	$41.57	40.98	+0.86	414,334	41.65	40.32	40.71	41.67	22.09		23.0	1.1b	0.00%	$0.00		
tmx-quotemedia	hibb	2.11%	41.570	40.980	0.860	415,411	41.650	40.320	40.710	41.670	22.090	27,318,710	22.90	1,135,638,775			1.78	
updown	hibb	2.11%	$41.57	$40.98	$0.86	396,022	$41.65	$40.32	$40.71	$41.67	$22.09	27.34b	22.70	$1.11b			1.79	
wallstreetsurvivor	hibb	2.11%	41.57	40.98	0.86	409,622	41.65	40.32		41.67	22.09		22.90	$1b			1.60	
yahoo-finance	hibb	2.11%	41.57	40.98	0.86	414,334	41.65	40.32	40.71	41.67	22.09		23.66	1.14b			1.76	
ycharts-com	hibb	+1.94%	41.50		+0.79					41.67	22.09		23.45	1.14b	0.00%		1.77	
zacks	hibb	(2.11%)	41.57		0.86	vol.  414,334	41.65	40.32		41.67	22.09		22.87	1.12 b	0.00	0.00	1.78	
advfn	life	0.50	52.33	52.24	0.26	2311938	52.61	51.83										
barchart	life	+0.50%	52.33	52.24	+0.26	2,181,175	52.61	51.83	52.07	57.25	41.10		14.86	$9.42 b			+2.01	
barrons	life	0.50%	52.33	52.24	+0.26	2.311m	52.61	51.83				190.59 million		$9.37 billion	life has not issued dividends in more than 1 year.			
bloomberg	life	0.499%	52.330	52.240	0.260	2,311,938	52.610	51.830		57.25	41.10	178.766mil	24.684	9,354.815mil			2.120	
boston-com	life	+0.4993%	52.33 usd	52.24	+0.2600	2,309,338	52.61	51.83	52.07	57.25	41.10	178,765,816						
bostonmerchant	life	+0.4993%	52.33 usd	52.24	+0.2600	2,309,338	52.61	51.83	52.07	57.25	41.10	178,765,816						
business-insider	life	+0.4993%	52.33 usd	52.24	+0.2600	2,309,338	52.61	51.83	52.07	57.25	41.10	178,765,816						
chron	life	+0.4993%	52.33 usd	52.24	+0.2600	2,308,385	52.61	51.83	52.07	57.25	41.10	178,765,816						
cio-com	life	+0.50%	52.33 usd	52.24	+0.2600	2,308,385	52.61	51.83	52.07	57.25	41.10	178,765,816	26.03	9b				
cnn-money	life	+0.50%today&rsquo;s change	52.33data as of 4:00pm et	52.24	+0.26	2,310,885	52.61	51.83	52.07				26.0	$9.4b				
easystockalterts	life	0.50%	52.33	52.24	+0.26	2308385	52.61	51.83	52.07	57.25	41.10		26.03				2.01	
eresearch-fidelity-com	life	0.50%	52.3300	52.2400	0.2600	2,310,985	52.6100	51.8300	52.0700	57.2500	41.1000	178,766,000	25.91	$9.31b				
finance-abc7-com	life	+0.4993%	52.33 usd	52.24	+0.2600	2,308,385	52.61	51.83	52.07	57.25	41.10	178,765,816						
finance-abc7chicago-com	life	+0.4993%	52.33 usd	52.24	+0.2600	2,308,385	52.61	51.83	52.07	57.25	41.10	178,765,816						
financial-content	life	+0.4993%	52.33 usd	52.24	+0.2600	2,308,385	52.61	51.83	52.07	57.25	41.10	178,765,816						
finapps-forbes-com	life	0.5%	$52.33	52.24	0.26	2,310,985	52.61	51.83	52.07	57.25	41.10	179 mil	26.0	9 bil	0.0	0.00	2.01	
finviz	life	0.50%	52.33			2,310,885			52.07	-8.59%	27.32%	178.77m	25.91	9.31b			2.01	
fool	life	+0.47%	$52.31	$52.24	0.25	2,098,356	$52.61	$51.83	$52.07	$57.25	$41.10		26.10	$9.35b				
foxbusiness	life		$52.33		+0.26	2,312,138			$52.07									
google-finance	life	(0.50%)	52.33	52.24	+0.26	2.31m	52.61	51.83		57.25	41.10	178.77m	26.07	9.35b			2.01	
howthemarketworks	life	0.499%	52.33	52.24	0.26	2,308,385	52.61	51.83	52.07									
hpcwire	life	+0.4993%	52.33 usd	52.24	+0.2600	2,308,385	52.61	51.83	52.07	57.25	41.10	178,765,816						
insidestocks	life	+0.50%	52.33	52.24	+0.26	2115663	52.61	51.83					price earnings ratio: 14.82					
investopedia	life	+0.46 %	$52.31	52.24	+0.24				52.07									
investorguide	life	+0.50%	52.33	52.24	+0.26		52.61	51.83		57.25	41.10		25.96	9.355b			2.006	
marketintellisearch	life	0.5 %	$52.33	$52.24	0.26	2288.90k	$52.61	$51.83	$52.07			178.77m	25.91	9.31b	0.0 %		2.01	
marketwatch	life	+0.50%	$52.26	open: 52.24	+0.26	1,153	$52.61	$51.83	$52.07	$57.25	$41.10		25.62	$9.37b			2.04	
minyanville	life	+0.4993%	52.33 usd	52.24	+0.2600	2,308,385	52.61	51.83	52.07	57.25	41.10	178,765,816						
msn-money	life	+0.50%	52.33	52.24	+0.26	2.31 mil	52.61	51.83	52.07	57.25	41.10	178.77 mil	26.03	9.31 bil			2.01	
nasdaq-com	life	0.5%	$ 52.33	$ 52.24	0.26	2,310,985	$ 52.61	$ 51.83	$ 52.07	$ 57.25	$ 41.10	178,766,000	26.03	$ 9,354,824,780			$ 2.01	
optimum	life	+0.50%	52.33 ( 4:00 pm edt)	52.24	+0.26	2,307,785	52.61	51.83	52.07	57.25	41.10	178.77m	26.0	9.4b			2.01	
paidcontent	life	+0.4993%	52.33 usd	52.24	+0.2600	2,308,385	52.61	51.83	52.07	57.25	41.10	178,765,816						
pc-quote	life	0.50%	52.33	52.24	0.26	2,312,138	52.61	51.83	52.07	57.25	41.10	177,877,814	25.90547	9,308,346,000				
personal-wealth-biz	life	+0.50%	52.33	52.24		2,312,038	52.59	51.83	52.07	57.25	41.10		25.96			0.00	2.006	
predictwallstreet	life	+0.50%	52.33		+0.26	2,310,985												
raymond-james	life	0.50	52.33	52.24	0.26	2,310,985	52.61	51.83	52.33	57.25	41.10		25.16				2.08	
renewable-energy-world	life	+0.4993%	52.33 usd	52.24	+0.2600	2,308,385	52.61	51.83	52.07	57.25	41.10	178,765,816						
screamingmedia	life	+0.50%	$	open: 52.24	+0.26	1,153	$52.61	$51.83	$52.07	$57.25	$41.10		25.62	$9.37b			2.04	
scroli	life	0.50%	life 52.33	52.24	0.26	0	52.61	51.83	52.07	57.25	41.10		26.07				2.01	
simple-stock-quotes	life	+0.50%	last trade: 52.33		change: 0.260								p/e ratio: 25.96					
smartmoney	life	(0.50%)	52.33	$52.24	0.26	2,311,938	$52.61	$51.83	$52.07	$57.25	$41.10			9,308,300	0.00%	$0.00		
stocknod	life	+0.4993%	52.33 usd	52.24	+0.2600	2,309,338	52.61	51.83	52.07	57.25	41.10	178,765,816						
stockpickr	life	0.50%	$52.33 0.26 | 0.50%	52.24	0.26	2.31m	52.61	51.83	52.07	57.25	41.10							
stocksmart	life	.0 %	$51.21	55.6	0	281,722	52.2	51.19										
stocktwits	life	0.50%	52.33		+0.26													
streetinsider-com	life	0.50%	52.33	$52.24	+0.26	2,308,385	$52.61	$51.83	$52.07	$57.25	$41.10		26.03				$2.01	
thecramerreport	life		52.33	52.24	+0.26	2310885	52.59	51.83										
thestree	life	0.5%	$52.33	52.24	0.26	2310985	52.61	51.83	52.07	-57.25	41.1	1.78765816e8		9.374479391e9				
tickerspy	life	0.50%	$52.33	52.24	+0.26	2,310,985	52.61	51.83	52.07	57.25	41.10		25.9	9.3b	0.00%	$0.00		
tmx-quotemedia	life	0.50%	52.330	52.240	0.260	2,306,913	52.610	51.830	52.070	57.250	41.100	178,765,816	25.90	9,354,815,151			2.01	
updown	life	0.50%	$52.33	$52.24	$0.26	2,310,885	$52.61	$51.83	$52.07	$57.25	$41.10	178.76b	25.08	$9.30b			2.08	
wallstreetsurvivor	life	0.50%	52.33	52.24	0.26	2,308,385	52.61	51.83		57.25	41.10		25.90	$9b			1.99	
yahoo-finance	life	0.50%	52.33	52.24	0.26	2,310,885	52.59	51.83	52.07	57.25	41.10		26.09	9.35b			2.01	
ycharts-com	life	+0.50%	52.33		+0.26					57.25	41.10		26.03	9.42b	0.00%		2.01	
zacks	life	(0.50%)	52.33		0.26	vol.  2,310,985	52.61	51.83		57.25	41.10		14.75	9.31 b	0.00	0.00	3.53	
advfn	cnc	1.13	35.93	35.6	0.4	323524	36.05	35.41										
barchart	cnc	+1.13%	35.93	35.60	+0.40	323,524	36.05	35.41	35.53	39.25	20.00		18.92	$1.79 b			+1.85	
barrons	cnc	1.13%	35.93	35.60	+0.40	314,223	36.05	35.41				50.45 million		$1.79 billion	cnc has not issued dividends in more than 1 year.			
bloomberg	cnc	1.126%	35.930	35.600	0.400	323,524	36.050	35.410		39.25	20.00	49.974mil	19.422	1,795.564mil			1.850	
boston-com	cnc	+1.126%	35.93 usd	35.60	+0.4000	323,524	36.05	35.41	35.53	39.25	20.00	49,973,957						
bostonmerchant	cnc	+1.126%	35.93 usd	35.60	+0.4000	323,524	36.05	35.41	35.53	39.25	20.00	49,973,957						
business-insider	cnc	+1.126%	35.93 usd	35.60	+0.4000	323,524	36.05	35.41	35.53	39.25	20.00	49,973,957						
chron	cnc	+1.126%	35.93 usd	35.60	+0.4000	323,524	36.05	35.41	35.53	39.25	20.00	49,973,957						
cio-com	cnc	+1.13%	35.93 usd	35.60	+0.4000	323,524	36.05	35.41	35.53	39.25	20.00	49,973,957	19.42	2b				
cnn-money	cnc	+1.13%	35.93	35.60	+0.40	321,250	36.05	35.41	35.53				19.4	$1.8b				
easystockalterts	cnc	1.12%	35.93	35.60	+0.40	323524	36.05	35.41	35.53	39.25	20.00		19.42				1.85	
eresearch-fidelity-com	cnc	1.13%	35.9300	35.6000	0.4000	323,524	36.0500	35.4100	35.5300	39.2500	20.0000	49,974,000	19.21	$1.78b				
finance-abc7-com	cnc	+1.126%	35.93 usd	35.60	+0.4000	323,524	36.05	35.41	35.53	39.25	20.00	49,973,957						
finance-abc7chicago-com	cnc	+1.126%	35.93 usd	35.60	+0.4000	323,524	36.05	35.41	35.53	39.25	20.00	49,973,957						
financial-content	cnc	+1.126%	35.93 usd	35.60	+0.4000	323,524	36.05	35.41	35.53	39.25	20.00	49,973,957						
finapps-forbes-com	cnc	1.1%	$35.93	35.60	0.40	323,524	36.05	35.41	35.53	39.25	20.00	50 mil	19.4	2 bil	0.0	0.00	1.85	
finviz	cnc	1.13%	35.93			321,560			35.53	-8.46%	79.65%	49.97m	19.42	1.80b			1.85	
fool	cnc	+1.13%	$35.93	$35.60	0.40	321,250	$36.05	$35.41	$35.53	$39.25	$20.00		19.30	$1.80b				
foxbusiness	cnc		$35.93		+0.40	323,524			$35.53									
google-finance	cnc	(1.13%)	35.93	35.60	+0.40	323,524.00	36.05	35.41		39.25	20.00	49.97m	19.45	1.80b			1.85	
howthemarketworks	cnc	1.126%	35.93	35.6	0.4	314,223	36.05	35.41	35.53									
hpcwire	cnc	+1.126%	35.93 usd	35.60	+0.4000	323,524	36.05	35.41	35.53	39.25	20.00	49,973,957						
insidestocks	cnc	+1.13%	35.93	35.60	+0.40	314223	36.05	35.41					price earnings ratio: 19.01					
investopedia	cnc	+1.13 %	$35.93	35.60	+0.40				35.53									
investorguide	cnc	+1.13%	35.93	35.60	+0.40		36.05	35.41		39.25	20.00		19.23	1.796b			1.848	
marketintellisearch	cnc	1.13 %	$35.93	$35.60	0.40	309.40k	$36.05	$35.41	$35.53			49.97m	19.21	1.78b	0.0 %		1.85	
marketwatch	cnc	+1.13%	$35.93	open: 35.60	+0.40	9,791	$36.05	$35.41	$35.53	$39.25	$20.00		19.68	$1.79b			1.83	
minyanville	cnc	+1.126%	35.93 usd	35.60	+0.4000	323,524	36.05	35.41	35.53	39.25	20.00	49,973,957						
msn-money	cnc	+1.13%	35.93	35.60	+0.40	323,524	36.05	35.41	35.53	39.25	20.00	49.97 mil	20.30	1.78 bil			1.85	
nasdaq-com	cnc	1.13%	$ 35.93		0.40	323,524	$ 36.05	$ 35.41	$ 35.53	$ 39.25	$ 20	49,974,000	19.42	$ 1,795,565,820			$ 1.85	
optimum	cnc	+1.13%	35.93 ( 4:15 pm edt)	35.60	+0.40	321,560	36.05	35.41	35.53	39.25	20.00	49.97m	19.4	1.8b			1.85	
paidcontent	cnc	+1.126%	35.93 usd	35.60	+0.4000	323,524	36.05	35.41	35.53	39.25	20.00	49,973,957						
pc-quote	cnc	1.13%	35.93	35.6	0.40	323,524	36.05	35.41	35.53	39.25	20.00	49,417,651	20.07345	1,775,576,000				
personal-wealth-biz	cnc	+1.13%	35.93	35.60		323,524	36.05	35.41	35.53	39.25	20.00		19.23			0.00	1.848	
predictwallstreet	cnc	+1.13%	35.93		+0.40	323,524												
raymond-james	cnc	1.13	35.93	35.60	0.40	323,524	36.05	35.41	35.93	39.25	20.00		18.71				1.92	
renewable-energy-world	cnc	+1.126%	35.93 usd	35.60	+0.4000	323,524	36.05	35.41	35.53	39.25	20.00	49,973,957						
screamingmedia	cnc	+1.13%	$	open: 35.60	+0.40	9,791	$36.05	$35.41	$35.53	$39.25	$20.00		19.68	$1.79b			1.83	
scroli	cnc	%	cnc			0												
simple-stock-quotes	cnc	+1.13%	last trade: 35.93		change: 0.400								p/e ratio: 19.23					
smartmoney	cnc	(1.13%)	35.93	$35.60	0.40	323,524	$36.05	$35.41	$35.53	$39.25	$20.00			1,775,600	0.00%	$0.00		
stocknod	cnc	+1.126%	35.93 usd	35.60	+0.4000	323,524	36.05	35.41	35.53	39.25	20.00	49,973,957						
stockpickr	cnc	1.13%	$35.93 0.40 | 1.13%	35.61	0.40	321.25k	36.05	35.41	35.53	39.25	20.00							
stocksmart	cnc	.0 %	$34.01	25.73	0	35,451	34.92	33.9										
stocktwits	cnc	1.13%	35.93		+0.40													
streetinsider-com	cnc	1.13%	35.93	$35.60	+0.40	323,524	$36.05	$35.41	$35.53	$39.25	$20.00		19.42				$1.85	
thecramerreport	cnc		35.93	35.60	+0.40	323524	36.05	35.41										
thestree	cnc	1.13%	$35.93	35.61	0.4	321250	36.05	35.41	35.53	-39.25	20.0	4.9973957e7		1.787068702e9				
tickerspy	cnc	1.13%	$35.93	35.60	+0.40	323,524	36.05	35.41	35.53	39.25	20.00		20.1	1.7b	0.00%	$0.00		
tmx-quotemedia	cnc	1.13%	35.930	35.600	0.400	323,524	36.050	35.410	35.530	39.250	20.000	49,973,957	19.20	1,795,564,275			1.85	
updown	cnc	1.13%	$35.93	$35.60	$0.40	313,423	$36.05	$35.41	$35.53	$39.25	$20.00	49.97b	18.55	$1.77b			1.92	
wallstreetsurvivor	cnc	1.13%	35.93	35.60	0.40	314,223	36.05	35.41		39.25	20.00		19.20	$2b			1.88	
yahoo-finance	cnc	1.13%	35.93	35.60	0.40	323,524	36.05	35.41	35.53	39.25	20.00		19.44	1.80b			1.85	
ycharts-com	cnc	+1.13%	35.93		+0.40					39.25	20.00		19.42	1.79b	0.00%		1.85	
zacks	cnc	(1.13%)	35.93		0.40	vol.  323,524	36.05	35.41		39.25			18.8	1.78 b	0.00	0.00	1.89	
advfn	cfnb	0.33	15.37	15.33	0.05	1113	15.37	15.33										
barchart	cfnb	+0.33%	15.37	15.33	+0.05	2,163	15.37	15.33	15.32	15.40	10.98		15.25	$158.31 m	6.56%	$1.00	+1.00	
barrons	cfnb	0.33%	15.37	15.33	+0.05	1,113	15.37	15.33				10.30 million		$158.88 million	6.51%	$1		
bloomberg	cfnb	0.326%	15.370	15.330	0.050	1,113	15.370	15.330		15.40	11.75	10.418mil	15.370	160.118mil	6.506	1.000 regular cash	1.000	
boston-com	cfnb	+0.3264%	15.37 usd	15.33	+0.0500	1,113	15.37	15.33	15.32	15.40	11.75	10,417,597						
bostonmerchant	cfnb	+0.3264%	15.37 usd	15.33	+0.0500	1,113	15.37	15.33	15.32	15.40	11.75	10,417,597						
business-insider	cfnb	+0.3264%	15.37 usd	15.33	+0.0500	1,113	15.37	15.33	15.32	15.40	11.75	10,417,597						
chron	cfnb	+0.3264%	15.37 usd	15.33	+0.0500	1,113	15.37	15.33	15.32	15.40	11.75	10,417,597						
cio-com	cfnb	+0.33%	15.37 usd	15.33	+0.0500	1,113	15.37	15.33	15.32	15.40	11.75	10,417,597	15.37	160m	6.6	1		
cnn-money	cfnb	+0.33%	15.37	15.33	+0.05	850	15.37	15.33	15.32				15.4	$158.3m	6.51%			
easystockalterts	cfnb	0.33%	15.37	15.33	+0.05	1113	15.37	15.33	15.32	15.40	11.75		15.37				1.00	
eresearch-fidelity-com	cfnb	0.33%	15.3700	15.3300	0.0500	1,113	15.3700	15.3300	15.3200	15.4000	11.7500	10,418,000	15.32	$159.60m	6.53%	$1.000000		
finance-abc7-com	cfnb	+0.3264%	15.37 usd	15.33	+0.0500	1,113	15.37	15.33	15.32	15.40	11.75	10,417,597						
finance-abc7chicago-com	cfnb	+0.3264%	15.37 usd	15.33	+0.0500	1,113	15.37	15.33	15.32	15.40	11.75	10,417,597						
financial-content	cfnb	+0.3264%	15.37 usd	15.33	+0.0500	1,113	15.37	15.33	15.32	15.40	11.75	10,417,597						
finapps-forbes-com	cfnb	0.3%	$15.37	15.33	0.05	1,113	15.37	15.33	15.32	15.40	11.75	10 mil		160 mil	6.5	1.00		
finviz	cfnb	0.33%	15.37			1,113			15.32	-0.19%	40.02%	10.42m	15.22	160.16m		1.00	1.01	
fool	cfnb	+0.33%	$15.37	$15.33	0.05	1,113	$15.37	$15.33	$15.32	$15.40	$11.75		15.20	$160.12m	3.70%	1.00		
foxbusiness	cfnb		$15.37		+0.05	1,113			$15.32									
google-finance	cfnb	(0.33%)	15.37	15.33	+0.05	1,113.00	15.37	15.33		15.40	11.75	10.42m	15.28	160.12m	6.51	1.00	1.01	
howthemarketworks	cfnb	0.326%	15.37	15.33	0.05	1,113	15.37	15.33	15.32									
hpcwire	cfnb	+0.3264%	15.37 usd	15.33	+0.0500	1,113	15.37	15.33	15.32	15.40	11.75	10,417,597						
insidestocks	cfnb	+0.33%	15.37	15.33	+0.05	1113	15.37	15.33										
investopedia	cfnb	+0.33 %	$15.37	15.33	+0.05				15.32									
investorguide	cfnb	+0.33%	15.37	15.33	+0.05		15.37	15.33		15.40	11.73		15.30	160.1m			1.001	
marketintellisearch	cfnb	0.33 %	$15.37	$15.33	0.05	0.10k	$15.37	$15.33	$15.32			10.42m	15.17	0.16b	6.53 %		1.01	
marketwatch	cfnb	+0.33%	$15.37	open: 15.33	+0.05	263	$15.37	$15.33	$15.32	$15.40	$11.75		15.33	$158.88m	6.51%	1.00	1.00	
minyanville	cfnb	+0.3264%	15.37 usd	15.33	+0.0500	1,113	15.37	15.33	15.32	15.40	11.75	10,417,597						
msn-money	cfnb	+0.33%	15.37	15.33	+0.05	1,113	15.37	15.33	15.32	15.40	11.75	10.42 mil	15.37	159.6 mil	6.53%	1.00	1.01	
nasdaq-com	cfnb	0.33%	$ 15.37	$ 15.33	0.05	1,113	$ 15.37	$ 15.33	$ 15.32	$ 15.40	$ 11.75	10,418,000	15.37	$ 160,124,660	26.11 %	$4.000000	$ 1	
optimum	cfnb	+0.33%	15.37 ( 4:30 pm edt)	15.33	+0.05	1,113	15.37	15.33	15.32	15.40	11.75	10.42m	15.4	160.1m	6.51	1.00	1.00	
paidcontent	cfnb	+0.3264%	15.37 usd	15.33	+0.0500	1,113	15.37	15.33	15.32	15.40	11.75	10,417,597						
pc-quote	cfnb	0.33%	15.37	15.33	0.05	1,113	15.37	15.33	15.32	15.40	11.75	10,384,112	15.32	159,604,000		1.0		
personal-wealth-biz	cfnb	+0.33%	15.37	15.33		1,113	15.37	15.33	15.32	15.40	11.73		15.30		6.53	1.00	1.001	
predictwallstreet	cfnb	+0.33%	15.37		+0.05	1,113												
raymond-james	cfnb	0.33	15.37	15.33	0.05	1,113	15.37	15.33	15.37	15.40	11.75		15.07				1.02	
renewable-energy-world	cfnb	+0.3264%	15.37 usd	15.33	+0.0500	1,113	15.37	15.33	15.32	15.40	11.75	10,417,597						
screamingmedia	cfnb	+0.33%	$	open: 15.33	+0.05	263	$15.37	$15.33	$15.32	$15.40	$11.75		15.33	$158.88m	6.51%	1.00	1.00	
scroli	cfnb	%	cfnb			0												
simple-stock-quotes	cfnb	+0.33%	last trade: 15.37		change: 0.050								p/e ratio: 15.3					
smartmoney	cfnb	(0.33%)	15.37	$15.33	0.05	1,113	$15.37	$15.33	$15.32	$15.40	$11.75			159,600	6.53%	$1.00		
stocknod	cfnb	+0.3264%	15.37 usd	15.33	+0.0500	1,113	15.37	15.33	15.32	15.40	11.75	10,417,597						
stockpickr	cfnb	0.33%	$15.37 0.05 | 0.33%	15.33	0.05	1.11k	15.37	15.33	15.32	15.40	11.75							
stocksmart	cfnb	.0 %	$15.05	14.32	0	219	15.05	15.04										
stocktwits	cfnb	0.26%	15.29		+0.04													
streetinsider-com	cfnb	0.33%	15.37	$15.33	+0.05	1,113	$15.37	$15.33	$15.32	$15.40	$11.75		15.37				$1.00	
thecramerreport	cfnb		15.37	15.33	+0.05	1113	15.37	15.33										
thestree	cfnb	0.33%	$15.37	15.33	0.05	1113	15.37	15.33	15.32	-15.4	11.75	1.0417597e7		1.58868354e8				
tickerspy	cfnb	0.33%	$15.37	15.33	+0.05	850	15.37	15.33	15.32	15.40	11.75		15.3	157.8m	6.53%	$1.00		
tmx-quotemedia	cfnb	0.33%	15.370	15.330	0.050	1,113	15.370	15.330	15.320	15.400	11.750	10,417,597	15.30	160,118,466	6.527	1.000 usd	1.00	
updown	cfnb	0.33%	$15.37	$15.33	$0.05	850	$15.37	$15.33	$15.32	$15.40	$11.75		15.08	$160m				
wallstreetsurvivor	cfnb	0.33%	15.37	15.33	0.05	1,113	15.37	15.33		15.40	11.75		15.30	$160m	6.50%	0.60 -	1.08	
yahoo-finance	cfnb	0.33%	15.37	15.33	0.05	1,113	15.37	15.33	15.32	15.40	11.75		15.35	160.11m	6.60%	1.00	1.00	
ycharts-com	cfnb	+0.46%	15.32		+0.07					15.40	11.75		15.32	157.80m	6.60%		1.00	
zacks	cfnb	(0.33%)	15.37		0.05	vol.  1,113	15.37	15.33		15.40	11.75		15.32	159.60 m	6.53	1.00	1	
advfn	ozrk	1.44	52.81	52.15	0.75	117244	52.89	51.85										
barchart	ozrk	+1.44%	52.81	52.15	+0.75	126,618	52.89	51.85	52.06	52.89	33.57		18.30	$902.52 m	1.4%	$0.72	+3.67	
barrons	ozrk	1.44%	52.81	52.15	+0.75	117,244	52.89	51.85				17.04 million		$882.26 million	1.36%	$0.18		
bloomberg	ozrk	1.441%	52.810	52.150	0.750	117,244	52.890	51.850		52.89	34.09	17.098mil	19.928	902.929mil	1.250	0.190 regular cash	2.650	
boston-com	ozrk	+1.441%	52.81 usd	52.15	+0.7500	117,244	52.89	51.85	52.06	52.11	34.09	17,097,690						
bostonmerchant	ozrk	+1.441%	52.81 usd	52.15	+0.7500	117,244	52.89	51.85	52.06	52.11	34.09	17,097,690						
business-insider	ozrk	+1.441%	52.81 usd	52.15	+0.7500	117,244	52.89	51.85	52.06	52.11	34.09	17,097,690						
chron	ozrk	+1.441%	52.81 usd	52.15	+0.7500	117,244	52.89	51.85	52.06	52.11	34.09	17,097,690						
cio-com	ozrk	+1.44%	52.81 usd	52.15	+0.7500	117,244	52.89	51.85	52.06	52.11	34.09	17,097,690	14.43	903m	1.4	0.72		
cnn-money	ozrk	+1.44%	52.81	52.15	+0.75	116,692	52.89	51.85	52.06				14.1	$902.9m	1.36%			
easystockalterts	ozrk	1.44%	52.81	52.15	+0.75	117244	52.89	51.85	52.06	52.11	34.09		14.43				3.66	
eresearch-fidelity-com	ozrk	1.44%	52.8100	52.1500	0.7500	117,244	52.8900	51.8500	52.0600	52.1100	34.0900	17,098,000	14.19	$890.12m	1.38%	$0.180000		
finance-abc7-com	ozrk	+1.441%	52.81 usd	52.15	+0.7500	117,244	52.89	51.85	52.06	52.11	34.09	17,097,690						
finance-abc7chicago-com	ozrk	+1.441%	52.81 usd	52.15	+0.7500	117,244	52.89	51.85	52.06	52.11	34.09	17,097,690						
financial-content	ozrk	+1.441%	52.81 usd	52.15	+0.7500	117,244	52.89	51.85	52.06	52.11	34.09	17,097,690						
finapps-forbes-com	ozrk	1.4%	$52.81	52.15	0.75	117,244	52.89	51.85	52.06	52.11	34.09	17 mil	14.4	903 mil	1.4	0.72	3.67	
finviz	ozrk	1.44%	52.81			116,692			52.06	1.34%	57.44%	17.10m	14.39	903.05m		0.72	3.67	
fool	ozrk	+1.44%	$52.81	$52.15	0.75	116,692	$52.89	$51.85	$52.06	$52.11	$34.09		14.10	$902.93m	1.90%	0.72		
foxbusiness	ozrk		$52.81		+0.75	117,244			$52.06									
google-finance	ozrk	(1.44%)	52.81	52.15	+0.75	117,244.00	52.89	51.85		52.89	34.09	17.09m	14.40	902.71m	1.36	0.18	3.67	
howthemarketworks	ozrk	1.441%	52.81	52.15	0.75	114,531	52.89	51.86	52.06									
hpcwire	ozrk	+1.441%	52.81 usd	52.15	+0.7500	117,244	52.89	51.85	52.06	52.11	34.09	17,097,690						
insidestocks	ozrk	+1.44%	52.81	52.15	+0.75	117244	52.89	51.85										
investopedia	ozrk	+1.44 %	$52.81	52.15	+0.75				52.06									
investorguide	ozrk	+1.44%	52.81	52.15	+0.75		52.89	51.85		52.11	33.41		14.22	902.9m			3.66	
marketintellisearch	ozrk	1.44 %	$52.81	$52.15	0.75	113.70k	$52.89	$51.86	$52.06			17.10m	14.19	0.89b	1.38 %		3.67	
marketwatch	ozrk	+1.44%	$52.81	open: 52.15	+0.75	2,513	$52.89	$51.85	$52.06	$52.89	$34.23		14.48	$882.26m	1.36%	0.18	3.65	
minyanville	ozrk	+1.441%	52.81 usd	52.15	+0.7500	117,244	52.89	51.85	52.06	52.11	34.09	17,097,690						
msn-money	ozrk	+1.44%	52.81	52.15	+0.75	117,244	52.89	51.85	52.06	52.11	34.09	17.10 mil	14.43	890.11 mil	1.38%	0.72	3.67	
nasdaq-com	ozrk	1.44%	$ 52.81	$ 52.15	0.75	117,244	$ 52.89	$ 51.85	$ 52.06	$ 52.11	$ 34.09	17,098,000	14.39	$ 902,945,380	1.38 %	$0.720000	$ 3.67	
optimum	ozrk	+1.44%	52.81 ( 4:30 pm edt)	52.15	+0.75	117,244	52.89	51.85	52.06	52.11	34.09	17.10m	14.4	902.9m	1.36	0.72	3.66	
paidcontent	ozrk	+1.441%	52.81 usd	52.15	+0.7500	117,244	52.89	51.85	52.06	52.11	34.09	17,097,690						
pc-quote	ozrk	1.44%	52.81	52.15	0.75	117,244	52.89	51.85	52.06	52.11	34.09	16,855,177	14.22404	890,122,000		0.18		
personal-wealth-biz	ozrk	+1.44%	52.81	52.15		117,244	52.89	51.85	52.06	52.11	33.41		14.22		1.27	0.66	3.66	
predictwallstreet	ozrk	+1.44%	52.82		+0.75	117,244												
raymond-james	ozrk	1.44	52.81	52.15	0.75	117,244	52.89	51.85	52.81	52.11	34.09		14.35				3.68	
renewable-energy-world	ozrk	+1.441%	52.81 usd	52.15	+0.7500	117,244	52.89	51.85	52.06	52.11	34.09	17,097,690						
screamingmedia	ozrk	+1.44%	$	open: 52.15	+0.75	2,513	$52.89	$51.85	$52.06	$52.89	$34.23		14.48	$882.26m	1.36%	0.18	3.65	
scroli	ozrk	%	ozrk			0												
simple-stock-quotes	ozrk	+1.44%	last trade: 52.81		change: 0.750								p/e ratio: 14.22					
smartmoney	ozrk	(1.44%)	52.81	$52.15	0.75	117,244	$52.89	$51.85	$52.06	$52.11	$34.09			890,100	1.38%	$0.18		
stocknod	ozrk	+1.441%	52.81 usd	52.15	+0.7500	117,244	52.89	51.85	52.06	52.11	34.09	17,097,690						
stockpickr	ozrk	1.44%	$52.81 0.75 | 1.44%	52.15	0.75	116.69k	52.89	51.85	52.06	52.11	34.09							
stocksmart	ozrk	.0 %	$47.75	43.33	0	15,466	48.65	47.67										
stocktwits	ozrk	1.38%	52.78		+0.72													
streetinsider-com	ozrk	1.44%	52.81	$52.15	+0.75	117,244	$52.89	$51.85	$52.06	$52.11	$34.09		14.43				$3.66	
thecramerreport	ozrk		52.81	52.15	+0.75	117244	52.89	51.85										
thestree	ozrk	1.44%	$52.81	52.15	0.75	116692	52.89	51.85	52.06	-52.11	34.09	1.709769e7		8.82240804e8				
tickerspy	ozrk	1.44%	$52.81	52.15	+0.75	116,692	52.89	51.85	52.06	52.11	34.09		14.2	890.1m	1.38%	$0.18		
tmx-quotemedia	ozrk	1.44%	52.810	52.150	0.750	117,244	52.890	51.850	52.060	52.890	34.120	17,097,690	14.20	902,929,009	1.439	0.190 usd	3.66	
updown	ozrk	1.44%	$52.81	$52.15	$0.75	113,768	$52.89	$51.85	$52.06	$52.11	$34.09	17.09b	14.13	$890m			3.69	
wallstreetsurvivor	ozrk	1.44%	52.81	52.15	0.75	114,531	52.89	51.86		52.11	34.09		14.20	$890m	1.40%	0.60 -	3.75	
yahoo-finance	ozrk	1.44%	52.81	52.15	0.75	117,244	52.89	51.85	52.06	52.89	34.09		14.43	902.89m	1.40%	0.72	3.66	
ycharts-com	ozrk	+1.38%	52.78		+0.72					52.11	34.09		14.42	902.01m	1.48%		3.66	
zacks	ozrk	(1.44%)	52.81		0.75	vol.  117,244	52.89	51.85		52.89	34.09		18.46	890.12 m	1.38	0.72	2.82	
advfn	unfi	1.57	43.34	42.75	0.67	154977	43.83	42.58										
barchart	unfi	+1.57%	43.34	42.58	+0.67	175,632	43.83	42.58	42.67	46.05	29.07		25.67	$2.10 b			+1.18	
barrons	unfi	1.57%	43.34	42.75	+0.67	108,258	43.48	42.58				43.42 million		$2.07 billion	unfi has not issued dividends in more than 1 year.			
bloomberg	unfi	1.570%	43.340	42.750	0.670	154,977	43.830	42.580		46.05	29.07	48.482mil	26.108	2,101.221mil			1.660	
boston-com	unfi	+1.570%	43.34 usd	42.75	+0.6700	154,277	43.83	42.58	42.67	46.05	29.07	48,482,250						
bostonmerchant	unfi	+1.570%	43.34 usd	42.75	+0.6700	154,277	43.83	42.58	42.67	46.05	29.07	48,482,250						
business-insider	unfi	+1.570%	43.34 usd	42.75	+0.6700	154,277	43.83	42.58	42.67	46.05	29.07	48,482,250						
chron	unfi	+1.570%	43.34 usd	42.75	+0.6700	147,517	43.83	42.58	42.67	46.05	29.07	48,482,250						
cio-com	unfi	+1.57%	43.34 usd	42.75	+0.6700	147,517	43.83	42.58	42.67	46.05	29.07	48,482,250	26.11	2b				
cnn-money	unfi	+1.57%today&rsquo;s change	43.34data as of 4:00pm et	42.75	+0.67	148,017	43.83	42.58	42.67				26.1	$2.1b				
easystockalterts	unfi	1.57%	43.34	42.75	+0.67	147517	43.83	42.58	42.67	46.05	29.07		26.11				1.66	
eresearch-fidelity-com	unfi	1.57%	43.3400	42.7500	0.6700	148,217	43.8300	42.5800	42.6700	46.0500	29.0700	48,482,000	25.70	$2.07b				
finance-abc7-com	unfi	+1.570%	43.34 usd	42.75	+0.6700	147,517	43.83	42.58	42.67	46.05	29.07	48,482,250						
finance-abc7chicago-com	unfi	+1.570%	43.34 usd	42.75	+0.6700	147,517	43.83	42.58	42.67	46.05	29.07	48,482,250						
financial-content	unfi	+1.570%	43.34 usd	42.75	+0.6700	147,517	43.83	42.58	42.67	46.05	29.07	48,482,250						
finapps-forbes-com	unfi	1.6%	$43.34	42.75	0.67	148,217	43.83	42.58	42.67	46.05	29.07	48 mil	26.1	2 bil	0.0	0.00	1.66	
finviz	unfi	1.57%	43.34			148,217			42.67	-5.88%	49.09%	48.48m	25.86	2.07b			1.65	
fool	unfi	+1.57%	$43.34	$42.75	0.67	148,217	$43.83	$42.58	$42.67	$46.05	$29.07		25.70	$2.10b				
foxbusiness	unfi		$43.34		+0.67	154,977			$42.67									
google-finance	unfi	(1.57%)	43.34	42.75	+0.67	148,217.00	43.83	42.58		46.05	29.07	48.48m	26.22	2.10b			1.65	
howthemarketworks	unfi	1.57%	43.34	42.75	0.67	147,517	43.83	42.58	42.67									
hpcwire	unfi	+1.570%	43.34 usd	42.75	+0.6700	154,277	43.83	42.58	42.67	46.05	29.07	48,482,250						
insidestocks	unfi	+1.57%	43.34	42.58	+0.67	132007	43.83	42.58					price earnings ratio: 26.11					
investopedia	unfi	+1.57 %	$43.34	42.75	+0.67				42.67									
investorguide	unfi	+1.57%	43.34	42.75	+0.67		43.83	42.58		46.05	29.07		25.84	2.101b			1.651	
marketintellisearch	unfi	1.57 %	$43.34	$42.75	0.67	146.10k	$43.40	$42.75	$42.67			48.48m	25.86	2.07b	0.0 %		1.65	
marketwatch	unfi	+1.57%	$43.34	open: 42.75	+0.67	10,744	$43.48	$42.58	$42.67	$46.05	$29.51		27.41	$2.07b			1.58	
minyanville	unfi	+1.570%	43.34 usd	42.75	+0.6700	147,517	43.83	42.58	42.67	46.05	29.07	48,482,250						
msn-money	unfi	+1.57%	43.34	42.75	+0.67	148,217	43.83	42.58	42.67	46.05	29.07	48.48 mil	26.27	2.07 bil			1.65	
nasdaq-com	unfi	1.57%	$ 43.34	$ 42.75	0.67	148,217	$ 43.83	$ 42.58	$ 42.67	$ 46.05	$ 29.07	48,367,000	26.11	$ 2,096,225,780			$ 1.66	
optimum	unfi	+1.57%	43.34 ( 4:00 pm edt)	42.75	+0.67	147,517	43.83	42.58	42.67	46.05	29.07	48.48m	26.1	2.1b			1.66	
paidcontent	unfi	+1.570%	43.34 usd	42.75	+0.6700	147,517	43.83	42.58	42.67	46.05	29.07	48,482,250						
pc-quote	unfi	1.57%	43.34	42.75	0.67	154,977	43.83	42.58	42.67	46.05	29.07	47,732,506	25.86061	2,068,727,000				
personal-wealth-biz	unfi	+1.57%	43.34	42.75		154,977	43.83	42.58	42.67	46.05	29.07		25.84			0.00	1.651	
predictwallstreet	unfi	+1.57%	43.34		+0.67	148,217												
raymond-james	unfi	1.57	43.34	42.75	0.67	148,217	43.83	42.58	43.34	46.05	29.07		25.95				1.67	
renewable-energy-world	unfi	+1.570%	43.34 usd	42.75	+0.6700	147,517	43.83	42.58	42.67	46.05	29.07	48,482,250						
screamingmedia	unfi	+1.57%	$	open: 42.75	+0.67	10,744	$43.48	$42.58	$42.67	$46.05	$29.51		27.41	$2.07b			1.58	
scroli	unfi	%	unfi			0												
simple-stock-quotes	unfi	+1.57%	last trade: 43.34		change: 0.670								p/e ratio: 25.84					
smartmoney	unfi	(1.57%)	43.34	$42.75	0.67	154,977	$43.83	$42.58	$42.67	$46.05	$29.07			2,068,700	0.00%	$0.00		
stocknod	unfi	+1.570%	43.34 usd	42.75	+0.6700	154,277	43.83	42.58	42.67	46.05	29.07	48,482,250						
stockpickr	unfi	1.57%	$43.34 0.67 | 1.57%	42.75	0.67	148.22k	43.83	42.58	42.67	46.05	29.07							
stocksmart	unfi	.0 %	$42.06	37.63	0	55,537	43.67	41.95										
stocktwits	unfi	1.90%	43.48		+0.81													
streetinsider-com	unfi	1.57%	43.34	$42.75	+0.67	147,517	$43.83	$42.58	$42.67	$46.05	$29.07		26.11				$1.66	
thecramerreport	unfi		43.34	42.75	+0.67	148217	43.40	42.75										
thestree	unfi	1.57%	$43.34	42.75	0.67	148217	43.83	42.58	42.67	-46.05	29.07	4.848225e7		2.065828673e9				
tickerspy	unfi	1.57%	$43.34	42.75	+0.67	148,217	43.83	42.58	42.67	46.05	29.07		25.9	2.0b	0.00%	$0.00		
tmx-quotemedia	unfi	1.57%	43.340	42.750	0.670	154,977	43.830	42.580	42.670	46.050	29.070	48,482,250	25.70	2,101,220,715			1.66	
updown	unfi	1.57%	$43.34	$42.75	$0.67	141,819	$43.48	$42.58	$42.67	$46.05	$29.07	48.36b	25.57	$2.06b			1.67	
wallstreetsurvivor	unfi	1.57%	43.34	42.75	0.67	147,517	43.83	42.58		46.05	29.07		25.70	$2b			1.57	
yahoo-finance	unfi	1.57%	43.34	42.75	0.67	148,217	43.40	42.75	42.67	46.05	29.07		26.25	2.10b			1.65	
ycharts-com	unfi	+1.90%	43.48		+0.81					46.05	29.07		26.19	2.10b	0.00%		1.66	
zacks	unfi	(1.57%)	43.34		0.67	vol.  148,217	43.83	42.58		46.05	29.07		25.7	2.06 b	0.00	0.00	1.66	
advfn	wts	2.40	36.26	35.54	0.85	298463	36.37	35.35										
barchart	wts	+2.40%	36.26	35.44	+0.85	298,463	36.37	35.35	35.41	40.63	27.17		18.04	$1.34 b	1.27%	$0.44	+1.64	
barrons	wts	2.40%	36.26	35.54	+0.85	294,067	36.37	35.35				37.40 million		$1.29 billion	1.21%	$0.11		
bloomberg	wts	2.400%	36.260	35.540	0.850	298,463	36.370	35.350		40.75	27.51	30.241mil	18.984	1,348.387mil	1.214	0.110 regular cash	1.910	
boston-com	wts	+2.400%	36.26 usd	35.54	+0.8500	298,463	36.37	35.35	35.41	40.75	27.51	30,241,327						
bostonmerchant	wts	+2.400%	36.26 usd	35.54	+0.8500	298,463	36.37	35.35	35.41	40.75	27.51	30,241,327						
business-insider	wts	+2.400%	36.26 usd	35.54	+0.8500	298,463	36.37	35.35	35.41	40.75	27.51	30,241,327						
chron	wts	+2.400%	36.26 usd	35.54	+0.8500	298,463	36.37	35.35	35.41	40.75	27.51	30,241,327						
cio-com	wts	+2.40%	36.26 usd	35.54	+0.8500	298,463	36.37	35.35	35.41	40.75	27.51	30,241,327	21.98	1b	1.3	0.44		
cnn-money	wts	+2.40%	36.26	35.54	+0.85	298,463	36.37	35.35	35.41				22.0	$1.1b	1.21%			
easystockalterts	wts	2.39%	36.26	35.54	+0.85	298463	36.37	35.35	35.41	40.75	27.51		21.98				1.65	
eresearch-fidelity-com	wts	2.40%	36.2600	35.5400	0.8500	298,463	36.3700	35.3500	35.4100	40.7500	27.5100	37,195,000	21.59	$1.32b	1.24%	$0.110000		
finance-abc7-com	wts	+2.400%	36.26 usd	35.54	+0.8500	298,463	36.37	35.35	35.41	40.75	27.51	30,241,327						
finance-abc7chicago-com	wts	+2.400%	36.26 usd	35.54	+0.8500	298,463	36.37	35.35	35.41	40.75	27.51	30,241,327						
financial-content	wts	+2.400%	36.26 usd	35.54	+0.8500	298,463	36.37	35.35	35.41	40.75	27.51	30,241,327						
finapps-forbes-com	wts	2.4%	$36.26	35.54	0.85	298,463	36.37	35.35	35.41	40.75	27.51	30 mil	22.1	1 bil	1.2	0.44	1.64	
finviz	wts	2.40%	36.26			298,463			35.41	-10.73%	33.49%	36.88m	24.01	1.34b		0.44	1.51	
fool	wts	+2.40%	$36.26	$35.54	0.85	298,283	$36.37	$35.35	$35.41	$40.75	$27.51		21.10	$1.35b	1.50%	0.44		
foxbusiness	wts		$36.26		+0.85	299,645			$35.41									
google-finance	wts	(2.40%)	36.26	35.54	+0.85	298,463.00	36.37	35.35		40.75	27.51	37.20m	21.94	1.35b	1.21	0.11	1.65	
howthemarketworks	wts	2.4%	36.26	35.54	0.85	294,067	36.37	35.35	35.41									
hpcwire	wts	+2.400%	36.26 usd	35.54	+0.8500	298,463	36.37	35.35	35.41	40.75	27.51	30,241,327						
insidestocks	wts	+2.40%	36.26	35.44	+0.85	294067	36.37	35.35					price earnings ratio: 18.89					
investopedia	wts	+2.40 %	$36.26	35.54	+0.85				35.41									
investorguide	wts	+2.40%	36.26	35.54	+0.85		36.37	35.35		40.75	27.51		21.55	1.349b			1.643	
marketintellisearch	wts	2.4 %	$36.26	$35.54	0.85	265.50k	$36.37	$35.35	$35.41			36.88m	23.45	1.31b	1.24 %		1.51	
marketwatch	wts	+2.40%	$36.26	open: 35.54	+0.85	11,103	$36.37	$35.35	$35.41	$40.75	$27.51		22.05	$1.29b	1.21%	0.11	1.64	
minyanville	wts	+2.400%	36.26 usd	35.54	+0.8500	298,463	36.37	35.35	35.41	40.75	27.51	30,241,327						
msn-money	wts	+2.40%	36.26	35.54	+0.85	298,463	36.37	35.35	35.41	40.75	27.51	37.20 mil	21.98	1.32 bil	1.24%	0.44	1.65	
nasdaq-com	wts	2.4%	$ 36.26		0.85	298,463	$ 36.37	$ 35.35	$ 35.41	$ 40.75	$ 27.51	30,241,000	22.11	$ 1,096,538,660	1.24 %	$0.440000	$ 1.64	
optimum	wts	+2.40%	36.26 ( 4:15 pm edt)	35.54	+0.85	298,463	36.37	35.35	35.41	40.75	27.51	30.24m	22.0	1.1b	1.21	0.44	1.65	
paidcontent	wts	+2.400%	36.26 usd	35.54	+0.8500	298,463	36.37	35.35	35.41	40.75	27.51	30,241,327						
pc-quote	wts	2.40%	36.26	35.54	0.85	298,463	36.37	35.35	35.41	40.75	27.51	29,532,093	21.46061	1,070,834,000		0.11		
personal-wealth-biz	wts	+2.40%	36.26	35.54		299,645	36.37	35.35	35.41	40.75	27.51		21.55		1.24	0.44	1.643	
predictwallstreet	wts	+2.40%	36.26		+0.85	298,463												
raymond-james	wts	2.40	36.26	35.54	0.85	298,463	36.37	35.35	36.26	40.75	27.51		21.84				1.66	
renewable-energy-world	wts	+2.400%	36.26 usd	35.54	+0.8500	298,463	36.37	35.35	35.41	40.75	27.51	30,241,327						
screamingmedia	wts	+2.40%	$	open: 35.54	+0.85	9,921	$36.37	$35.35	$35.41	$40.75	$27.51		22.05	$1.29b	1.21%	0.11	1.64	
scroli	wts	%	wts			0												
simple-stock-quotes	wts	+2.40%	last trade: 36.26		change: 0.850								p/e ratio: 21.55					
smartmoney	wts	(2.40%)	36.26	$35.54	0.85	298,463	$36.37	$35.35	$35.41	$40.75	$27.51			1,070,800	1.24%	$0.11		
stocknod	wts	+2.400%	36.26 usd	35.54	+0.8500	298,463	36.37	35.35	35.41	40.75	27.51	30,241,327						
stockpickr	wts	2.40%	$36.26 0.85 | 2.40%	35.44	0.85	298.28k	36.37	35.35	35.41	40.75	27.51							
stocksmart	wts	.0 %	$33.41	37.04	0	13,722	34.82	33.41										
stocktwits	wts	2.26%	36.21		+0.80													
streetinsider-com	wts	2.40%	36.26	$35.54	+0.85	298,463	$36.37	$35.35	$35.41	$40.75	$27.51		21.98				$1.65	
thecramerreport	wts		36.26	35.54	+0.85	298463	36.37	35.35										
thestree	wts	2.4%	$36.26	35.44	0.85	298283	36.37	35.35	35.41	-40.75	27.51	3.7195007e7		1.047559567e9				
tickerspy	wts	2.40%	$36.26	35.54	+0.85	298,463	36.37	35.35	35.41	40.75	27.51		21.5	1.3b	1.24%	$0.11		
tmx-quotemedia	wts	2.40%	36.260	35.540	0.850	299,645	36.370	35.350	35.410	40.750	27.510	37,195,007	21.60	1,348,690,954	1.213	0.110 usd	1.64	
updown	wts	2.40%	$36.26	$35.54	$0.85	294,067	$36.37	$35.35	$35.41	$40.75	$27.51	37.19b	21.43	$1.31b			1.65	
wallstreetsurvivor	wts	2.40%	36.26	35.54	0.85	294,067	36.37	35.35		40.75	27.51		21.60	$1b	1.20%	0.44 -	1.57	
yahoo-finance	wts	2.40%	36.26	35.54	0.85	298,463	36.37	35.35	35.41	40.75	27.51		22.07	1.35b	1.30%	0.44	1.64	
ycharts-com	wts	+2.26%	36.21		+0.80					40.75	27.51		22.08	1.34b	1.27%		1.64	
zacks	wts	(2.40%)	36.26		0.85	vol.  298,463	36.37	35.35		40.75	27.51		18.44	1.32 b	1.24	0.44	1.92	
advfn	pnw	1.17	45.1	44.58	0.52	534461	45.15	44.47										
barchart	pnw	+1.17%	45.10	44.58	+0.52	534,461	45.15	44.47	44.58	45.64	34.32		15.17	$4.91 b	4.73%	$2.10	+3.14	
barrons	pnw	1.17%	45.10	44.58	+0.52	533,530	45.15	44.47				107.14 million		$4.84 billion	4.66%	$0.52		
bloomberg	pnw	1.166%	45.100	44.580	0.520	534,461	45.150	44.470		45.64	35.71	109.017mil	17.413	4,916.651mil	4.656	0.525 regular cash	2.590	
boston-com	pnw	+1.166%	45.10 usd	44.58	+0.5200	534,461	45.15	44.47	44.58	45.64	35.71	109,016,655						
bostonmerchant	pnw	+1.166%	45.10 usd	44.58	+0.5200	534,461	45.15	44.47	44.58	45.64	35.71	109,016,655						
business-insider	pnw	+1.166%	45.10 usd	44.58	+0.5200	534,461	45.15	44.47	44.58	45.64	35.71	109,016,655						
chron	pnw	+1.166%	45.10 usd	44.58	+0.5200	534,461	45.15	44.47	44.58	45.64	35.71	109,016,655						
cio-com	pnw	+1.17%	45.10 usd	44.58	+0.5200	534,461	45.15	44.47	44.58	45.64	35.71	109,016,655	16.05	5b	4.8	2.1		
cnn-money	pnw	+1.17%	45.10	44.58	+0.52	534,461	45.15	44.47	44.58				16.0	$4.9b	4.66%			
easystockalterts	pnw	1.17%	45.10	44.58	+0.52	534461	45.15	44.47	44.58	45.64	35.71		16.05				2.81	
eresearch-fidelity-com	pnw	1.17%	45.1000	44.5800	0.5200	534,461	45.1500	44.4700	44.5800	45.6400	35.7100	108,948,000	15.75	$4.86b	4.71%	$0.525000		
finance-abc7-com	pnw	+1.166%	45.10 usd	44.58	+0.5200	534,461	45.15	44.47	44.58	45.64	35.71	109,016,655						
finance-abc7chicago-com	pnw	+1.166%	45.10 usd	44.58	+0.5200	534,461	45.15	44.47	44.58	45.64	35.71	109,016,655						
financial-content	pnw	+1.166%	45.10 usd	44.58	+0.5200	534,461	45.15	44.47	44.58	45.64	35.71	109,016,655						
finapps-forbes-com	pnw	1.2%	$45.10	44.58	0.52	534,461	45.15	44.47	44.58	45.64	35.71	109 mil	14.4	5 bil	4.7	2.10	3.14	
finviz	pnw	1.17%	45.10			534,461			44.58	-1.18%	32.87%	108.95m	15.88	4.91b		2.10	2.84	
fool	pnw	+1.17%	$45.10	$44.58	0.52	534,461	$45.15	$44.47	$44.58	$45.64	$35.71		14.60	$4.92b	5.80%	2.10		
foxbusiness	pnw		$45.10		+0.52	534,461			$44.58									
google-finance	pnw	(1.17%)	45.10	44.58	+0.52	534,461.00	45.15	44.47		45.64	35.71	109.02m	15.88	4.92b	4.66	0.52	2.84	
howthemarketworks	pnw	1.166%	45.1	44.58	0.52	533,530	45.15	44.47	44.58									
hpcwire	pnw	+1.166%	45.10 usd	44.58	+0.5200	534,461	45.15	44.47	44.58	45.64	35.71	109,016,655						
insidestocks	pnw	+1.17%	45.10	44.58	+0.52	533530	45.15	44.47					price earnings ratio: 15.94					
investopedia	pnw	+1.17 %	$45.10	44.58	+0.52				44.58									
investorguide	pnw	+1.17%	45.10	44.58	+0.52		45.15	44.47		45.64	34.60		14.30	4.917b			3.118	
marketintellisearch	pnw	1.17 %	$45.10	$44.58	0.52	525.90k	$45.15	$44.47	$44.58			108.95m	15.70	4.86b	4.71 %		2.84	
marketwatch	pnw	+1.17%	$45.10	open: 44.58	+0.52	2,284	$45.15	$44.47	$44.58	$45.64	$36.39		15.90	$4.84b	4.66%	0.53	2.84	
minyanville	pnw	+1.166%	45.10 usd	44.58	+0.5200	534,461	45.15	44.47	44.58	45.64	35.71	109,016,655						
msn-money	pnw	+1.17%	45.10	44.58	+0.52	534,461	45.15	44.47	44.58	45.64	35.71	108.95 mil	15.61	4.86 bil	4.71%	2.10	3.14	
nasdaq-com	pnw	1.17%	$ 45.10		0.52	534,461	$ 45.15	$ 44.47	$ 44.58	$ 45.64	$ 35.71	109,017,000	14.36	$ 4,916,666,700	4.71 %	$2.100000	$ 3.14	
optimum	pnw	+1.17%	45.10 ( 4:15 pm edt)	44.58	+0.52	534,461	45.15	44.47	44.58	45.64	35.71	109.02m	16.0	4.9b	4.66	2.10	2.81	
paidcontent	pnw	+1.166%	45.10 usd	44.58	+0.5200	534,461	45.15	44.47	44.58	45.64	35.71	109,016,655						
pc-quote	pnw	1.17%	45.1	44.58	0.52	534,461	45.15	44.47	44.58	45.64	35.71	107,760,044	15.42561	4,859,978,000		0.525		
personal-wealth-biz	pnw	+1.17%	45.10	44.58		534,461	45.15	44.47	44.58	45.64	34.60		14.30		4.71	2.10	3.118	
predictwallstreet	pnw	+1.17%	45.10		+0.52	534,461												
raymond-james	pnw	1.17	45.10	44.58	0.52	534,461	45.15	44.47	45.10	45.64	35.71		15.77				2.86	
renewable-energy-world	pnw	+1.166%	45.10 usd	44.58	+0.5200	534,461	45.15	44.47	44.58	45.64	35.71	109,016,655						
screamingmedia	pnw	+1.17%	$	open: 44.58	+0.52	2,284	$45.15	$44.47	$44.58	$45.64	$36.39		15.90	$4.84b	4.66%	0.53	2.84	
scroli	pnw	1.17%	pnw 45.10	44.58	0.52	423,548	45.15	44.47	44.58	45.64	35.71		15.88				2.84	
simple-stock-quotes	pnw	+1.17%	last trade: 45.10		change: 0.520								p/e ratio: 14.3					
smartmoney	pnw	(1.17%)	45.10	$44.58	0.52	534,461	$45.15	$44.47	$44.58	$45.64	$35.71			4,860,000	4.71%	$0.53		
stocknod	pnw	+1.166%	45.10 usd	44.58	+0.5200	534,461	45.15	44.47	44.58	45.64	35.71	109,016,655						
stockpickr	pnw	1.17%	$45.10 0.52 | 1.17%	44.55	0.52	534.46k	45.15	44.47	44.58	45.64	35.71							
stocksmart	pnw	.0 %	$44.47	41.51	0	116,124	45.19	44.445										
stocktwits	pnw	1.17%	45.10		+0.52													
streetinsider-com	pnw	1.17%	45.10	$44.58	+0.52	534,461	$45.15	$44.47	$44.58	$45.64	$35.71		16.05				$2.81	
thecramerreport	pnw		45.10	44.58	+0.52	534461	45.15	44.47										
thestree	pnw	1.17%	$45.1	44.55	0.52	534461	45.15	44.47	44.58	-45.64	35.71	1.09016655e8		4.844700148e9				
tickerspy	pnw	1.17%	$45.10	44.58	+0.52	534,461	45.15	44.47	44.58	45.64	35.71		15.4	4.8b	4.71%	$0.53		
tmx-quotemedia	pnw	1.17%	45.100	44.580	0.520	534,461	45.150	44.470	44.580	45.640	35.710	109,016,655	14.60	4,916,651,141	4.711	0.525 usd	3.05	
updown	pnw	1.17%	$45.10	$44.58	$0.52	532,614	$45.15	$44.47	$44.58	$45.64	$35.71	109.01b	14.18	$4.86b			3.14	
wallstreetsurvivor	pnw	1.17%	45.10	44.58	0.52	533,530	45.15	44.47		45.64	35.71		14.60	$5b	4.70%	2.10 -	3.08	
yahoo-finance	pnw	1.17%	45.10	44.58	0.52	534,461	45.15	44.47	44.58	45.64	35.71		14.46	4.92b	4.70%	2.10	3.12	
ycharts-com	pnw	+1.17%	45.10		+0.52					45.64	35.71		14.14	4.91b	4.65%		3.19	
zacks	pnw	(1.17%)	45.10		0.52	vol.  534,461	45.15	44.47		45.64	35.71		15.22	4.86 b	4.71	2.10	2.93	
advfn	uti	-2.88	19.2	19.84	-0.57	148728	19.91	19.1672										
barchart	uti	-2.88%	19.20	19.84	-0.57	148,728	19.91	19.17	19.77	23.73	14.55		15.59	$467.71 m			+1.24	
barrons	uti	2.88%	19.20	19.84	-0.57	145,763	19.91	19.167				24.51 million		$472.56 million	uti has not issued dividends in more than 1 year.			
bloomberg	uti	-2.883%	19.200	19.840	-0.570	148,728	19.910	19.167		23.73	14.55	24.447mil	15.484	469.391mil	7.591	1.500 special cash	1.240	
boston-com	uti	-2.883%	19.20 usd	19.84	-0.5700	148,728	19.91	19.17	19.77	24.71	14.55	24,447,433						
bostonmerchant	uti	-2.883%	19.20 usd	19.84	-0.5700	148,728	19.91	19.17	19.77	24.71	14.55	24,447,433						
business-insider	uti	-2.883%	19.20 usd	19.84	-0.5700	148,728	19.91	19.17	19.77	24.71	14.55	24,447,433						
chron	uti	-2.883%	19.20 usd	19.84	-0.5700	148,728	19.91	19.17	19.77	24.71	14.55	24,447,433						
cio-com	uti	-2.88%	19.20 usd	19.84	-0.5700	148,728	19.91	19.17	19.77	24.71	14.55	24,447,433	15.36	469m				
cnn-money	uti	-2.88%today&rsquo;s change	19.20data as of 4:03pm et	19.78	-0.57	145,763	19.91	19.17	19.77				15.4	$469.4m				
easystockalterts	uti	-2.87%	19.20	19.84	-0.57	148728	19.91	19.17	19.77	24.71	14.55		15.36				1.25	
eresearch-fidelity-com	uti	-2.88%	19.2000	19.8400	-0.5700	148,728	19.9100	19.1672	19.7700	23.7300	14.5500	24,447,000	15.94	$483.32m				
finance-abc7-com	uti	-2.883%	19.20 usd	19.84	-0.5700	148,728	19.91	19.17	19.77	24.71	14.55	24,447,433						
finance-abc7chicago-com	uti	-2.883%	19.20 usd	19.84	-0.5700	148,728	19.91	19.17	19.77	24.71	14.55	24,447,433						
financial-content	uti	-2.883%	19.20 usd	19.84	-0.5700	148,728	19.91	19.17	19.77	24.71	14.55	24,447,433						
finapps-forbes-com	uti	-2.9%	$19.20	19.84	-0.57	148,728	19.91	19.17	19.77	23.73	14.55	24 mil	15.5	469 mil	0.0	0.00	1.24	
finviz	uti	-2.88%	19.20			148,728			19.77	-19.09%	31.96%	24.45m	15.82	483.38m			1.25	
fool	uti	-2.88%	$19.20	$19.84	-0.57	148,728	$19.91	$19.17	$19.77	$23.73	$14.55		15.50	$469.39m				
foxbusiness	uti		$19.20		-0.57	148,728			$19.77									
google-finance	uti	(-2.88%)	19.20	19.84	-0.57	148,728.00	19.91	19.17		23.73	14.55	24.45m	15.37	469.39m	null	null	1.25	
howthemarketworks	uti	-2.883%	19.2	19.84	-0.57	145,763	19.91	19.1672	19.77									
hpcwire	uti	-2.883%	19.20 usd	19.84	-0.5700	148,728	19.91	19.17	19.77	24.71	14.55	24,447,433						
insidestocks	uti	-2.88%	19.20	19.84	-0.57	145763	19.91	19.17					price earnings ratio: 15.48					
investopedia	uti	-2.88 %	$19.20	19.84	-0.57				19.77									
investorguide	uti	-2.88%	19.20	19.84	-0.57		19.91	19.1672		23.73	14.55		15.82	469.4m			1.25	
marketintellisearch	uti	-2.88 %	$19.20	$19.84	-0.57	126.00k	$19.91	$19.17	$19.77			24.45m	15.82	0.48b	0.0 %		1.25	
marketwatch	uti	-2.88%	$19.20	open: 19.84	-0.57	2,965	$19.91	$19.17	$19.77	$23.73	$14.55		15.40	$472.56m			1.25	
minyanville	uti	-2.883%	19.20 usd	19.84	-0.5700	148,728	19.91	19.17	19.77	24.71	14.55	24,447,433						
msn-money	uti	-2.88%	19.20	19.84	-0.57	148,728	19.91	19.17	19.77	23.73	14.55	24.45 mil	15.36	483.33 mil			1.25	
nasdaq-com	uti	2.88%	$ 19.20		0.57	145,763	$ 19.91	$ 19.1672	$ 19.77	$ 23.73	$ 14.55	24,447,000	15.48	$ 469,382,400			$ 1.24	
optimum	uti	-2.88%	19.20 ( 4:15 pm edt)	19.84	-0.57	145,763	19.91	19.17	19.77	24.71	14.55	24.45m	15.4	469.4m			1.25	
paidcontent	uti	-2.883%	19.20 usd	19.84	-0.5700	148,728	19.91	19.17	19.77	24.71	14.55	24,447,433						
pc-quote	uti	-2.88%	19.2	19.84	-0.57	148,728	19.91	19.1672	19.77	23.73	14.55	25,172,771	15.816	483,317,000		1.5		
personal-wealth-biz	uti	-2.88%	19.20	19.84	-0.57	148,728	19.91	19.1672	19.77	23.73	14.55		15.82			0.00	1.25	
predictwallstreet	uti	-2.88%	19.20		-0.57	148,728												
raymond-james	uti	-2.88	19.20	19.84	-0.57	148,728	19.91	19.17	19.20	23.73	14.55		15.12				1.27	
renewable-energy-world	uti	-2.883%	19.20 usd	19.84	-0.5700	148,728	19.91	19.17	19.77	24.71	14.55	24,447,433						
screamingmedia	uti	-2.88%	$	open: 19.84	-0.57	2,965	$19.91	$19.17	$19.77	$23.73	$14.55		15.40	$472.56m			1.25	
scroli	uti	%	uti			0												
simple-stock-quotes	uti	-2.88%	last trade: 19.20		change: -0.570								p/e ratio: 15.82					
smartmoney	uti	(-2.88%)	19.20	$19.84	-0.57	148,728	$19.91	$19.17	$19.77	$23.73	$14.55			483,300	0.00%	$1.50		
stocknod	uti	-2.883%	19.20 usd	19.84	-0.5700	148,728	19.91	19.17	19.77	24.71	14.55	24,447,433						
stockpickr	uti	-2.88%	$19.20 -0.57 | -2.88%	19.78	-0.57	148.73k	19.91	19.17	19.77	23.73	14.55							
stocksmart	uti	.0 %	$17.36	22.14	0	5,147	18.09	17.36										
stocktwits	uti	-2.88%	19.20		-0.57													
streetinsider-com	uti	2.88%	19.20	$19.84	-0.57	148,728	$19.91	$19.17	$19.77	$24.71	$14.55		15.36				$1.25	
thecramerreport	uti		19.20	19.84	-0.57	148728	19.91	19.1672										
thestree	uti	-2.88%	$19.2	19.78	-0.57	148728	19.91	19.17	19.77	-23.73	14.55	2.4447433e7		4.7256888e8				
tickerspy	uti	-2.88%	$19.20	19.84	-0.57	145,763	19.91	19.17	19.77	23.73	14.55		15.8	482.4m	0.00%	$1.50		
tmx-quotemedia	uti	-2.88%	19.200	19.840	-0.570	148,728	19.910	19.167	19.770	23.730	14.550	24,447,433	15.80	469,390,714			1.25	
updown	uti	-2.88%	$19.20	$19.84	-$0.57	145,763	$19.91	$19.17	$19.77	$23.73	$14.55	24.44b	15.59	$483m			1.27	
wallstreetsurvivor	uti	-2.88%	19.20	19.84	-0.57	145,763	19.91	19.17		23.73	14.55		15.80	$483m		1.50 -	1.18	
yahoo-finance	uti	2.88%	19.20	19.84	0.57	148,728	19.91	19.17	19.77	23.73	14.55		15.36	469.38m			1.25	
ycharts-com	uti	-2.88%	19.20		-0.57					24.71	14.55		15.36	467.71m	0.00%		1.25	
zacks	uti	(-2.88%)	19.20		-0.57	vol.  148,728	19.91	19.17		24.71	14.55		15.94	483.32 m	0.00	0.00	1.24	
advfn	pnx	-2.03	2.41	2.45	-0.05	474476	2.48	2.39										
barchart	pnx	-2.03%	2.41	2.45	-0.05	474,476	2.48	2.39	2.46	2.86	1.61		13.89	$280.28 m			-0.28	
barrons	pnx	2.03%	2.41	2.45	-0.05	454,829	2.48	2.39				116.34 million		$290.75 million	pnx has not issued dividends in more than 1 year.	$0.16		
bloomberg	pnx	-2.033%	2.410	2.450	-0.050	474,476	2.480	2.390		2.86	1.61	116.300mil	21.909	280.283mil			0.110	
boston-com	pnx	-2.033%	2.410 usd	2.450	-0.0500	474,476	2.480	2.390	2.460	2.860	1.610	116,300,000						
bostonmerchant	pnx	-2.033%	2.410 usd	2.450	-0.0500	474,476	2.480	2.390	2.460	2.860	1.610	116,300,000						
business-insider	pnx	-2.033%	2.410 usd	2.450	-0.0500	474,476	2.480	2.390	2.460	2.860	1.610	116,300,000						
chron	pnx	-2.033%	2.410 usd	2.450	-0.0500	474,476	2.480	2.390	2.460	2.860	1.610	116,300,000						
cio-com	pnx	-2.03%	2.410 usd	2.450	-0.0500	474,476	2.480	2.390	2.460	2.860	1.610	116,300,000		280m				
cnn-money	pnx	-2.03%	2.41	2.44	-0.05	469,906	2.48	2.39	2.46				nm	$280.3m				
easystockalterts	pnx	-2.04%	2.41	2.45	-0.05	474476	2.48	2.39	2.46	2.86	1.61						-0.37	
eresearch-fidelity-com	pnx	-2.03%	2.4100	2.4500	-0.0500	474,476	2.4800	2.3900	2.4600	2.8600	1.6100	116,300,000	nm	$286.10m				
finance-abc7-com	pnx	-2.033%	2.410 usd	2.450	-0.0500	474,476	2.480	2.390	2.460	2.860	1.610	116,300,000						
finance-abc7chicago-com	pnx	-2.033%	2.410 usd	2.450	-0.0500	474,476	2.480	2.390	2.460	2.860	1.610	116,300,000						
financial-content	pnx	-2.033%	2.410 usd	2.450	-0.0500	474,476	2.480	2.390	2.460	2.860	1.610	116,300,000						
finapps-forbes-com	pnx	-2.0%	$2.41	2.45	-0.05	474,476	2.48	2.39	2.46	2.86	1.61	116 mil		280 mil	0.0	0.00	-0.28	
finviz	pnx	-2.03%	2.41			469,906			2.46	-15.73%	49.69%	116.30m		280.28m			-0.37	
fool	pnx	-2.03%	$2.41	$2.45	-0.05	469,906	$2.48	$2.39	$2.46	$2.86	$1.61		0.00	$280.28m	22.90%	0.16		
foxbusiness	pnx		$2.41		-0.05	474,476			$2.46									
google-finance	pnx	(-2.03%)	2.41	2.45	-0.05	474,476.00	2.48	2.39		2.86	1.61	116.30m		280.28m			-0.37	
howthemarketworks	pnx	-2.033%	2.41	2.45	-0.05	454,829	2.48	2.39	2.46									
hpcwire	pnx	-2.033%	2.410 usd	2.450	-0.0500	474,476	2.480	2.390	2.460	2.860	1.610	116,300,000						
insidestocks	pnx	-2.03%	2.41	2.45	-0.05	454829	2.48	2.39										
investopedia	pnx	-2.03 %	$2.41	2.45	-0.05				2.46									
investorguide	pnx	-2.03%	2.41	2.45	-0.05		2.48	2.39		2.91	1.61			280.3m			-0.278	
marketintellisearch	pnx	-2.03 %	$2.41	$2.45	-0.05	384.10k	$2.48	$2.39	$2.46			116.30m	0.00	0.29b	0.0 %		-0.37	
marketwatch	pnx	-2.03%	$2.41	open: 2.45	-0.05	20,047	$2.48	$2.39	$2.46	$2.86	$1.61			$290.75m				
minyanville	pnx	-2.033%	2.410 usd	2.450	-0.0500	474,476	2.480	2.390	2.460	2.860	1.610	116,300,000						
msn-money	pnx	-2.03%	2.41	2.45	-0.05	474,476	2.48	2.39	2.46	2.86	1.61	116.30 mil	-6.51	286.1 mil			-0.28	
nasdaq-com	pnx	2.03%	$ 2.41		0.05	474,476	$ 2.48	$ 2.39	$ 2.46	$ 2.86	$ 1.61	116,300,000		$ 280,283,000	6.5 %	$0.160000	$ -0.28	
optimum	pnx	-2.03%	2.41 ( 4:15 pm edt)	2.45	-0.05	474,476	2.48	2.39	2.46	2.86	1.61	116.30m		280.3m	6.64	0.16	-0.37	
paidcontent	pnx	-2.033%	2.410 usd	2.450	-0.0500	474,476	2.480	2.390	2.460	2.860	1.610	116,300,000						
pc-quote	pnx	-2.03%	2.41	2.45	-0.05	474,476	2.48	2.39	2.46	2.86	1.61	118,712,863	-6.64865	286,098,000		0.16		
personal-wealth-biz	pnx	-2.03%	2.41	2.45	-0.05	474,476	2.48	2.39	2.46	2.91	1.61					0.00	-0.278	
predictwallstreet	pnx	-2.03%	2.41		-0.05	474,476												
raymond-james	pnx	-2.03	2.41	2.45	-0.05	474,476	2.48	2.39	2.41	2.86	1.61						-0.37	
renewable-energy-world	pnx	-2.033%	2.410 usd	2.450	-0.0500	474,476	2.480	2.390	2.460	2.860	1.610	116,300,000						
screamingmedia	pnx	-2.03%	$	open: 2.45	-0.05	20,047	$2.48	$2.39	$2.46	$2.86	$1.61			$290.75m				
scroli	pnx	%	pnx			0												
simple-stock-quotes	pnx	-2.03%	last trade: 2.41		change: -0.050													
smartmoney	pnx	(-2.03%)	2.41	$2.45	-0.05	474,476	$2.48	$2.39	$2.46	$2.86	$1.61			286,100	0.00%	$0.16		
stocknod	pnx	-2.033%	2.410 usd	2.450	-0.0500	474,476	2.480	2.390	2.460	2.860	1.610	116,300,000						
stockpickr	pnx	-2.03%	$2.41 -0.05 | -2.03%	2.45	-0.05	469.91k	2.48	2.39	2.46	2.86	1.61							
stocksmart	pnx	.0 %	$2.405	2.53	0	50,657	2.42	2.33										
stocktwits	pnx	-2.44%	2.40		-0.06													
streetinsider-com	pnx	2.03%	2.41	$2.45	-0.05	474,476	$2.48	$2.39	$2.46	$2.86	$1.61						$-0.37	
thecramerreport	pnx		2.41	2.45	-0.05	474476	2.48	2.39										
thestree	pnx	-2.03%	$2.41	2.45	-0.05	469906	2.48	2.39	2.46	-2.86	1.61	1.163e8		2.9075e8				
tickerspy	pnx	-2.03%	$2.41	2.45	-0.05	474,476	2.48	2.39	2.46	2.86	1.61		-6.6	286.0m	0.00%	$0.16		
tmx-quotemedia	pnx	-2.03%	2.410	2.450	-0.050	474,476	2.480	2.390	2.460	2.860	1.610	116,300,000		280,283,000			-0.28	
updown	pnx	-2.03%	$2.41	$2.45	-$0.05	454,429	$2.48	$2.39	$2.46	$2.86	$1.61	116.30b		$286m			-0.28	
wallstreetsurvivor	pnx	-2.03%	2.41	2.45	-0.05	454,829	2.48	2.39										
yahoo-finance	pnx	2.03%	2.41	2.45	0.05	474,476	2.48	2.39	2.46	2.86	1.61			280.28m			-0.28	
ycharts-com	pnx	-2.44%	2.40		-0.06					2.86	1.61			279.12m	0.00%		-0.28	
zacks	pnx	(-2.03%)	2.41		-0.05	vol.  474,476	2.48	2.39		2.86	1.61		13.67	286.10 m	0.00	0.00	.18	
advfn	tayc	2.08	8.33	8.19	0.17	17421	8.38	8.19										
barchart	tayc	+2.08%	8.33	8.19	+0.17	20,935	8.38	8.19	8.16	13.90	7.37		0.00	$149.19 m			-4.11	
barrons	tayc	2.08%	8.33	8.19	+0.17	17,421	8.38	8.19				15.05 million		$207.34 million	tayc has not issued dividends in more than 1 year.	$0.1		
bloomberg	tayc	2.083%	8.330	8.190	0.170	17,421	8.380	8.190		13.90	7.37	20.244mil		168.631mil			-3.000	
boston-com	tayc	+2.083%	8.330 usd	8.190	+0.1700	17,421	8.380	8.190	8.160	13.90	7.370	20,243,822						
bostonmerchant	tayc	+2.083%	8.330 usd	8.190	+0.1700	17,421	8.380	8.190	8.160	13.90	7.370	20,243,822						
business-insider	tayc	+2.083%	8.330 usd	8.190	+0.1700	17,421	8.380	8.190	8.160	13.90	7.370	20,243,822						
chron	tayc	+2.083%	8.330 usd	8.190	+0.1700	17,421	8.380	8.190	8.160	13.90	7.370	20,243,822						
cio-com	tayc	+2.08%	8.330 usd	8.190	+0.1700	17,421	8.380	8.190	8.160	13.90	7.370	20,243,822		169m				
cnn-money	tayc	+2.08%	8.33	8.31	+0.17	16,019	8.38	8.28	8.16				nm	$168.6m				
easystockalterts	tayc	2.08%	8.33	8.19	+0.17	17421	8.38	8.19	8.16	13.90	7.37						-4.98	
eresearch-fidelity-com	tayc	2.08%	8.3300	8.1900	0.1700	17,421	8.3800	8.1900	8.1600	13.9000	7.3700	20,244,000	nm	$165.19m				
finance-abc7-com	tayc	+2.083%	8.330 usd	8.190	+0.1700	17,421	8.380	8.190	8.160	13.90	7.370	20,243,822						
finance-abc7chicago-com	tayc	+2.083%	8.330 usd	8.190	+0.1700	17,421	8.380	8.190	8.160	13.90	7.370	20,243,822						
financial-content	tayc	+2.083%	8.330 usd	8.190	+0.1700	17,421	8.380	8.190	8.160	13.90	7.370	20,243,822						
finapps-forbes-com	tayc	2.1%	$8.33	8.19	0.17	17,421	8.38	8.19	8.16	13.90	7.37	20 mil		169 mil	0.0	0.00	-4.11	
finviz	tayc	2.08%	8.33			17,421			8.16	-40.07%	13.03%	20.24m		168.60m			-4.59	
fool	tayc	+2.08%	$8.33	$8.19	0.17	17,421	$8.38	$8.19	$8.16	$13.90	$7.37		0.00	$168.63m	4.60%	0.40		
foxbusiness	tayc		$8.33		+0.17	17,847			$8.16									
google-finance	tayc	(2.08%)	8.33	8.19	+0.17	17,421.00	8.38	8.19		13.90	7.37	20.24m		168.63m			-4.59	
howthemarketworks	tayc	2.083%	8.33	8.19	0.17	17,421	8.38	8.19	8.16									
hpcwire	tayc	+2.083%	8.330 usd	8.190	+0.1700	17,421	8.380	8.190	8.160	13.90	7.370	20,243,822						
insidestocks	tayc	+2.08%	8.33	8.19	+0.17	17421	8.38	8.19										
investopedia	tayc	+2.08 %	$8.33	8.19	+0.17				8.16									
investorguide	tayc	+2.08%	8.33	8.31	+0.17		8.38	8.19		13.90	9.01			164.1m			-4.036	
marketintellisearch	tayc	2.08 %	$8.33	$8.31	0.17	19.70k	$8.38	$8.19	$8.16			20.24m	0.00	0.17b	0.0 %		-4.59	
marketwatch	tayc	+2.08%	$8.33	open: 8.19	+0.17	1,828	$8.38	$8.19	$8.16	$13.90	$7.37			$207.34m				
minyanville	tayc	+2.083%	8.330 usd	8.190	+0.1700	17,421	8.380	8.190	8.160	13.90	7.370	20,243,822						
msn-money	tayc	+2.08%	8.33	8.19	+0.17	17,421	8.38	8.19	8.16	13.90	7.37	20.24 mil	-2.04	165.19 mil			-4.59	
nasdaq-com	tayc	2.08%	$ 8.33	$ 8.19	0.17	17,421	$ 8.38	$ 8.19	$ 8.16	$ 13.90	$ 7.37	20,244,000		$ 168,632,520	4.9 %	$0.400000	$ -4.11	
optimum	tayc	+2.08%	8.33 ( 4:30 pm edt)	8.19	+0.17	17,421	8.38	8.19	8.16	13.90	7.37	20.24m		168.6m			-4.98	
paidcontent	tayc	+2.083%	8.330 usd	8.190	+0.1700	17,421	8.380	8.190	8.160	13.90	7.370	20,243,822						
pc-quote	tayc	2.08%	8.33	8.19	0.17	17,421	8.38	8.19	8.16	13.90	7.37	19,830,852	-1.99511	165,191,000		0.1		
personal-wealth-biz	tayc	+2.08%	8.33	8.31		17,847	8.38	8.19	8.16	13.90	9.01					0.00	-4.036	
predictwallstreet	tayc	+2.08%	8.32		+0.17	17,421												
raymond-james	tayc	2.08	8.33	8.19	0.17	17,421	8.38	8.19	8.33	13.90	7.37						-4.50	
renewable-energy-world	tayc	+2.083%	8.330 usd	8.190	+0.1700	17,421	8.380	8.190	8.160	13.90	7.370	20,243,822						
screamingmedia	tayc	+2.08%	$	open: 8.19	+0.17	1,402	$8.38	$8.19	$8.16	$13.90	$7.37			$207.34m				
scroli	tayc	%	tayc			0												
simple-stock-quotes	tayc	+2.08%	last trade: 8.33		change: 0.170													
smartmoney	tayc	(2.08%)	8.33	$8.19	0.17	17,421	$8.38	$8.19	$8.16	$13.90	$7.37			165,200	0.00%	$0.10		
stocknod	tayc	+2.083%	8.330 usd	8.190	+0.1700	17,421	8.380	8.190	8.160	13.90	7.370	20,243,822						
stockpickr	tayc	2.08%	$8.33 0.17 | 2.08%	8.19	0.17	17.42k	8.38	8.19	8.16	13.90	7.37							
stocksmart	tayc	.0 %	$9.5	13.05	0	114	9.5	9.13										
stocktwits	tayc	1.84%	8.31		+0.15													
streetinsider-com	tayc	2.08%	8.33	$8.19	+0.17	17,421	$8.38	$8.19	$8.16	$13.90	$7.37						$-4.98	
thecramerreport	tayc		8.33	8.31	+0.17	17421	8.38	8.19										
thestree	tayc	2.08%	$8.33	8.19	0.17	17421	8.38	8.19	8.16	-13.9	7.37	2.0243822e7		1.64582273e8				
tickerspy	tayc	2.08%	$8.33	8.19	+0.17	17,421	8.38	8.19	8.16	13.90	7.37		-2.0	164.7m	0.00%	$0.10		
tmx-quotemedia	tayc	2.08%	8.330	8.190	0.170	17,847	8.380	8.190	8.160	13.900	7.370	20,243,822		168,631,037			-4.98	
updown	tayc	2.08%	$8.33	$8.19	$0.17	16,019	$8.38	$8.19	$8.16	$13.90	$7.37	20.24b		$165m			-4.04	
wallstreetsurvivor	tayc	2.08%	8.33	8.19	0.17	17,421	8.38	8.19		13.90	7.37			$165m			-5.27	
yahoo-finance	tayc	2.08%	8.33	8.31	0.17	17,421	8.38	8.19	8.16	13.90	7.37			164.08m			-4.04	
ycharts-com	tayc	+1.84%	8.31		+0.15					13.90	7.62			148.83m	0.00%		-4.09	
zacks	tayc	(2.08%)	8.33		0.17	vol.  17,421	8.38	8.19		13.90	7.37			165.19 m	0.00	0.00	-4.6	
advfn	cfnl	1.19	11.08	10.96	0.13	58410	11.14	10.89										
barchart	cfnl	+1.19%	11.08	10.96	+0.13	67,446	11.14	10.89	10.95	12.09	8.50		15.75	$320.43 m	1.12%	$0.12	+0.68	
barrons	cfnl	1.19%	11.08	10.96	+0.13	57,273	11.14	10.89				29.61 million		$309.86 million	1.08%	$0.03		
bloomberg	cfnl	1.187%	11.080	10.960	0.130	58,410	11.140	10.890		12.15	8.56	28.932mil	13.679	320.570mil	0.903	0.030 regular cash	0.810	
boston-com	cfnl	+1.187%	11.08 usd	10.96	+0.1300	58,410	11.14	10.89	10.95	12.15	8.560	28,932,289						
bostonmerchant	cfnl	+1.187%	11.08 usd	10.96	+0.1300	58,410	11.14	10.89	10.95	12.15	8.560	28,932,289						
business-insider	cfnl	+1.187%	11.08 usd	10.96	+0.1300	58,410	11.14	10.89	10.95	12.15	8.560	28,932,289						
chron	cfnl	+1.187%	11.08 usd	10.96	+0.1300	58,410	11.14	10.89	10.95	12.15	8.560	28,932,289						
cio-com	cfnl	+1.19%	11.08 usd	10.96	+0.1300	58,410	11.14	10.89	10.95	12.15	8.560	28,932,289	16.54	321m	1.1	0.12		
cnn-money	cfnl	+1.19%	11.08	10.96	+0.13	58,410	11.14	10.89	10.95				16.5	$320.6m	1.08%			
easystockalterts	cfnl	1.19%	11.08	10.96	+0.13	58410	11.14	10.89	10.95	12.15	8.56		16.54				0.67	
eresearch-fidelity-com	cfnl	1.19%	11.0800	10.9600	0.1300	58,410	11.1400	10.8900	10.9500	12.1500	8.5600	28,932,000	16.10	$316.81m	1.10%	$0.030000		
finance-abc7-com	cfnl	+1.187%	11.08 usd	10.96	+0.1300	57,273	11.14	10.89	10.95	12.15	8.560	28,932,289						
finance-abc7chicago-com	cfnl	+1.187%	11.08 usd	10.96	+0.1300	57,273	11.14	10.89	10.95	12.15	8.560	28,932,289						
financial-content	cfnl	+1.187%	11.08 usd	10.96	+0.1300	57,273	11.14	10.89	10.95	12.15	8.560	28,932,289						
finapps-forbes-com	cfnl	1.2%	$11.08	10.96	0.13	57,273	11.14	10.89	10.95	12.15	8.56	29 mil	16.3	321 mil	1.1	0.12	0.68	
finviz	cfnl	1.19%	11.08			57,273			10.95	-8.28%	30.46%	28.93m	16.54	320.54m		0.12	0.67	
fool	cfnl	+1.19%	$11.08	$10.96	0.13	57,273	$11.14	$10.89	$10.95	$12.15	$8.56		16.00	$320.57m	0.90%	0.12		
foxbusiness	cfnl		$11.08		+0.13	58,410			$10.95									
google-finance	cfnl	(1.19%)	11.08	10.96	+0.13	57,273.00	11.14	10.89		12.15	8.56	28.93m	16.57	320.57m	1.08	0.03	0.67	
howthemarketworks	cfnl	1.187%	11.08	10.96	0.13	53,222	11.14	10.89	10.95									
hpcwire	cfnl	+1.187%	11.08 usd	10.96	+0.1300	58,410	11.14	10.89	10.95	12.15	8.560	28,932,289						
insidestocks	cfnl	+1.19%	11.08	10.96	+0.13	57273	11.14	10.89					price earnings ratio: 17.59					
investopedia	cfnl	+1.19 %	$11.08	10.96	+0.13				10.95									
investorguide	cfnl	+1.19%	11.08	10.96	+0.13		11.14	10.89		12.15	8.56		16.34	320.6m			0.67	
marketintellisearch	cfnl	1.19 %	$11.08	$10.96	0.13	50.10k	$11.14	$10.96	$10.95			28.93m	16.34	0.32b	1.1 %		0.67	
marketwatch	cfnl	+1.19%	$11.08	open: 10.96	+0.13	4,888	$11.14	$10.89	$10.95	$12.15	$8.56		16.62	$309.86m	1.08%	0.03	0.67	
minyanville	cfnl	+1.187%	11.08 usd	10.96	+0.1300	58,410	11.14	10.89	10.95	12.15	8.560	28,932,289						
msn-money	cfnl	+1.19%	11.08	10.96	+0.13	58,410	11.14	10.89	10.95	12.15	8.56	28.93 mil	16.54	316.81 mil	1.10%	0.12	0.67	
nasdaq-com	cfnl	1.19%	$ 11.08	$ 10.96	0.13	58,410	$ 11.14	$ 10.89	$ 10.95	$ 12.15	$ 8.56	28,932,000	16.29	$ 320,566,560	1.1 %	$0.120000	$ 0.68	
optimum	cfnl	+1.19%	11.08 ( 4:30 pm edt)	10.96	+0.13	57,273	11.14	10.89	10.95	12.15	8.56	28.93m	16.5	320.6m	1.08	0.12	0.67	
paidcontent	cfnl	+1.187%	11.08 usd	10.96	+0.1300	58,410	11.14	10.89	10.95	12.15	8.560	28,932,289						
pc-quote	cfnl	1.19%	11.08	10.96	0.13	58,410	11.14	10.89	10.95	12.15	8.56	28,592,545	16.34328	316,805,000		0.03		
personal-wealth-biz	cfnl	+1.19%	11.08	10.96		58,410	11.14	10.89	10.95	12.15	8.56		16.34		0.91	0.10	0.67	
predictwallstreet	cfnl	+1.19%	11.08		+0.13	58,410												
raymond-james	cfnl	1.19	11.08	10.96	0.13	58,410	11.14	10.89	11.08	12.15	8.56		16.29				0.68	
renewable-energy-world	cfnl	+1.187%	11.08 usd	10.96	+0.1300	58,410	11.14	10.89	10.95	12.15	8.560	28,932,289						
screamingmedia	cfnl	+1.19%	$	open: 10.96	+0.13	4,888	$11.14	$10.89	$10.95	$12.15	$8.56		16.62	$309.86m	1.08%	0.03	0.67	
scroli	cfnl	%	cfnl			0												
simple-stock-quotes	cfnl	+1.19%	last trade: 11.08		change: 0.130								p/e ratio: 16.34					
smartmoney	cfnl	(1.19%)	11.08	$10.96	0.13	58,410	$11.14	$10.89	$10.95	$12.15	$8.56			316,800	1.10%	$0.03		
stocknod	cfnl	+1.187%	11.08 usd	10.96	+0.1300	58,410	11.14	10.89	10.95	12.15	8.560	28,932,289						
stockpickr	cfnl	1.19%	$11.08 0.13 | 1.19%	10.96	0.13	57.27k	11.14	10.89	10.95	12.15	8.56							
stocksmart	cfnl	.0 %	$10.83	11.81	0	15,986	11	10.68										
stocktwits	cfnl	1.10%	11.07		+0.12													
streetinsider-com	cfnl	1.19%	11.08	$10.96	+0.13	58,410	$11.14	$10.89	$10.95	$12.15	$8.56		16.54				$0.67	
thecramerreport	cfnl		11.08	10.96	+0.13	58410	11.14	10.89										
thestree	cfnl	1.19%	$11.08	10.96	0.13	57273	11.14	10.89	10.95	-12.15	8.56	2.8932289e7		3.09864815e8				
tickerspy	cfnl	1.19%	$11.08	10.96	+0.13	58,410	11.14	10.89	10.95	12.15	8.56		16.3	316.7m	1.10%	$0.03		
tmx-quotemedia	cfnl	1.19%	11.080	10.960	0.130	58,410	11.140	10.890	10.950	12.150	8.560	28,932,289	16.30	320,569,762	1.083	0.030 usd	0.67	
updown	cfnl	1.19%	$11.08	$10.96	$0.13	50,220	$11.14	$10.89	$10.95	$12.15	$8.56	28.93b	16.08	$317m			0.68	
wallstreetsurvivor	cfnl	1.19%	11.08	10.96	0.13	53,222	11.14	10.89		12.15	8.56		16.30	$317m	1.10%	0.08 -	0.62	
yahoo-finance	cfnl	1.19%	11.08	10.96	0.13	58,410	11.14	10.89	10.95	12.15	8.56		16.54	320.57m	1.10%	0.12	0.67	
ycharts-com	cfnl	+1.10%	11.07		+0.12					12.15	8.56		16.52	320.14m	1.09%		0.67	
zacks	cfnl	(1.19%)	11.08		0.13	vol.  58,410	11.14	10.89		12.15	8.56		16.1	316.80 m	1.10	0.12	.68	
advfn	cnk	1.98	21.12	20.82	0.41	930796	21.25	20.72										
barchart	cnk	+1.98%	21.12	20.82	+0.41	930,796	21.25	20.72	20.71	21.87	12.31		17.30	$2.40 b	4.08%	$0.84	+1.19	
barrons	cnk	1.98%	21.12	20.82	+0.41	915,209	21.25	20.72				112.15 million		$2.35 billion	3.98%	$0.21		
bloomberg	cnk	1.980%	21.120	20.820	0.410	930,796	21.250	20.720		22.09	12.73	114.171mil	16.896	2,411.299mil	3.837	0.210 regular cash	1.250	
boston-com	cnk	+1.980%	21.12 usd	20.82	+0.4100	930,796	21.25	20.72	20.71	21.92	12.73	114,171,336						
bostonmerchant	cnk	+1.980%	21.12 usd	20.82	+0.4100	930,796	21.25	20.72	20.71	21.92	12.73	114,171,336						
business-insider	cnk	+1.980%	21.12 usd	20.82	+0.4100	930,796	21.25	20.72	20.71	21.92	12.73	114,171,336						
chron	cnk	+1.980%	21.12 usd	20.82	+0.4100	927,144	21.25	20.72	20.71	21.92	12.73	114,171,336						
cio-com	cnk	+1.98%	21.12 usd	20.82	+0.4100	927,144	21.25	20.72	20.71	21.92	12.73	114,171,336	17.75	2b	4.2	0.84		
cnn-money	cnk	+1.98%	21.12	20.82	+0.41	927,144	21.25	20.72	20.71				17.7	$2.4b	3.98%			
easystockalterts	cnk	1.97%	21.12	20.82	+0.41	927144	21.25	20.72	20.71	22.09	12.73		17.75				1.19	
eresearch-fidelity-com	cnk	1.98%	21.1200	20.8200	0.4100	927,144	21.2500	20.7200	20.7100	22.0900	12.7270	114,171,000	17.40	$2.36b	4.06%	$0.210000		
finance-abc7-com	cnk	+1.980%	21.12 usd	20.82	+0.4100	927,144	21.25	20.72	20.71	21.92	12.73	114,171,336						
finance-abc7chicago-com	cnk	+1.980%	21.12 usd	20.82	+0.4100	927,144	21.25	20.72	20.71	21.92	12.73	114,171,336						
financial-content	cnk	+1.980%	21.12 usd	20.82	+0.4100	927,144	21.25	20.72	20.71	21.92	12.73	114,171,336						
finapps-forbes-com	cnk	2.0%	$21.12	20.82	0.41	927,144	21.25	20.72	20.71	22.09	12.72	114 mil	17.8	2 bil	4.0	0.84	1.19	
finviz	cnk	1.98%	21.12			927,144			20.71	-3.41%	73.47%	114.17m	17.60	2.41b		0.84	1.20	
fool	cnk	+1.98%	$21.12	$20.82	0.41	927,144	$21.25	$20.72	$20.71	$22.09	$12.73		17.30	$2.41b	4.80%	0.84		
foxbusiness	cnk		$21.12		+0.41	930,796			$20.71									
google-finance	cnk	(1.98%)	21.12	20.82	+0.41	927,144.00	21.25	20.72		22.09	12.73	114.17m	17.64	2.41b	3.98	0.21	1.20	
howthemarketworks	cnk	1.98%	21.12	20.82	0.41	915,209	21.25	20.72	20.71									
hpcwire	cnk	+1.980%	21.12 usd	20.82	+0.4100	930,796	21.25	20.72	20.71	21.92	12.73	114,171,336						
insidestocks	cnk	+1.98%	21.12	20.82	+0.41	915209	21.25	20.72					price earnings ratio: 17.75					
investopedia	cnk	+1.98 %	$21.12	20.82	+0.41				20.71									
investorguide	cnk	+1.98%	21.12	20.82	+0.41		21.25	20.72		22.09	12.73		17.26	2.411b			1.20	
marketintellisearch	cnk	1.98 %	$21.12	$20.82	0.41	894.50k	$21.25	$20.72	$20.71			114.17m	17.26	2.36b	4.06 %		1.20	
marketwatch	cnk	+1.98%	$21.12	open: 20.82	+0.41	28,887	$21.25	$20.72	$20.71	$22.09	$13.22		17.53	$2.35b	3.98%	0.21	1.20	
minyanville	cnk	+1.980%	21.12 usd	20.82	+0.4100	927,144	21.25	20.72	20.71	21.92	12.73	114,171,336						
msn-money	cnk	+1.98%	21.12	20.82	+0.41	927,144	21.25	20.72	20.71	22.09	12.73	114.17 mil	16.37	2.36 bil	4.06%	0.84	1.20	
nasdaq-com	cnk	1.98%	$ 21.12		0.41	927,144	$ 21.25	$ 20.72	$ 20.71	$ 22.09	$ 12.727	114,171,000	17.75	$ 2,411,291,520	4.06 %	$0.840000	$ 1.19	
optimum	cnk	+1.98%	21.12 ( 4:15 pm edt)	20.82	+0.41	927,144	21.25	20.72	20.71	22.09	12.73	114.17m	17.7	2.4b	3.98	0.84	1.19	
paidcontent	cnk	+1.980%	21.12 usd	20.82	+0.4100	927,144	21.25	20.72	20.71	21.92	12.73	114,171,336						
pc-quote	cnk	1.98%	21.12	20.82	0.41	930,796	21.25	20.72	20.71	22.09	12.73	111,939,915	16.05426	2,364,171,000		0.21		
personal-wealth-biz	cnk	+1.98%	21.12	20.82		930,796	21.25	20.72	20.71	22.09	12.73		17.26		3.91	0.81	1.20	
predictwallstreet	cnk	+1.98%	21.12		+0.41	927,144												
raymond-james	cnk	1.98	21.12	20.82	0.41	927,144	21.25	20.72	21.12	22.09	12.73		17.75				1.19	
renewable-energy-world	cnk	+1.980%	21.12 usd	20.82	+0.4100	927,144	21.25	20.72	20.71	21.92	12.73	114,171,336						
screamingmedia	cnk	+1.98%	$	open: 20.82	+0.41	28,887	$21.25	$20.72	$20.71	$22.09	$13.22		17.53	$2.35b	3.98%	0.21	1.20	
scroli	cnk	%	cnk			0												
simple-stock-quotes	cnk	+1.98%	last trade: 21.12		change: 0.410								p/e ratio: 17.26					
smartmoney	cnk	(1.98%)	21.12	$20.82	0.41	930,796	$21.25	$20.72	$20.71	$22.09	$12.73			2,364,500	4.06%	$0.21		
stocknod	cnk	+1.980%	21.12 usd	20.82	+0.4100	930,796	21.25	20.72	20.71	21.92	12.73	114,171,336						
stockpickr	cnk	1.98%	$21.12 0.41 | 1.98%	20.82	0.41	927.14k	21.25	20.72	20.71	22.09	12.73							
stocksmart	cnk	.0 %	$20.74	17.37	0	129,848	21.66	20.71										
stocktwits	cnk	1.86%	21.09		+0.39													
streetinsider-com	cnk	1.98%	21.12	$20.82	+0.41	927,144	$21.25	$20.72	$20.71	$22.09	$12.73		17.75				$1.19	
thecramerreport	cnk		21.12	20.82	+0.41	927144	21.25	20.72										
thestree	cnk	1.98%	$21.12	20.82	0.41	927144	21.25	20.72	20.71	-22.09	12.73	1.14171336e8		2.350787808e9				
tickerspy	cnk	1.98%	$21.12	20.82	+0.41	927,144	21.25	20.72	20.71	22.09	12.73		16.1	2.3b	4.06%	$0.21		
tmx-quotemedia	cnk	1.98%	21.120	20.820	0.410	930,796	21.250	20.720	20.710	22.090	12.727	114,171,336	17.40	2,411,298,616	4.056	0.210 usd	1.19	
updown	cnk	1.98%	$21.12	$20.82	$0.41	899,516	$21.25	$20.72	$20.71	$22.09	$12.73	114.17b	17.07	$2.36b			1.21	
wallstreetsurvivor	cnk	1.98%	21.12	20.82	0.41	915,209	21.25	20.72		22.09	12.73		17.40	$2b	4.10%	0.75 -	1.29	
yahoo-finance	cnk	1.98%	21.12	20.82	0.41	927,144	21.25	20.72	20.71	22.09	12.73		17.60	2.41b	4.10%	0.84	1.20	
ycharts-com	cnk	+1.86%	21.09		+0.39					22.09	12.73		17.58	2.40b	4.22%		1.20	
zacks	cnk	(1.98%)	21.12		0.41	vol.  927,144	21.25	20.72		22.09	12.73		17.4	2.36 b	4.06	0.84	1.19	
advfn	hsic	1.89	72.94	71.73	1.35	389270	73.01	71.28										
barchart	hsic	+1.89%	72.94	71.73	+1.35	380,787	73.01	71.28	71.59	74.48	50.96		19.40	$6.70 b			+3.66	
barrons	hsic	1.89%	72.94	71.73	+1.35	388,870	73.01	71.28				93.27 million		$6.55 billion	hsic has not issued dividends in more than 1 year.			
bloomberg	hsic	1.886%	72.940	71.730	1.350	389,270	73.010	71.280		74.48	50.96	92.252mil	19.929	6,728.826mil			3.660	
boston-com	hsic	+1.886%	72.94 usd	71.73	+1.350	389,170	73.01	71.28	71.59	74.48	50.96	92,251,522						
bostonmerchant	hsic	+1.886%	72.94 usd	71.73	+1.350	389,170	73.01	71.28	71.59	74.48	50.96	92,251,522						
business-insider	hsic	+1.886%	72.94 usd	71.73	+1.350	389,170	73.01	71.28	71.59	74.48	50.96	92,251,522						
chron	hsic	+1.886%	72.94 usd	71.73	+1.350	388,870	73.01	71.28	71.59	74.48	50.96	92,251,522						
cio-com	hsic	+1.89%	72.94 usd	71.73	+1.350	388,870	73.01	71.28	71.59	74.48	50.96	92,251,522	19.98	7b				
cnn-money	hsic	+1.89%	72.94	71.73	+1.35	388,970	73.01	71.28	71.59				20.0	$6.7b				
easystockalterts	hsic	1.88%	72.94	71.73	+1.35	388870	73.01	71.28	71.59	74.48	50.96		19.98				3.65	
eresearch-fidelity-com	hsic	1.89%	72.9400	71.7300	1.3500	388,970	73.0100	71.2800	71.5900	74.4800	50.9600	92,252,000	19.56	$6.60b				
finance-abc7-com	hsic	+1.886%	72.94 usd	71.73	+1.350	388,870	73.01	71.28	71.59	74.48	50.96	92,251,522						
finance-abc7chicago-com	hsic	+1.886%	72.94 usd	71.73	+1.350	388,870	73.01	71.28	71.59	74.48	50.96	92,251,522						
financial-content	hsic	+1.886%	72.94 usd	71.73	+1.350	388,870	73.01	71.28	71.59	74.48	50.96	92,251,522						
finapps-forbes-com	hsic	1.9%	$72.94	71.73	1.35	388,970	73.01	71.28	71.59	74.48	50.96	92 mil	19.9	7 bil	0.0	0.00	3.66	
finviz	hsic	1.89%	72.94			388,970			71.59	-2.07%	43.13%	92.25m	19.56	6.60b			3.66	
fool	hsic	+1.79%	$72.87	$71.73	1.28	314,133	$73.01	$71.28	$71.59	$74.48	$50.96		19.50	$6.72b				
foxbusiness	hsic		$72.94		+1.35	398,715			$71.59									
google-finance	hsic	(1.89%)	72.94	71.73	+1.35	388,970.00	73.01	71.28		74.48	50.96	92.25m	19.90	6.73b			3.66	
howthemarketworks	hsic	1.886%	72.94	71.73	1.35	388,870	73.01	71.28	71.59									
hpcwire	hsic	+1.886%	72.94 usd	71.73	+1.350	388,870	73.01	71.28	71.59	74.48	50.96	92,251,522						
insidestocks	hsic	+1.89%	72.94	71.73	+1.35	361795	73.01	71.28					price earnings ratio: 19.93					
investopedia	hsic	+1.90 %	$72.95	71.73	+1.36				71.59									
investorguide	hsic	+1.89%	72.94	71.73	+1.35		73.01	71.28		74.48	50.96		19.62	6.729b			3.649	
marketintellisearch	hsic	1.89 %	$72.94	$71.73	1.35	395.70k	$73.01	$71.28	$71.59			92.25m	19.56	6.60b	0.0 %		3.66	
marketwatch	hsic	+1.89%	$72.95	open: 71.73	+1.35	10,554	$73.01	$71.28	$71.59	$74.48	$50.96		19.90	$6.45b			3.66	
minyanville	hsic	+1.886%	72.94 usd	71.73	+1.350	388,870	73.01	71.28	71.59	74.48	50.96	92,251,522						
msn-money	hsic	+1.89%	72.94	71.73	+1.35	388,970	73.01	71.28	71.59	74.48	50.96	92.25 mil	19.98	6.6 bil			3.67	
nasdaq-com	hsic	1.89%	$ 72.94	$ 71.73	1.35	388,970	$ 73.01	$ 71.28	$ 71.59	$ 74.48	$ 50.96	92,252,000	19.93	$ 6,728,860,880			$ 3.66	
optimum	hsic	+1.87%	72.93 ( 3:59 pm edt)	71.73	+1.34	359,725	73.01	71.28	71.59	74.48	50.96	92.25m	20.0	6.7b			3.65	
paidcontent	hsic	+1.886%	72.94 usd	71.73	+1.350	388,870	73.01	71.28	71.59	74.48	50.96	92,251,522						
pc-quote	hsic	1.89%	72.94	71.73	1.35	398,715	73.01	71.28	71.59	74.48	50.96	90,544,571	19.6137	6,604,321,000				
personal-wealth-biz	hsic	+1.89%	72.94	71.73		398,715	73.01	71.28	71.59	74.48	50.96		19.62			0.00	3.649	
predictwallstreet	hsic	+1.89%	72.94		+1.35	388,970												
raymond-james	hsic	1.89	72.94	71.73	1.35	388,970	73.01	71.28	72.94	74.48	50.96		19.35				3.77	
renewable-energy-world	hsic	+1.886%	72.94 usd	71.73	+1.350	388,870	73.01	71.28	71.59	74.48	50.96	92,251,522						
screamingmedia	hsic	+1.89%	$	open: 71.73	+1.35	10,254	$73.01	$71.28	$71.59	$74.48	$50.96		19.90	$6.55b			3.66	
scroli	hsic	%	hsic			0												
simple-stock-quotes	hsic	+1.89%	last trade: 72.94		change: 1.350								p/e ratio: 19.62					
smartmoney	hsic	(1.89%)	72.94	$71.73	1.35	389,270	$73.01	$71.28	$71.59	$74.48	$50.96			6,604,300	0.00%	$0.00		
stocknod	hsic	+1.886%	72.94 usd	71.73	+1.350	389,170	73.01	71.28	71.59	74.48	50.96	92,251,522						
stockpickr	hsic	1.89%	$72.94 1.35 | 1.89%	71.73	1.35	388.97k	73.01	71.28	71.59	74.48	50.96							
stocksmart	hsic	.0 %	$70.7	62.16	0	66,473	72.22	70.62										
stocktwits	hsic	1.90%	72.95		+1.36													
streetinsider-com	hsic	1.89%	72.94	$71.73	+1.35	388,870	$73.01	$71.28	$71.59	$74.48	$50.96		19.98				$3.65	
thecramerreport	hsic		72.94	71.73	+1.35	388970	73.01	71.28										
thestree	hsic	1.89%	$72.94	71.73	1.35	388970	73.01	71.28	71.59	-74.48	50.96	9.2251522e7		6.549858062e9				
tickerspy	hsic	1.89%	$72.94	71.73	+1.35	388,970	73.01	71.28	71.59	74.48	50.96		19.6	6.6b	0.00%	$0.00		
tmx-quotemedia	hsic	1.89%	72.940	71.730	1.350	397,215	73.010	71.280	71.590	74.480	50.960	92,251,522	19.60	6,728,826,015			3.65	
updown	hsic	1.89%	$72.94	$71.73	$1.35	388,870	$73.01	$71.28	$71.59	$74.48	$50.96	92.25b	18.95	$6.60b			3.78	
wallstreetsurvivor	hsic	1.89%	72.94	71.73	1.35	388,870	73.01	71.28		74.48	50.96		19.60	$7b			3.49	
yahoo-finance	hsic	1.89%	72.94	71.73	1.35	388,970	73.01	71.28	71.59	74.48	50.96		19.99	6.73b			3.65	
ycharts-com	hsic	+1.90%	72.95		+1.36					74.48	50.96		19.99	6.70b	0.00%		3.65	
zacks	hsic	(1.89%)	72.94		1.35	vol.  388,970	73.01	71.28		74.48	50.96		19.56	6.60 b	0.00	0.00	3.66	
advfn	iboc	2.99	17.23	16.79	0.5	267901	17.25	16.78										
barchart	iboc	+2.99%	17.23	16.79	+0.50	289,324	17.25	16.78	16.73	20.98	14.78		9.58	$1.17 b	2.27%	$0.38	+1.75	
barrons	iboc	2.99%	17.23	16.79	+0.50	265,188	17.25	16.78				68.00 million		$1.14 billion	2.21%	$0.19		
bloomberg	iboc	2.989%	17.230	16.790	0.500	267,901	17.250	16.780		21.20	15.11	67.698mil	9.790	1,166.433mil	2.207	0.190 regular cash	1.760	
boston-com	iboc	+2.989%	17.23 usd	16.79	+0.5000	267,901	17.25	16.78	16.73	21.20	15.11	67,697,777						
bostonmerchant	iboc	+2.989%	17.23 usd	16.79	+0.5000	267,901	17.25	16.78	16.73	21.20	15.11	67,697,777						
business-insider	iboc	+2.989%	17.23 usd	16.79	+0.5000	267,901	17.25	16.78	16.73	21.20	15.11	67,697,777						
chron	iboc	+2.989%	17.23 usd	16.79	+0.5000	265,818	17.25	16.78	16.73	21.20	15.11	67,697,777						
cio-com	iboc	+2.99%	17.23 usd	16.79	+0.5000	265,818	17.25	16.78	16.73	21.20	15.11	67,697,777	9.846	1b	2.4	0.38		
cnn-money	iboc	+2.99%	17.23	16.79	+0.50	265,188	17.25	16.78	16.73				9.8	$1.2b	2.21%			
easystockalterts	iboc	2.98%	17.23	16.79	+0.50	265818	17.25	16.78	16.73	21.20	15.11		9.85				1.75	
eresearch-fidelity-com	iboc	2.99%	17.2300	16.7900	0.5000	265,818	17.2500	16.7800	16.7300	21.1992	15.1100	67,698,000	9.56	$1.13b	2.27%	$0.190000		
finance-abc7-com	iboc	+2.989%	17.23 usd	16.79	+0.5000	265,818	17.25	16.78	16.73	21.20	15.11	67,697,777						
finance-abc7chicago-com	iboc	+2.989%	17.23 usd	16.79	+0.5000	265,818	17.25	16.78	16.73	21.20	15.11	67,697,777						
financial-content	iboc	+2.989%	17.23 usd	16.79	+0.5000	265,818	17.25	16.78	16.73	21.20	15.11	67,697,777						
finapps-forbes-com	iboc	3.0%	$17.23	16.79	0.50	265,818	17.25	16.78	16.73	21.19	15.11	68 mil	9.9	1 bil	2.2	0.38	1.75	
finviz	iboc	2.99%	17.23			265,818			16.73	-17.85%	16.57%	67.70m	9.90	1.17b		0.38	1.74	
fool	iboc	+2.99%	$17.23	$16.79	0.50	265,188	$17.25	$16.78	$16.73	$21.20	$15.11		9.60	$1.17b	1.70%	0.38		
foxbusiness	iboc		$17.23		+0.50	267,901			$16.73									
google-finance	iboc	(2.99%)	17.23	16.79	+0.50	265,818.00	17.25	16.78		21.20	15.11	67.70m	9.89	1.17b	2.21	0.19	1.74	
howthemarketworks	iboc	2.989%	17.23	16.79	0.5	256,327	17.25	16.78	16.73									
hpcwire	iboc	+2.989%	17.23 usd	16.79	+0.5000	265,818	17.25	16.78	16.73	21.20	15.11	67,697,777						
insidestocks	iboc	+2.99%	17.23	16.79	+0.50	267901	17.25	16.78										
investopedia	iboc	+2.99 %	$17.23	16.79	+0.50				16.73									
investorguide	iboc	+2.99%	17.23	16.79	+0.50		17.25	16.78		21.20	15.11		9.56	1.166b			1.75	
marketintellisearch	iboc	2.99 %	$17.23	$16.79	0.50	167.00k	$17.25	$16.79	$16.73			67.70m	9.61	1.13b	2.27 %		1.74	
marketwatch	iboc	+2.99%	$17.23	open: 16.79	+0.50	12,499	$17.25	$16.78	$16.73	$21.20	$15.11		9.87	$1.14b	2.21%	0.19	1.75	
minyanville	iboc	+2.989%	17.23 usd	16.79	+0.5000	265,818	17.25	16.78	16.73	21.20	15.11	67,697,777						
msn-money	iboc	+2.99%	17.23	16.79	+0.50	265,818	17.25	16.78	16.73	21.20	15.11	67.70 mil	9.85	1.13 bil	2.27%	0.38	1.74	
nasdaq-com	iboc	2.99%	$ 17.23	$ 16.79	0.50	265,818	$ 17.25	$ 16.78	$ 16.73	$ 21.1992	$ 15.11	67,698,000	9.85	$ 1,166,436,540	2.27 %	$0.380000	$ 1.75	
optimum	iboc	+2.99%	17.23 ( 4:30 pm edt)	16.79	+0.50	265,818	17.25	16.78	16.73	21.20	15.11	67.70m	9.8	1.2b	2.21	0.38	1.75	
paidcontent	iboc	+2.989%	17.23 usd	16.79	+0.5000	265,818	17.25	16.78	16.73	21.20	15.11	67,697,777						
pc-quote	iboc	2.99%	17.23	16.79	0.50	267,901	17.25	16.78	16.73	21.20	15.11	65,733,459	9.56	1,132,588,000		0.19		
personal-wealth-biz	iboc	+2.99%	17.23	16.79		267,901	17.25	16.78	16.73	21.20	15.11		9.56		2.27	0.38	1.75	
predictwallstreet	iboc	+2.99%	17.23		+0.50	265,818												
raymond-james	iboc	2.99	17.23	16.79	0.50	265,818	17.25	16.78	17.23	21.20	15.11		9.85				1.75	
renewable-energy-world	iboc	+2.989%	17.23 usd	16.79	+0.5000	265,818	17.25	16.78	16.73	21.20	15.11	67,697,777						
screamingmedia	iboc	+2.99%	$	open: 16.79	+0.50	12,499	$17.25	$16.78	$16.73	$21.20	$15.11		9.87	$1.14b	2.21%	0.19	1.75	
scroli	iboc	%	iboc			0												
simple-stock-quotes	iboc	+2.99%	last trade: 17.23		change: 0.500								p/e ratio: 9.56					
smartmoney	iboc	(2.99%)	17.23	$16.79	0.50	267,901	$17.25	$16.78	$16.73	$21.20	$15.11			1,132,600	2.27%	$0.19		
stocknod	iboc	+2.989%	17.23 usd	16.79	+0.5000	267,901	17.25	16.78	16.73	21.20	15.11	67,697,777						
stockpickr	iboc	2.99%	$17.23 0.50 | 2.99%	16.79	0.50	265.19k	17.25	16.78	16.73	21.20	15.11							
stocksmart	iboc	.0 %	$16.36	20.35	0	50,650	17.09	16.36										
stocktwits	iboc	2.93%	17.22		+0.49													
streetinsider-com	iboc	2.99%	17.23	$16.79	+0.50	265,818	$17.25	$16.78	$16.73	$21.20	$15.11		9.85				$1.75	
thecramerreport	iboc		17.23	16.79	+0.50	265818	17.25	16.78										
thestree	iboc	2.99%	$17.23	16.79	0.5	265188	17.25	16.78	16.73	-21.2	15.11	6.7697777e7		1.13529172e9				
tickerspy	iboc	2.99%	$17.23	16.79	+0.50	265,818	17.25	16.78	16.73	21.20	15.11		9.6	1.1b	2.27%	$0.19		
tmx-quotemedia	iboc	2.99%	17.230	16.790	0.500	267,901	17.250	16.780	16.730	21.199	15.110	67,697,777	9.60	1,166,432,698	2.271	0.190 usd	1.75	
updown	iboc	2.99%	$17.23	$16.79	$0.50	254,347	$17.25	$16.78	$16.73	$21.20	$15.11	67.69b	9.59	$1.13b			1.74	
wallstreetsurvivor	iboc	2.99%	17.23	16.79	0.50	256,327	17.25	16.78		21.20	15.11		9.60	$1b	2.30%	0.36 -	1.72	
yahoo-finance	iboc	2.99%	17.23	16.79	0.50	265,818	17.25	16.78	16.73	21.20	15.11		9.85	1.17b	2.30%	0.38	1.75	
ycharts-com	iboc	+2.93%	17.22		+0.49					21.20	15.11		9.84	1.17b	2.33%		1.75	
zacks	iboc	(2.99%)	17.23		0.50	vol.  265,818	17.25	16.78		21.20	15.11		9.56	1.13 b	2.27	0.38	1.75	
advfn	ysi	2.47	10.78	10.54	0.26	618320	10.81	10.45										
barchart	ysi	+2.47%	10.78	10.54	+0.26	618,320	10.81	10.45	10.52	11.48	6.70		19.72	$1.07 b	2.68%	$0.28	-0.05	
barrons	ysi	2.47%	10.78	10.54	+0.26	605,428	10.81	10.45				94.00 million		$1.04 billion	2.60%	$0.07		
bloomberg	ysi	2.471%	10.780	10.540	0.260	618,320	10.810	10.450		11.48	6.77	99.442mil		1,071.985mil	1.764	0.070 regular cash	-0.070	
boston-com	ysi	+2.471%	10.78 usd	10.54	+0.2600	618,320	10.81	10.45	10.52	11.45	6.770	99,442,049						
bostonmerchant	ysi	+2.471%	10.78 usd	10.54	+0.2600	618,320	10.81	10.45	10.52	11.45	6.770	99,442,049						
business-insider	ysi	+2.471%	10.78 usd	10.54	+0.2600	618,320	10.81	10.45	10.52	11.45	6.770	99,442,049						
chron	ysi	+2.471%	10.78 usd	10.54	+0.2600	618,320	10.81	10.45	10.52	11.45	6.770	99,442,049						
cio-com	ysi	+2.47%	10.78 usd	10.54	+0.2600	618,320	10.81	10.45	10.52	11.45	6.770	99,442,049		1b	2.7	0.28		
cnn-money	ysi	+2.47%today&rsquo;s change	10.78data as of 4:00pm et	10.54	+0.26	605,428	10.81	10.45	10.52				nm	$1.1b	2.60%			
easystockalterts	ysi	2.47%	10.78	10.54	+0.26	618320	10.81	10.45	10.52	11.45	6.77						-0.09	
eresearch-fidelity-com	ysi	2.47%	10.7800	10.5400	0.2600	618,320	10.8100	10.4500	10.5200	11.4800	6.7700	99,442,000	nm	$1.05b	2.23%	$0.070000		
finance-abc7-com	ysi	+2.471%	10.78 usd	10.54	+0.2600	618,320	10.81	10.45	10.52	11.45	6.770	99,442,049						
finance-abc7chicago-com	ysi	+2.471%	10.78 usd	10.54	+0.2600	618,320	10.81	10.45	10.52	11.45	6.770	99,442,049						
financial-content	ysi	+2.471%	10.78 usd	10.54	+0.2600	618,320	10.81	10.45	10.52	11.45	6.770	99,442,049						
finapps-forbes-com	ysi	2.5%	$10.78	10.54	0.26	618,320	10.81	10.45	10.52	11.48	6.77	99 mil		1 bil	2.6	0.28	-0.05	
finviz	ysi	2.47%	10.78			618,320			10.52	-6.10%	62.07%	99.44m		1.05b		0.28	-0.08	
fool	ysi	+2.47%	$10.78	$10.54	0.26	618,320	$10.81	$10.45	$10.52	$11.48	$6.77		0.00	$1.07b	1.40%	0.28		
foxbusiness	ysi		$10.78		+0.26	622,227			$10.52									
google-finance	ysi	(2.47%)	10.78	10.54	+0.26	618,320.00	10.81	10.45		11.48	6.77	99.44m		1.07b	2.60	0.07	-0.08	
howthemarketworks	ysi	2.471%	10.78	10.54	0.26	605,428	10.81	10.45	10.52									
hpcwire	ysi	+2.471%	10.78 usd	10.54	+0.2600	618,320	10.81	10.45	10.52	11.45	6.770	99,442,049						
insidestocks	ysi	+2.47%	10.78	10.54	+0.26	605428	10.81	10.45					price earnings ratio: 49.00					
investopedia	ysi	+2.47 %	$10.78	10.54	+0.26				10.52									
investorguide	ysi	+2.47%	10.78	10.54	+0.26		10.81	10.45		11.48	6.77			1.072b			-0.043	
marketintellisearch	ysi	2.47 %	$10.78	$10.54	0.26	676.30k	$10.81	$10.45	$10.52			99.44m	0.00	1.05b	2.66 %		-0.08	
marketwatch	ysi	+2.47%	$10.78	open: 10.54	+0.26	12,892	$10.81	$10.45	$10.52	$11.48	$6.77			$1.04b	2.60%	0.07		
minyanville	ysi	+2.471%	10.78 usd	10.54	+0.2600	618,320	10.81	10.45	10.52	11.45	6.770	99,442,049						
msn-money	ysi	+2.47%	10.78	10.54	+0.26	618,320	10.81	10.45	10.52	11.48	6.77	99.44 mil	-134.75	1.05 bil	2.66%	0.28	-0.05	
nasdaq-com	ysi	2.47%	$ 10.78		0.26	618,320	$ 10.81	$ 10.45	$ 10.52	$ 11.48	$ 6.77	99,442,000		$ 1,071,984,760	2.66 %	$0.280000	$ -0.05	
optimum	ysi	+2.47%	10.78 ( 4:15 pm edt)	10.54	+0.26	618,320	10.81	10.45	10.52	11.45	6.77	99.44m		1.1b	2.60	0.28	-0.09	
paidcontent	ysi	+2.471%	10.78 usd	10.54	+0.2600	618,320	10.81	10.45	10.52	11.45	6.770	99,442,049						
pc-quote	ysi	2.47%	10.78	10.54	0.26	618,320	10.81	10.45	10.52	11.48	6.77	97,043,581	-131.5	1,046,130,000		0.07		
personal-wealth-biz	ysi	+2.47%	10.78	10.54		622,227	10.81	10.45	10.52	11.48	6.77				1.81	0.19	-0.043	
predictwallstreet	ysi	+2.47%	10.78		+0.26	618,320												
raymond-james	ysi	2.47	10.78	10.54	0.26	618,320	10.81	10.45	10.78	11.48	6.77						-0.08	
renewable-energy-world	ysi	+2.471%	10.78 usd	10.54	+0.2600	618,320	10.81	10.45	10.52	11.45	6.770	99,442,049						
screamingmedia	ysi	+2.47%	$	open: 10.54	+0.26	12,892	$10.81	$10.45	$10.52	$11.48	$6.77			$1.04b	2.60%	0.07		
scroli	ysi	%	ysi			0												
simple-stock-quotes	ysi	+2.47%	last trade: 10.78		change: 0.260													
smartmoney	ysi	(2.47%)	10.78	$10.54	0.26	618,320	$10.81	$10.45	$10.52	$11.48	$6.77			1,046,100	2.66%	$0.07		
stocknod	ysi	+2.471%	10.78 usd	10.54	+0.2600	618,320	10.81	10.45	10.52	11.45	6.770	99,442,049						
stockpickr	ysi	2.47%	$10.78 0.26 | 2.47%	10.50	0.26	618.32k	10.81	10.45	10.52	11.48	6.77							
stocksmart	ysi	.0 %	$10.81	9.51	0	51,895	11.29	10.79										
stocktwits	ysi	2.47%	10.78		+0.26													
streetinsider-com	ysi	2.47%	10.78	$10.54	+0.26	618,320	$10.81	$10.45	$10.52	$11.45	$6.77						$-0.09	
thecramerreport	ysi		10.78	10.54	+0.26	618320	10.81	10.45										
thestree	ysi	2.47%	$10.78	10.5	0.26	618320	10.81	10.45	10.52	-11.48	6.77	9.9442049e7		1.039169412e9				
tickerspy	ysi	2.47%	$10.78	10.54	+0.26	618,320	10.81	10.45	10.52	11.48	6.77		-131.5	1.0b	2.66%	$0.07		
tmx-quotemedia	ysi	2.47%	10.780	10.540	0.260	622,227	10.810	10.450	10.520	11.480	6.770	99,442,049		1,071,985,288	2.662	0.070 usd	-0.05	
updown	ysi	2.47%	$10.78	$10.54	$0.26	605,328	$10.81	$10.45	$10.52	$11.48	$6.77	99.44b		$1.04b			-0.04	
wallstreetsurvivor	ysi	2.47%	10.78	10.54	0.26	605,428	10.81	10.45		11.48	6.77			$1b	2.70%	0.10 -	-0.08	
yahoo-finance	ysi	2.47%	10.78	10.54	0.26	618,320	10.81	10.45	10.52	11.48	6.77			1.07b	2.70%	0.28	-0.04	
ycharts-com	ysi	+2.47%	10.78		+0.26					11.48	6.77			1.07b	2.63%		-0.04	
zacks	ysi	(2.47%)	10.78		0.26	vol.  618,320	10.81	10.45		11.48	6.77		19.85	1.05 b	2.66	0.28	.53	
advfn	gmt	3.85	38.55	37.1	1.43	519356	38.58	37.1										
barchart	gmt	+3.85%	38.55	37.10	+1.43	519,356	38.58	37.10	37.12	42.49	24.57		24.96	$1.79 b	3.14%	$1.16	+1.75	
barrons	gmt	3.85%	38.55	37.10	+1.43	518,580	38.58	37.10				47.00 million		$1.71 billion	3.01%	$0.29		
bloomberg	gmt	3.852%	38.550	37.100	1.430	519,356	38.580	37.100		42.84	25.40	46.400mil	25.032	1,788.720mil	2.960	0.290 regular cash	1.540	
boston-com	gmt	+3.852%	38.55 usd	37.10	+1.430	519,356	38.58	37.10	37.12	42.67	25.40	46,400,000						
bostonmerchant	gmt	+3.852%	38.55 usd	37.10	+1.430	519,356	38.58	37.10	37.12	42.67	25.40	46,400,000						
business-insider	gmt	+3.852%	38.55 usd	37.10	+1.430	519,356	38.58	37.10	37.12	42.67	25.40	46,400,000						
chron	gmt	+3.852%	38.55 usd	37.10	+1.430	519,356	38.58	37.10	37.12	42.67	25.40	46,400,000						
cio-com	gmt	+3.85%	38.55 usd	37.10	+1.430	519,356	38.58	37.10	37.12	42.67	25.40	46,400,000	22.16	2b	3.2	1.16		
cnn-money	gmt	+3.85%today&rsquo;s change	38.55data as of 4:04pm et	37.11	+1.43	518,580	38.58	37.10	37.12				22.2	$1.8b	3.01%			
easystockalterts	gmt	3.85%	38.55	37.10	+1.43	519356	38.58	37.10	37.12	42.67	25.40		22.16				1.74	
eresearch-fidelity-com	gmt	3.85%	38.5500	37.1000	1.4300	519,356	38.5800	37.1000	37.1200	42.8400	25.4000	46,400,000	21.21	$1.72b	3.13%	$0.290000		
finance-abc7-com	gmt	+3.852%	38.55 usd	37.10	+1.430	519,356	38.58	37.10	37.12	42.67	25.40	46,400,000						
finance-abc7chicago-com	gmt	+3.852%	38.55 usd	37.10	+1.430	519,356	38.58	37.10	37.12	42.67	25.40	46,400,000						
financial-content	gmt	+3.852%	38.55 usd	37.10	+1.430	519,356	38.58	37.10	37.12	42.67	25.40	46,400,000						
finapps-forbes-com	gmt	3.8%	$38.55	37.10	1.43	519,356	38.58	37.10	37.12	42.84	25.40	46 mil	22.0	2 bil	3.0	1.16	1.75	
finviz	gmt	3.85%	38.55			519,685			37.12	-9.27%	56.91%	46.40m	21.21	1.72b		1.16	1.75	
fool	gmt	+3.85%	$38.55	$37.10	1.43	519,356	$38.58	$37.10	$37.12	$42.84	$25.40		21.20	$1.79b	4.20%	1.16		
foxbusiness	gmt		$38.55		+1.43	519,356			$37.12									
google-finance	gmt	(3.85%)	38.55	37.10	+1.43	519,356.00	38.58	37.10		42.84	25.40	46.40m	22.03	1.79b	3.01	0.29	1.75	
howthemarketworks	gmt	3.852%	38.55	37.1	1.43	519,356	38.58	37.1	37.12									
hpcwire	gmt	+3.852%	38.55 usd	37.10	+1.430	519,356	38.58	37.10	37.12	42.67	25.40	46,400,000						
insidestocks	gmt	+3.85%	38.55	37.10	+1.43	519356	38.58	37.10					price earnings ratio: 22.95					
investopedia	gmt	+3.85 %	$38.55	37.10	+1.43				37.12									
investorguide	gmt																	
marketintellisearch	gmt	3.85 %	$38.55	$37.10	1.43	496.90k	$38.58	$37.10	$37.12			46.40m	21.21	1.72b	3.13 %		1.75	
marketwatch	gmt	+3.85%	$37.98	open: 37.10	+1.43	400	$38.58	$37.10	$37.12	$42.84	$25.40		22.10	$1.71b	3.01%	0.29	1.74	
minyanville	gmt	+3.852%	38.55 usd	37.10	+1.430	519,356	38.58	37.10	37.12	42.67	25.40	46,400,000						
msn-money	gmt	+3.85%	38.55	37.10	+1.43	519,356	38.58	37.10	37.12	42.84	25.40	46.40 mil	22.16	1.72 bil	3.13%	1.16	1.75	
nasdaq-com	gmt	3.85%	$ 38.55		1.43	518,580	$ 38.58	$ 37.10	$ 37.12	$ 42.84	$ 25.40	46,391,000	22.03	$ 1,788,373,050	3.13 %	$1.160000	$ 1.75	
optimum	gmt	+3.85%	38.55 ( 4:04 pm edt)	37.10	+1.43	518,580	38.58	37.10	37.12	42.67	25.40	46.40m	22.2	1.8b	3.01	1.16	1.74	
paidcontent	gmt	+3.852%	38.55 usd	37.10	+1.430	519,356	38.58	37.10	37.12	42.67	25.40	46,400,000						
pc-quote	gmt	3.85%	38.55	37.1	1.43	519,356	38.58	37.1	37.12	42.84	25.40	44,670,140	21.33333	1,722,034,000		0.29		
personal-wealth-biz	gmt	+3.85%	38.55	37.10		519,356	38.58	37.10	37.12	42.84	25.40		21.26		3.07	1.14	1.746	
predictwallstreet	gmt	+3.85%	38.55		+1.43	519,356												
raymond-james	gmt	3.85	38.55	37.10	1.43	519,356	38.58	37.10	38.55	42.84	25.40		21.78				1.77	
renewable-energy-world	gmt	+3.852%	38.55 usd	37.10	+1.430	519,356	38.58	37.10	37.12	42.67	25.40	46,400,000						
screamingmedia	gmt	+3.85%	$	open: 37.10	+1.43	400	$38.58	$37.10	$37.12	$42.84	$25.40		22.10	$1.71b	3.01%	0.29	1.74	
scroli	gmt	%	gmt			0												
simple-stock-quotes	gmt	+3.85%	last trade: 38.55		change: 1.430								p/e ratio: 21.26					
smartmoney	gmt	(3.85%)	38.55	$37.10	1.43	519,356	$38.58	$37.10	$37.12	$42.84	$25.40			1,722,400	3.13%	$0.29		
stocknod	gmt	+3.852%	38.55 usd	37.10	+1.430	519,356	38.58	37.10	37.12	42.67	25.40	46,400,000						
stockpickr	gmt	3.85%	$38.55 1.43 | 3.85%	37.10	1.43	519.36k	38.58	37.10	37.12	42.84	25.40							
stocksmart	gmt	.0 %	$37.88	35.92	0	36,578	39.7	37.86										
stocktwits	gmt	3.83%	38.54		+1.42													
streetinsider-com	gmt	3.85%	38.55	$37.10	+1.43	519,356	$38.58	$37.10	$37.12	$42.67	$25.40		22.16				$1.74	
thecramerreport	gmt		38.55	37.10	+1.43	519356	38.58	37.10										
thestree	gmt	3.85%	$38.55	37.1	1.43	519356	38.58	37.1	37.12	-42.84	25.4	4.64e7		1.714016e9				
tickerspy	gmt	3.85%	$38.55	37.10	+1.43	519,356	38.58	37.10	37.12	42.84	25.40		21.3	1.7b	3.12%	$0.29		
tmx-quotemedia	gmt	3.85%	38.550	37.100	1.430	519,356	38.580	37.100	37.120	42.840	25.400	46,400,000	21.30	1,788,720,000	3.125	0.290 usd	1.74	
updown	gmt	3.85%	$38.55	$37.10	$1.43	518,580	$38.58	$37.10	$37.12	$42.84	$25.40	46.40b	20.90	$1.72b			1.78	
wallstreetsurvivor	gmt	3.85%	38.55	37.10	1.43	519,356	38.58	37.10		42.84	25.40		21.30	$2b	3.10%	1.12 -	1.72	
yahoo-finance	gmt	3.85%	38.55	37.10	1.43	519,685	38.58	37.10	37.12	42.84	25.40		22.08	1.79b	3.10%	1.16	1.75	
ycharts-com	gmt	+3.83%	38.54		+1.42					42.84	25.40		22.15	1.79b	3.08%		1.74	
zacks	gmt	(3.85%)	38.55		1.43	vol.  519,356	38.58	37.10		42.84	25.40		25.08	1.72 b	3.13	1.16	1.48	
advfn	ivc	1.84	33.8	33.27	0.61	135497	33.95	33.11										
barchart	ivc	+1.84%	33.80	33.27	+0.61	135,497	33.95	33.11	33.19	33.95	19.55		17.19	$1.06 b	0.15%	$0.05	+0.91	
barrons	ivc	1.84%	33.80	33.27	+0.61	131,207	33.95	33.11				32.69 million		$1.02 billion	0.15%	$0.01		
bloomberg	ivc	1.838%	33.800	33.270	0.610	135,497	33.950	33.110		33.95	19.58	30.842mil	18.989	1,079.550mil	0.148	0.012 regular cash	1.780	
boston-com	ivc	+1.838%	33.80 usd	33.27	+0.6100	135,497	33.95	33.11	33.19	33.84	19.58	30,841,838						
bostonmerchant	ivc	+1.838%	33.80 usd	33.27	+0.6100	135,497	33.95	33.11	33.19	33.84	19.58	30,841,838						
business-insider	ivc	+1.838%	33.80 usd	33.27	+0.6100	135,497	33.95	33.11	33.19	33.84	19.58	30,841,838						
chron	ivc	+1.838%	33.80 usd	33.27	+0.6100	135,497	33.95	33.11	33.19	33.84	19.58	30,841,838						
cio-com	ivc	+1.84%	33.80 usd	33.27	+0.6100	135,497	33.95	33.11	33.19	33.84	19.58	30,841,838	37.14	1b	0.2	0.05		
cnn-money	ivc	+1.84%	33.80	33.27	+0.61	131,207	33.95	33.11	33.19				37.1	$1.0b	0.15%			
easystockalterts	ivc	1.83%	33.80	33.27	+0.61	135497	33.95	33.11	33.19	33.84	19.58		37.14				0.91	
eresearch-fidelity-com	ivc	1.84%	33.8000	33.2700	0.6100	135,497	33.9500	33.1100	33.1900	33.8375	19.5800	31,927,000	36.47	$1.06b	0.15%	$0.012500		
finance-abc7-com	ivc	+1.838%	33.80 usd	33.27	+0.6100	135,497	33.95	33.11	33.19	33.84	19.58	30,841,838						
finance-abc7chicago-com	ivc	+1.838%	33.80 usd	33.27	+0.6100	135,497	33.95	33.11	33.19	33.84	19.58	30,841,838						
financial-content	ivc	+1.838%	33.80 usd	33.27	+0.6100	135,497	33.95	33.11	33.19	33.84	19.58	30,841,838						
finapps-forbes-com	ivc	1.8%	$33.80	33.27	0.61	135,497	33.95	33.11	33.19	33.83	19.58	32 mil		1 bil	0.1	0.05		
finviz	ivc	1.84%	33.80			135,497			33.19	-0.09%	72.96%	33.04m	37.14	1.12b		0.05	0.91	
fool	ivc	+1.84%	$33.80	$33.27	0.61	135,297	$33.95	$33.11	$33.19	$33.84	$19.58		36.30	$1.08b	0.20%	0.05		
foxbusiness	ivc		$33.80		+0.61	136,624			$33.19									
google-finance	ivc	(1.84%)	33.80	33.27	+0.61	135,497.00	33.95	33.11		33.95	19.58	31.92m	37.32	1.08b	0.15	0.01	0.91	
howthemarketworks	ivc	1.838%	33.8	33.27	0.61	131,207	33.95	33.11	33.19									
hpcwire	ivc	+1.838%	33.80 usd	33.27	+0.6100	135,497	33.95	33.11	33.19	33.84	19.58	30,841,838						
insidestocks	ivc	+1.84%	33.80	33.27	+0.61	131207	33.95	33.11					price earnings ratio: 17.60					
investopedia	ivc	+1.84 %	$33.80	33.27	+0.61				33.19									
investorguide	ivc	+1.84%	33.80	33.27	+0.61		33.95	33.11		33.84	19.58		36.04	1.079b			0.921	
marketintellisearch	ivc	1.84 %	$33.80	$33.27	0.61	128.70k	$33.95	$33.11	$33.19			33.04m	36.47	1.10b	0.15 %		0.91	
marketwatch	ivc	+1.84%	$33.80	open: 33.27	+0.61	6,117	$33.95	$33.11	$33.19	$33.95	$19.92		37.58	$1.02b	0.15%	0.01	0.90	
minyanville	ivc	+1.838%	33.80 usd	33.27	+0.6100	135,497	33.95	33.11	33.19	33.84	19.58	30,841,838						
msn-money	ivc	+1.84%	33.80	33.27	+0.61	135,497	33.95	33.11	33.19	33.84	19.58	33.04 mil	36.74	1.06 bil	0.15%	0.05	0.91	
nasdaq-com	ivc	1.84%	$ 33.80		0.61	135,497	$ 33.95	$ 33.11	$ 33.19	$ 33.8375	$ 19.58	30,842,000	37.14	$ 1,042,459,600	0.15 %	$0.050000	$ 0.91	
optimum	ivc	+1.84%	33.80 ( 4:15 pm edt)	33.27	+0.61	135,497	33.95	33.11	33.19	33.84	19.58	30.84m	37.1	1.0b	0.15	0.05	0.91	
paidcontent	ivc	+1.838%	33.80 usd	33.27	+0.6100	135,497	33.95	33.11	33.19	33.84	19.58	30,841,838						
pc-quote	ivc	1.84%	33.8	33.27	0.61	135,497	33.95	33.11	33.19	33.84	19.58	30,285,385	36.07609	1,023,646,000		0.0125		
personal-wealth-biz	ivc	+1.84%	33.80	33.27		136,624	33.95	33.11	33.19	33.84	19.58		36.04		0.16	0.052	0.921	
predictwallstreet	ivc	+1.84%	33.80		+0.61	135,497												
raymond-james	ivc	1.84	33.80	33.27	0.61	135,497	33.95	33.11	33.80	33.84	19.58		37.14				0.91	
renewable-energy-world	ivc	+1.838%	33.80 usd	33.27	+0.6100	135,497	33.95	33.11	33.19	33.84	19.58	30,841,838						
screamingmedia	ivc	+1.84%	$	open: 33.27	+0.61	4,990	$33.95	$33.11	$33.19	$33.95	$19.92		37.58	$1.02b	0.15%	0.01	0.90	
scroli	ivc	%	ivc			0												
simple-stock-quotes	ivc	+1.84%	last trade: 33.80		change: 0.610								p/e ratio: 36.04					
smartmoney	ivc	(1.84%)	33.80	$33.27	0.61	135,497	$33.95	$33.11	$33.19	$33.84	$19.58			1,023,600	0.15%	$0.01		
stocknod	ivc	+1.838%	33.80 usd	33.27	+0.6100	135,497	33.95	33.11	33.19	33.84	19.58	30,841,838						
stockpickr	ivc	1.84%	$33.80 0.61 | 1.84%	33.38	0.61	135.30k	33.95	33.11	33.19	33.84	19.58							
stocksmart	ivc	.0 %	$33.09	30.57	0	13,631	33.53	32.97										
stocktwits	ivc	1.81%	33.79		+0.60													
streetinsider-com	ivc	1.84%	33.80	$33.27	+0.61	135,497	$33.95	$33.11	$33.19	$33.84	$19.58		37.14				$0.91	
thecramerreport	ivc		33.80	33.27	+0.61	135497	33.95	33.11										
thestree	ivc	1.84%	$33.8	33.38	0.61	135297	33.95	33.11	33.19	-33.84	19.58	3.1926585e7		1.018089072e9				
tickerspy	ivc	1.84%	$33.80	33.27	+0.61	135,497	33.95	33.11	33.19	33.84	19.58		36.1	1.0b	0.15%	$0.01		
tmx-quotemedia	ivc	1.84%	33.800	33.270	0.610	136,624	33.950	33.110	33.190	33.838	19.580	31,926,585	36.50	1,079,118,573	0.151	0.013 usd	0.91	
updown	ivc	1.84%	$33.80	$33.27	$0.61	130,307	$33.95	$33.11	$33.19	$33.84	$19.58	31.92b	36.16	$1.06b			0.92	
wallstreetsurvivor	ivc	1.84%	33.80	33.27	0.61	131,207	33.95	33.11		33.84	19.58		36.50	$1b	0.20%	0.04 -	0.78	
yahoo-finance	ivc	1.84%	33.80	33.27	0.61	135,497	33.95	33.11	33.19	33.95	19.58		36.70	1.08b	0.20%	0.05	0.92	
ycharts-com	ivc	+1.81%	33.79		+0.60					33.84	19.58		36.73	1.06b	0.20%		0.92	
zacks	ivc	(1.84%)	33.80		0.61	vol.  135,497	33.95	33.11		33.95	19.58		17.29	1.02 b	0.15	0.05	1.92	
advfn	actg	4.61	38.38	37.03	1.69	527453	39.11	36.98										
barchart	actg	+4.61%	38.38	37.03	+1.69	529,310	39.11	36.98	36.69	41.89	12.87		43.72	$1.57 b			+0.76	
barrons	actg	4.61%	38.38	37.03	+1.69	525,772	39.11	36.98				35.08 million		$1.53 billion	actg has not issued dividends in more than 1 year.			
bloomberg	actg	4.606%	38.380	37.030	1.690	527,453	39.110	36.980		41.89	12.87	42.771mil	25.758	1,641.567mil			1.490	
boston-com	actg	+4.606%	38.38 usd	37.03	+1.690	527,453	39.11	36.98	36.69	41.89	12.87	42,771,406						
bostonmerchant	actg	+4.606%	38.38 usd	37.03	+1.690	527,453	39.11	36.98	36.69	41.89	12.87	42,771,406						
business-insider	actg	+4.606%	38.38 usd	37.03	+1.690	527,453	39.11	36.98	36.69	41.89	12.87	42,771,406						
chron	actg	+4.606%	38.38 usd	37.03	+1.690	527,453	39.11	36.98	36.69	41.89	12.87	42,771,406						
cio-com	actg	+4.61%	38.38 usd	37.03	+1.690	527,453	39.11	36.98	36.69	41.89	12.87	42,771,406	51.17	2b				
cnn-money	actg	+4.61%	38.38	37.03	+1.69	525,772	39.11	36.98	36.69				51.2	$1.6b				
easystockalterts	actg	4.56%	38.38	37.03	+1.69	527453	39.11	36.98	36.69	41.89	12.87		51.17				0.75	
eresearch-fidelity-com	actg	4.61%	38.3800	37.0300	1.6900	527,453	39.1100	36.9800	36.6900	41.8900	12.8700	42,771,000	48.28	$1.57b				
finance-abc7-com	actg	+4.606%	38.38 usd	37.03	+1.690	527,453	39.11	36.98	36.69	41.89	12.87	42,771,406						
finance-abc7chicago-com	actg	+4.606%	38.38 usd	37.03	+1.690	527,453	39.11	36.98	36.69	41.89	12.87	42,771,406						
financial-content	actg	+4.606%	38.38 usd	37.03	+1.690	527,453	39.11	36.98	36.69	41.89	12.87	42,771,406						
finapps-forbes-com	actg	4.6%	$38.38	37.03	1.69	527,453	39.11	36.98	36.69	41.89	12.87	43 mil	50.5	2 bil	0.0	0.00	0.76	
finviz	actg	4.61%	38.38			525,772			36.69	-8.38%	198.21%	42.77m	60.92	1.64b			0.63	
fool	actg	+4.61%	$38.38	$37.03	1.69	512,341	$39.11	$36.98	$36.69	$41.89	$12.87		45.10	$1.64b				
foxbusiness	actg		$38.38		+1.69	527,453			$36.69									
google-finance	actg	(4.61%)	38.38	37.03	+1.69	527,453.00	39.11	36.98		41.89	12.87	42.77m	61.19	1.64b			0.63	
howthemarketworks	actg	4.606%	38.38	37.03	1.69	519,685	39.11	36.98	36.69									
hpcwire	actg	+4.606%	38.38 usd	37.03	+1.690	527,453	39.11	36.98	36.69	41.89	12.87	42,771,406						
insidestocks	actg	+4.61%	38.38	37.03	+1.69	527453	39.11	36.98					price earnings ratio: 51.17					
investopedia	actg	+4.61 %	$38.38	37.03	+1.69				36.69									
investorguide	actg	+4.61%	38.38	37.03	+1.69		39.11	36.98		41.89	12.87		46.92	1.642b			0.782	
marketintellisearch	actg	4.61 %	$38.38	$37.03	1.69	508.30k	$39.11	$36.99	$36.69			42.77m	58.24	1.57b	0.0 %		0.63	
marketwatch	actg	+4.61%	$38.38	open: 37.03	+1.69	13,568	$39.11	$36.98	$36.69	$41.89	$12.87		50.15	$1.53b			0.77	
minyanville	actg	+4.606%	38.38 usd	37.03	+1.690	527,453	39.11	36.98	36.69	41.89	12.87	42,771,406						
msn-money	actg	+4.61%	38.38	37.03	+1.69	527,453	39.11	36.98	36.69	41.89	12.87	42.77 mil	50.50	1.57 bil			0.63	
nasdaq-com	actg	4.61%	$ 38.38	$ 37.03	1.69	527,453	$ 39.11	$ 36.98	$ 36.69	$ 41.89	$ 12.87	42,771,000	50.5	$ 1,641,550,980			$ 0.76	
optimum	actg	+4.61%	38.38 ( 4:30 pm edt)	37.03	+1.69	527,453	39.11	36.98	36.69	41.89	12.87	42.77m	51.2	1.6b			0.75	
paidcontent	actg	+4.606%	38.38 usd	37.03	+1.690	527,453	39.11	36.98	36.69	41.89	12.87	42,771,406						
pc-quote	actg	4.61%	38.38	37.03	1.69	527,453	39.11	36.98	36.69	41.89	12.87	40,887,650	48.27632	1,569,268,000				
personal-wealth-biz	actg	+4.61%	38.38	37.03		527,453	39.11	36.98	36.69	41.89	12.87		46.92			0.00	0.782	
predictwallstreet	actg	+4.61%	38.37		+1.69	527,453												
raymond-james	actg	4.61	38.38	37.03	1.69	527,453	39.11	36.98	38.38	41.89	12.87		46.81				0.82	
renewable-energy-world	actg	+4.606%	38.38 usd	37.03	+1.690	527,453	39.11	36.98	36.69	41.89	12.87	42,771,406						
screamingmedia	actg	+4.61%	$	open: 37.03	+1.69	13,568	$39.11	$36.98	$36.69	$41.89	$12.87		50.15	$1.53b			0.77	
scroli	actg	%	actg			0												
simple-stock-quotes	actg	+4.61%	last trade: 38.38		change: 1.690								p/e ratio: 46.92					
smartmoney	actg	(4.61%)	38.38	$37.03	1.69	527,453	$39.11	$36.98	$36.69	$41.89	$12.87			1,569,300	0.00%	$0.00		
stocknod	actg	+4.606%	38.38 usd	37.03	+1.690	527,453	39.11	36.98	36.69	41.89	12.87	42,771,406						
stockpickr	actg	4.61%	$38.38 1.69 | 4.61%	37.03	1.69	525.77k	39.11	36.98	36.69	41.89	12.87							
stocksmart	actg	.0 %	$37.16	26	0	40,988	38.99	37.14										
stocktwits	actg	4.58%	38.37		+1.68													
streetinsider-com	actg	4.61%	38.38	$37.03	+1.69	527,453	$39.11	$36.98	$36.69	$41.89	$12.87		51.17				$0.75	
thecramerreport	actg		38.38	37.03	+1.69	527453	39.11	36.98										
thestree	actg	4.61%	$38.38	37.03	1.69	525772	39.11	36.98	36.69	-41.89	12.87	4.2771406e7		1.533354905e9				
tickerspy	actg	4.61%	$38.38	37.03	+1.69	527,453	39.11	36.98	36.69	41.89	12.87		48.3	1.5b	0.00%	$0.00		
tmx-quotemedia	actg	4.61%	38.380	37.030	1.690	527,453	39.110	36.980	36.690	41.890	12.870	42,771,406	48.90	1,641,566,562			0.75	
updown	actg	4.61%	$38.38	$37.03	$1.69	512,341	$39.11	$36.98	$36.69	$41.89	$12.87	42.77b	43.92	$1.56b			0.84	
wallstreetsurvivor	actg	4.61%	38.38	37.03	1.69	519,685	39.11	36.98		41.89	12.87		48.90	$2b			0.97	
yahoo-finance	actg	4.61%	38.38	37.03	1.69	527,453	39.11	36.98	36.69	41.89	12.87		49.08	1.64b			0.78	
ycharts-com	actg	+4.58%	38.37		+1.68					41.89	12.87		50.49	1.57b	0.00%		0.76	
zacks	actg	(4.61%)	38.38		1.69	vol.  527,453	39.11	36.98		41.89	12.87		44.74	1.57 b	0.00	0.00	.82	
advfn	matk	0.00	31.49		0.0													
barrons	matk																	
bloomberg	matk																	
boston-com	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
bostonmerchant	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
business-insider	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
chron	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
cio-com	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053	37.94	1b				
cnn-money	matk																	
easystockalterts	matk	0.00%	31.49	0.01	+0.00	2400	31.49	31.49	31.49	32.75	17.95		37.94				0.83	
finance-abc7-com	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
finance-abc7chicago-com	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
financial-content	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
fool	matk	0%	$31.49	$0.00	0.00	0	$31.54	$31.48	$31.49	$32.75	$17.95		38.00	$1.06b				
foxbusiness	matk		$31.49		-0.01	308,073			$31.50									
howthemarketworks	matk																	
hpcwire	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
insidestocks	matk																	
investorguide	matk		0.00															
marketintellisearch	matk	2.39 %	$27.86	$27.02	0.65	617.60k	$27.90	$26.94	$27.21						%			
marketwatch	matk																	
minyanville	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
msn-money	matk																	
paidcontent	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
pc-quote	matk	0.00%	31.49	0	0.00	0	0	0	31.49	32.75	17.95	33,520,000	37.93976	1,055,545,000		0.0010		
personal-wealth-biz	matk					0												
predictwallstreet	matk	0.00%	31.49		0.00													
raymond-james	matk																	
renewable-energy-world	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
screamingmedia	matk																	
scroli	matk	%	matk			0												
simple-stock-quotes	matk		last trade: 0.00		change: 0.000													
stocknod	matk	0.00%	31.49 usd		+0.00	0	31.49	31.49	31.49	32.75	19.34	33,532,053						
stockpickr	matk	-0.03%	$31.49 -0.01 | -0.03%	31.54	-0.01	308.07k	31.54	31.48	31.50	32.75	17.95							
stocksmart	matk	%	$31.48	31.32		85,127	31.51	31.48										
stocktwits	matk	-0.06%	31.48		-0.02													
streetinsider-com	matk	-0%	31.49	$0.01		2,400	$31.49	$31.49	$31.49	$32.75	$17.95		37.94				$0.83	
thecramerreport	matk		0.00															
thestree	matk	-0.03%	$31.49	31.54	-0.01	308073	31.54	31.48	31.5	-32.75	17.95	3.3519548e7		1.055924349e9				
tickerspy	matk	0.00%	$31.49	31.54	0.00	308,073	31.54	31.48	31.49	32.75	17.95		37.9	1.0b	0.00%	$0.00		
tmx-quotemedia	matk																	
updown	matk	0.00%	$31.49		$0.00	0			$31.49	$32.75	$17.95	33.52b	37.94	$1.05b			0.83	
wallstreetsurvivor	matk	-			-		- -											
ycharts-com	matk																	
zacks	matk					vol.  0												
advfn	pnm	1.25	16.95	16.79	0.21	815239	16.98	16.71										
barchart	pnm	+1.25%	16.95	16.79	+0.21	815,239	16.98	16.71	16.74	17.10	10.44		19.54	$1.47 b	3.01%	$0.50	-0.22	
barrons	pnm	1.25%	16.95	16.79	+0.21	804,014	16.98	16.71				91.56 million		$1.45 billion	2.95%	$0.12		
bloomberg	pnm	1.254%	16.950	16.790	0.210	815,239	16.980	16.710		17.10	10.81	86.673mil	18.626	1,469.110mil	2.953	0.125 regular cash	0.910	
boston-com	pnm	+1.254%	16.95 usd	16.79	+0.2100	816,247	16.98	16.71	16.74	17.10	10.81	86,673,174						
bostonmerchant	pnm	+1.254%	16.95 usd	16.79	+0.2100	816,247	16.98	16.71	16.74	17.10	10.81	86,673,174						
business-insider	pnm	+1.254%	16.95 usd	16.79	+0.2100	816,247	16.98	16.71	16.74	17.10	10.81	86,673,174						
chron	pnm	+1.254%	16.95 usd	16.79	+0.2100	815,239	16.98	16.71	16.74	17.10	10.81	86,673,174						
cio-com	pnm	+1.25%	16.95 usd	16.79	+0.2100	815,239	16.98	16.71	16.74	17.10	10.81	86,673,174		1b	3.1	0.5		
cnn-money	pnm	+1.25%today&rsquo;s change	16.95data as of 4:08pm et	16.79	+0.21	802,699	16.98	16.71	16.74				nm	$1.5b	2.95%			
easystockalterts	pnm	1.25%	16.95	16.79	+0.21	815239	16.98	16.71	16.74	17.10	10.81						-0.22	
eresearch-fidelity-com	pnm	1.25%	16.9500	16.7900	0.2100	815,239	16.9800	16.7100	16.7400	17.1000	10.8100	86,673,000	nm	$1.45b	2.99%	$0.125000		
finance-abc7-com	pnm	+1.254%	16.95 usd	16.79	+0.2100	815,239	16.98	16.71	16.74	17.10	10.81	86,673,174						
finance-abc7chicago-com	pnm	+1.254%	16.95 usd	16.79	+0.2100	815,239	16.98	16.71	16.74	17.10	10.81	86,673,174						
financial-content	pnm	+1.254%	16.95 usd	16.79	+0.2100	815,239	16.98	16.71	16.74	17.10	10.81	86,673,174						
finapps-forbes-com	pnm	1.2%	$16.95	16.79	0.21	815,239	16.98	16.71	16.74	17.10	10.81	87 mil		1 bil	3.0	0.50	-0.22	
finviz	pnm	1.25%	16.95			815,239			16.74	-0.88%	63.00%	86.67m		1.45b		0.50	-0.22	
fool	pnm	+1.25%	$16.95	$16.79	0.21	804,014	$16.98	$16.71	$16.74	$17.10	$10.81		0.00	$1.47b	4.20%	0.50		
foxbusiness	pnm		$16.95		+0.21	819,653			$16.74									
google-finance	pnm	(1.25%)	16.95	16.79	+0.21	815,239.00	16.98	16.71		17.10	10.81	86.67m		1.47b	2.95	0.12	-0.22	
howthemarketworks	pnm	1.254%	16.95	16.79	0.21	804,014	16.98	16.71	16.74									
hpcwire	pnm	+1.254%	16.95 usd	16.79	+0.2100	815,239	16.98	16.71	16.74	17.10	10.81	86,673,174						
insidestocks	pnm	+1.25%	16.95	16.79	+0.21	804014	16.98	16.71					price earnings ratio: 19.94					
investopedia	pnm	+1.25 %	$16.95	16.79	+0.21				16.74									
investorguide	pnm	+1.25%	16.95	16.79	+0.21		16.98	16.71		16.23	10.81			1.550b			-0.219	
marketintellisearch	pnm	1.25 %	$16.95	$0.00	0.21	734.60k	$16.98	$16.71	$16.74			86.67m	0.00	1.45b	2.99 %		-0.22	
marketwatch	pnm	+1.25%	$16.95	open: 16.79	+0.21	12,921	$16.98	$16.71	$16.74	$17.10	$10.85			$1.45b	2.95%	0.13		
minyanville	pnm	+1.254%	16.95 usd	16.79	+0.2100	815,239	16.98	16.71	16.74	17.10	10.81	86,673,174						
msn-money	pnm	+1.25%	16.95	16.79	+0.21	815,239	16.98	16.71	16.74	17.10	10.81	86.67 mil	-77.05	1.45 bil	2.99%	0.50	-0.22	
nasdaq-com	pnm	1.25%	$ 16.95		0.21	815,239	$ 16.98	$ 16.71	$ 16.74	$ 17.10	$ 10.81	86,673,000		$ 1,469,107,350	2.99 %	$0.500000	$ -0.22	
optimum	pnm	+1.25%	16.95 ( 4:15 pm edt)	16.79	+0.21	815,239	16.98	16.71	16.74	17.10	10.81	86.67m		1.5b	2.95	0.50	-0.22	
paidcontent	pnm	+1.254%	16.95 usd	16.79	+0.2100	815,239	16.98	16.71	16.74	17.10	10.81	86,673,174						
pc-quote	pnm	1.25%	16.95	16.79	0.21	816,247	16.98	16.71	16.74	17.10	10.81	85,599,174	-76.09091	1,450,906,000		0.125		
personal-wealth-biz	pnm	+1.25%	16.95			819,653	16.98	16.71	16.74	16.23	10.81				2.99	0.50	-0.219	
predictwallstreet	pnm	+1.25%	16.95		+0.21	815,239												
raymond-james	pnm	1.25	16.95	16.79	0.21	815,239	16.98	16.71	16.95	17.10	10.81						-0.22	
renewable-energy-world	pnm	+1.254%	16.95 usd	16.79	+0.2100	815,239	16.98	16.71	16.74	17.10	10.81	86,673,174						
screamingmedia	pnm	+1.25%	$	open: 16.79	+0.21	12,921	$16.98	$16.71	$16.74	$17.10	$10.85			$1.45b	2.95%	0.13		
scroli	pnm	%	pnm			0												
simple-stock-quotes	pnm	+1.25%	last trade: 16.95		change: 0.210													
smartmoney	pnm	(1.25%)	16.95	$16.79	0.21	815,239	$16.98	$16.71	$16.74	$17.10	$10.81			1,450,900	2.99%	$0.13		
stocknod	pnm	+1.254%	16.95 usd	16.79	+0.2100	815,239	16.98	16.71	16.74	17.10	10.81	86,673,174						
stockpickr	pnm	1.25%	$16.95 0.21 | 1.25%	16.79	0.21	815.24k	16.98	16.71	16.74	17.10	10.81							
stocksmart	pnm	.0 %	$16.135	13.22	0	72,451	16.49	16.08										
stocktwits	pnm	1.07%	16.92		+0.18													
streetinsider-com	pnm	1.25%	16.95	$16.79	+0.21	815,239	$16.98	$16.71	$16.74	$17.10	$10.81						$-0.22	
thecramerreport	pnm																	
thestree	pnm	1.25%	$16.95	16.79	0.21	815239	16.98	16.71	16.74	-17.1	10.81	8.6673174e7		1.43964142e9				
tickerspy	pnm	1.25%	$16.95	16.79	+0.21	815,239	16.98	16.71	16.74	17.10	10.81		-76.1	1.4b	2.99%	$0.12		
tmx-quotemedia	pnm	1.25%	16.950	16.790	0.210	819,653	16.980	16.710	16.740	17.100	10.810	86,673,174		1,469,110,299	2.987	0.125 usd	-0.22	
updown	pnm	1.25%	$16.95	$16.79	$0.21	802,699	$16.98	$16.71	$16.74	$17.10	$10.81	86.67b		$1.45b			-0.22	
wallstreetsurvivor	pnm	1.25%	16.95	16.79	0.21	804,014	16.98	16.71		17.10	10.81			$1b	3.00%	0.50 -	-0.49	
yahoo-finance	pnm	1.25%	16.95		0.21	815,239	16.98	16.71	16.74	17.10	10.81			1.55b	3.00%	0.50	-0.22	
ycharts-com	pnm	+1.08%	16.92		+0.18					17.10	10.81			1.47b	2.97%		-0.22	
zacks	pnm	(1.25%)	16.95		0.21	vol.  815,239	16.98	16.71		17.10	10.81		19.69	1.45 b	2.99	0.50	.85	
advfn	prgo	1.62	89.29	88.2	1.42	353860	89.4	87.83										
barchart	prgo	+1.62%	89.29	88.20	+1.42	353,860	89.40	87.83	87.87	92.22	54.36		23.50	$8.25 b	0.32%	$0.28	+3.25	
barrons	prgo	1.62%	89.29	88.20	+1.42	327,066	89.40	87.83				92.84 million		$8.06 billion	0.31%	$0.07		
bloomberg	prgo	1.616%	89.290	88.200	1.420	353,860	89.400	87.830		92.30	54.58	93.547mil	25.806	8,352.806mil	0.306	0.070 regular cash	3.460	
boston-com	prgo	+1.616%	89.29 usd	88.20	+1.420	353,860	89.40	87.83	87.87	92.30	54.58	92,726,110						
bostonmerchant	prgo	+1.616%	89.29 usd	88.20	+1.420	353,860	89.40	87.83	87.87	92.30	54.58	92,726,110						
business-insider	prgo	+1.616%	89.29 usd	88.20	+1.420	353,860	89.40	87.83	87.87	92.30	54.58	92,726,110						
chron	prgo	+1.616%	89.29 usd	88.20	+1.420	353,540	89.40	87.83	87.87	92.30	54.58	92,726,110						
cio-com	prgo	+1.62%	89.29 usd	88.20	+1.420	353,540	89.40	87.83	87.87	92.30	54.58	92,726,110	27.39	8b	0.3	0.28		
cnn-money	prgo	+1.62%	89.29	88.20	+1.42	326,047	89.40	87.83	87.87				27.4	$8.3b	0.31%			
easystockalterts	prgo	1.61%	89.29	88.20	+1.42	326666	89.40	87.83	87.87	92.30	54.58		27.39				3.26	
eresearch-fidelity-com	prgo	1.62%	89.2900	88.2000	1.4200	353,540	89.4000	87.8300	87.8700	92.3001	54.5800	92,726,000	26.95	$8.15b	0.32%	$0.070000		
finance-abc7-com	prgo	+1.616%	89.29 usd	88.20	+1.420	327,066	89.40	87.83	87.87	92.30	54.58	92,726,110						
finance-abc7chicago-com	prgo	+1.616%	89.29 usd	88.20	+1.420	327,066	89.40	87.83	87.87	92.30	54.58	92,726,110						
financial-content	prgo	+1.616%	89.29 usd	88.20	+1.420	327,066	89.40	87.83	87.87	92.30	54.58	92,726,110						
finapps-forbes-com	prgo	1.6%	$89.29	88.20	1.42	327,066	89.40	87.83	87.87	92.30	54.58	93 mil	27.6	8 bil	0.3	0.28	3.24	
finviz	prgo	1.62%	89.29			327,066			87.87	-3.18%	64.24%	92.73m	26.87	8.15b		0.28	3.27	
fool	prgo	+1.62%	$89.29	$88.20	1.42	327,066	$89.40	$87.83	$87.87	$92.30	$54.58		26.90	$8.28b	0.50%	0.28		
foxbusiness	prgo		$89.29		+1.42	353,860			$87.87									
google-finance	prgo	(1.62%)	89.29	88.20	+1.42	327,066.00	89.40	87.83		92.30	54.58	92.73m	27.32	8.28b	0.31	0.07	3.27	
howthemarketworks	prgo	1.616%	89.29	88.2	1.42	325,647	89.4	87.83	87.87									
hpcwire	prgo	+1.616%	89.29 usd	88.20	+1.420	353,540	89.40	87.83	87.87	92.30	54.58	92,726,110						
insidestocks	prgo	+1.62%	89.29	88.20	+1.42	353540	89.40	87.83					price earnings ratio: 24.13					
investopedia	prgo	+1.62 %	$89.29	88.20	+1.42				87.87									
investorguide	prgo	+1.62%	89.29	88.49	+1.42		89.40	87.83		92.30	54.58		27.24	8.280b			3.226	
marketintellisearch	prgo	1.62 %	$89.29	$88.49	1.42	313.50k	$89.40	$87.97	$87.87			92.73m	26.87	8.15b	0.32 %		3.27	
marketwatch	prgo	+1.62%	$89.29	open: 88.20	+1.42	36,564	$89.40	$87.83	$87.87	$92.30	$54.58		27.41	$8.06b	0.31%	0.07	3.26	
minyanville	prgo	+1.616%	89.29 usd	88.20	+1.420	327,066	89.40	87.83	87.87	92.30	54.58	92,726,110						
msn-money	prgo	+1.62%	89.29	88.20	+1.42	327,066	89.40	87.83	87.87	92.30	54.58	92.73 mil	27.47	8.15 bil	0.32%	0.28	3.25	
nasdaq-com	prgo	1.62%	$ 89.29	$ 88.20	1.42	327,066	$ 89.40	$ 87.83	$ 87.87	$ 92.3001	$ 54.58	92,726,000	27.47	$ 8,279,504,540	0.32 %	$0.280000	$ 3.25	
optimum	prgo	+1.62%	89.29 ( 4:00 pm edt)	88.20	+1.42	326,666	89.40	87.83	87.87	92.30	54.58	92.73m	27.4	8.3b	0.31	0.28	3.26	
paidcontent	prgo	+1.616%	89.29 usd	88.20	+1.420	327,066	89.40	87.83	87.87	92.30	54.58	92,726,110						
pc-quote	prgo	1.62%	89.29	88.2	1.42	353,860	89.4	87.83	87.87	92.30	54.58	91,251,355	27.03692	8,147,834,000		0.07		
personal-wealth-biz	prgo	+1.62%	89.29	88.49		353,860	89.40	87.83	87.87	92.30	54.58		27.24		0.31	0.273	3.226	
predictwallstreet	prgo	+1.62%	89.29		+1.42	353,540												
raymond-james	prgo	1.62	89.29	88.20	1.42	353,540	89.40	87.83	89.29	92.30	54.58		26.98				3.31	
renewable-energy-world	prgo	+1.616%	89.29 usd	88.20	+1.420	353,540	89.40	87.83	87.87	92.30	54.58	92,726,110						
screamingmedia	prgo	+1.62%	$	open: 88.20	+1.42	63,038	$89.40	$87.83	$87.87	$92.30	$54.58		27.41	$8.06b	0.31%	0.07	3.26	
scroli	prgo	%	prgo			0												
simple-stock-quotes	prgo	+1.62%	last trade: 89.29		change: 1.420								p/e ratio: 27.24					
smartmoney	prgo	(1.62%)	89.29	$88.20	1.42	353,540	$89.40	$87.83	$87.87	$92.30	$54.58			8,147,800	0.32%	$0.07		
stocknod	prgo	+1.616%	89.29 usd	88.20	+1.420	353,540	89.40	87.83	87.87	92.30	54.58	92,726,110						
stockpickr	prgo	1.62%	$89.29 1.42 | 1.62%	88.20	1.42	353.54k	89.40	87.83	87.87	92.30	54.58							
stocksmart	prgo	.0 %	$84.3	63.26	0	30,548	85.73	84.2										
stocktwits	prgo	1.60%	89.28		+1.41													
streetinsider-com	prgo	1.62%	89.29	$88.20	+1.42	353,540	$89.40	$87.83	$87.87	$92.30	$54.58		27.39				$3.26	
thecramerreport	prgo		89.29	88.49	+1.42	353540	89.40	87.83										
thestree	prgo	1.62%	$89.29	88.2	1.42	327066	89.4	87.83	87.87	-92.3	54.58	9.272611e7		8.062535265e9				
tickerspy	prgo	1.62%	$89.29	88.20	+1.42	327,066	89.40	87.83	87.87	92.30	54.58		27.0	8.1b	0.32%	$0.07		
tmx-quotemedia	prgo	1.62%	89.290	88.200	1.420	353,860	89.400	87.830	87.870	92.300	54.580	92,726,110	27.20	8,279,514,362	0.319	0.070 usd	3.23	
updown	prgo	1.62%	$89.29	$88.20	$1.42	316,288	$89.40	$87.83	$87.87	$92.30	$54.58		26.82	$8.14b				
wallstreetsurvivor	prgo	1.62%	89.29	88.20	1.42	325,647	89.40	87.83		92.30	54.58		27.20	$8b	0.30%	0.24 -	2.39	
yahoo-finance	prgo	1.62%	89.29	88.49	1.42	327,066	89.40	87.83	87.87	92.30	54.58		27.68	8.28b	0.30%	0.28	3.23	
ycharts-com	prgo	+1.60%	89.28		+1.41					92.30	54.58		27.56	8.24b	0.30%		3.24	
zacks	prgo	(1.62%)	89.29		1.42	vol.  327,066	89.40	87.83		92.30	54.58		23.75	8.15 b	0.32	0.28	3.7	
advfn	utx	1.83	90.13	88.72	1.62	4442820	90.53	88.36										
barchart	utx	+1.83%	90.13	88.72	+1.62	3,913,079	90.53	88.36	88.51	90.53	62.44		16.69	$83.03 b	2.22%	$1.92	+4.92	
barrons	utx	1.83%	90.13	88.72	+1.62	4.417m	90.53	88.36				922.70 million		$79.14 billion	2.13%	$0.48		
bloomberg	utx	1.830%	90.130	88.720	1.620	4,442,820	90.530	88.360		90.67	63.62	915.262mil	17.366	82,492.550mil	1.942	0.480 regular cash	5.190	
boston-com	utx	+1.830%	90.13 usd	88.72	+1.620	4,442,820	90.53	88.36	88.51	90.56	63.62	915,261,938						
bostonmerchant	utx	+1.830%	90.13 usd	88.72	+1.620	4,442,820	90.53	88.36	88.51	90.56	63.62	915,261,938						
business-insider	utx	+1.830%	90.13 usd	88.72	+1.620	4,442,820	90.53	88.36	88.51	90.56	63.62	915,261,938						
chron	utx	+1.830%	90.13 usd	88.72	+1.620	4,442,820	90.53	88.36	88.51	90.56	63.62	915,261,938						
cio-com	utx	+1.83%	90.13 usd	88.72	+1.620	4,442,820	90.53	88.36	88.51	90.56	63.62	915,261,938	18.32	82b	2.3	1.92		
cnn-money	utx	+1.83%today&rsquo;s change	90.13data as of 4:01pm et	88.72	+1.62	4,433,636	90.53	88.36	88.51				18.3	$82.5b	2.13%			
easystockalterts	utx	1.83%	90.13	88.72	+1.62	4174088	90.53	88.36	88.51	90.56	63.62		18.32				4.92	
eresearch-fidelity-com	utx	1.83%	90.1300	88.7200	1.6200	4,442,820	90.5300	88.3600	88.5100	90.6700	63.6200	915,262,000	17.99	$81.01b	2.17%	$0.480000		
finance-abc7-com	utx	+1.830%	90.13 usd	88.72	+1.620	4,442,820	90.53	88.36	88.51	90.56	63.62	915,261,938						
finance-abc7chicago-com	utx	+1.830%	90.13 usd	88.72	+1.620	4,442,820	90.53	88.36	88.51	90.56	63.62	915,261,938						
financial-content	utx	+1.830%	90.13 usd	88.72	+1.620	4,442,820	90.53	88.36	88.51	90.56	63.62	915,261,938						
finapps-forbes-com	utx	1.8%	$90.13	88.72	1.62	4,443,505	90.53	88.36	88.51	90.67	63.62	915 mil	18.3	82 bil	2.1	1.92	4.92	
finviz	utx	1.84%	90.14			4,174,758			88.51	-0.04%	44.88%	915.26m	17.99	81.01b		1.92	4.92	
fool	utx	+2.02%	$90.30	$88.72	1.79	3,621,528	$90.53	$88.36	$88.51	$90.67	$63.62		17.10	$82.65b	2.30%	1.92		
foxbusiness	utx		$90.13		+1.62	4,442,820			$88.51									
google-finance	utx	(1.83%)	90.13	88.72	+1.62	4.44m	90.53	88.36		90.67	63.62	921.19m	18.32	83.03b	2.13	0.48	4.92	
howthemarketworks	utx	1.83%	90.13	88.72	1.62	4,442,436	90.53	88.36	88.51									
hpcwire	utx	+1.830%	90.13 usd	88.72	+1.620	4,442,820	90.53	88.36	88.51	90.56	63.62	915,261,938						
insidestocks	utx	+1.89%	90.18	88.72	+1.67	3423753	90.53	88.36					price earnings ratio: 18.26					
investopedia	utx	+1.88 %	$90.17	88.72	+1.66				88.51									
investorguide	utx	+1.83%	90.13	88.72	+1.62		90.53	88.411		90.67	62.88		17.98	82.492b			4.923	
marketintellisearch	utx	1.83 %	$90.13	$88.72	1.62	4393.70k	$90.53	$88.36	$88.51			915.26m	17.99	81.01b	2.17 %		4.92	
marketwatch	utx	+1.83%	$89.88	open: 88.72	+1.62	28,424	$90.53	$88.36	$88.51	$90.67	$63.91		18.25	$79.14b	2.13%	0.48	4.94	
minyanville	utx	+1.830%	90.13 usd	88.72	+1.620	4,442,820	90.53	88.36	88.51	90.56	63.62	915,261,938						
msn-money	utx	+1.83%	90.13	88.72	+1.62	4.44 mil	90.53	88.36	88.51	90.67	63.62	915.26 mil	18.32	81.01 bil	2.17%	1.92	4.92	
nasdaq-com	utx	1.92%	$ 90.21		1.70	4,005,466	$ 90.53	$ 88.36	$ 88.51	$ 90.67	$ 63.62	915,262,000	18.34	$ 82,565,785,020	2.17 %	$1.920000	$ 4.92	
optimum	utx	+1.89%	90.18 ( 3:55 pm edt)	88.72	+1.67	3,955,268	90.53	88.36	88.51	90.56	63.62	915.26m	18.3	82.5b	2.13	1.92	4.92	
paidcontent	utx	+1.830%	90.13 usd	88.72	+1.620	4,442,820	90.53	88.36	88.51	90.56	63.62	915,261,938						
pc-quote	utx	1.83%	90.13	88.72	1.62	4,451,915	90.53	88.36	88.51	90.67	63.62	898,811,006	17.98984	81,009,836,000		0.48		
personal-wealth-biz	utx	+1.83%	90.13	88.72		4,440,105	90.53	88.36	88.51	90.67	62.88		17.98		1.98	1.755	4.923	
predictwallstreet	utx	+2.36%	88.51		+2.04	4,587,833												
raymond-james	utx	1.83	90.13	88.72	1.62	4,442,820	90.53	88.36	90.13	90.67	63.62		18.03				5.00	
renewable-energy-world	utx	+1.830%	90.13 usd	88.72	+1.620	4,442,820	90.53	88.36	88.51	90.56	63.62	915,261,938						
screamingmedia	utx	+1.83%	$	open: 88.72	+1.62	28,424	$90.53	$88.36	$88.51	$90.67	$63.91		18.25	$79.14b	2.13%	0.48	4.94	
scroli	utx	1.83%	utx 90.13	88.72	1.62	3,826,344	90.53	88.36	88.51	90.67	63.62		18.32				4.92	
simple-stock-quotes	utx	+1.83%	last trade: 90.13		change: 1.620								p/e ratio: 17.98					
smartmoney	utx	(1.83%)	90.13	$88.72	1.62	4,442,820	$90.53	$88.36	$88.51	$90.67	$63.62			81,009,800	2.17%	$0.48		
stocknod	utx	+1.830%	90.13 usd	88.72	+1.620	4,442,820	90.53	88.36	88.51	90.56	63.62	915,261,938						
stockpickr	utx	1.85%	$90.15 1.64 | 1.85%	88.73	1.64	4.05m	90.53	88.36	88.51	90.67	63.62							
stocksmart	utx	.0 %	$84.335	78.8	0	679,954	87.53	84.25										
stocktwits	utx	1.83%	90.13		+1.62													
streetinsider-com	utx	1.83%	90.13	$88.72	+1.62	4,174,088	$90.53	$88.36	$88.51	$90.56	$63.62		18.32				$4.92	
thecramerreport	utx		90.13	88.72	+1.62	4440105	90.53	88.36										
thestree	utx	1.85%	$90.15	88.73	1.64	4051376	90.53	88.36	88.51	-90.67	63.62	9.15261938e8		7.9142699779e10				
tickerspy	utx	1.88%	$90.17	88.72	+1.66	4,027,582	90.53	88.36	88.51	90.67	63.62		18.0	81.0b	2.17%	$0.48		
tmx-quotemedia	utx	1.83%	90.130	88.720	1.620	4,442,820	90.530	88.360	88.510	90.670	63.620	915,261,938	18.00	82,492,558,472	2.169	0.480 usd	4.92	
updown	utx	1.83%	$90.13	$88.72	$1.62	4,417,196	$90.53	$88.36	$88.51	$90.67	$63.62	915.26b	17.71	$81.01b			5.00	
wallstreetsurvivor	utx	1.83%	90.13	88.72	1.62	4,442,436	90.53	88.36		90.67	63.62		18.00	$81b	2.20%	1.70 -	4.74	
yahoo-finance	utx	1.83%	90.13	88.72	1.62	4,440,105	90.53	88.36	88.51	90.67	63.62		18.31	82.49b	2.20%	1.92	4.92	
ycharts-com	utx	+1.83%	90.13		+1.62					90.67	63.62		18.32	83.03b	2.16%		4.92	
zacks	utx	(1.83%)	90.13		1.62	vol.  4,442,820	90.53	88.36		90.67	63.62		17.09	81.01 b	2.17	1.92	5.18	
advfn	evr	0.84	33.6	33.25	0.28	255091	33.876	33.1308										
barchart	evr	+0.84%	33.60	33.25	+0.28	255,091	33.88	33.13	33.32	37.07	20.56		33.98	$702.91 m	2.16%	$0.72	+0.44	
barrons	evr	0.84%	33.60	33.25	+0.28	251,795	33.876	33.131				22.97 million		$1.43 billion	2.14%	$0.18		
bloomberg	evr	0.840%	33.600	33.250	0.280	255,091	33.876	33.131		37.26	21.02	20.924mil	65.882	1,296.164mil	2.053	0.180 regular cash	0.510	
boston-com	evr	+0.8403%	33.60 usd	33.25	+0.2800	255,091	33.88	33.13	33.32	37.26	21.02	20,924,214						
bostonmerchant	evr	+0.8403%	33.60 usd	33.25	+0.2800	255,091	33.88	33.13	33.32	37.26	21.02	20,924,214						
business-insider	evr	+0.8403%	33.60 usd	33.25	+0.2800	255,091	33.88	33.13	33.32	37.26	21.02	20,924,214						
chron	evr	+0.8403%	33.60 usd	33.25	+0.2800	255,091	33.88	33.13	33.32	37.26	21.02	20,924,214						
cio-com	evr	+0.84%	33.60 usd	33.25	+0.2800	255,091	33.88	33.13	33.32	37.26	21.02	20,924,214	74.67	703m	2.2	0.72		
cnn-money	evr	+0.84%	33.60	33.25	+0.28	254,318	33.88	33.13	33.32				74.7	$703.0m	2.14%			
easystockalterts	evr	0.84%	33.60	33.25	+0.28	255091	33.88	33.13	33.32	37.26	21.02		74.67				0.45	
eresearch-fidelity-com	evr	0.84%	33.6000	33.2500	0.2800	255,091	33.8760	33.1308	33.3200	37.2600	21.0200	25,682,000	75.73	$855.72m	2.16%	$0.180000		
finance-abc7-com	evr	+0.8403%	33.60 usd	33.25	+0.2800	255,091	33.88	33.13	33.32	37.26	21.02	20,924,214						
finance-abc7chicago-com	evr	+0.8403%	33.60 usd	33.25	+0.2800	255,091	33.88	33.13	33.32	37.26	21.02	20,924,214						
financial-content	evr	+0.8403%	33.60 usd	33.25	+0.2800	255,091	33.88	33.13	33.32	37.26	21.02	20,924,214						
finapps-forbes-com	evr	0.8%	$33.60	33.25	0.28	255,091	33.88	33.13	33.32	37.26	21.02	26 mil	76.4	863 mil	2.1	0.72	0.44	
finviz	evr	0.84%	33.60			254,318			33.32	-9.37%	63.46%	19.73m	73.04	662.93m		0.72	0.46	
fool	evr	+0.84%	$33.60	$33.25	0.28	254,318	$33.88	$33.13	$33.32	$37.26	$21.02		72.40	$703.06m	2.10%	0.72		
foxbusiness	evr		$33.60		+0.28	255,091			$33.32									
google-finance	evr	(0.84%)	33.60	33.25	+0.28	255,091.00	33.88	33.13		37.26	21.02	20.29m	73.80	681.89m	2.14	0.18	0.46	
howthemarketworks	evr	0.84%	33.6	33.25	0.28	251,795	33.876	33.1308	33.32									
hpcwire	evr	+0.8403%	33.60 usd	33.25	+0.2800	255,091	33.88	33.13	33.32	37.26	21.02	20,924,214						
insidestocks	evr	+0.84%	33.60	33.25	+0.28	251795	33.88	33.13					price earnings ratio: 34.29					
investopedia	evr	+0.84 %	$33.60	33.25	+0.28				33.32									
investorguide	evr	+0.84%	33.60	33.25	+0.28		33.876	33.1308		37.26	21.02		75.05	703.0m			0.444	
marketintellisearch	evr	0.84 %	$33.60	$0.00	0.28	230.10k	$33.88	$33.13	$33.32			19.73m	72.43	0.66b	2.16 %		0.46	
marketwatch	evr	+0.84%	$33.60	open: 33.25	+0.28	3,596	$33.88	$33.13	$33.32	$37.26	$21.02		84.63	$1.43b	2.14%	0.18	0.40	
minyanville	evr	+0.8403%	33.60 usd	33.25	+0.2800	255,091	33.88	33.13	33.32	37.26	21.02	20,924,214						
msn-money	evr	+0.84%	33.60	33.25	+0.28	255,091	33.88	33.13	33.32	37.26	21.02	25.68 mil	76.36	855.72 mil	2.16%	0.72	0.46	
nasdaq-com	evr	0.84%	$ 33.60		0.28	255,091	$ 33.876	$ 33.1308	$ 33.32	$ 37.26	$ 21.02	20,924,000	76.36	$ 703,046,400	2.16 %	$0.720000	$ 0.44	
optimum	evr	+0.84%	33.60 ( 4:15 pm edt)	33.25	+0.28	255,091	33.88	33.13	33.32	37.26	21.02	20.92m	74.7	703.1m	2.14	0.72	0.45	
paidcontent	evr	+0.8403%	33.60 usd	33.25	+0.2800	255,091	33.88	33.13	33.32	37.26	21.02	20,924,214						
pc-quote	evr	0.84%	33.6	33.25	0.28	255,091	33.876	33.1308	33.32	37.26	21.02	25,467,982	75.72727	855,724,000		0.18		
personal-wealth-biz	evr	+0.84%	33.60	33.25		255,091	33.876	33.1308	33.32	37.26	21.02		75.05		2.07	0.69	0.444	
predictwallstreet	evr	+0.84%	33.60		+0.28	255,091												
raymond-james	evr	0.84	33.60	33.25	0.28	255,091	33.88	33.13	33.60	37.26	21.02		67.20				0.50	
renewable-energy-world	evr	+0.8403%	33.60 usd	33.25	+0.2800	255,091	33.88	33.13	33.32	37.26	21.02	20,924,214						
screamingmedia	evr	+0.84%	$	open: 33.25	+0.28	3,596	$33.88	$33.13	$33.32	$37.26	$21.02		84.63	$1.43b	2.14%	0.18	0.40	
scroli	evr	%	evr			0												
simple-stock-quotes	evr	+0.84%	last trade: 33.60		change: 0.280								p/e ratio: 75.05					
smartmoney	evr	(0.84%)	33.60	$33.25	0.28	255,091	$33.88	$33.13	$33.32	$37.26	$21.02			697,200	2.16%	$0.18		
stocknod	evr	+0.8403%	33.60 usd	33.25	+0.2800	255,091	33.88	33.13	33.32	37.26	21.02	20,924,214						
stockpickr	evr	0.84%	$33.60 0.28 | 0.84%	33.30	0.28	254.32k	33.88	33.13	33.32	37.26	21.02							
stocksmart	evr	.0 %	$35.89	34.12	0	13,991	36.75	35.855										
stocktwits	evr	0.81%	33.59		+0.27													
streetinsider-com	evr	0.84%	33.60	$33.25	+0.28	255,091	$33.88	$33.13	$33.32	$37.26	$21.02		74.67				$0.45	
thecramerreport	evr		33.60	33.25	+0.28	255091	33.876	33.1308										
thestree	evr	0.84%	$33.6	33.3	0.28	254318	33.88	33.13	33.32	-37.26	21.02	2.0924262e7		6.96776326e8				
tickerspy	evr	0.84%	$33.60	33.25	+0.28	255,091	33.88	33.13	33.32	37.26	21.02		75.7	697.0m	2.16%	$0.18		
tmx-quotemedia	evr	0.84%	33.600	33.250	0.280	255,091	33.876	33.131	33.320	37.260	21.020	20,924,262	74.00	703,055,203	2.143	0.180 usd	0.45	
updown	evr	0.84%	$33.60	$33.25	$0.28	251,495	$33.88	$33.13	$33.32	$37.26	$21.02	20.92b	65.94	$697m			0.51	
wallstreetsurvivor	evr	0.84%	33.60	33.25	0.28	251,795	33.88	33.13		37.26	21.02		74.00	$697m	2.20%	0.63 -	0.39	
yahoo-finance	evr	0.84%	33.60	33.25	0.28	255,091	33.88	33.13	33.32	37.26	21.02		75.68	703.05m	2.20%	0.72	0.44	
ycharts-com	evr	+0.81%	33.59		+0.27					37.26	21.02		76.34	702.70m	2.18%		0.44	
zacks	evr	(0.84%)	33.60		0.28	vol.  255,091	33.88	33.13		37.26	21.02		34	855.72 m	2.16	0.72	.98	
advfn	joyg	1.99	97.14	94.95	1.9	1967331	97.53	93.69										
barchart	joyg	+1.99%	97.14	94.95	+1.90	1,834,891	97.53	93.69	95.24	103.23	49.60		18.02	$10.18 b	0.78%	$0.70	+3.48	
barrons	joyg	1.99%	97.14	94.95	+1.90	1.962m	97.53	93.69				104.90 million		$9.47 billion	0.72%	$0.18		
bloomberg	joyg	1.995%	97.140	94.950	1.900	1,967,331	97.530	93.690		103.44	48.05	105.040mil	19.428	10,203.540mil	0.721	0.175 regular cash	5.000	
boston-com	joyg	+1.995%	97.14 usd	94.95	+1.900	1,966,431	97.53	93.69	95.24	103.44	48.05	105,039,581						
bostonmerchant	joyg	+1.995%	97.14 usd	94.95	+1.900	1,966,431	97.53	93.69	95.24	103.44	48.05	105,039,581						
business-insider	joyg	+1.995%	97.14 usd	94.95	+1.900	1,966,431	97.53	93.69	95.24	103.44	48.05	105,039,581						
chron	joyg	+1.995%	97.14 usd	94.95	+1.900	1,966,431	97.53	93.69	95.24	103.44	48.05	105,039,581						
cio-com	joyg	+1.99%	97.14 usd	94.95	+1.900	1,966,431	97.53	93.69	95.24	103.44	48.05	105,039,581	19.43	10b	0.8	0.7		
cnn-money	joyg	+1.99%today&rsquo;s change	97.14data as of 4:00pm et	94.95	+1.90	1,962,078	97.53	93.69	95.24				19.4	$10.2b	0.72%			
easystockalterts	joyg	2.00%	97.14	94.95	+1.90	1966431	97.53	93.69	95.24	103.44	48.05		19.43				5.00	
eresearch-fidelity-com	joyg	1.99%	97.1400	94.9500	1.9000	1,967,331	97.5300	93.6900	95.2400	103.4400	48.0500	105,040,000	19.05	$10.00b	0.73%	$0.175000		
finance-abc7-com	joyg	+1.995%	97.14 usd	94.95	+1.900	1,966,431	97.53	93.69	95.24	103.44	48.05	105,039,581						
finance-abc7chicago-com	joyg	+1.995%	97.14 usd	94.95	+1.900	1,966,431	97.53	93.69	95.24	103.44	48.05	105,039,581						
financial-content	joyg	+1.995%	97.14 usd	94.95	+1.900	1,966,431	97.53	93.69	95.24	103.44	48.05	105,039,581						
finapps-forbes-com	joyg	2.0%	$97.14	94.95	1.90	1,967,331	97.53	93.69	95.24	103.44	48.05	105 mil	19.4	10 bil	0.7	0.70	5.00	
finviz	joyg	1.99%	97.14			1,967,331			95.24	-5.90%	104.01%	105.04m	19.05	10.00b		0.70	5.00	
fool	joyg	+1.99%	$97.14	$94.95	1.90	1,967,331	$97.53	$93.69	$95.24	$103.44	$48.05		18.00	$10.20b	1.50%	0.70		
foxbusiness	joyg		$97.14		+1.90	1,969,041			$95.24									
google-finance	joyg	(1.99%)	97.14	94.95	+1.90	1.97m	97.53	93.69		103.44	48.05	105.04m	19.43	10.20b	0.72	0.17	5.00	
howthemarketworks	joyg	1.995%	97.14	94.95	1.9	1,966,431	97.53	93.69	95.24									
hpcwire	joyg	+1.995%	97.14 usd	94.95	+1.900	1,966,431	97.53	93.69	95.24	103.44	48.05	105,039,581						
insidestocks	joyg	+1.99%	97.14	94.95	+1.90	1753113	97.53	93.69					price earnings ratio: 19.43					
investopedia	joyg	+2.03 %	$97.17	94.95	+1.93				95.24									
investorguide	joyg	+1.99%	97.14	94.89	+1.90		97.53	93.69		103.44	48.05		19.06	10.203b			4.998	
marketintellisearch	joyg	1.99 %	$97.14	$94.68	1.90	1943.20k	$97.53	$93.69	$95.24			105.04m	19.05	10.00b	0.73 %		5.00	
marketwatch	joyg	+1.99%	$97.13	open: 94.95	+1.90	25,559	$97.53	$93.69	$95.24	$103.44	$50.05		19.58	$9.47b	0.72%	0.18	4.96	
minyanville	joyg	+1.995%	97.14 usd	94.95	+1.900	1,966,431	97.53	93.69	95.24	103.44	48.05	105,039,581						
msn-money	joyg	+1.99%	97.14	94.95	+1.90	1.97 mil	97.53	93.69	95.24	103.44	48.05	105.04 mil	19.43	10 bil	0.73%	0.70	5.00	
nasdaq-com	joyg	1.99%	$ 97.14	$ 94.68	1.90	1,967,331	$ 97.53	$ 93.69	$ 95.24	$ 103.44	$ 48.05	104,787,000	19.43	$ 10,179,009,180	0.73 %	$0.700000	$ 5	
optimum	joyg	+2.03%	97.17 ( 4:00 pm edt)	94.95	+1.93	1,938,061	97.53	93.69	95.24	103.44	48.05	105.04m	19.4	10.2b	0.72	0.70	5.00	
paidcontent	joyg	+1.995%	97.14 usd	94.95	+1.900	1,966,431	97.53	93.69	95.24	103.44	48.05	105,039,581						
pc-quote	joyg	2.00%	97.14	94.95	1.90	1,969,041	97.53	93.69	95.24	103.44	48.05	102,985,485	19.048	10,004,010,000		0.175		
personal-wealth-biz	joyg	+1.99%	97.14	94.89		1,969,041	97.53	93.70	95.24	103.44	48.05		19.06		0.73	0.70	4.998	
predictwallstreet	joyg	+2.00%	97.14		+1.90	1,967,331												
raymond-james	joyg	1.99	97.14	94.95	1.90	1,967,331	97.53	93.69	97.14	103.44	48.05		19.08				5.09	
renewable-energy-world	joyg	+1.995%	97.14 usd	94.95	+1.900	1,966,431	97.53	93.69	95.24	103.44	48.05	105,039,581						
screamingmedia	joyg	+1.99%	$	open: 94.95	+1.90	25,559	$97.53	$93.69	$95.24	$103.44	$50.05		19.58	$9.47b	0.72%	0.18	4.96	
scroli	joyg	1.99%	joyg 97.14	94.95	1.90	0	97.53	93.69	95.24	103.44	48.05		19.43				5.00	
simple-stock-quotes	joyg	+1.99%	last trade: 97.14		change: 1.900								p/e ratio: 19.06					
smartmoney	joyg	(1.99%)	97.14	$94.95	1.90	1,967,891	$97.53	$93.69	$95.24	$103.44	$48.05			10,004,000	0.73%	$0.18		
stocknod	joyg	+1.995%	97.14 usd	94.95	+1.900	1,966,991	97.53	93.69	95.24	103.44	48.05	105,039,581						
stockpickr	joyg	2.00%	$97.14 1.90 | 2.00%	94.68	1.90	1.97m	97.53	93.69	95.24	103.44	48.05							
stocksmart	joyg	.0 %	$86.26	87	0	235,938	89.82	86.06										
stocktwits	joyg	2.00%	97.14		+1.90													
streetinsider-com	joyg	1.99%	97.14	$94.95	+1.90	1,966,431	$97.53	$93.69	$95.24	$103.44	$48.05		19.43				$5.00	
thecramerreport	joyg		97.14	94.89	+1.90	1967331	97.53	93.70										
thestree	joyg	2.0%	$97.14	94.68	1.9	1967331	97.53	93.69	95.24	-103.44	48.05	1.05039581e8		9.465116644e9				
tickerspy	joyg	1.99%	$97.14	94.95	+1.90	1,967,331	97.53	93.69	95.24	103.44	48.05		19.0	10.0b	0.73%	$0.17		
tmx-quotemedia	joyg	2.00%	97.140	94.950	1.900	1,963,312	97.530	93.690	95.240	103.440	48.050	105,039,581	19.00	10,203,544,898	0.735	0.175 usd	5.00	
updown	joyg	1.99%	$97.14	$94.68	$1.90	1,962,078	$97.53	$93.69	$95.24	$103.44	$48.05	104.78b	18.73	$10.00b			5.09	
wallstreetsurvivor	joyg	1.99%	97.14	94.95	1.90	1,966,431	97.53	93.69		103.44	48.05		19.00	$10b	0.70%	0.70 -	4.40	
yahoo-finance	joyg	1.99%	97.14	94.89	1.90	1,967,331	97.53	93.70	95.24	103.44	48.05		19.44	10.20b	0.80%	0.70	5.00	
ycharts-com	joyg	+1.99%	97.14		+1.90					103.44	48.05		19.43	10.18b	0.78%		5.00	
zacks	joyg	(1.99%)	97.14		1.90	vol.  1,967,331	97.53	93.69		103.44	48.05		19.05	9.98 b	0.73	0.70	5	
advfn	ffiv	2.64	113.16	110.83	2.91	1425728	113.33	110.13										
barchart	ffiv	+2.64%	113.16	110.83	+2.91	1,321,614	113.33	110.13	110.25	145.76	67.97		45.18	$9.14 b			+2.45	
barrons	ffiv	2.64%	113.16	110.83	+2.91	1.419m	113.33	110.13				81.05 million		$9.02 billion	ffiv has not issued dividends in more than 1 year.			
bloomberg	ffiv	2.639%	113.160	110.830	2.910	1,425,728	113.330	110.130		145.76	66.79	81.111mil	46.000	9,178.532mil			2.460	
boston-com	ffiv	+2.639%	113.16 usd	110.83	+2.910	1,424,057	113.33	110.13	110.25	145.76	66.79	81,111,096						
bostonmerchant	ffiv	+2.639%	113.16 usd	110.83	+2.910	1,424,057	113.33	110.13	110.25	145.76	66.79	81,111,096						
business-insider	ffiv	+2.639%	113.16 usd	110.83	+2.910	1,424,057	113.33	110.13	110.25	145.76	66.79	81,111,096						
chron	ffiv	+2.639%	113.16 usd	110.83	+2.910	1,424,057	113.33	110.13	110.25	145.76	66.79	81,111,096						
cio-com	ffiv	+2.64%	113.16 usd	110.83	+2.910	1,424,057	113.33	110.13	110.25	145.76	66.79	81,111,096	46.19	9b				
cnn-money	ffiv	+2.64%	113.16	110.83	+2.91	1,420,778	113.33	110.13	110.25				46.2	$9.2b				
easystockalterts	ffiv	2.63%	113.16	110.83	+2.91	1424057	113.33	110.13	110.25	145.76	66.79		46.19				2.45	
eresearch-fidelity-com	ffiv	2.64%	113.1600	110.8300	2.9100	1,425,728	113.3300	110.1300	110.2500	145.7600	66.7900	81,111,000	45.00	$8.94b				
finance-abc7-com	ffiv	+2.639%	113.16 usd	110.83	+2.910	1,424,057	113.33	110.13	110.25	145.76	66.79	81,111,096						
finance-abc7chicago-com	ffiv	+2.639%	113.16 usd	110.83	+2.910	1,424,057	113.33	110.13	110.25	145.76	66.79	81,111,096						
financial-content	ffiv	+2.639%	113.16 usd	110.83	+2.910	1,424,057	113.33	110.13	110.25	145.76	66.79	81,111,096						
finapps-forbes-com	ffiv	2.6%	$113.16	110.83	2.91	1,425,728	113.33	110.13	110.25	145.76	66.79	81 mil	46.2	9 bil	0.0	0.00	2.45	
finviz	ffiv	2.64%	113.16			1,425,728			110.25	-22.37%	69.43%	81.11m	44.82	8.94b			2.46	
fool	ffiv	+2.64%	$113.16	$110.83	2.91	1,370,855	$113.33	$110.13	$110.25	$145.76	$66.79		45.40	$9.18b				
foxbusiness	ffiv		$113.16		+2.91	1,427,326			$110.25									
google-finance	ffiv	(2.64%)	113.16	110.83	+2.91	1.43m	113.34	110.13		145.76	66.79	81.11m	46.07	9.18b			2.46	
howthemarketworks	ffiv	2.639%	113.16	110.83	2.91	1,424,057	113.33	110.13	110.25									
hpcwire	ffiv	+2.639%	113.16 usd	110.83	+2.910	1,424,057	113.33	110.13	110.25	145.76	66.79	81,111,096						
insidestocks	ffiv	+2.64%	113.16	110.83	+2.91	1293351	113.33	110.13					price earnings ratio: 35.25					
investopedia	ffiv	+2.63 %	$113.15	110.83	+2.90				110.25									
investorguide	ffiv	+2.64%	113.16	110.83	+2.91		113.33	110.13		145.76	64.39		45.02	9.179b			2.449	
marketintellisearch	ffiv	2.62 %	$113.14	$110.83	2.89	1403.20k	$113.33	$110.13	$110.25			81.11m	44.82	8.94b	0.0 %		2.46	
marketwatch	ffiv	+2.64%	$113.15	open: 110.83	+2.91	8,766	$113.33	$110.13	$110.25	$145.76	$69.26		46.19	$9.02b			2.45	
minyanville	ffiv	+2.639%	113.16 usd	110.83	+2.910	1,424,057	113.33	110.13	110.25	145.76	66.79	81,111,096						
msn-money	ffiv	+2.64%	113.16	110.83	+2.91	1.43 mil	113.33	110.13	110.25	145.76	66.79	81.11 mil	46.19	8.94 bil			2.46	
nasdaq-com	ffiv	2.64%	$ 113.16	$ 110.83	2.91	1,425,728	$ 113.33	$ 110.13	$ 110.25	$ 145.76	$ 66.79	81,111,000	46.19	$ 9,178,520,760			$ 2.45	
optimum	ffiv	+2.63%	113.15 ( 4:00 pm edt)	110.83	+2.90	1,393,567	113.33	110.13	110.25	145.76	66.79	81.11m	46.2	9.2b			2.45	
paidcontent	ffiv	+2.639%	113.16 usd	110.83	+2.910	1,424,057	113.33	110.13	110.25	145.76	66.79	81,111,096						
pc-quote	ffiv	2.64%	113.16	110.83	2.91	1,427,926	113.33	110.13	110.25	145.76	66.79	79,025,168	45.0	8,942,488,000				
personal-wealth-biz	ffiv	+2.64%	113.16	110.83		1,427,326	113.33	110.13	110.25	145.76	64.39		45.02			0.00	2.449	
predictwallstreet	ffiv	-0.81%	110.25		-0.90	1,977,517												
raymond-james	ffiv	2.64	113.16	110.83	2.91	1,425,728	113.33	110.13	113.16	145.76	66.79		45.45				2.49	
renewable-energy-world	ffiv	+2.639%	113.16 usd	110.83	+2.910	1,424,057	113.33	110.13	110.25	145.76	66.79	81,111,096						
screamingmedia	ffiv	+2.64%	$	open: 110.83	+2.91	8,766	$113.33	$110.13	$110.25	$145.76	$69.26		46.19	$9.02b			2.45	
scroli	ffiv	2.64%	ffiv 113.16	110.83	2.91	1,308,530	113.34	110.13	110.25	145.76	66.79		46.07				2.46	
simple-stock-quotes	ffiv	+2.64%	last trade: 113.16		change: 2.910								p/e ratio: 45.02					
smartmoney	ffiv	(2.64%)	113.16	$110.83	2.91	1,425,728	$113.33	$110.13	$110.25	$145.76	$66.79			8,942,500	0.00%	$0.00		
stocknod	ffiv	+2.639%	113.16 usd	110.83	+2.910	1,424,057	113.33	110.13	110.25	145.76	66.79	81,111,096						
stockpickr	ffiv	2.64%	$113.16 2.91 | 2.64%	110.83	2.91	1.43m	113.33	110.13	110.25	145.76	66.79							
stocksmart	ffiv	.0 %	$109.36	132.35	0	262,922	114.89	108.96										
stocktwits	ffiv	2.63%	113.15		+2.90													
streetinsider-com	ffiv	2.64%	113.16	$110.83	+2.91	1,424,057	$113.33	$110.13	$110.25	$145.76	$66.79		46.19				$2.45	
thecramerreport	ffiv		113.16	110.83	+2.91	1425728	113.33	110.13										
thestree	ffiv	2.64%	$113.16	110.83	2.91	1420778	113.33	110.13	110.25	-145.76	66.79	8.1111096e7		9.01549832e9				
tickerspy	ffiv	2.64%	$113.16	110.83	+2.91	1,425,728	113.33	110.13	110.25	145.76	66.79		45.0	8.8b	0.00%	$0.00		
tmx-quotemedia	ffiv	2.64%	113.160	110.830	2.910	1,421,931	113.330	110.130	110.250	145.760	66.790	81,111,096	45.00	9,178,531,623			2.45	
updown	ffiv	2.64%	$113.16	$110.83	$2.91	1,418,960	$113.33	$110.13	$110.25	$145.76	$66.79	81.11b	44.33	$8.94b			2.49	
wallstreetsurvivor	ffiv	2.64%	113.16	110.83	2.91	1,424,057	113.33	110.13		145.76	66.79		45.00	$9b			1.86	
yahoo-finance	ffiv	2.64%	113.16	110.83	2.91	1,425,728	113.33	110.13	110.25	145.76	66.79		46.21	9.18b			2.45	
ycharts-com	ffiv	+2.63%	113.15		+2.90					145.76	66.79		46.18	9.14b	0.00%		2.45	
zacks	ffiv	(2.64%)	113.16		2.91	vol.  1,425,728	113.33	110.13		145.76	66.79		44.82	8.94 b	0.00	0.00	2.46	
advfn	ctgx	-5.32	12.47	13.2	-0.7	74186	13.2	12.36										
barchart	ctgx	-5.32%	12.47	13.20	-0.70	84,490	13.20	12.36	13.17	15.00	6.23		22.78	$225.58 m			+0.58	
barrons	ctgx	5.32%	12.47	13.20	-0.70	73,592	13.20	12.36				16.07 million		$243.84 million	ctgx has not issued dividends in more than 1 year.	$0.05		
bloomberg	ctgx	-5.315%	12.470	13.200	-0.700	74,186	13.200	12.360		15.00	6.23	18.459mil	21.500	230.181mil			0.580	
boston-com	ctgx	-5.315%	12.47 usd	13.20	-0.7000	74,186	13.20	12.36	13.17	15.00	6.230	18,458,806						
bostonmerchant	ctgx	-5.315%	12.47 usd	13.20	-0.7000	74,186	13.20	12.36	13.17	15.00	6.230	18,458,806						
business-insider	ctgx	-5.315%	12.47 usd	13.20	-0.7000	74,186	13.20	12.36	13.17	15.00	6.230	18,458,806						
chron	ctgx	-5.315%	12.47 usd	13.20	-0.7000	74,186	13.20	12.36	13.17	15.00	6.230	18,458,806						
cio-com	ctgx	-5.32%	12.47 usd	13.20	-0.7000	74,186	13.20	12.36	13.17	15.00	6.230	18,458,806	21.50	230m				
cnn-money	ctgx	-5.32%	12.47	13.20	-0.70	73,592	13.20	12.36	13.17				21.5	$230.2m				
easystockalterts	ctgx	-5.30%	12.47	13.20	-0.70	74186	13.20	12.36	13.17	15.00	6.23		21.50				0.58	
eresearch-fidelity-com	ctgx	-5.32%	12.4700	13.2000	-0.7000	74,186	13.2000	12.3600	13.1700	15.0000	6.2300	18,459,000	22.71	$243.11m				
finance-abc7-com	ctgx	-5.315%	12.47 usd	13.20	-0.7000	74,186	13.20	12.36	13.17	15.00	6.230	18,458,806						
finance-abc7chicago-com	ctgx	-5.315%	12.47 usd	13.20	-0.7000	74,186	13.20	12.36	13.17	15.00	6.230	18,458,806						
financial-content	ctgx	-5.315%	12.47 usd	13.20	-0.7000	74,186	13.20	12.36	13.17	15.00	6.230	18,458,806						
finapps-forbes-com	ctgx	-5.3%	$12.47	13.20	-0.70	74,186	13.20	12.36	13.17	15.00	6.23	18 mil	21.5	230 mil	0.0	0.00	0.58	
finviz	ctgx	-5.32%	12.47			73,492			13.17	-16.87%	100.16%	18.46m	21.50	230.20m			0.58	
fool	ctgx	-5.32%	$12.47	$13.20	-0.70	71,646	$13.20	$12.36	$13.17	$15.00	$6.23		22.80	$230.18m				
foxbusiness	ctgx		$12.47		-0.70	74,186			$13.17									
google-finance	ctgx	(-5.32%)	12.47	13.20	-0.70	74,186.00	13.20	12.36		15.00	6.23	18.46m	21.55	230.18m			0.58	
howthemarketworks	ctgx	-5.467%	12.45	13.2	-0.72	60,242	13.2	12.36	13.17									
hpcwire	ctgx	-5.315%	12.47 usd	13.20	-0.7000	74,186	13.20	12.36	13.17	15.00	6.230	18,458,806						
insidestocks	ctgx	-5.32%	12.47	13.20	-0.70	74186	13.20	12.36										
investopedia	ctgx	-5.32 %	$12.47	13.20	-0.70				13.17									
investorguide	ctgx	-5.32%	12.47	13.12	-0.70		13.20	12.36		15.00	6.23		22.67	188.0m			0.581	
marketintellisearch	ctgx	-5.32 %	$12.47	$13.20	-0.70	70.50k	$13.20	$12.36	$13.17			18.46m	22.71	0.24b	0.0 %		0.58	
marketwatch	ctgx	-5.32%	$12.47	open: 13.20	-0.70	2,540	$13.20	$12.36	$13.17	$15.00	$6.23		22.06	$243.84m			0.57	
minyanville	ctgx	-5.315%	12.47 usd	13.20	-0.7000	74,186	13.20	12.36	13.17	15.00	6.230	18,458,806						
msn-money	ctgx	-5.32%	12.47	13.20	-0.70	74,186	13.20	12.36	13.17	15.00	6.23	18.46 mil	21.50	243.1 mil			0.58	
nasdaq-com	ctgx	5.32%	$ 12.47	$ 13.20	0.70	74,186	$ 13.20	$ 12.36	$ 13.17	$ 15	$ 6.23	18,459,000	21.5	$ 230,183,730			$ 0.58	
optimum	ctgx	-5.32%	12.47 ( 4:30 pm edt)	13.20	-0.70	74,186	13.20	12.36	13.17	15.00	6.23	18.46m	21.5	230.2m			0.58	
paidcontent	ctgx	-5.315%	12.47 usd	13.20	-0.7000	74,186	13.20	12.36	13.17	15.00	6.230	18,458,806						
pc-quote	ctgx	-5.32%	12.47	13.2	-0.70	74,186	13.2	12.36	13.17	15.00	6.23	19,495,188	22.7069	243,105,000				
personal-wealth-biz	ctgx	-5.32%	12.47	13.12	-0.70	74,186	13.20	12.36	13.17	15.00	6.23		22.67			0.00	0.581	
predictwallstreet	ctgx	-5.32%	12.45		-0.70	74,186												
raymond-james	ctgx	-5.32	12.47	13.20	-0.70	74,186	13.20	12.36	12.47	15.00	6.23		19.48				0.64	
renewable-energy-world	ctgx	-5.315%	12.47 usd	13.20	-0.7000	74,186	13.20	12.36	13.17	15.00	6.230	18,458,806						
screamingmedia	ctgx	-5.32%	$	open: 13.20	-0.70	2,540	$13.20	$12.36	$13.17	$15.00	$6.23		22.06	$243.84m			0.57	
scroli	ctgx	%	ctgx			0												
simple-stock-quotes	ctgx	-5.32%	last trade: 12.47		change: -0.700								p/e ratio: 22.67					
smartmoney	ctgx	(-5.32%)	12.47	$13.20	-0.70	74,186	$13.20	$12.36	$13.17	$15.00	$6.23			243,100	0.00%	$0.05		
stocknod	ctgx	-5.315%	12.47 usd	13.20	-0.7000	74,186	13.20	12.36	13.17	15.00	6.230	18,458,806						
stockpickr	ctgx	-5.32%	$12.47 -0.70 | -5.32%	13.20	-0.70	73.59k	13.20	12.36	13.17	15.00	6.23							
stocksmart	ctgx	.0 %	$12.73	10.64	0	1,781	13.53	12.73										
stocktwits	ctgx	-5.24%	12.48		-0.69													
streetinsider-com	ctgx	5.32%	12.47	$13.20	-0.7	74,186	$13.20	$12.36	$13.17	$15.00	$6.23		21.50				$0.58	
thecramerreport	ctgx		12.47	13.20	-0.70	74186	13.20	12.36										
thestree	ctgx	-5.32%	$12.47	13.2	-0.7	73592	13.2	12.36	13.17	-15.0	6.23	1.8458806e7		2.43840827e8				
tickerspy	ctgx	-5.32%	$12.47	13.20	-0.70	71,646	13.20	12.36	13.17	15.00	6.23		22.7	242.8m	0.00%	$0.00		
tmx-quotemedia	ctgx	-5.32%	12.470	13.200	-0.700	74,186	13.200	12.360	13.170	15.000	6.230	18,458,806	22.70	230,181,311			0.58	
updown	ctgx	-5.32%	$12.47	$13.20	-$0.70	71,646	$13.20	$12.36	$13.17	$15.00	$6.23	18.45b	20.58	$243m			0.64	
wallstreetsurvivor	ctgx	-5.47%	12.45	13.20	-0.72	60,242	13.20	12.36		15.00	6.23		22.70	$243m			0.52	
yahoo-finance	ctgx	5.32%	12.47	13.20	0.70	74,086	13.20	12.36	13.17	15.00	6.23		21.46	187.99m			0.58	
ycharts-com	ctgx	-5.24%	12.48		-0.69					15.00	6.23		21.52	225.76m	0.00%		0.58	
zacks	ctgx	(-5.32%)	12.47		-0.70	vol.  74,186	13.20	12.36		15.00	6.23		22.71	243.10 m	0.00	0.00	.58	
advfn	cog	1.36	67.21	66.31	0.9	1184959	67.49	65.51										
barchart	cog	+1.36%	67.21	66.31	+0.90	1,184,959	67.49	65.51	66.31	67.49	26.56		79.42	$7.01 b	0.18%	$0.12	+0.84	
barrons	cog	1.36%	67.21	66.31	+0.90	1.183m	67.49	65.51				105.19 million		$6.89 billion	0.18%	$0.03		
bloomberg	cog	1.357%	67.210	66.310	0.900	1,184,959	67.490	65.510		67.49	26.62	104.467mil	98.766	7,021.216mil	0.179	0.030 regular cash	0.680	
boston-com	cog	+1.357%	67.21 usd	66.31	+0.9000	1,184,959	67.49	65.51	66.31	67.34	26.62	104,466,838						
bostonmerchant	cog	+1.357%	67.21 usd	66.31	+0.9000	1,184,959	67.49	65.51	66.31	67.34	26.62	104,466,838						
business-insider	cog	+1.357%	67.21 usd	66.31	+0.9000	1,184,959	67.49	65.51	66.31	67.34	26.62	104,466,838						
chron	cog	+1.357%	67.21 usd	66.31	+0.9000	1,184,959	67.49	65.51	66.31	67.34	26.62	104,466,838						
cio-com	cog	+1.36%	67.21 usd	66.31	+0.9000	1,184,959	67.49	65.51	66.31	67.34	26.62	104,466,838	80.98	7b	0.2	0.12		
cnn-money	cog	+1.36%	67.21	66.31	+0.90	1,183,253	67.49	65.51	66.31				81.0	$7.0b	0.18%			
easystockalterts	cog	1.36%	67.21	66.31	+0.90	1184959	67.49	65.51	66.31	67.34	26.62		80.98				0.83	
eresearch-fidelity-com	cog	1.36%	67.2100	66.3100	0.9000	1,184,959	67.4900	65.5100	66.3100	67.3400	26.6200	104,467,000	78.94	$6.93b	0.18%	$0.030000		
finance-abc7-com	cog	+1.357%	67.21 usd	66.31	+0.9000	1,184,959	67.49	65.51	66.31	67.34	26.62	104,466,838						
finance-abc7chicago-com	cog	+1.357%	67.21 usd	66.31	+0.9000	1,184,959	67.49	65.51	66.31	67.34	26.62	104,466,838						
financial-content	cog	+1.357%	67.21 usd	66.31	+0.9000	1,184,959	67.49	65.51	66.31	67.34	26.62	104,466,838						
finapps-forbes-com	cog	1.4%	$67.21	66.31	0.90	1,184,959	67.49	65.51	66.31	67.34	26.62	104 mil	80.0	7 bil	0.2	0.12	0.84	
finviz	cog	1.36%	67.21			1,184,959			66.31	-0.19%	153.03%	104.47m	78.94	6.93b		0.12	0.84	
fool	cog	+1.36%	$67.21	$66.31	0.90	1,184,959	$67.49	$65.51	$66.31	$67.34	$26.62		74.00	$7.02b	0.30%	0.12		
foxbusiness	cog		$67.21		+0.90	1,184,959			$66.31									
google-finance	cog	(1.36%)	67.21	66.31	+0.90	1.18m	67.49	65.51		67.49	26.62	104.47m	80.13	7.02b	0.18	0.03	0.84	
howthemarketworks	cog	1.357%	67.21	66.31	0.9	1,183,353	67.49	65.51	66.31									
hpcwire	cog	+1.357%	67.21 usd	66.31	+0.9000	1,184,959	67.49	65.51	66.31	67.34	26.62	104,466,838						
insidestocks	cog	+1.36%	67.21	66.31	+0.90	1183353	67.49	65.51					price earnings ratio: 75.52					
investopedia	cog	+1.36 %	$67.21	66.31	+0.90				66.31									
investorguide	cog	+1.36%	67.21	66.31	+0.90		67.49	65.51		67.34	26.62		79.89	7.021b			0.83	
marketintellisearch	cog	1.36 %	$67.21	$66.31	0.90	1096.90k	$67.49	$65.51	$66.31			104.47m	78.94	6.93b	0.18 %		0.84	
marketwatch	cog	+1.36%	$66.69	open: 66.31	+0.90	23,653	$67.49	$65.51	$66.31	$67.49	$26.62		80.83	$6.89b	0.18%	0.03	0.83	
minyanville	cog	+1.357%	67.21 usd	66.31	+0.9000	1,184,959	67.49	65.51	66.31	67.34	26.62	104,466,838						
msn-money	cog	+1.36%	67.21	66.31	+0.90	1.18 mil	67.49	65.51	66.31	67.34	26.62	104.47 mil	80.98	6.93 bil	0.18%	0.12	0.84	
nasdaq-com	cog	1.36%	$ 67.21		0.90	1,184,959	$ 67.49	$ 65.51	$ 66.31	$ 67.34	$ 26.62	104,467,000	80.01	$ 7,021,227,070	0.18 %	$0.120000	$ 0.84	
optimum	cog	+1.36%	67.21 ( 4:15 pm edt)	66.31	+0.90	1,184,959	67.49	65.51	66.31	67.34	26.62	104.47m	81.0	7.0b	0.18	0.12	0.83	
paidcontent	cog	+1.357%	67.21 usd	66.31	+0.9000	1,184,959	67.49	65.51	66.31	67.34	26.62	104,466,838						
pc-quote	cog	1.36%	67.21	66.31	0.90	1,184,959	67.49	65.51	66.31	67.34	26.62	103,068,100	79.89157	6,927,207,000		0.03		
personal-wealth-biz	cog	+1.36%	67.21	66.31		1,184,959	67.49	65.51	66.31	67.34	26.62		79.89		0.18	0.12	0.83	
predictwallstreet	cog	+1.36%	67.21		+0.90	1,184,959												
raymond-james	cog	1.36	67.21	66.31	0.90	1,184,959	67.49	65.51	67.21	67.34	26.62		80.01				0.84	
renewable-energy-world	cog	+1.357%	67.21 usd	66.31	+0.9000	1,184,959	67.49	65.51	66.31	67.34	26.62	104,466,838						
screamingmedia	cog	+1.36%	$	open: 66.31	+0.90	23,653	$67.49	$65.51	$66.31	$67.49	$26.62		80.83	$6.89b	0.18%	0.03	0.83	
scroli	cog	1.36%	cog 67.21	66.31	0.90	1,025,861	67.49	65.51	66.31	67.49	26.62		80.13				0.84	
simple-stock-quotes	cog	+1.36%	last trade: 67.21		change: 0.900								p/e ratio: 79.89					
smartmoney	cog	(1.36%)	67.21	$66.31	0.90	1,184,959	$67.49	$65.51	$66.31	$67.34	$26.62			6,927,200	0.18%	$0.03		
stocknod	cog	+1.357%	67.21 usd	66.31	+0.9000	1,184,959	67.49	65.51	66.31	67.34	26.62	104,466,838						
stockpickr	cog	1.36%	$67.21 0.90 | 1.36%	66.20	0.90	1.18m	67.49	65.51	66.31	67.34	26.62							
stocksmart	cog	.0 %	$56.04	37.7	0	123,307	59.18	55.83										
stocktwits	cog	1.34%	67.20		+0.89													
streetinsider-com	cog	1.36%	67.21	$66.31	+0.90	1,184,959	$67.49	$65.51	$66.31	$67.34	$26.62		80.98				$0.83	
thecramerreport	cog		67.21	66.31	+0.90	1184959	67.49	65.51										
thestree	cog	1.36%	$67.21	66.2	0.9	1184959	67.49	65.51	66.31	-67.34	26.62	1.04466838e8		6.886453961e9				
tickerspy	cog	1.36%	$67.21	66.31	+0.90	1,184,959	67.49	65.51	66.31	67.34	26.62		79.9	6.9b	0.18%	$0.03		
tmx-quotemedia	cog	1.36%	67.210	66.310	0.900	1,184,959	67.490	65.510	66.310	67.340	26.620	104,466,838	79.90	7,021,216,182	0.181	0.030 usd	0.83	
updown	cog	1.36%	$67.21	$66.31	$0.90	1,161,206	$67.49	$65.51	$66.31	$67.34	$26.62	104.46b	78.74	$6.92b			0.84	
wallstreetsurvivor	cog	1.36%	67.21	66.31	0.90	1,183,353	67.49	65.51		67.34	26.62		79.90	$7b	0.20%	0.12 -	0.98	
yahoo-finance	cog	1.36%	67.21	66.31	0.90	1,184,959	67.49	65.51	66.31	67.49	26.62		80.98	7.02b	0.20%	0.12	0.83	
ycharts-com	cog	+1.34%	67.20		+0.89					67.32	26.62		80.96	7.00b	0.20%		0.83	
zacks	cog	(1.36%)	67.21		0.90	vol.  1,184,959	67.49	65.51		67.49	26.62		79.89	6.93 b	0.18	0.12	.83	
advfn	comv	0.34	2.98	3.01	0.01	184549	3.02	2.94										
barchart	comv	+0.34%	2.98	3.01	+0.01	195,733	3.02	2.94	2.97	10.43	2.50		0.00	$75.51 m			-1.25	
barrons	comv	0.34%	2.98	3.01	+0.01	184,549	3.02	2.94				24.67 million		$75.21 million	comv has not issued dividends in more than 1 year.			
bloomberg	comv	0.337%	2.980	3.010	0.010	184,549	3.020	2.940		10.43	2.50	25.323mil		75.461mil			-0.890	
boston-com	comv	+0.3367%	2.980 usd	3.010	+0.0100	184,549	3.020	2.940	2.970	10.43	2.500	25,322,633						
bostonmerchant	comv	+0.3367%	2.980 usd	3.010	+0.0100	184,549	3.020	2.940	2.970	10.43	2.500	25,322,633						
business-insider	comv	+0.3367%	2.980 usd	3.010	+0.0100	184,549	3.020	2.940	2.970	10.43	2.500	25,322,633						
chron	comv	+0.3367%	2.980 usd	3.010	+0.0100	184,549	3.020	2.940	2.970	10.43	2.500	25,322,633						
cio-com	comv	+0.34%	2.980 usd	3.010	+0.0100	184,549	3.020	2.940	2.970	10.43	2.500	25,322,633		75m				
cnn-money	comv	+0.34%today&rsquo;s change	2.98data as of 3:59pm et	3.01	+0.01	184,549	3.02	2.94	2.97				nm	$75.5m				
easystockalterts	comv	0.33%	2.98	3.01	+0.01	184549	3.02	2.94	2.97	10.43	2.50						-1.25	
eresearch-fidelity-com	comv	0.34%	2.9800	3.0100	0.0100	184,549	3.0200	2.9400	2.9700	10.4300	2.5000	25,323,000	nm	$75.21m				
finance-abc7-com	comv	+0.3367%	2.980 usd	3.010	+0.0100	184,549	3.020	2.940	2.970	10.43	2.500	25,322,633						
finance-abc7chicago-com	comv	+0.3367%	2.980 usd	3.010	+0.0100	184,549	3.020	2.940	2.970	10.43	2.500	25,322,633						
financial-content	comv	+0.3367%	2.980 usd	3.010	+0.0100	184,549	3.020	2.940	2.970	10.43	2.500	25,322,633						
finapps-forbes-com	comv	0.3%	$2.98	3.01	0.01	184,549	3.02	2.94	2.97	10.43	2.50	25 mil		75 mil	0.0	0.00	-1.25	
finviz	comv	0.34%	2.98			184,549			2.97	-71.43%	19.20%	25.32m		75.45m			-1.25	
fool	comv	+0.34%	$2.98	$3.01	0.01	184,549	$3.02	$2.94	$2.97	$10.43	$2.50		0.00	$75.46m				
foxbusiness	comv		$2.98		+0.01	184,549			$2.97									
google-finance	comv	(0.34%)	2.98	3.01	+0.01	184,549.00	3.02	2.94		10.43	2.50	25.32m		75.46m			-1.25	
howthemarketworks	comv	0.337%	2.98	3.01	0.01	183,049	3.02	2.94	2.97									
hpcwire	comv	+0.3367%	2.980 usd	3.010	+0.0100	184,549	3.020	2.940	2.970	10.43	2.500	25,322,633						
insidestocks	comv	+0.34%	2.98	3.01	+0.01	184549	3.02	2.94										
investopedia	comv	+0.34 %	$2.98	3.01	+0.01				2.97									
investorguide	comv	+0.34%	2.98	2.97	+0.01		3.02	2.94		10.43	3.41			74.0m			-1.252	
marketintellisearch	comv	0.34 %	$2.98	$2.97	0.01	182.90k	$3.02	$2.94	$2.97			25.32m	0.00	0.08b	0.0 %		-1.25	
marketwatch	comv	+0.34%	$2.98	open: 3.01	+0.01	643	$3.02	$2.94	$2.97	$10.43	$2.50			$72.42m				
minyanville	comv	+0.3367%	2.980 usd	3.010	+0.0100	184,549	3.020	2.940	2.970	10.43	2.500	25,322,633						
msn-money	comv	+0.34%	2.98	3.01	+0.01	184,549	3.02	2.94	2.97	10.43	2.50	25.32 mil	-2.38	75.21 mil			-1.25	
nasdaq-com	comv	0.34%	$ 2.98	$ 3.01	0.01	184,549	$ 3.02	$ 2.94	$ 2.97	$ 10.43	$ 2.50	25,323,000		$ 75,462,540			$ -1.25	
optimum	comv	+0.34%	2.98 ( 4:30 pm edt)	3.01	+0.01	184,549	3.02	2.94	2.97	10.43	2.50	25.32m		75.5m			-1.25	
paidcontent	comv	+0.3367%	2.980 usd	3.010	+0.0100	184,549	3.020	2.940	2.970	10.43	2.500	25,322,633						
pc-quote	comv	0.34%	2.98	3.01	0.01	184,549	3.02	2.94	2.97	10.43	2.50	25,238,020	-2.376	75,209,000				
personal-wealth-biz	comv	+0.34%	2.98	2.97		184,549	3.02	2.94	2.97	10.43	3.41					0.00	-1.252	
predictwallstreet	comv	+0.34%	2.99		+0.01	184,549												
raymond-james	comv	0.34	2.98	3.01	0.01	184,549	3.02	2.94	2.98	10.43	2.50						-1.25	
renewable-energy-world	comv	+0.3367%	2.980 usd	3.010	+0.0100	184,549	3.020	2.940	2.970	10.43	2.500	25,322,633						
screamingmedia	comv	+0.34%	$	open: 3.01	+0.01	184,549	$3.02	$2.94	$2.97	$10.43	$2.50			$75.21m				
scroli	comv	%	comv			0												
simple-stock-quotes	comv	+0.34%	last trade: 2.98		change: 0.010													
smartmoney	comv	(0.34%)	2.98	$3.01	0.01	184,549	$3.02	$2.94	$2.97	$10.43	$2.50			75,200	0.00%	$0.00		
stocknod	comv	+0.3367%	2.980 usd	3.010	+0.0100	184,549	3.020	2.940	2.970	10.43	2.500	25,322,633						
stockpickr	comv	0.34%	$2.98 0.01 | 0.34%	3.01	0.01	184.55k	3.02	2.94	2.97	10.43	2.50							
stocksmart	comv	.0 %	$3.44	7.13	0	26,197	3.58	3.43										
stocktwits	comv	0.67%	2.99		+0.02													
streetinsider-com	comv	0.34%	2.98	$3.01	+0.01	184,549	$3.02	$2.94	$2.97	$10.43	$2.50						$-1.25	
thecramerreport	comv		2.98	2.97	+0.01	184549	3.02	2.94										
thestree	comv	0.34%	$2.98	3.01	0.01	184549	3.02	2.94	2.97	-10.43	2.5	2.5322633e7		7.520822e7				
tickerspy	comv	0.34%	$2.98	3.01	+0.01	184,549	3.02	2.94	2.97	10.43	2.50		-2.4	75.1m	0.00%	$0.00		
tmx-quotemedia	comv	0.34%	2.980	3.010	0.010	184,549	3.020	2.940	2.970	10.430	2.500	25,322,633		75,461,446			-1.25	
updown	comv	0.34%	$2.98	$3.01	$0.01	184,549	$3.02	$2.94	$2.97	$10.43	$2.50	25.32b		$75m			-1.25	
wallstreetsurvivor	comv	0.34%	2.98	3.01	0.01	183,049	3.02	2.94		10.43	2.50			$75m			-1.27	
yahoo-finance	comv	0.34%	2.98	2.97	0.01	184,549	3.02	2.94	2.97	10.43	2.50			74.03m			-1.25	
ycharts-com	comv	+0.67%	2.99		+0.02					10.43	2.50			75.77m	0.00%		-1.25	
zacks	comv	(0.34%)	2.98		0.01	vol.  184,549	3.02	2.94		10.43	2.50			75.21 m	0.00	0.00	-.8	
advfn	ilmn	1.14	76.01	75.16	0.86	1127564	76.39	74.85										
barchart	ilmn	+1.14%	76.01	75.16	+0.86	1,062,577	76.39	74.85	75.15	76.81	41.15		62.75	$9.73 b			+0.86	
barrons	ilmn	1.14%	76.01	75.16	+0.86	1.119m	76.39	74.85				143.43 million		$10.90 billion	ilmn has not issued dividends in more than 1 year.			
bloomberg	ilmn	1.144%	76.010	75.160	0.860	1,127,564	76.390	74.850		76.81	41.16	123.132mil	73.086	9,359.264mil			1.040	
boston-com	ilmn	+1.144%	76.01 usd	75.16	+0.8600	1,127,164	76.39	74.85	75.15	76.81	41.16	123,132,000						
bostonmerchant	ilmn	+1.144%	76.01 usd	75.16	+0.8600	1,127,164	76.39	74.85	75.15	76.81	41.16	123,132,000						
business-insider	ilmn	+1.144%	76.01 usd	75.16	+0.8600	1,127,164	76.39	74.85	75.15	76.81	41.16	123,132,000						
chron	ilmn	+1.144%	76.01 usd	75.16	+0.8600	1,127,164	76.39	74.85	75.15	76.81	41.16	123,132,000						
cio-com	ilmn	+1.14%	76.01 usd	75.16	+0.8600	1,127,164	76.39	74.85	75.15	76.81	41.16	123,132,000	87.37	9b				
cnn-money	ilmn	+1.14%	76.01	75.16	+0.86	1,127,564	76.39	74.85	75.15				87.4	$9.4b				
easystockalterts	ilmn	1.14%	76.01	75.16	+0.86	1126764	76.39	74.85	75.15	76.81	41.16		87.37				0.87	
eresearch-fidelity-com	ilmn	1.14%	76.0100	75.1600	0.8600	1,127,564	76.3900	74.8500	75.1500	76.8100	41.1550	123,132,000	87.38	$9.25b				
finance-abc7-com	ilmn	+1.144%	76.01 usd	75.16	+0.8600	1,127,164	76.39	74.85	75.15	76.81	41.16	123,132,000						
finance-abc7chicago-com	ilmn	+1.144%	76.01 usd	75.16	+0.8600	1,127,164	76.39	74.85	75.15	76.81	41.16	123,132,000						
financial-content	ilmn	+1.144%	76.01 usd	75.16	+0.8600	1,127,164	76.39	74.85	75.15	76.81	41.16	123,132,000						
finapps-forbes-com	ilmn	1.1%	$76.01	75.16	0.86	1,127,564	76.39	74.85	75.15	76.81	41.15	123 mil	88.4	9 bil	0.0	0.00	0.86	
finviz	ilmn	1.14%	76.01			1,124,864			75.15	-1.04%	84.71%	123.13m	86.38	9.25b			0.87	
fool	ilmn	+0.94%	$75.86	$75.16	0.71	973,555	$76.39	$74.85	$75.15	$76.81	$41.15		86.60	$9.34b				
foxbusiness	ilmn		$76.01		+0.86	1,136,464			$75.15									
google-finance	ilmn	(1.14%)	76.01	75.16	+0.86	1.13m	76.39	74.85		76.81	41.15	123.13m	87.63	9.36b			0.87	
howthemarketworks	ilmn	1.144%	76.01	75.16	0.86	1,127,164	76.39	74.85	75.15									
hpcwire	ilmn	+1.144%	76.01 usd	75.16	+0.8600	1,127,164	76.39	74.85	75.15	76.81	41.16	123,132,000						
insidestocks	ilmn	+1.14%	76.01	75.16	+0.86	1034781	76.39	74.85					price earnings ratio: 63.34					
investopedia	ilmn	+1.14 %	$76.01	75.16	+0.86				75.15									
investorguide	ilmn	+1.14%	76.01	75.31	+0.86		76.39	74.85		76.81	41.08		87.08	9.359b			0.863	
marketintellisearch	ilmn	1.09 %	$75.97	$75.16	0.82	1104.50k	$76.39	$74.85	$75.15			123.13m	86.38	9.25b	0.0 %		0.87	
marketwatch	ilmn	+1.14%	$76.01	open: 75.16	+0.86	14,235	$76.39	$74.85	$75.15	$76.81	$41.16		91.06	$10.90b			0.83	
minyanville	ilmn	+1.144%	76.01 usd	75.16	+0.8600	1,127,164	76.39	74.85	75.15	76.81	41.16	123,132,000						
msn-money	ilmn	+1.14%	76.01	75.16	+0.86	1.13 mil	76.39	74.85	75.15	76.81	41.16	123.13 mil	87.37	9.25 bil			0.87	
nasdaq-com	ilmn	1.14%	$ 76.01	$ 75.16	0.86	1,127,564	$ 76.39	$ 74.85	$ 75.15	$ 76.81	$ 41.155	123,132,000	88.38	$ 9,359,263,320			$ 0.86	
optimum	ilmn	+1.14%	76.01 ( 4:00 pm edt)	75.16	+0.86	1,114,417	76.39	74.85	75.15	76.81	41.16	123.13m	87.4	9.4b			0.87	
paidcontent	ilmn	+1.144%	76.01 usd	75.16	+0.8600	1,127,164	76.39	74.85	75.15	76.81	41.16	123,132,000						
pc-quote	ilmn	1.14%	76.01	75.16	0.86	1,136,464	76.39	74.85	75.15	76.81	41.16	121,738,850	86.37931	9,253,370,000				
personal-wealth-biz	ilmn	+1.14%	76.01	75.31		1,133,764	76.39	74.86	75.15	76.81	41.08		87.08			0.00	0.863	
predictwallstreet	ilmn	+1.14%	76.01		+0.86	1,127,564												
raymond-james	ilmn	1.14	76.01	75.16	0.86	1,127,564	76.39	74.85	76.01	76.81	41.16		74.52				1.02	
renewable-energy-world	ilmn	+1.144%	76.01 usd	75.16	+0.8600	1,127,164	76.39	74.85	75.15	76.81	41.16	123,132,000						
screamingmedia	ilmn	+1.14%	$	open: 75.16	+0.86	14,235	$76.39	$74.85	$75.15	$76.81	$41.16		91.06	$10.90b			0.83	
scroli	ilmn	%	ilmn			0												
simple-stock-quotes	ilmn	+1.14%	last trade: 76.01		change: 0.860								p/e ratio: 87.08					
smartmoney	ilmn	(1.14%)	76.01	$75.16	0.86	1,127,564	$76.39	$74.85	$75.15	$76.81	$41.16			9,253,400	0.00%	$0.00		
stocknod	ilmn	+1.144%	76.01 usd	75.16	+0.8600	1,127,164	76.39	74.85	75.15	76.81	41.16	123,132,000						
stockpickr	ilmn	1.14%	$76.01 0.86 | 1.14%	75.16	0.86	1.13m	76.39	74.85	75.15	76.81	41.16							
stocksmart	ilmn	.0 %	$72.52	64.03	0	129,060	72.81	71.88										
stocktwits	ilmn	1.14%	76.01		+0.86													
streetinsider-com	ilmn	1.14%	76.01	$75.16	+0.86	1,126,764	$76.39	$74.85	$75.15	$76.81	$41.16		87.37				$0.87	
thecramerreport	ilmn		75.86	75.31	+0.71	886436	76.39	74.86										
thestree	ilmn	1.14%	$76.01	75.16	0.86	1127164	76.39	74.85	75.15	-76.81	41.16	1.23132e8		9.2718396e9				
tickerspy	ilmn	1.14%	$76.01	75.16	+0.86	1,127,164	76.39	74.85	75.15	76.81	41.16		86.4	9.2b	0.00%	$0.00		
tmx-quotemedia	ilmn	1.14%	76.010	75.160	0.860	1,126,473	76.390	74.850	75.150	76.810	41.155	123,132,000	86.40	9,359,263,320			0.87	
updown	ilmn	1.14%	$76.01	$75.16	$0.86	1,119,417	$76.39	$74.85	$75.15	$76.81	$41.16	123.13b	73.52	$9.25b			1.02	
wallstreetsurvivor	ilmn	1.14%	76.01	75.16	0.86	1,127,164	76.39	74.85		76.81	41.16		86.40	$9b			0.87	
yahoo-finance	ilmn	1.14%	76.01	75.31	0.86	1,124,864	76.39	74.86	75.15	76.81	41.15		88.08	9.36b			0.86	
ycharts-com	ilmn	+1.14%	76.01		+0.86					76.81	41.15		87.37	9.73b	0.00%		0.87	
zacks	ilmn	(1.14%)	76.01		0.86	vol.  1,127,564	76.39	74.85		76.81	41.16		62.63	9.25 b	0.00	0.00	1.2	
advfn	actl	0.00	20.95		0.0													
barrons	actl																	
bloomberg	actl																	
boston-com	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	12.31	26,246,919						
bostonmerchant	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	12.31	26,246,919						
business-insider	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	12.31	26,246,919						
chron	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	12.31	26,246,919						
cio-com	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	12.31	26,246,919	58.19	550m				
cnn-money	actl																	
easystockalterts	actl	0.00%	20.95	10.44	+0.00	16465	20.95	20.95	20.95	21.31	10.25		58.19				0.36	
finance-abc7-com	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	12.31	26,246,919						
finance-abc7chicago-com	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	12.31	26,246,919						
financial-content	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	12.31	26,246,919						
fool	actl																	
foxbusiness	actl		$20.95		+0.09	354,801			$20.86									
howthemarketworks	actl																	
hpcwire	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	12.31	26,246,919						
insidestocks	actl			symbol			exchange											
investorguide	actl		0.00															
marketintellisearch	actl	2.75 %	$41.03	$39.86	1.10	58.50k	$41.16	$39.79	$39.93						%			
marketwatch	actl																	
minyanville	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	12.31	26,246,919						
msn-money	actl																	
paidcontent	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	12.31	26,246,919						
pc-quote	actl	0.00%	20.95	0	0.00	0	0	0	20.95	21.31	10.25	25,917,002	58.19444	542,961,000				
personal-wealth-biz	actl					0												
predictwallstreet	actl	0.00%	20.95		0.00													
raymond-james	actl																	
renewable-energy-world	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	12.31	26,246,919						
screamingmedia	actl																	
scroli	actl	%	actl			0												
simple-stock-quotes	actl		last trade: 0.00		change: 0.000													
smartmoney	actl																	
stocknod	actl	0.00%	20.95 usd		+0.00	0	20.95	20.95	20.95	21.31	12.31	26,246,919						
stockpickr	actl	0.43%	$20.95 0.09 | 0.43%	20.88	0.09	354.80k	20.95	20.86	20.86	21.31	10.25							
stocksmart	actl	%	$20.95	20.88		230,133	20.95	20.87										
stocktwits	actl	0.29%	20.92		+0.06													
streetinsider-com	actl	-0%	20.95	$10.44		16,465	$20.95	$20.95	$20.95	$21.31	$10.25		58.19				$0.36	
thecramerreport	actl		0.00															
thestree	actl	0.43%	$20.95	20.88	0.09	354801	20.95	20.86	20.86	-21.31	10.25	2.6246919e7		5.49872953e8				
tickerspy	actl	0.00%	$20.95	0.00	0.00		0.00	0.00	20.95	21.31	10.25		58.2		0.00%	$0.00		
tmx-quotemedia	actl																	
wallstreetsurvivor	actl	-			-		- -											
ycharts-com	actl																	
zacks	actl																	
advfn	outd	-0.73	6.79	6.86	-0.05	32579	6.99	6.76										
barchart	outd	-0.73%	6.79	6.99	-0.05	37,116	6.99	6.76	6.84	8.50	4.34		82.25	$172.81 m			+0.08	
barrons	outd	0.73%	6.79	6.86	-0.05	32,579	6.99	6.76				25.63 million		$167.31 million		$0.25		
bloomberg	outd	-0.731%	6.790	6.860	-0.050	32,579	6.990	6.760		8.50	4.31	25.427mil	84.875	172.648mil		0.250 return of capital	0.080	
boston-com	outd	-0.7310%	6.790 usd	6.860	-0.0500	32,579	6.990	6.760	6.840	8.500	4.400	25,426,804						
bostonmerchant	outd	-0.7310%	6.790 usd	6.860	-0.0500	32,579	6.990	6.760	6.840	8.500	4.400	25,426,804						
business-insider	outd	-0.7310%	6.790 usd	6.860	-0.0500	32,579	6.990	6.760	6.840	8.500	4.400	25,426,804						
chron	outd	-0.7310%	6.790 usd	6.860	-0.0500	32,579	6.990	6.760	6.840	8.500	4.400	25,426,804						
cio-com	outd	-0.73%	6.790 usd	6.860	-0.0500	32,579	6.990	6.760	6.840	8.500	4.400	25,426,804	84.88	173m				
cnn-money	outd	-0.73%	6.79	6.99	-0.05	32,579	6.99	6.76	6.84				84.9	$172.6m				
easystockalterts	outd	-0.73%	6.79	6.86	-0.05	32579	6.99	6.76	6.84	8.50	4.40		84.88				0.08	
eresearch-fidelity-com	outd	-0.73%	6.7900	6.8600	-0.0500	32,579	6.9900	6.7600	6.8400	8.5000	4.4650	25,427,000	85.50	$173.92m				
finance-abc7-com	outd	-0.7310%	6.790 usd	6.860	-0.0500	32,579	6.990	6.760	6.840	8.500	4.400	25,426,804						
finance-abc7chicago-com	outd	-0.7310%	6.790 usd	6.860	-0.0500	32,579	6.990	6.760	6.840	8.500	4.400	25,426,804						
financial-content	outd	-0.7310%	6.790 usd	6.860	-0.0500	32,579	6.990	6.760	6.840	8.500	4.400	25,426,804						
finapps-forbes-com	outd	-0.7%	$6.79	6.86	-0.05	32,579	6.99	6.76	6.84	8.50	4.46	25 mil	84.9	173 mil	0.0	0.00	0.08	
finviz	outd	-0.73%	6.79			32,015			6.84	-20.12%	51.90%	25.43m	84.87	172.67m			0.08	
fool	outd	-0.73%	$6.79	$6.86	-0.05	32,015	$6.99	$6.76	$6.84	$8.50	$4.47		82.30	$172.65m				
foxbusiness	outd		$6.79		-0.05	32,579			$6.84									
google-finance	outd	(-0.73%)	6.79	6.86	-0.05	32,579.00	6.99	6.76		8.50	4.47	25.43m	89.46	172.65m	null	null	0.08	
howthemarketworks	outd	-0.731%	6.79	6.86	-0.05	30,152	6.99	6.76	6.84									
hpcwire	outd	-0.7310%	6.790 usd	6.860	-0.0500	32,579	6.990	6.760	6.840	8.500	4.400	25,426,804						
insidestocks	outd	-0.73%	6.79	6.99	-0.05	32579	6.99	6.76										
investopedia	outd	-0.73 %	$6.79	6.86	-0.05				6.84									
investorguide	outd	-0.73%	6.79	6.92	-0.05		6.99	6.76		8.50	4.47		87.69	168.0m			0.078	
marketintellisearch	outd	-0.73 %	$6.79	$6.92	-0.05	30.00k	$6.86	$6.76	$6.84			25.43m	85.50	0.17b	0.0 %		0.08	
marketwatch	outd	-0.73%	$6.79	open: 6.86	-0.05	2,427	$6.99	$6.76	$6.84	$8.50	$4.59		86.72	$167.31m		0.25	0.08	
minyanville	outd	-0.7310%	6.790 usd	6.860	-0.0500	32,579	6.990	6.760	6.840	8.500	4.400	25,426,804						
msn-money	outd	-0.73%	6.79	6.86	-0.05	32,579	6.99	6.76	6.84	8.50	4.47	25.43 mil	84.88	173.92 mil			0.08	
nasdaq-com	outd	0.73%	$ 6.79	$ 6.86	0.05	32,579	$ 6.99	$ 6.76	$ 6.84	$ 8.50	$ 4.465	25,427,000	84.88	$ 172,649,330			$ 0.08	
optimum	outd	-0.73%	6.79 ( 4:30 pm edt)	6.86	-0.05	32,579	6.99	6.76	6.84	8.50	4.40	25.43m	84.9	172.6m			0.08	
paidcontent	outd	-0.7310%	6.790 usd	6.860	-0.0500	32,579	6.990	6.760	6.840	8.500	4.400	25,426,804						
pc-quote	outd	-0.73%	6.79	6.86	-0.05	32,579	6.99	6.76	6.84	8.50	4.47	25,614,242	85.5	173,921,000		0.25		
personal-wealth-biz	outd	-0.73%	6.79	6.92	-0.05	32,579	6.99	6.76	6.84	8.50	4.47		87.69			0.00	0.078	
predictwallstreet	outd	-0.73%	6.79		-0.05	32,579												
raymond-james	outd	-0.73	6.79	6.86	-0.05	32,579	6.99	6.76	6.79	8.50	4.47		84.88				0.08	
renewable-energy-world	outd	-0.7310%	6.790 usd	6.860	-0.0500	32,579	6.990	6.760	6.840	8.500	4.400	25,426,804						
screamingmedia	outd	-0.73%	$	open: 6.86	-0.05	2,427	$6.99	$6.76	$6.84	$8.50	$4.59		86.72	$167.31m		0.25	0.08	
scroli	outd	%	outd			0												
simple-stock-quotes	outd	-0.73%	last trade: 6.79		change: -0.050								p/e ratio: 87.69					
smartmoney	outd	(-0.73%)	6.79	$6.86	-0.05	32,579	$6.99	$6.76	$6.84	$8.50	$4.46			173,900	0.00%	$0.00		
stocknod	outd	-0.7310%	6.790 usd	6.860	-0.0500	32,579	6.990	6.760	6.840	8.500	4.400	25,426,804						
stockpickr	outd	-0.73%	$6.79 -0.05 | -0.73%	6.86	-0.05	32.02k	6.99	6.76	6.84	8.50	4.47							
stocksmart	outd	.0 %	$5.99	7.06	0	4,176	6.1	5.97										
stocktwits	outd	-0.44%	6.81		-0.03													
streetinsider-com	outd	0.73%	6.79	$6.86	-0.05	32,579	$6.99	$6.76	$6.84	$8.50	$4.40		84.88				$0.08	
thecramerreport	outd		6.79	6.92	-0.05	32579	6.99	6.76										
thestree	outd	-0.73%	$6.79	6.86	-0.05	32015	6.99	6.76	6.84	-8.5	4.47	2.5426804e7		1.6730837e8				
tickerspy	outd	-0.73%	$6.79	6.86	-0.05	32,015	6.99	6.76	6.84	8.50	4.46		85.5	173.9m	0.00%	$0.25		
tmx-quotemedia	outd	-0.73%	6.790	6.860	-0.050	32,579	6.990	6.760	6.840	8.500	4.500	25,426,804	85.50	172,647,999			0.08	
wallstreetsurvivor	outd	-0.73%	6.79	6.86	-0.05	30,152	6.99	6.76		8.50	4.47		85.50	$174m			0.05	
yahoo-finance	outd	0.73%	6.79	6.92	0.05	32,579	6.99	6.76	6.84	8.50	4.47		87.05	168.05m			0.08	
ycharts-com	outd	-0.44%	6.81		-0.03					8.50	4.40		85.12	173.31m	0.00%		0.08	
zacks	outd	(-0.73%)	6.79		-0.05	vol.  32,579	6.99	6.76		8.50	4.40		85.5	173.92 m	0.00	0.00	.08	
advfn	utr	0.61	29.85	29.71	0.18	205811	30.01	29.7										
barchart	utr	+0.61%	29.85	29.71	+0.18	205,811	30.01	29.70	29.67	31.44	22.13		10.17	$1.82 b	3.21%	$0.96	+3.11	
barrons	utr	0.61%	29.85	29.71	+0.18	204,533	30.01	29.70				61.77 million		$1.81 billion	3.22%	$0.24		
bloomberg	utr	0.607%	29.850	29.710	0.180	205,811	30.010	29.700		31.69	22.70	60.453mil	10.548	1,804.521mil	3.083	0.240 regular cash	2.830	
boston-com	utr	+0.6067%	29.85 usd	29.71	+0.1800	205,811	30.01	29.70	29.67	31.69	22.70	60,452,971						
bostonmerchant	utr	+0.6067%	29.85 usd	29.71	+0.1800	205,811	30.01	29.70	29.67	31.69	22.70	60,452,971						
business-insider	utr	+0.6067%	29.85 usd	29.71	+0.1800	205,811	30.01	29.70	29.67	31.69	22.70	60,452,971						
chron	utr	+0.6067%	29.85 usd	29.71	+0.1800	205,811	30.01	29.70	29.67	31.69	22.70	60,452,971						
cio-com	utr	+0.61%	29.85 usd	29.71	+0.1800	205,811	30.01	29.70	29.67	31.69	22.70	60,452,971	9.629	2b	3.3	0.96		
cnn-money	utr	+0.61%	29.85	29.71	+0.18	205,223	30.01	29.70	29.67				10.1	$1.8b	3.22%			
easystockalterts	utr	0.61%	29.85	29.71	+0.18	205811	30.01	29.70	29.67	31.69	22.70		9.63				3.10	
eresearch-fidelity-com	utr	0.61%	29.8500	29.7100	0.1800	205,811	30.0100	29.7000	29.6700	31.6900	22.7000	60,453,000	9.51	$1.79b	3.24%	$0.240000		
finance-abc7-com	utr	+0.6067%	29.85 usd	29.71	+0.1800	205,811	30.01	29.70	29.67	31.69	22.70	60,452,971						
finance-abc7chicago-com	utr	+0.6067%	29.85 usd	29.71	+0.1800	205,811	30.01	29.70	29.67	31.69	22.70	60,452,971						
financial-content	utr	+0.6067%	29.85 usd	29.71	+0.1800	205,811	30.01	29.70	29.67	31.69	22.70	60,452,971						
finapps-forbes-com	utr	0.6%	$29.85	29.71	0.18	205,811	30.01	29.70	29.67	31.69	22.70	60 mil		2 bil	3.2	0.96		
finviz	utr	0.61%	29.85			205,811			29.67	-5.05%	34.91%	60.45m	9.54	1.80b		0.96	3.13	
fool	utr	+0.61%	$29.85	$29.71	0.18	205,223	$30.01	$29.70	$29.67	$31.69	$22.70		9.70	$1.80b	3.50%	0.96		
foxbusiness	utr		$29.85		+0.18	205,811			$29.67									
google-finance	utr	(0.61%)	29.85	29.71	+0.18	205,811.00	30.01	29.70		31.69	22.70	60.45m	9.53	1.80b	3.22	0.24	3.13	
howthemarketworks	utr	0.607%	29.85	29.71	0.18	204,533	30.01	29.7	29.67									
hpcwire	utr	+0.6067%	29.85 usd	29.71	+0.1800	205,811	30.01	29.70	29.67	31.69	22.70	60,452,971						
insidestocks	utr	+0.61%	29.85	29.71	+0.18	204533	30.01	29.70					price earnings ratio: 9.69					
investopedia	utr	+0.61 %	$29.85	29.71	+0.18				29.67									
investorguide	utr	+0.61%	29.85	29.71	+0.18		30.01	29.70		31.69	22.70		9.58	1.804b			3.098	
marketintellisearch	utr	0.61 %	$29.85	$29.71	0.18	182.60k	$30.01	$29.70	$29.67			60.45m	9.48	1.79b	3.24 %		3.13	
marketwatch	utr	+0.61%	$29.85	open: 29.71	+0.18	1,590	$30.01	$29.70	$29.67	$31.69	$22.70		9.64	$1.81b	3.22%	0.24	3.10	
minyanville	utr	+0.6067%	29.85 usd	29.71	+0.1800	205,811	30.01	29.70	29.67	31.69	22.70	60,452,971						
msn-money	utr	+0.61%	29.85	29.71	+0.18	205,811	30.01	29.70	29.67	31.69	22.70	60.45 mil	9.54	1.79 bil	3.24%	0.96	3.11	
nasdaq-com	utr	0.61%	$ 29.85		0.18	205,811	$ 30.01	$ 29.70	$ 29.67	$ 31.69	$ 22.70	60,453,000	9.6	$ 1,804,522,050	3.24 %	$0.960000	$ 3.11	
optimum	utr	+0.61%	29.85 ( 4:15 pm edt)	29.71	+0.18	205,811	30.01	29.70	29.67	31.69	22.70	60.45m	9.6	1.8b	3.22	0.96	3.10	
paidcontent	utr	+0.6067%	29.85 usd	29.71	+0.1800	205,811	30.01	29.70	29.67	31.69	22.70	60,452,971						
pc-quote	utr	0.61%	29.85	29.71	0.18	205,811	30.01	29.7	29.67	31.69	22.70	60,088,459	9.47923	1,793,641,000		0.24		
personal-wealth-biz	utr	+0.61%	29.85	29.71		205,811	30.01	29.70	29.67	31.69	22.70		9.58		3.10	0.92	3.098	
predictwallstreet	utr	+0.61%	29.85		+0.18	205,811												
raymond-james	utr	0.61	29.85	29.71	0.18	205,811	30.01	29.70	29.85	31.69	22.70		9.54				3.13	
renewable-energy-world	utr	+0.6067%	29.85 usd	29.71	+0.1800	205,811	30.01	29.70	29.67	31.69	22.70	60,452,971						
screamingmedia	utr	+0.61%	$	open: 29.71	+0.18	1,590	$30.01	$29.70	$29.67	$31.69	$22.70		9.64	$1.81b	3.22%	0.24	3.10	
scroli	utr	%	utr			0												
simple-stock-quotes	utr	+0.61%	last trade: 29.85		change: 0.180								p/e ratio: 9.58					
smartmoney	utr	(0.61%)	29.85	$29.71	0.18	205,811	$30.01	$29.70	$29.67	$31.69	$22.70			1,793,600	3.24%	$0.24		
stocknod	utr	+0.6067%	29.85 usd	29.71	+0.1800	205,811	30.01	29.70	29.67	31.69	22.70	60,452,971						
stockpickr	utr	0.61%	$29.85 0.18 | 0.61%	29.78	0.18	205.81k	30.01	29.70	29.67	31.69	22.70							
stocksmart	utr	.0 %	$28.72	24.58	0	20,807	29.87	28.72										
stocktwits	utr	0.61%	29.85		+0.18													
streetinsider-com	utr	0.61%	29.85	$29.71	+0.18	205,811	$30.01	$29.70	$29.67	$31.69	$22.70		9.63				$3.10	
thecramerreport	utr		29.85	29.71	+0.18	205811	30.01	29.70										
thestree	utr	0.61%	$29.85	29.78	0.18	205811	30.01	29.7	29.67	-31.69	22.7	6.0452971e7		1.807543833e9				
tickerspy	utr	0.61%	$29.85	29.71	+0.18	205,811	30.01	29.70	29.67	31.69	22.70		9.5	1.7b	3.24%	$0.24		
tmx-quotemedia	utr	0.61%	29.850	29.710	0.180	205,811	30.010	29.700	29.670	31.690	22.700	60,452,971	9.60	1,804,521,184	3.236	0.240 usd	3.09	
updown	utr	0.61%	$29.85	$29.71	$0.18	203,205	$30.01	$29.70	$29.67	$31.69	$22.70	60.45b	9.55	$1.79b			3.11	
wallstreetsurvivor	utr	0.61%	29.85	29.71	0.18	204,533	30.01	29.70		31.69	22.70		9.60	$2b	3.20%	0.88 -	2.97	
yahoo-finance	utr	0.61%	29.85	29.71	0.18	205,811	30.01	29.70	29.67	31.69	22.70		9.64	1.80b	3.20%	0.96	3.10	
ycharts-com	utr	+0.61%	29.85		+0.18					31.69	22.70		9.63	1.82b	3.28%		3.10	
zacks	utr	(0.61%)	29.85		0.18	vol.  205,811	30.01	29.70		31.69	22.70		10.09	1.79 b	3.24	0.96	2.94	
advfn	coo	1.33	80.29	79.38	1.05	467906	80.39	79.0										
barchart	coo	+1.33%	80.29	79.17	+1.05	467,906	80.39	79.00	79.24	80.39	37.41		20.10	$3.71 b	0.08%	$0.06	+2.85	
barrons	coo	1.33%	80.29	79.38	+1.05	467,565	80.39	79.00				46.50 million		$3.60 billion	0.07%	$0.03		
bloomberg	coo	1.325%	80.290	79.380	1.050	467,906	80.390	79.000		80.39	37.43	46.933mil	21.526	3,768.246mil	0.075	0.030 regular cash	3.730	
boston-com	coo	+1.325%	80.29 usd	79.38	+1.050	467,906	80.39	79.00	79.24	79.26	37.43	46,932,942						
bostonmerchant	coo	+1.325%	80.29 usd	79.38	+1.050	467,906	80.39	79.00	79.24	79.26	37.43	46,932,942						
business-insider	coo	+1.325%	80.29 usd	79.38	+1.050	467,906	80.39	79.00	79.24	79.26	37.43	46,932,942						
chron	coo	+1.325%	80.29 usd	79.38	+1.050	467,906	80.39	79.00	79.24	79.26	37.43	46,932,942						
cio-com	coo	+1.33%	80.29 usd	79.38	+1.050	467,906	80.39	79.00	79.24	79.26	37.43	46,932,942	22.43	4b	0.1	0.06		
cnn-money	coo	+1.33%	80.29	79.38	+1.05	467,726	80.39	79.00	79.24				22.4	$3.8b	0.07%			
easystockalterts	coo	1.32%	80.29	79.38	+1.05	467906	80.39	79.00	79.24	79.26	37.43		22.43				3.58	
eresearch-fidelity-com	coo	1.33%	80.2900	79.3800	1.0500	467,906	80.3900	79.0000	79.2400	79.2600	37.4300	46,933,000	22.13	$3.72b	0.08%	$0.030000		
finance-abc7-com	coo	+1.325%	80.29 usd	79.38	+1.050	467,906	80.39	79.00	79.24	79.26	37.43	46,932,942						
finance-abc7chicago-com	coo	+1.325%	80.29 usd	79.38	+1.050	467,906	80.39	79.00	79.24	79.26	37.43	46,932,942						
financial-content	coo	+1.325%	80.29 usd	79.38	+1.050	467,906	80.39	79.00	79.24	79.26	37.43	46,932,942						
finapps-forbes-com	coo	1.3%	$80.29	79.38	1.05	467,906	80.39	79.00	79.24	79.26	37.43	47 mil	22.4	4 bil	0.1	0.06	3.58	
finviz	coo	1.33%	80.29			467,906			79.24	1.30%	114.62%	46.93m	22.49	3.77b		0.06	3.57	
fool	coo	+1.33%	$80.29	$79.38	1.05	467,726	$80.39	$79.00	$79.24	$79.26	$37.43		21.40	$3.77b	0.20%	0.06		
foxbusiness	coo		$80.29		+1.05	467,906			$79.24									
google-finance	coo	(1.33%)	80.29	79.38	+1.05	467,906.00	80.39	79.00		80.39	37.43	46.93m	22.51	3.77b	0.07	0.03	3.57	
howthemarketworks	coo	1.325%	80.29	79.38	1.05	467,565	80.39	79	79.24									
hpcwire	coo	+1.325%	80.29 usd	79.38	+1.050	467,906	80.39	79.00	79.24	79.26	37.43	46,932,942						
insidestocks	coo	+1.33%	80.29	79.17	+1.05	467565	80.39	79.00					price earnings ratio: 20.75					
investopedia	coo	+1.33 %	$80.29	79.38	+1.05				79.24									
investorguide	coo	+1.33%	80.29	79.38	+1.05		80.39	79.00		79.26	35.47		22.20	3.768b			3.569	
marketintellisearch	coo	1.33 %	$80.29	$79.38	1.05	463.90k	$80.39	$79.00	$79.24			46.93m	22.20	3.72b	0.08 %		3.57	
marketwatch	coo	+1.33%	$80.29	open: 79.38	+1.05	457	$80.39	$79.00	$79.24	$80.39	$37.43		22.97	$3.55b	0.07%	0.03	3.49	
minyanville	coo	+1.325%	80.29 usd	79.38	+1.050	467,906	80.39	79.00	79.24	79.26	37.43	46,932,942						
msn-money	coo	+1.33%	80.29	79.38	+1.05	467,906	80.39	79.00	79.24	79.26	37.43	46.93 mil	22.43	3.72 bil	0.08%	0.06	3.57	
nasdaq-com	coo	1.33%	$ 80.29		1.05	467,906	$ 80.39	$ 79	$ 79.24	$ 79.26	$ 37.43	46,933,000	22.43	$ 3,768,250,570	0.08 %	$0.060000	$ 3.58	
optimum	coo	+1.33%	80.29 ( 4:15 pm edt)	79.38	+1.05	467,906	80.39	79.00	79.24	79.26	37.43	46.93m	22.4	3.8b	0.07	0.06	3.58	
paidcontent	coo	+1.325%	80.29 usd	79.38	+1.050	467,906	80.39	79.00	79.24	79.26	37.43	46,932,942						
pc-quote	coo	1.33%	80.29	79.38	1.05	467,906	80.39	79.0	79.24	79.26	37.43	46,319,230	22.13408	3,718,971,000		0.03		
personal-wealth-biz	coo	+1.33%	80.29	79.38		467,906	80.39	79.00	79.24	79.26	35.47		22.20		0.08	0.06	3.569	
predictwallstreet	coo	+1.33%	80.29		+1.05	467,906												
raymond-james	coo	1.33	80.29	79.38	1.05	467,906	80.39	79.00	80.29	79.26	37.43		21.88				3.67	
renewable-energy-world	coo	+1.325%	80.29 usd	79.38	+1.050	467,906	80.39	79.00	79.24	79.26	37.43	46,932,942						
screamingmedia	coo	+1.33%	$	open: 79.38	+1.05	457	$80.39	$79.00	$79.24	$80.39	$37.43		22.97	$3.60b	0.07%	0.03	3.49	
scroli	coo	%	coo			0												
simple-stock-quotes	coo	+1.33%	last trade: 80.29		change: 1.050								p/e ratio: 22.2					
smartmoney	coo	(1.33%)	80.29	$79.38	1.05	467,906	$80.39	$79.00	$79.24	$79.26	$37.43			3,719,000	0.08%	$0.03		
stocknod	coo	+1.325%	80.29 usd	79.38	+1.050	467,906	80.39	79.00	79.24	79.26	37.43	46,932,942						
stockpickr	coo	1.33%	$80.29 1.05 | 1.33%	79.38	1.05	467.73k	80.39	79.00	79.24	79.26	37.43							
stocksmart	coo	.0 %	$73.54	56.21	0	18,929	75.3	73.51										
stocktwits	coo	1.36%	80.32		+1.08													
streetinsider-com	coo	1.33%	80.29	$79.38	+1.05	467,906	$80.39	$79.00	$79.24	$79.26	$37.43		22.43				$3.58	
thecramerreport	coo		80.29	79.38	+1.05	467906	80.39	79.00										
thestree	coo	1.33%	$80.29	79.38	1.05	467726	80.39	79.0	79.24	-79.26	37.43	4.6932942e7		3.603041957e9				
tickerspy	coo	1.33%	$80.29	79.38	+1.05	467,906	80.39	79.00	79.24	79.26	37.43		22.1	3.7b	0.08%	$0.03		
tmx-quotemedia	coo	1.33%	80.290	79.380	1.050	467,906	80.390	79.000	79.240	79.260	37.430	46,932,942	22.10	3,768,245,913	0.076	0.030 usd	3.58	
updown	coo	1.33%	$80.29	$79.38	$1.05	466,887	$80.39	$79.00	$79.24	$79.26	$37.43	46.23b	21.60	$3.71b			3.67	
wallstreetsurvivor	coo	1.33%	80.29	79.38	1.05	467,565	80.39	79.00		79.26	37.43		22.10	$4b	0.10%	0.06 -	2.43	
yahoo-finance	coo	1.33%	80.29	79.38	1.05	467,906	80.39	79.00	79.24	80.39	37.43		22.50	3.77b	0.10%	0.06	3.57	
ycharts-com	coo	+1.36%	80.32		+1.08					79.26	37.43		22.44	3.71b	0.10%		3.58	
zacks	coo	(1.33%)	80.29		1.05	vol.  467,906	80.39	79.00		80.39	37.43		20.74	3.66 b	0.08	0.06	3.82	
advfn	auxl	0.97	19.79	19.61	0.19	630599	19.9	19.44										
barchart	auxl	+0.97%	19.79	19.61	+0.19	665,836	19.90	19.44	19.60	28.56	18.55		0.00	$948.34 m			-1.14	
barrons	auxl	0.97%	19.79	19.61	+0.19	630,599	19.90	19.44				47.43 million		$938.14 million	auxl has not issued dividends in more than 1 year.			
bloomberg	auxl	0.969%	19.790	19.610	0.190	630,599	19.900	19.440		28.56	18.55	47.840mil		946.757mil			-1.140	
boston-com	auxl	+0.9694%	19.79 usd	19.61	+0.1900	630,599	19.90	19.44	19.60	28.56	18.55	47,840,162						
bostonmerchant	auxl	+0.9694%	19.79 usd	19.61	+0.1900	630,599	19.90	19.44	19.60	28.56	18.55	47,840,162						
business-insider	auxl	+0.9694%	19.79 usd	19.61	+0.1900	630,599	19.90	19.44	19.60	28.56	18.55	47,840,162						
chron	auxl	+0.9694%	19.79 usd	19.61	+0.1900	630,599	19.90	19.44	19.60	28.56	18.55	47,840,162						
cio-com	auxl	+0.97%	19.79 usd	19.61	+0.1900	630,599	19.90	19.44	19.60	28.56	18.55	47,840,162		947m				
cnn-money	auxl	+0.97%	19.79	19.61	+0.19	623,897	19.90	19.44	19.60				nm	$946.8m				
easystockalterts	auxl	0.97%	19.79	19.61	+0.19	627599	19.90	19.44	19.60	28.56	18.55						-1.14	
eresearch-fidelity-com	auxl	0.97%	19.7900	19.6100	0.1900	630,599	19.9000	19.4400	19.6000	28.5600	18.5500	47,840,000	nm	$937.66m				
finance-abc7-com	auxl	+0.9694%	19.79 usd	19.61	+0.1900	630,599	19.90	19.44	19.60	28.56	18.55	47,840,162						
finance-abc7chicago-com	auxl	+0.9694%	19.79 usd	19.61	+0.1900	630,599	19.90	19.44	19.60	28.56	18.55	47,840,162						
financial-content	auxl	+0.9694%	19.79 usd	19.61	+0.1900	630,599	19.90	19.44	19.60	28.56	18.55	47,840,162						
finapps-forbes-com	auxl	1.0%	$19.79	19.61	0.19	630,599	19.90	19.44	19.60	28.56	18.55	48 mil		947 mil	0.0	0.00	-1.14	
finviz	auxl	0.97%	19.79			630,599			19.60	-30.71%	6.68%	47.84m		937.66m			-1.14	
fool	auxl	+0.97%	$19.79	$19.61	0.19	624,297	$19.90	$19.44	$19.60	$28.56	$18.55		0.00	$946.76m				
foxbusiness	auxl		$19.79		+0.19	632,479			$19.60									
google-finance	auxl	(0.97%)	19.79	19.61	+0.19	630,599.00	19.90	19.44		28.56	18.55	47.84m		946.76m			-1.14	
howthemarketworks	auxl	0.969%	19.79	19.61	0.19	621,297	19.9	19.44	19.6									
hpcwire	auxl	+0.9694%	19.79 usd	19.61	+0.1900	630,599	19.90	19.44	19.60	28.56	18.55	47,840,162						
insidestocks	auxl	+0.97%	19.79	19.61	+0.19	616538	19.90	19.44										
investopedia	auxl	+0.97 %	$19.79	19.61	+0.19				19.60									
investorguide	auxl	+0.97%	19.79	19.50	+0.19		19.90	19.44		29.77	18.65			946.2m			-1.145	
marketintellisearch	auxl	0.97 %	$19.79	$19.50	0.19	619.30k	$19.90	$19.61	$19.60			47.84m	0.00	0.94b	0.0 %		-1.14	
marketwatch	auxl	+0.97%	$19.79	open: 19.61	+0.19	6,802	$19.90	$19.44	$19.60	$28.56	$18.55			$938.14m				
minyanville	auxl	+0.9694%	19.79 usd	19.61	+0.1900	630,599	19.90	19.44	19.60	28.56	18.55	47,840,162						
msn-money	auxl	+0.97%	19.79	19.61	+0.19	630,599	19.90	19.44	19.60	28.56	18.55	47.84 mil	-17.21	937.67 mil			-1.15	
nasdaq-com	auxl	0.97%	$ 19.79	$ 19.61	0.19	630,599	$ 19.90	$ 19.44	$ 19.60	$ 28.56	$ 18.55	47,840,000		$ 946,753,600			$ -1.14	
optimum	auxl	+0.97%	19.79 ( 4:00 pm edt)	19.61	+0.19	627,599	19.90	19.44	19.60	28.56	18.55	47.84m		946.8m			-1.14	
paidcontent	auxl	+0.9694%	19.79 usd	19.61	+0.1900	630,599	19.90	19.44	19.60	28.56	18.55	47,840,162						
pc-quote	auxl	0.97%	19.79	19.61	0.19	630,599	19.9	19.44	19.6	28.56	18.55	47,380,697	-17.04348	937,664,000				
personal-wealth-biz	auxl	+0.97%	19.79	19.50		632,479	19.90	19.44	19.60	29.77	18.65					0.00	-1.145	
predictwallstreet	auxl	+0.97%	19.79		+0.19	630,599												
raymond-james	auxl	0.97	19.79	19.61	0.19	630,599	19.90	19.44	19.79	28.56	18.55						-1.14	
renewable-energy-world	auxl	+0.9694%	19.79 usd	19.61	+0.1900	630,599	19.90	19.44	19.60	28.56	18.55	47,840,162						
screamingmedia	auxl	+0.97%	$	open: 19.61	+0.19	6,802	$19.90	$19.44	$19.60	$28.56	$18.55			$938.14m				
scroli	auxl	%	auxl			0												
simple-stock-quotes	auxl	+0.97%	last trade: 19.79		change: 0.190													
smartmoney	auxl	(0.97%)	19.79	$19.61	0.19	630,599	$19.90	$19.44	$19.60	$28.56	$18.55			937,700	0.00%	$0.00		
stocknod	auxl	+0.9694%	19.79 usd	19.61	+0.1900	630,599	19.90	19.44	19.60	28.56	18.55	47,840,162						
stockpickr	auxl	0.97%	$19.79 0.19 | 0.97%	19.61	0.19	630.60k	19.90	19.44	19.60	28.56	18.55							
stocksmart	auxl	.0 %	$22.02	21.12	0	39,277	22.47	21.96										
stocktwits	auxl	0.92%	19.78		+0.18													
streetinsider-com	auxl	0.97%	19.79	$19.61	+0.19	630,599	$19.90	$19.44	$19.60	$28.56	$18.55						$-1.14	
thecramerreport	auxl		19.79	19.50	+0.19	630599	19.90	19.44										
thestree	auxl	0.97%	$19.79	19.61	0.19	630599	19.9	19.44	19.6	-28.56	18.55	4.7840162e7		9.38145577e8				
tickerspy	auxl	0.97%	$19.79	19.61	+0.19	630,599	19.90	19.44	19.60	28.56	18.55		-17.0	937.6m	0.00%	$0.00		
tmx-quotemedia	auxl	0.97%	19.790	19.610	0.190	632,479	19.900	19.440	19.600	28.560	18.550	47,840,162		946,756,806			-1.14	
updown	auxl	0.97%	$19.79	$19.61	$0.19	623,897	$19.90	$19.44	$19.60	$28.56	$18.55	47.84b		$938m			-1.14	
wallstreetsurvivor	auxl	0.97%	19.79	19.61	0.19	621,297	19.90	19.44		28.56	18.55			$938m			-1.08	
yahoo-finance	auxl	0.97%	19.79	19.50	0.19	630,599	19.90	19.44	19.60	28.56	18.55			946.18m			-1.15	
ycharts-com	auxl	+0.92%	19.78		+0.18					28.56	18.55			947.86m	0.00%		-1.15	
zacks	auxl	(0.97%)	19.79		0.19	vol.  630,599	19.90	19.44		28.56	18.55			937.66 m	0.00	0.00	-1.14	
advfn	pss	4.15	15.3	14.74	0.61	1264601	15.41	14.62										
barchart	pss	+4.15%	15.30	14.74	+0.61	1,264,601	15.41	14.62	14.69	23.96	12.41		10.90	$941.87 m			+1.33	
barrons	pss	4.15%	15.30	14.74	+0.61	1.256m	15.41	14.62				63.34 million		$898.69 million	pss has not issued dividends in more than 1 year.			
bloomberg	pss	4.152%	15.300	14.740	0.610	1,264,601	15.410	14.620		23.96	12.41	61.554mil	11.418	941.779mil			1.340	
boston-com	pss	+4.152%	15.30 usd	14.74	+0.6100	1,264,601	15.41	14.62	14.69	23.96	12.41	61,554,169						
bostonmerchant	pss	+4.152%	15.30 usd	14.74	+0.6100	1,264,601	15.41	14.62	14.69	23.96	12.41	61,554,169						
business-insider	pss	+4.152%	15.30 usd	14.74	+0.6100	1,264,601	15.41	14.62	14.69	23.96	12.41	61,554,169						
chron	pss	+4.152%	15.30 usd	14.74	+0.6100	1,264,601	15.41	14.62	14.69	23.96	12.41	61,554,169						
cio-com	pss	+4.15%	15.30 usd	14.74	+0.6100	1,264,601	15.41	14.62	14.69	23.96	12.41	61,554,169	11.42	942m				
cnn-money	pss	+4.15%today&rsquo;s change	15.30data as of 4:04pm et	14.74	+0.61	1,263,887	15.41	14.62	14.69				11.4	$941.8m				
easystockalterts	pss	4.14%	15.30	14.74	+0.61	1264601	15.41	14.62	14.69	23.96	12.41		11.42				1.34	
eresearch-fidelity-com	pss	4.15%	15.3000	14.7400	0.6100	1,264,601	15.4100	14.6200	14.6900	23.9600	12.4100	61,554,000	11.05	$904.23m				
finance-abc7-com	pss	+4.152%	15.30 usd	14.74	+0.6100	1,264,601	15.41	14.62	14.69	23.96	12.41	61,554,169						
finance-abc7chicago-com	pss	+4.152%	15.30 usd	14.74	+0.6100	1,264,601	15.41	14.62	14.69	23.96	12.41	61,554,169						
financial-content	pss	+4.152%	15.30 usd	14.74	+0.6100	1,264,601	15.41	14.62	14.69	23.96	12.41	61,554,169						
finapps-forbes-com	pss	4.2%	$15.30	14.74	0.61	1,264,601	15.41	14.62	14.69	23.96	12.41	62 mil	11.5	942 mil	0.0	0.00	1.33	
finviz	pss	4.15%	15.30			1,263,887			14.69	-36.14%	23.29%	61.55m	11.05	904.17m			1.33	
fool	pss	+4.15%	$15.30	$14.74	0.61	1,263,887	$15.41	$14.62	$14.69	$23.96	$12.41		11.00	$941.78m				
foxbusiness	pss		$15.30		+0.61	1,267,020			$14.69									
google-finance	pss	(4.15%)	15.30	14.74	+0.61	1.26m	15.41	14.62		23.96	12.41	61.55m	11.49	941.78m			1.33	
howthemarketworks	pss	4.152%	15.3	14.74	0.61	1,255,907	15.41	14.62	14.69									
hpcwire	pss	+4.152%	15.30 usd	14.74	+0.6100	1,264,601	15.41	14.62	14.69	23.96	12.41	61,554,169						
insidestocks	pss	+4.15%	15.30	14.74	+0.61	1255907	15.41	14.62					price earnings ratio: 11.50					
investopedia	pss	+4.15 %	$15.30	14.74	+0.61				14.69									
investorguide	pss	+4.15%	15.30	14.74	+0.61		15.41	14.62		23.96	12.41		11.06	941.8m			1.328	
marketintellisearch	pss	4.15 %	$15.30	$0.00	0.61	1198.80k	$15.41	$14.62	$14.69			61.55m	11.05	0.90b	0.0 %		1.33	
marketwatch	pss	+4.15%	$15.30	open: 14.74	+0.61	10,399	$15.41	$14.62	$14.69	$23.96	$12.41		11.11	$898.69m			1.38	
minyanville	pss	+4.152%	15.30 usd	14.74	+0.6100	1,264,601	15.41	14.62	14.69	23.96	12.41	61,554,169						
msn-money	pss	+4.15%	15.30	14.74	+0.61	1.26 mil	15.41	14.62	14.69	23.96	12.41	61.55 mil	11.42	904.23 mil			1.33	
nasdaq-com	pss	4.15%	$ 15.30		0.61	1,263,887	$ 15.41	$ 14.62	$ 14.69	$ 23.96	$ 12.41	61,554,000	11.5	$ 941,776,200			$ 1.33	
optimum	pss	+4.15%	15.30 ( 4:15 pm edt)	14.74	+0.61	1,263,887	15.41	14.62	14.69	23.96	12.41	61.55m	11.4	941.8m			1.34	
paidcontent	pss	+4.152%	15.30 usd	14.74	+0.6100	1,264,601	15.41	14.62	14.69	23.96	12.41	61,554,169						
pc-quote	pss	4.15%	15.3	14.74	0.61	1,264,601	15.41	14.62	14.69	23.96	12.41	59,099,889	10.96269	904,228,000				
personal-wealth-biz	pss	+4.15%	15.30	14.74		1,267,020	15.41	14.62	14.69	23.96	12.41		11.06			0.00	1.328	
predictwallstreet	pss	+4.15%	15.30		+0.61	1,264,601												
raymond-james	pss	4.15	15.30	14.74	0.61	1,264,601	15.41	14.62	15.30	23.96	12.41		11.33				1.35	
renewable-energy-world	pss	+4.152%	15.30 usd	14.74	+0.6100	1,264,601	15.41	14.62	14.69	23.96	12.41	61,554,169						
screamingmedia	pss	+4.15%	$	open: 14.74	+0.61	7,980	$15.41	$14.62	$14.69	$23.96	$12.41		11.11	$898.69m			1.38	
scroli	pss	%	pss			0												
simple-stock-quotes	pss	+4.15%	last trade: 15.30		change: 0.610								p/e ratio: 11.06					
smartmoney	pss	(4.15%)	15.30	$14.74	0.61	1,264,601	$15.41	$14.62	$14.69	$23.96	$12.41			904,200	0.00%	$0.00		
stocknod	pss	+4.152%	15.30 usd	14.74	+0.6100	1,264,601	15.41	14.62	14.69	23.96	12.41	61,554,169						
stockpickr	pss	4.15%	$15.30 0.61 | 4.15%	14.72	0.61	1.26m	15.41	14.62	14.69	23.96	12.41							
stocksmart	pss	.0 %	$14.9	20.93	0	143,623	15.62	14.83										
stocktwits	pss	4.08%	15.29		+0.60													
streetinsider-com	pss	4.15%	15.30	$14.74	+0.61	1,264,601	$15.41	$14.62	$14.69	$23.96	$12.41		11.42				$1.34	
thecramerreport	pss		15.30		+0.61	1264601	15.41	14.62										
thestree	pss	4.15%	$15.3	14.72	0.61	1263887	15.41	14.62	14.69	-23.96	12.41	6.1554169e7		8.98690867e8				
tickerspy	pss	4.15%	$15.30	14.74	+0.61	1,264,601	15.41	14.62	14.69	23.96	12.41		11.0	904.2m	0.00%	$0.00		
tmx-quotemedia	pss	4.15%	15.300	14.740	0.610	1,267,020	15.410	14.620	14.690	23.960	12.410	61,554,169	11.00	941,778,786			1.34	
updown	pss	4.15%	$15.30	$14.74	$0.61	1,255,380	$15.41	$14.62	$14.69	$23.96	$12.41	61.55b	10.70	$904m			1.37	
wallstreetsurvivor	pss	4.15%	15.30	14.74	0.61	1,255,907	15.41	14.62		23.96	12.41		11.00	$904m			1.75	
yahoo-finance	pss	4.15%	15.30		0.61	1,264,601	15.41	14.62	14.69	23.96	12.41		11.52	941.78m			1.33	
ycharts-com	pss	+4.08%	15.29		+0.60					23.96	12.41		11.41	941.25m	0.00%		1.34	
zacks	pss	(4.15%)	15.30		0.61	vol.  1,264,601	15.41	14.62		23.96	12.41		10.96	904.27 m	0.00	0.00	1.34	
advfn	dvox	-1.32	7.5	7.6	-0.1	55521	7.7	7.39										
barchart	dvox	-1.32%	7.50	7.60	-0.10	55,521	7.70	7.39	7.60	16.80	3.80		50.73	$70.35 m			+0.07	
barrons	dvox	1.32%	7.50	7.60	-0.10	55,521	7.70	7.39				9.69 million		$71.40 million	dvox has not issued dividends in more than 1 year.			
bloomberg	dvox	-1.316%	7.500	7.600	-0.100	55,521	7.700	7.390		16.80	3.80	29.383mil	20.270	220.375mil			0.370	
boston-com	dvox	-1.316%	7.500 usd	7.600	-0.1000	55,521	7.700	7.390	7.600	18.34	3.800	9,383,335						
bostonmerchant	dvox	-1.316%	7.500 usd	7.600	-0.1000	55,521	7.700	7.390	7.600	18.34	3.800	9,383,335						
business-insider	dvox	-1.316%	7.500 usd	7.600	-0.1000	55,521	7.700	7.390	7.600	18.34	3.800	9,383,335						
chron	dvox	-1.316%	7.500 usd	7.600	-0.1000	55,521	7.700	7.390	7.600	18.34	3.800	9,383,335						
cio-com	dvox	-1.32%	7.500 usd	7.600	-0.1000	55,521	7.700	7.390	7.600	18.34	3.800	9,383,335	187.50	70m				
cnn-money	dvox	-1.32%	7.50	7.60	-0.10	55,152	7.70	7.39	7.60				187.5	$70.4m				
easystockalterts	dvox	-1.32%	7.50	7.60	-0.10	55521	7.70	7.39	7.60	17.19	3.80		187.50				0.04	
eresearch-fidelity-com	dvox	-1.32%	7.5000	7.6000	-0.1000	55,521	7.7000	7.3900	7.6000	16.8000	3.8000	29,800,000	31.67	$226.48m				
finance-abc7-com	dvox	-1.316%	7.500 usd	7.600	-0.1000	55,521	7.700	7.390	7.600	18.34	3.800	9,383,335						
finance-abc7chicago-com	dvox	-1.316%	7.500 usd	7.600	-0.1000	55,521	7.700	7.390	7.600	18.34	3.800	9,383,335						
financial-content	dvox	-1.316%	7.500 usd	7.600	-0.1000	55,521	7.700	7.390	7.600	18.34	3.800	9,383,335						
finapps-forbes-com	dvox	-1.3%	$7.50	7.60	-0.10	55,521	7.70	7.39	7.60	16.80	3.80	30 mil	53.6	223 mil	0.0	0.00	0.14	
finviz	dvox	-1.32%	7.50			55,152			7.60	-55.36%	97.37%	9.38m	83.33	70.35m			0.09	
fool	dvox	-1.32%	$7.50	$7.60	-0.10	55,152	$7.70	$7.39	$7.60	$16.80	$3.80		190.30	$70.38m				
foxbusiness	dvox		$7.50		-0.10	55,521			$7.60									
google-finance	dvox	(-1.32%)	7.50	7.60	-0.10	55,521.00	7.70	7.39		16.80	3.80	9.38m	81.87	70.38m			0.09	
howthemarketworks	dvox	-1.316%	7.5	7.6	-0.1	53,565	7.7	7.39	7.6									
hpcwire	dvox	-1.316%	7.500 usd	7.600	-0.1000	55,521	7.700	7.390	7.600	18.34	3.800	9,383,335						
insidestocks	dvox	-1.32%	7.50	7.60	-0.10	55521	7.70	7.39										
investopedia	dvox	-1.32 %	$7.50	7.60	-0.10				7.60									
marketintellisearch	dvox	-1.32 %	$7.50	$7.60	-0.10	56.70k	$7.70	$7.39	$7.60			9.38m	84.44	0.07b	0.0 %		0.09	
marketwatch	dvox	-1.32%	$7.50	open: 7.60	-0.10	1,576	$7.70	$7.39	$7.60	$16.80	$3.80			$70.09m				
minyanville	dvox	-1.316%	7.500 usd	7.600	-0.1000	55,521	7.700	7.390	7.600	18.34	3.800	9,383,335						
msn-money	dvox	-1.32%	7.50	7.60	-0.10	55,521	7.70	7.39	7.60	16.80	3.80	29.80 mil		226.48 mil			0.09	
nasdaq-com	dvox	1.32%	$ 7.50	$ 7.60	0.10	55,521	$ 7.70	$ 7.39	$ 7.60	$ 16.80	$ 3.80	9,383,000	107.14	$ 70,372,500			$ 0.07	
optimum	dvox	-1.32%	7.50 ( 4:30 pm edt)	7.60	-0.10	55,521	7.70	7.39	7.60	17.19	3.80	9.38m	187.5	70.4m			0.04	
paidcontent	dvox	-1.316%	7.500 usd	7.600	-0.1000	55,521	7.700	7.390	7.600	18.34	3.800	9,383,335						
pc-quote	dvox	-1.32%	7.5	7.6	-0.10	55,521	7.7	7.39	7.6	16.80	3.80	9,508,107		71,311,000				
personal-wealth-biz	dvox	-1.32%	7.50	7.60	-0.10	55,521	7.70	7.39	7.60	16.80	3.80					0.00	-0.80	
predictwallstreet	dvox	-1.32%	7.50		-0.10	55,521												
raymond-james	dvox	-1.32	7.50	7.60	-0.10	55,521	7.70	7.39	7.50	16.80	3.80		32.61				0.23	
renewable-energy-world	dvox	-1.316%	7.500 usd	7.600	-0.1000	55,521	7.700	7.390	7.600	18.34	3.800	9,383,335						
screamingmedia	dvox	-1.32%	$	open: 7.60	-0.10	1,576	$7.70	$7.39	$7.60	$16.80	$3.80			$71.41m				
scroli	dvox	%	dvox			0												
simple-stock-quotes	dvox	-1.32%	last trade: 7.50		change: -0.100													
smartmoney	dvox	(-1.32%)	7.50	$7.60	-0.10	55,521	$7.70	$7.39	$7.60	$16.80	$3.80			71,300	0.00%	$0.00		
stocknod	dvox	-1.316%	7.500 usd	7.600	-0.1000	55,521	7.700	7.390	7.600	18.34	3.800	9,383,335						
stockpickr	dvox	-1.32%	$7.50 -0.10 | -1.32%	7.60	-0.10	55.15k	7.70	7.39	7.60	16.80	3.80							
stocksmart	dvox	.0 %	$6.98	5.09	0	4,419	7.315	6.97										
stocktwits	dvox	-0.92%	7.53		-0.07													
streetinsider-com	dvox	1.32%	7.50	$7.60	-0.1	55,521	$7.70	$7.39	$7.60	$17.19	$3.80		187.50				$0.04	
thecramerreport	dvox		7.50	7.60	-0.10	55521	7.70	7.39										
thestree	dvox	-1.32%	$7.5	7.6	-0.1	55152	7.7	7.39	7.6	-16.8	3.8	9383435.0		7.1407179e7				
tickerspy	dvox	-1.32%	$7.50	7.60	-0.10	55,521	7.70	7.39	7.60	16.80	3.80		0.0	71.3m	0.00%	$0.00		
tmx-quotemedia	dvox	-1.32%	7.500	7.600	-0.100	55,521	7.700	7.390	7.600	16.800	3.800	9,383,435	190.00	70,375,763			0.04	
updown	dvox	-1.32%	$7.50	$7.60	-$0.10	53,945	$7.70	$7.39	$7.60	$16.80	$3.80			$71m				
wallstreetsurvivor	dvox	-1.32%	7.50	7.60	-0.10	53,565	7.70	7.39		16.80	3.80		190.00	$71m			0.00	
yahoo-finance	dvox	1.32%	7.50	7.60	0.10	55,521	7.70	7.39	7.60	16.80	3.80			70.31m			-0.80	
ycharts-com	dvox	-0.92%	7.53		-0.07					17.19	3.80		107.57	70.63m	0.00%		0.07	
zacks	dvox	(-1.32%)	7.50		-0.10	vol.  55,521	7.70	7.39		17.19	3.80		50.67	71.31 m	0.00	0.00	.15	
advfn	nue	0.85	41.57	41.18	0.35	2525695	41.65	40.9										
barchart	nue	+0.85%	41.57	41.18	+0.35	2,525,695	41.65	40.90	41.22	48.63	34.65		47.90	$13.14 b	3.6%	$1.45	+0.82	
barrons	nue	0.85%	41.57	41.18	+0.35	2.526m	41.65	40.90				316.51 million		$12.72 billion	3.49%	$0.36		
bloomberg	nue	0.849%	41.570	41.180	0.350	2,524,195	41.650	40.900		49.24	35.71	316.062mil	49.488	13,138.700mil	3.480	0.362 regular cash	0.840	
boston-com	nue	+0.8491%	41.57 usd	41.18	+0.3500	2,525,695	41.65	40.90	41.22	49.24	35.71	316,061,998						
bostonmerchant	nue	+0.8491%	41.57 usd	41.18	+0.3500	2,525,695	41.65	40.90	41.22	49.24	35.71	316,061,998						
business-insider	nue	+0.8491%	41.57 usd	41.18	+0.3500	2,525,695	41.65	40.90	41.22	49.24	35.71	316,061,998						
chron	nue	+0.8491%	41.57 usd	41.18	+0.3500	2,525,695	41.65	40.90	41.22	49.24	35.71	316,061,998						
cio-com	nue	+0.85%	41.57 usd	41.18	+0.3500	2,525,695	41.65	40.90	41.22	49.24	35.71	316,061,998	50.70	13b	3.7	1.45		
cnn-money	nue	+0.85%today&rsquo;s change	41.57data as of 4:02pm et	41.18	+0.35	2,525,695	41.65	40.90	41.22				50.7	$13.1b	3.49%			
easystockalterts	nue	0.85%	41.57	41.18	+0.35	2525695	41.65	40.90	41.22	49.24	35.71		50.70				0.82	
eresearch-fidelity-com	nue	0.85%	41.5700	41.1800	0.3500	2,525,695	41.6500	40.9000	41.2200	49.2400	35.7100	316,062,000	50.27	$13.03b	3.52%	$0.362500		
finance-abc7-com	nue	+0.8491%	41.57 usd	41.18	+0.3500	2,525,695	41.65	40.90	41.22	49.24	35.71	316,061,998						
finance-abc7chicago-com	nue	+0.8491%	41.57 usd	41.18	+0.3500	2,525,695	41.65	40.90	41.22	49.24	35.71	316,061,998						
financial-content	nue	+0.8491%	41.57 usd	41.18	+0.3500	2,525,695	41.65	40.90	41.22	49.24	35.71	316,061,998						
finapps-forbes-com	nue	0.9%	$41.57	41.18	0.35	2,525,695	41.65	40.90	41.22	49.24	35.71	316 mil	50.7	13 bil	3.5	1.45	0.82	
finviz	nue	0.85%	41.57			2,522,654			41.22	-14.11%	20.55%	316.06m	50.27	13.03b		1.45	0.82	
fool	nue	+0.85%	$41.57	$41.18	0.35	2,525,695	$41.65	$40.90	$41.22	$49.24	$35.71		49.10	$13.14b	3.40%	1.45		
foxbusiness	nue		$41.57		+0.35	2,528,126			$41.22									
google-finance	nue	(0.85%)	41.57	41.18	+0.35	2.53m	41.65	40.90		49.24	35.71	316.04m	50.44	13.14b	3.49	0.36	0.82	
howthemarketworks	nue	0.849%	41.57	41.18	0.35	2,525,695	41.65	40.9	41.22									
hpcwire	nue	+0.8491%	41.57 usd	41.18	+0.3500	2,525,695	41.65	40.90	41.22	49.24	35.71	316,061,998						
insidestocks	nue	+0.85%	41.57	41.18	+0.35	2525695	41.65	40.90					price earnings ratio: 50.70					
investopedia	nue	+0.85 %	$41.57	41.18	+0.35				41.22									
investorguide	nue	+0.85%	41.57	41.18	+0.35		41.65	40.90		49.24	35.71		50.27	13.139b			0.82	
marketintellisearch	nue	0.85 %	$41.57	$41.18	0.35	2503.80k	$41.65	$40.90	$41.22			316.06m	50.27	13.03b	3.52 %		0.82	
marketwatch	nue	+0.85%	$41.57	open: 41.18	+0.35	4,766	$41.65	$40.90	$41.22	$49.24	$35.71		50.09	$12.72b	3.49%	0.36	0.83	
msn-money	nue	+0.85%	41.57	41.18	+0.35	2.53 mil	41.65	40.90	41.22	49.24	35.71	316.06 mil	50.70	13.03 bil	3.52%	1.45	0.82	
nasdaq-com	nue	0.85%	$ 41.57		0.35	2,525,695	$ 41.65	$ 40.90	$ 41.22	$ 49.24	$ 35.71	316,062,000	50.7	$ 13,138,697,340	3.52 %	$1.450000	$ 0.82	
optimum	nue	+0.85%	41.57 ( 4:02 pm edt)	41.18	+0.35	2,525,695	41.65	40.90	41.22	49.24	35.71	316.06m	50.7	13.1b	3.49	1.45	0.82	
paidcontent	nue	+0.8491%	41.57 usd	41.18	+0.3500	2,525,695	41.65	40.90	41.22	49.24	35.71	316,061,998						
pc-quote	nue	0.85%	41.57	41.18	0.35	2,528,126	41.65	40.9	41.22	49.24	35.71	313,400,890	50.26829	13,028,075,000		0.3625		
personal-wealth-biz	nue	+0.85%	41.57	41.18		2,528,126	41.65	40.90	41.22	49.24	35.71		50.27		3.52	1.449	0.82	
predictwallstreet	nue	+0.85%	41.57		+0.35	2,525,695												
raymond-james	nue	0.85	41.57	41.18	0.35	2,525,695	41.65	40.90	41.57	49.24	35.71		50.70				0.82	
renewable-energy-world	nue	+0.8491%	41.57 usd	41.18	+0.3500	2,525,695	41.65	40.90	41.22	49.24	35.71	316,061,998						
screamingmedia	nue	+0.85%	$	open: 41.18	+0.35	4,766	$41.65	$40.90	$41.22	$49.24	$35.71		50.09	$12.72b	3.49%	0.36	0.83	
scroli	nue	0.85%	nue 41.57	41.18	0.35	0	41.65	40.90	41.22	49.24	35.71		50.44				0.82	
simple-stock-quotes	nue	+0.85%	last trade: 41.57		change: 0.350								p/e ratio: 50.27					
smartmoney	nue	(0.85%)	41.57	$41.18	0.35	2,525,695	$41.65	$40.90	$41.22	$49.24	$35.71			13,028,100	3.52%	$0.36		
stocknod	nue	+0.8491%	41.57 usd	41.18	+0.3500	2,525,695	41.65	40.90	41.22	49.24	35.71	316,061,998						
stockpickr	nue	0.85%	$41.57 0.35 | 0.85%	41.15	0.35	2.53m	41.65	40.90	41.22	49.24	35.71							
stocksmart	nue	.0 %	$40.905	44.26	0	224,267	42.05	40.83										
stocktwits	nue	0.80%	41.55		+0.33													
streetinsider-com	nue	0.85%	41.57	$41.18	+0.35	2,525,695	$41.65	$40.90	$41.22	$49.24	$35.71		50.70				$0.82	
thecramerreport	nue		41.57	41.18	+0.35	2525695	41.65	40.90										
thestree	nue	0.85%	$41.57	41.15	0.35	2525695	41.65	40.9	41.22	-49.24	35.71	3.16061998e8		1.27183348e10				
tickerspy	nue	0.85%	$41.57	41.18	+0.35	2,525,695	41.65	40.90	41.22	49.24	35.71		50.3	13.0b	3.52%	$0.36		
tmx-quotemedia	nue	0.85%	41.570	41.180	0.350	2,528,126	41.650	40.900	41.220	49.240	35.710	316,061,998	50.30	13,138,697,257	3.518	0.363 usd	0.82	
updown	nue	0.85%	$41.57	$41.18	$0.35	2,525,695	$41.65	$40.90	$41.22	$49.24	$35.71	316.06b	49.57	$13.02b			0.83	
wallstreetsurvivor	nue	0.85%	41.57	41.18	0.35	2,525,695	41.65	40.90		49.24	35.71		50.30	$13b	3.50%	1.44 -	0.42	
yahoo-finance	nue	0.85%	41.57	41.18	0.35	2,522,654	41.65	40.90	41.22	49.24	35.71		50.70	13.14b	3.60%	1.45	0.82	
ycharts-com	nue	+0.80%	41.55		+0.33					49.24	35.71		50.67	13.13b	3.57%		0.82	
zacks	nue	(0.85%)	41.57		0.35	vol.  2,525,695	41.65	40.90		49.24	35.71		49.07	13.03 b	3.52	1.45	.84	
advfn	ltm	-1.40	39.35	38.485	-0.56	572483	40.04	37.9										
barchart	ltm	-1.40%	39.35	38.49	-0.56	572,483	40.04	37.90	39.91	44.25	31.79		19.28	$1.65 b			+2.04	
barrons	ltm	1.40%	39.35	38.485	-0.56	567,052	40.04	37.90				40.38 million		$1.66 billion	ltm has not issued dividends in more than 1 year.			
bloomberg	ltm	-1.403%	39.350	38.485	-0.560	572,483	40.040	37.900		44.25	30.39	42.291mil	19.289	1,664.162mil			2.040	
boston-com	ltm	-1.403%	39.35 usd	38.48	-0.5600	572,483	40.04	37.90	39.91	44.25	30.39	42,291,285						
bostonmerchant	ltm	-1.403%	39.35 usd	38.48	-0.5600	572,483	40.04	37.90	39.91	44.25	30.39	42,291,285						
business-insider	ltm	-1.403%	39.35 usd	38.48	-0.5600	572,483	40.04	37.90	39.91	44.25	30.39	42,291,285						
chron	ltm	-1.403%	39.35 usd	38.48	-0.5600	572,483	40.04	37.90	39.91	44.25	30.39	42,291,285						
cio-com	ltm	-1.40%	39.35 usd	38.48	-0.5600	572,483	40.04	37.90	39.91	44.25	30.39	42,291,285	19.10	2b				
cnn-money	ltm	-1.40%	39.35	38.49	-0.56	566,727	40.04	37.90	39.91				19.1	$1.7b				
easystockalterts	ltm	-1.45%	39.35	38.49	-0.56	567052	40.04	37.90	39.91	44.25	30.39		19.10				2.06	
eresearch-fidelity-com	ltm	-1.40%	39.3500	38.4850	-0.5600	572,483	40.0400	37.9000	39.9100	44.2500	30.3900	42,291,000	19.56	$1.69b				
finance-abc7-com	ltm	-1.403%	39.35 usd	38.48	-0.5600	572,483	40.04	37.90	39.91	44.25	30.39	42,291,285						
finance-abc7chicago-com	ltm	-1.403%	39.35 usd	38.48	-0.5600	572,483	40.04	37.90	39.91	44.25	30.39	42,291,285						
financial-content	ltm	-1.403%	39.35 usd	38.48	-0.5600	572,483	40.04	37.90	39.91	44.25	30.39	42,291,285						
finapps-forbes-com	ltm	-1.4%	$39.35	38.49	-0.56	572,483	40.04	37.90	39.91	44.25	30.39	42 mil	19.3	2 bil	0.0	0.00	2.04	
finviz	ltm	-1.40%	39.35			567,052			39.91	-11.07%	29.48%	42.29m	19.56	1.69b			2.04	
fool	ltm	-1.40%	$39.35	$38.49	-0.56	572,483	$40.04	$37.90	$39.91	$44.25	$30.39		19.10	$1.66b				
foxbusiness	ltm		$39.35		-0.56	572,643			$39.91									
google-finance	ltm	(-1.40%)	39.35	38.49	-0.56	572,483.00	40.04	37.90		44.25	30.39	42.29m	19.29	1.66b			2.04	
howthemarketworks	ltm	-1.403%	39.35	38.485	-0.56	567,052	40.04	37.9	39.91									
hpcwire	ltm	-1.403%	39.35 usd	38.48	-0.5600	572,483	40.04	37.90	39.91	44.25	30.39	42,291,285						
insidestocks	ltm	-1.40%	39.35	38.49	-0.56	567052	40.04	37.90					price earnings ratio: 19.29					
investopedia	ltm	-1.40 %	$39.35	38.49	-0.56				39.91									
investorguide	ltm	-1.40%	39.35	38.485	-0.56		40.04	37.90		44.25	30.39		19.27	1.588b			2.071	
marketintellisearch	ltm	-1.4 %	$39.35	$38.48	-0.56	594.20k	$40.04	$37.90	$39.91			42.29m	19.56	1.69b	0.0 %		2.04	
marketwatch	ltm	-1.40%	$39.35	open: 38.49	-0.56	6,101	$40.04	$37.90	$39.91	$44.25	$32.69		19.25	$1.66b			2.04	
minyanville	ltm	-1.403%	39.35 usd	38.48	-0.5600	572,483	40.04	37.90	39.91	44.25	30.39	42,291,285						
msn-money	ltm	-1.40%	39.35	38.49	-0.56	572,483	40.04	37.90	39.91	44.25	30.39	42.29 mil	19.01	1.69 bil			2.04	
nasdaq-com	ltm	1.4%	$ 39.35		0.56	567,052	$ 40.04	$ 37.90	$ 39.91	$ 44.25	$ 30.39	42,291,000	19.29	$ 1,664,150,850			$ 2.04	
optimum	ltm	-1.40%	39.35 ( 4:15 pm edt)	38.48	-0.56	567,052	40.04	37.90	39.91	44.25	30.39	42.29m	19.1	1.7b			2.06	
paidcontent	ltm	-1.403%	39.35 usd	38.48	-0.5600	572,483	40.04	37.90	39.91	44.25	30.39	42,291,285						
pc-quote	ltm	-1.40%	39.35	38.485	-0.56	572,483	40.04	37.9	39.91	44.25	30.39	42,868,513	19.28019	1,686,876,000				
personal-wealth-biz	ltm	-1.40%	39.35	38.485	-0.56	572,643	40.04	37.90	39.91	44.25	30.39		19.27			0.00	2.071	
predictwallstreet	ltm	-1.40%	39.35		-0.56	572,483												
raymond-james	ltm	-1.40	39.35	38.49	-0.56	572,483	40.04	37.90	39.35	44.25	30.39		18.74				2.10	
renewable-energy-world	ltm	-1.403%	39.35 usd	38.48	-0.5600	572,483	40.04	37.90	39.91	44.25	30.39	42,291,285						
screamingmedia	ltm	-1.40%	$	open: 38.49	-0.56	6,101	$40.04	$37.90	$39.91	$44.25	$32.69		19.25	$1.66b			2.04	
scroli	ltm	%	ltm			0												
smartmoney	ltm	(-1.40%)	39.35	$38.48	-0.56	572,483	$40.04	$37.90	$39.91	$44.25	$30.39			1,687,800	0.00%	$0.00		
stocknod	ltm	-1.403%	39.35 usd	38.48	-0.5600	572,483	40.04	37.90	39.91	44.25	30.39	42,291,285						
stockpickr	ltm	-1.40%	$39.35 -0.56 | -1.40%	39.85	-0.56	572.48k	40.04	37.90	39.91	44.25	30.39							
stocksmart	ltm	.0 %	$35.4	41.26	0	28,699	36.6	35.4										
stocktwits	ltm	-1.48%	39.32		-0.59													
streetinsider-com	ltm	1.4%	39.35	$38.49	-0.56	567,052	$40.04	$37.90	$39.91	$44.25	$30.39		19.10				$2.06	
thecramerreport	ltm		39.35	38.485	-0.56	572483	40.04	37.90										
thestree	ltm	-1.4%	$39.35	39.85	-0.56	567052	40.04	37.9	39.91	-44.25	30.39	4.2291285e7		1.663739152e9				
tickerspy	ltm	-1.40%	$39.35	38.48	-0.56	567,052	40.04	37.90	39.91	44.25	30.39		19.3	1.6b	0.00%	$0.00		
tmx-quotemedia	ltm	-1.40%	39.350	38.485	-0.560	572,643	40.040	37.900	39.910	44.250	30.390	42,291,285	19.40	1,664,162,065			2.06	
updown	ltm	-1.40%	$39.35	$38.49	-$0.56	566,057	$40.04	$37.90	$39.91	$44.25	$30.39	42.29b	19.06	$1.68b			2.09	
wallstreetsurvivor	ltm	-1.40%	39.35	38.49	-0.56	567,052	40.04	37.90		44.25	30.39		19.40	$2b			2.00	
yahoo-finance	ltm	1.40%	39.35	38.49	0.56	572,483	40.04	37.90	39.91	44.25	30.39		19.00	1.59b			2.07	
ycharts-com	ltm	-1.48%	39.32		-0.59					44.25	30.39		19.00	1.65b	0.00%		2.07	
zacks	ltm	(-1.40%)	39.35		-0.56	vol.  572,483	40.04	37.90		44.25	30.39		19.56	1.69 b	0.00	0.00	2.04	
advfn	cov	1.86	54.22	53.28	0.99	4791858	54.32	52.9										
barchart	cov	+1.86%	54.22	53.28	+0.99	4,791,858	54.32	52.90	53.23	57.65	34.67		14.97	$26.78 b	1.5%	$0.80	+3.38	
barrons	cov	1.86%	54.22	53.28	+0.99	4.787m	54.32	52.90				504.00 million		$26.49 billion	cov has not issued dividends in more than 1 year.	$0.16		
bloomberg	cov	1.860%	54.220	53.280	0.990	4,791,858	54.320	52.900		57.65	35.12	495.733mil	15.188	26,878.660mil	1.437	0.200 regular cash	3.570	
boston-com	cov	+1.860%	54.22 usd	53.28	+0.9900	4,791,858	54.32	52.90	53.23	57.65	51.13							
bostonmerchant	cov	+1.860%	54.22 usd	53.28	+0.9900	4,791,858	54.32	52.90	53.23	57.65	51.13							
business-insider	cov	+1.860%	54.22 usd	53.28	+0.9900	4,791,858	54.32	52.90	53.23	57.65	51.13							
chron	cov	+1.860%	54.22 usd	53.28	+0.9900	4,791,658	54.32	52.90	53.23	57.65	51.13							
cio-com	cov	+1.86%	54.22 usd	53.28	+0.9900	4,791,658	54.32	52.90	53.23	57.65	51.13				1.5	0.8		
cnn-money	cov	+1.86%	54.22	53.28	+0.99	4,691,887	54.32	52.90	53.23					$27.1b	1.44%			
easystockalterts	cov	1.86%	54.22	53.28	+0.99	4791658	54.32	52.90	53.23	57.65	35.12						0.00	
eresearch-fidelity-com	cov	1.86%	54.2200	53.2800	0.9900	4,791,658	54.3200	52.9000	53.2300	57.6500	35.1200	495,733,000	16.33	$26.39b	1.47%	$0.200000		
finance-abc7-com	cov	+1.860%	54.22 usd	53.28	+0.9900	4,791,658	54.32	52.90	53.23	57.65	51.13							
finance-abc7chicago-com	cov	+1.860%	54.22 usd	53.28	+0.9900	4,791,658	54.32	52.90	53.23	57.65	51.13							
financial-content	cov	+1.860%	54.22 usd	53.28	+0.9900	4,791,658	54.32	52.90	53.23	57.65	51.13							
finapps-forbes-com	cov	1.9%	$54.22	53.28	0.99	4,791,658	54.32	52.90	53.23	57.65	35.12	496 mil	16.0	27 bil	1.5	0.80	3.38	
finviz	cov	1.86%	54.22			4,791,658			53.23	-5.95%	56.42%	495.73m	16.33	26.39b		0.80	3.26	
fool	cov	+1.86%	$54.22	$53.28	0.99	4,787,468	$54.32	$52.90	$53.23	$57.65	$35.12		15.90	$26.88b	1.40%	0.80		
foxbusiness	cov		$54.22		+0.99	4,791,858			$53.23									
google-finance	cov	(1.86%)	54.22	53.28	+0.99	4.79m	54.32	52.90		57.65	35.12	495.73m	16.63	26.88b	1.48	0.20	3.26	
howthemarketworks	cov	1.86%	54.22	53.28	0.99	4,787,468	54.32	52.9	53.23									
hpcwire	cov	+1.860%	54.22 usd	53.28	+0.9900	4,791,858	54.32	52.90	53.23	57.65	51.13							
insidestocks	cov	+1.86%	54.22	53.28	+0.99	4787468	54.32	52.90					price earnings ratio: 15.19					
investopedia	cov	+1.86 %	$54.22	53.28	+0.99				53.23									
investorguide	cov	+1.86%	54.22	53.28	+0.99		54.32	52.90		57.65	35.12		15.78	26.879b			3.374	
marketintellisearch	cov	1.86 %	$54.22	$53.28	0.99	4844.90k	$54.32	$52.90	$53.23			495.73m	16.33	26.39b	1.5 %		3.26	
marketwatch	cov	+1.86%	$54.21	open: 53.28	+0.99	102,771	$54.32	$52.90	$53.23	$58.69	$35.12		16.83	$26.49b			3.22	
minyanville	cov	+1.860%	54.22 usd	53.28	+0.9900	4,791,658	54.32	52.90	53.23	57.65	51.13							
msn-money	cov	+1.86%	54.22	53.28	+0.99	4.79 mil	54.32	52.90	53.23	57.65	35.12	495.73 mil	16.63	26.39 bil	1.50%	0.80	3.38	
nasdaq-com	cov	1.86%	$ 54.22		0.99	4,791,658	$ 54.32	$ 52.90	$ 53.23	$ 57.65	$ 35.12	495,733,000	16.04	$ 26,878,643,260	1.5 %	$0.800000	$ 3.38	
optimum	cov	+1.86%	54.22 ( 4:15 pm edt)	53.28	+0.99	4,791,658	54.32	52.90	53.23	57.65	35.12				1.48	0.80		
paidcontent	cov	+1.860%	54.22 usd	53.28	+0.9900	4,791,658	54.32	52.90	53.23	57.65	51.13							
pc-quote	cov	1.86%	54.22	53.28	0.99	4,791,858	54.32	52.9	53.23	57.65	35.12	486,681,428	16.32822	26,387,867,000		0.2		
personal-wealth-biz	cov	+1.86%	54.22	53.28		4,791,858	54.32	52.90	53.23	57.65	35.12		15.78		1.47	0.78	3.374	
predictwallstreet	cov	+1.86%	54.22		+0.99	4,791,658												
raymond-james	cov	1.86	54.22	53.28	0.99	4,791,658	54.32	52.90	54.22	57.65	35.12		16.53				3.28	
renewable-energy-world	cov	+1.860%	54.22 usd	53.28	+0.9900	4,791,658	54.32	52.90	53.23	57.65	51.13							
screamingmedia	cov	+1.86%	$	open: 53.28	+0.99	102,571	$54.32	$52.90	$53.23	$58.69	$35.12		16.83	$26.49b			3.22	
scroli	cov	1.86%	cov 54.22	53.28	0.99	4,206,624	54.32	52.90	53.23	57.65	35.12		16.63				3.26	
simple-stock-quotes	cov	+1.86%	last trade: 54.22		change: 0.990								p/e ratio: 15.78					
smartmoney	cov	(1.86%)	54.22	$53.28	0.99	4,791,658	$54.32	$52.90	$53.23	$57.65	$35.12			26,387,900	1.50%	$0.20		
stocknod	cov	+1.860%	54.22 usd	53.28	+0.9900	4,791,658	54.32	52.90	53.23	57.65	51.13							
stockpickr	cov	1.86%	$54.22 0.99 | 1.86%	53.30	0.99	4.79m	54.32	52.90	53.23	57.65	35.12							
stocksmart	cov	%	$54.65	45.51		291,651	55.15	54.54										
stocktwits	cov	1.88%	54.23		+1.00													
streetinsider-com	cov	1.86%	54.22	$53.28	+0.99	4,791,658	$54.32	$52.90	$53.23	$57.65	$35.12						$0.00	
thecramerreport	cov		54.22	53.28	+0.99	4791658	54.32	52.90										
thestree	cov	1.86%	$54.22	53.3	0.99	4791658	54.32	52.9	53.23	-57.65	35.12	4.95733388e8		2.6487034921e10				
tickerspy	cov	1.86%	$54.22	53.28	+0.99	4,791,658	54.32	52.90	53.23	57.65	35.12		16.3	26.3b	1.50%	$0.20		
tmx-quotemedia	cov	1.86%	54.220	53.280	0.990	4,791,858	54.320	52.900	53.230	57.650	35.120	495,733,388	15.80	26,878,664,297	1.503	0.200 usd	3.37	
updown	cov	1.86%	$54.22	$53.28	$0.99	4,691,887	$54.32	$52.90	$53.23	$57.65	$35.12	495.73b	15.68	$26.38b			3.39	
wallstreetsurvivor	cov	1.86%	54.22	53.28	0.99	4,787,468	54.32	52.90		57.65	35.12		15.80	$26b	1.50%	0.92 -	3.24	
yahoo-finance	cov	1.86%	54.22	53.28	0.99	4,791,658	54.32	52.90	53.23	57.65	35.12		16.07	26.88b	1.50%	0.80	3.37	
ycharts-com	cov	+1.88%	54.23		+1.00					57.65	35.12		16.09	26.78b	1.47%		3.37	
zacks	cov	(1.86%)	54.22		0.99	vol.  4,791,658	54.32	52.90		57.65	35.12		14.91	26.39 b	1.50	0.80	3.57	
advfn	ipi	-0.09	32.47	32.62	-0.03	583497	32.73	32.09										
barchart	ipi	-0.09%	32.47	32.64	-0.03	583,497	32.73	32.09	32.50	40.22	19.73		45.81	$2.44 b			+0.83	
barrons	ipi	0.09%	32.47	32.62	-0.03	582,872	32.73	32.09				75.15 million		$2.48 billion	ipi has not issued dividends in more than 1 year.			
bloomberg	ipi	-0.092%	32.470	32.620	-0.030	583,497	32.730	32.090		40.22	19.08	75.188mil	44.479	2,441.354mil			0.730	
boston-com	ipi	-0.0923%	32.47 usd	32.62	-0.0300	583,497	32.73	32.09	32.50	40.22	19.08	75,187,997						
bostonmerchant	ipi	-0.0923%	32.47 usd	32.62	-0.0300	583,497	32.73	32.09	32.50	40.22	19.08	75,187,997						
business-insider	ipi	-0.0923%	32.47 usd	32.62	-0.0300	583,497	32.73	32.09	32.50	40.22	19.08	75,187,997						
chron	ipi	-0.0923%	32.47 usd	32.62	-0.0300	583,497	32.73	32.09	32.50	40.22	19.08	75,187,997						
cio-com	ipi	-0.09%	32.47 usd	32.62	-0.0300	583,497	32.73	32.09	32.50	40.22	19.08	75,187,997	39.12	2b				
cnn-money	ipi	-0.09%	32.47	32.62	-0.03	583,497	32.73	32.09	32.50				39.1	$2.4b				
easystockalterts	ipi	-0.09%	32.47	32.62	-0.03	583497	32.73	32.09	32.50	40.22	19.08		39.12				0.83	
eresearch-fidelity-com	ipi	-0.09%	32.4700	32.6200	-0.0300	583,497	32.7300	32.0900	32.5000	40.2200	19.0800	75,188,000	39.16	$2.44b				
finance-abc7-com	ipi	-0.0923%	32.47 usd	32.62	-0.0300	583,497	32.73	32.09	32.50	40.22	19.08	75,187,997						
finance-abc7chicago-com	ipi	-0.0923%	32.47 usd	32.62	-0.0300	583,497	32.73	32.09	32.50	40.22	19.08	75,187,997						
financial-content	ipi	-0.0923%	32.47 usd	32.62	-0.0300	583,497	32.73	32.09	32.50	40.22	19.08	75,187,997						
finapps-forbes-com	ipi	-0.1%	$32.47	32.62	-0.03	583,497	32.73	32.09	32.50	40.22	19.08	75 mil	39.1	2 bil	0.0	0.00	0.83	
finviz	ipi	-0.09%	32.47			583,497			32.50	-19.27%	70.18%	75.19m	39.60	2.44b			0.82	
fool	ipi	-0.09%	$32.47	$32.62	-0.03	583,317	$32.73	$32.09	$32.50	$40.22	$19.08		39.70	$2.44b				
foxbusiness	ipi		$32.47		-0.03	583,497			$32.50									
google-finance	ipi	(-0.09%)	32.47	32.62	-0.03	583,497.00	32.73	32.09		40.22	19.08	75.19m	39.57	2.44b			0.82	
howthemarketworks	ipi	-0.092%	32.47	32.62	-0.03	582,872	32.73	32.09	32.5									
hpcwire	ipi	-0.0923%	32.47 usd	32.62	-0.0300	583,497	32.73	32.09	32.50	40.22	19.08	75,187,997						
insidestocks	ipi	-0.09%	32.47	32.64	-0.03	582872	32.73	32.09					price earnings ratio: 39.12					
investopedia	ipi	-0.09 %	$32.47	32.62	-0.03				32.50									
investorguide	ipi	-0.09%	32.47	32.62	-0.03		32.73	32.09		40.22	19.08		39.63	2.441b			0.82	
marketintellisearch	ipi	-0.09 %	$32.47	$32.62	-0.03	604.10k	$32.73	$32.09	$32.50			75.19m	39.63	2.44b	0.0 %		0.82	
marketwatch	ipi	-0.09%	$32.47	open: 32.62	-0.03	3,330	$32.73	$32.09	$32.50	$40.22	$19.77		39.60	$2.48b			0.82	
minyanville	ipi	-0.0923%	32.47 usd	32.62	-0.0300	583,497	32.73	32.09	32.50	40.22	19.08	75,187,997						
msn-money	ipi	-0.09%	32.47	32.62	-0.03	583,497	32.73	32.09	32.50	40.22	19.08	75.19 mil	39.60	2.44 bil			0.82	
nasdaq-com	ipi	0.09%	$ 32.47		0.03	583,497	$ 32.73	$ 32.09	$ 32.50	$ 40.22	$ 19.08	75,188,000	39.12	$ 2,441,354,360			$ 0.83	
optimum	ipi	-0.09%	32.47 ( 4:15 pm edt)	32.62	-0.03	583,497	32.73	32.09	32.50	40.22	19.08	75.19m	39.1	2.4b			0.83	
paidcontent	ipi	-0.0923%	32.47 usd	32.62	-0.0300	583,497	32.73	32.09	32.50	40.22	19.08	75,187,997						
pc-quote	ipi	-0.09%	32.47	32.62	-0.03	583,497	32.73	32.09	32.5	40.22	19.08	75,257,468	39.63415	2,443,610,000				
personal-wealth-biz	ipi	-0.09%	32.47	32.62	-0.03	583,497	32.73	32.09	32.50	40.22	19.08		39.63			0.00	0.82	
predictwallstreet	ipi	-0.09%	32.47		-0.03	583,497												
raymond-james	ipi	-0.09	32.47	32.62	-0.03	583,497	32.73	32.09	32.47	40.22	19.08		39.12				0.83	
renewable-energy-world	ipi	-0.0923%	32.47 usd	32.62	-0.0300	583,497	32.73	32.09	32.50	40.22	19.08	75,187,997						
screamingmedia	ipi	-0.09%	$	open: 32.62	-0.03	3,330	$32.73	$32.09	$32.50	$40.22	$19.77		39.60	$2.48b			0.82	
scroli	ipi	%	ipi			0												
simple-stock-quotes	ipi	-0.09%	last trade: 32.47		change: -0.030								p/e ratio: 39.63					
smartmoney	ipi	(-0.09%)	32.47	$32.62	-0.03	583,497	$32.73	$32.09	$32.50	$40.22	$19.08			2,443,600	0.00%	$0.00		
stocknod	ipi	-0.0923%	32.47 usd	32.62	-0.0300	583,497	32.73	32.09	32.50	40.22	19.08	75,187,997						
stockpickr	ipi	-0.09%	$32.47 -0.03 | -0.09%	32.64	-0.03	583.50k	32.73	32.09	32.50	40.22	19.08							
stocksmart	ipi	.0 %	$30.97	36.76	0	18,780	32.18	30.9										
stocktwits	ipi	-0.09%	32.47		-0.03													
streetinsider-com	ipi	0.09%	32.47	$32.62	-0.03	583,497	$32.73	$32.09	$32.50	$40.22	$19.08		39.12				$0.83	
thecramerreport	ipi		32.47	32.62	-0.03	583497	32.73	32.09										
thestree	ipi	-0.09%	$32.47	32.64	-0.03	583497	32.73	32.09	32.5	-40.22	19.08	7.5187997e7		2.479700141e9				
tickerspy	ipi	-0.09%	$32.47	32.62	-0.03	583,497	32.73	32.09	32.50	40.22	19.08		39.6	2.4b	0.00%	$0.00		
tmx-quotemedia	ipi	-0.09%	32.470	32.620	-0.030	583,497	32.730	32.090	32.500	40.220	19.730	75,187,997	39.20	2,441,354,263			0.83	
updown	ipi	-0.09%	$32.47	$32.62	-$0.03	579,605	$32.73	$32.09	$32.50	$40.22	$19.08	75.18b	39.55	$2.44b			0.82	
wallstreetsurvivor	ipi	-0.09%	32.47	32.62	-0.03	582,872	32.73	32.09		40.22	19.08		39.20	$2b			0.60	
yahoo-finance	ipi	0.09%	32.47	32.62	0.03	583,497	32.73	32.09	32.50	40.22	19.08		39.60	2.44b			0.82	
ycharts-com	ipi	-0.09%	32.47		-0.03					40.22	19.08		39.60	2.44b	0.00%		0.82	
zacks	ipi	(-0.09%)	32.47		-0.03	vol.  583,497	32.73	32.09		40.22	19.08		45.14	2.44 b	0.00	0.00	.72	
advfn	ltre	3.70	9.25	8.88	0.33	19260	9.28	8.86										
barchart	ltre	+3.70%	9.25	8.88	+0.33	21,104	9.28	8.86	8.92	11.20	7.69		34.23	$125.06 m			+0.30	
barrons	ltre			8.88		19,260	9.28	8.86				13.74 million		$119.96 million		$2.2		
bloomberg	ltre	3.700%	9.250	8.880	0.330	19,260	9.280	8.860		11.20	7.69	13.479mil	30.833	124.684mil	23.758	2.200 special cash	0.300	
boston-com	ltre	+3.700%	9.250 usd	8.880	+0.3300	19,260	9.280	8.860	8.920	13.40	7.690	13,479,409						
bostonmerchant	ltre	+3.700%	9.250 usd	8.880	+0.3300	19,260	9.280	8.860	8.920	13.40	7.690	13,479,409						
business-insider	ltre	+3.700%	9.250 usd	8.880	+0.3300	19,260	9.280	8.860	8.920	13.40	7.690	13,479,409						
chron	ltre	+3.700%	9.250 usd	8.880	+0.3300	19,260	9.280	8.860	8.920	13.40	7.690	13,479,409						
cio-com	ltre	+3.70%	9.250 usd	8.880	+0.3300	19,260	9.280	8.860	8.920	13.40	7.690	13,479,409	29.84	125m				
cnn-money	ltre	+3.70%today&rsquo;s change	9.25data as of 4:00pm et	8.88	+0.33	19,260	9.28	8.86	8.92				31.9	$124.7m				
easystockalterts	ltre	3.72%	9.25	8.88	+0.33	19260	9.28	8.86	8.92	13.40	7.69		29.84				0.31	
eresearch-fidelity-com	ltre	3.70%	9.2500	8.8800	0.3300	19,260	9.2800	8.8600	8.9200	13.4000	7.6900	13,479,000	29.73	$120.23m				
finance-abc7-com	ltre	+3.700%	9.250 usd	8.880	+0.3300	19,260	9.280	8.860	8.920	13.40	7.690	13,479,409						
finance-abc7chicago-com	ltre	+3.700%	9.250 usd	8.880	+0.3300	19,260	9.280	8.860	8.920	13.40	7.690	13,479,409						
financial-content	ltre	+3.700%	9.250 usd	8.880	+0.3300	19,260	9.280	8.860	8.920	13.40	7.690	13,479,409						
finapps-forbes-com	ltre	3.7%	$9.25	8.88	0.33	19,260	9.28	8.86	8.92	13.40	7.69	13 mil	30.8	125 mil	0.0	0.00	0.30	
finviz	ltre	3.70%	9.25			19,260			8.92	-17.41%	20.29%	13.48m	30.83	124.69m			0.30	
fool	ltre	+3.70%	$9.25	$8.88	0.33	19,260	$9.28	$8.86	$8.92	$13.40	$7.69		28.10	$124.68m				
foxbusiness	ltre		$9.25		+0.33	19,260			$8.92									
google-finance	ltre	(3.70%)	9.25	8.88	+0.33	19,260.00	9.28	8.86		13.40	7.69	13.48m	30.64	124.68m	null	null	0.30	
howthemarketworks	ltre	3.7%	9.25	8.88	0.33	19,260	9.28	8.86	8.92									
hpcwire	ltre	+3.700%	9.250 usd	8.880	+0.3300	19,260	9.280	8.860	8.920	13.40	7.690	13,479,409						
insidestocks	ltre	+3.70%	9.25	8.88	+0.33	19260	9.28	8.86					price earnings ratio: 30.83					
investopedia	ltre	+3.70 %	$9.25	8.88	+0.33				8.92									
investorguide	ltre	+3.70%	9.25	8.87	+0.33		9.28	8.86		13.40	8.00		28.59	124.7m			0.312	
marketintellisearch	ltre	3.7 %	$9.25	$8.87	0.33	19.00k	$9.28	$8.86	$8.92			13.48m	29.73	0.12b	0.0 %		0.30	
marketwatch	ltre	+3.70%	$9.25	open: 8.88	+0.33	19,260	$9.28	$8.86	$8.92	$13.40	$7.69		29.81	$119.96m		2.20	0.31	
minyanville	ltre	+3.700%	9.250 usd	8.880	+0.3300	19,260	9.280	8.860	8.920	13.40	7.690	13,479,409						
msn-money	ltre	+3.70%	9.25	8.88	+0.33	19,260	9.28	8.86	8.92	13.40	7.69	13.48 mil	29.84	120.24 mil	24.66%	2.20	0.30	
nasdaq-com	ltre	3.7%	$ 9.25	$ 8.88	0.33	19,260	$ 9.28	$ 8.86	$ 8.92	$ 13.40	$ 7.69	13,479,000	30.83	$ 124,680,750			$ 0.30	
optimum	ltre	+3.70%	9.25 ( 4:30 pm edt)	8.88	+0.33	19,260	9.28	8.86	8.92	13.40	7.69	13.48m	29.8	124.7m			0.31	
paidcontent	ltre	+3.700%	9.250 usd	8.880	+0.3300	19,260	9.280	8.860	8.920	13.40	7.690	13,479,409						
pc-quote	ltre	3.70%	9.25	8.88	0.33	19,260	9.28	8.86	8.92	13.40	7.69	12,998,130	28.77419	120,233,000		2.2		
personal-wealth-biz	ltre	+3.70%	9.25	8.87		19,260	9.28	8.86	8.92	13.40	8.00		28.59		24.66	2.20	0.312	
predictwallstreet	ltre	+4.04%	9.28		+0.36	19,260												
raymond-james	ltre	3.70	9.25	8.88	0.33	19,260	9.28	8.86	9.25	13.40	7.69		30.83				0.30	
renewable-energy-world	ltre	+3.700%	9.250 usd	8.880	+0.3300	19,260	9.280	8.860	8.920	13.40	7.690	13,479,409						
screamingmedia	ltre	+3.70%	$	open: 8.88	+0.33	19,260	$9.28	$8.86	$8.92	$13.40	$7.69		29.81	$119.96m		2.20	0.31	
scroli	ltre	%	ltre			0												
simple-stock-quotes	ltre	+3.70%	last trade: 9.25		change: 0.330								p/e ratio: 28.59					
smartmoney	ltre	(3.70%)	9.25	$8.88	0.33	19,260	$9.28	$8.86	$8.92	$13.40	$7.69			120,200	0.00%	$2.20		
stocknod	ltre	+3.700%	9.250 usd	8.880	+0.3300	19,260	9.280	8.860	8.920	13.40	7.690	13,479,409						
stockpickr	ltre	3.70%	$9.25 0.33 | 3.70%	8.88	0.33	19.26k	9.28	8.86	8.92	13.40	7.69							
stocksmart	ltre	.0 %	$9.32	9.56	0	16	9.54	9.32										
stocktwits	ltre	3.70%	9.25		+0.33													
streetinsider-com	ltre	3.70%	9.25	$8.88	+0.33	19,260	$9.28	$8.86	$8.92	$13.40	$7.69		29.84				$0.31	
thecramerreport	ltre		9.25	8.87	+0.33	19260	9.28	8.86										
thestree	ltre	3.7%	$9.25	8.88	0.33	19260	9.28	8.86	8.92	-13.4	7.69	1.3479409e7		1.1996674e8				
tickerspy	ltre	3.70%	$9.25	8.88	+0.33	19,260	9.28	8.86	8.92	13.40	7.69		28.8	120.2m	0.00%	$2.20		
tmx-quotemedia	ltre	3.70%	9.250	8.880	0.330	19,260	9.280	8.860	8.920	13.400	7.690	13,479,409	28.80	124,684,533			0.31	
updown	ltre	3.70%	$9.25	$8.88	$0.33	18,760	$9.28	$8.86	$8.92	$13.40	$7.69	13.47b	28.85	$120m			0.31	
wallstreetsurvivor	ltre	3.70%	9.25	8.88	0.33	19,260	9.28	8.86		13.40	7.69		28.80	$120m		2.20 -	0.32	
yahoo-finance	ltre	3.70%	9.25	8.87	0.33	19,260	9.28	8.86	8.92	13.40	7.69		29.65	124.68m			0.31	
ycharts-com	ltre	+3.70%	9.25		+0.33					13.40	7.69		30.83	125.06m	0.00%		0.30	
zacks	ltre	(3.70%)	9.25		0.33	vol.  19,260	9.28	8.86		13.40	7.69		34.31	120.23 m	0.00	0.00	.26	
advfn	nty	0.00	54.98		0.0													
barrons	nty																	
bloomberg	nty																	
boston-com	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	32.86	63,443,119						
bostonmerchant	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	32.86	63,443,119						
business-insider	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	32.86	63,443,119						
chron	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	32.86	63,443,119						
cio-com	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	32.86	63,443,119	13.99	3b				
cnn-money	nty																	
easystockalterts	nty	0.00%	54.98	87.49	+0.00	1292573	54.98	54.98	54.98	55.01	31.80		13.99				3.93	
eresearch-fidelity-com	nty	0.00%	54.9800	0.00	0.0000	0	0.00	0.00	54.9800	55.0000	31.8000							
finance-abc7-com	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	32.86	63,443,119						
finance-abc7chicago-com	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	32.86	63,443,119						
financial-content	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	32.86	63,443,119						
fool	nty																	
foxbusiness	nty		$55.01		+0.03	1,300			$54.98									
howthemarketworks	nty																	
hpcwire	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	32.86	63,443,119						
insidestocks	nty			symbol			exchange											
investorguide	nty		0.00															
marketintellisearch	nty	2.23 %	$16.52	$15.99	0.36	334.30k	$16.55	$15.91	$16.16						%			
marketwatch	nty																	
minyanville	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	32.86	63,443,119						
msn-money	nty																	
paidcontent	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	32.86	63,443,119						
pc-quote	nty	0.00%	54.98	0	0.00	0	0	0	54.98	55.00	31.80	63,443,001	13.98982	3,488,096,000				
personal-wealth-biz	nty					0												
predictwallstreet	nty	0.00%	55.01		0.00													
raymond-james	nty	0.00	54.98		0.00				54.98	55.00	32.86		13.71				4.01	
renewable-energy-world	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	32.86	63,443,119						
screamingmedia	nty																	
scroli	nty	%	nty			0												
simple-stock-quotes	nty		last trade: 0.00		change: 0.000													
smartmoney	nty																	
stocknod	nty	0.00%	54.98 usd		+0.00	0	54.98	54.98	54.98	55.00	32.86	63,443,119						
stockpickr	nty	0.05%	$55.01 0.03 | 0.05%	55.00	0.03	1.30k	55.00	55.00	54.98	55.00	31.80							
stocksmart	nty	%	$54.98	0		323,721	55	54.98										
stocktwits	nty	0.07%	55.02		+0.04													
streetinsider-com	nty	-0%	54.98	$87.49		1,292,573	$54.98	$54.98	$54.98	$55.01	$31.80		13.99				$3.93	
thecramerreport	nty		0.00															
thestree	nty	0.05%	$55.01	55.0	0.03	1300	55.0	55.0	54.98	-55.0	31.8	6.3418619e7		3.488102683e9				
tickerspy	nty	0.00%	$55.02	55.00	0.00	35,348	55.34	54.99	55.02	55.00	31.80		14.0	3.4b	0.00%	$0.00		
tmx-quotemedia	nty	0.00%	54.980		0.00	0			54.980	55.010	32.860	63,418,619	14.00	3,486,755,673			3.93	
wallstreetsurvivor	nty	-			-		- -											
ycharts-com	nty																	
zacks	nty																	
advfn	ipg	1.68	12.71	12.47	0.21	5569204	12.73	12.4										
barchart	ipg	+1.68%	12.71	12.47	+0.21	5,569,204	12.73	12.40	12.50	13.22	6.80		24.86	$6.22 b	1.97%	$0.24	+0.49	
barrons	ipg	1.68%	12.71	12.47	+0.21	5.561m	12.73	12.40				542.10 million		$5.95 billion	1.89%	$0.06		
bloomberg	ipg	1.680%	12.710	12.470	0.210	5,569,204	12.730	12.400		13.34	6.86	488.694mil	19.859	6,211.306mil	0.944	0.060 regular cash	0.640	
boston-com	ipg	+1.680%	12.71 usd	12.47	+0.2100	5,569,204	12.73	12.40	12.50	13.35	6.860	488,694,439						
bostonmerchant	ipg	+1.680%	12.71 usd	12.47	+0.2100	5,569,204	12.73	12.40	12.50	13.35	6.860	488,694,439						
business-insider	ipg	+1.680%	12.71 usd	12.47	+0.2100	5,569,204	12.73	12.40	12.50	13.35	6.860	488,694,439						
chron	ipg	+1.680%	12.71 usd	12.47	+0.2100	5,566,378	12.73	12.40	12.50	13.35	6.860	488,694,439						
cio-com	ipg	+1.68%	12.71 usd	12.47	+0.2100	5,566,378	12.73	12.40	12.50	13.35	6.860	488,694,439	25.94	6b	2.1	0.24		
cnn-money	ipg	+1.68%	12.71	12.47	+0.21	5,517,754	12.73	12.40	12.50				25.9	$6.2b	1.89%			
easystockalterts	ipg	1.68%	12.71	12.47	+0.21	5566378	12.73	12.40	12.50	13.35	6.86		25.94				0.49	
eresearch-fidelity-com	ipg	1.68%	12.7100	12.4700	0.2100	5,566,378	12.7300	12.4000	12.5000	13.3450	6.8600	488,694,000	25.51	$6.11b	1.92%	$0.060000		
finance-abc7-com	ipg	+1.680%	12.71 usd	12.47	+0.2100	5,566,378	12.73	12.40	12.50	13.35	6.860	488,694,439						
finance-abc7chicago-com	ipg	+1.680%	12.71 usd	12.47	+0.2100	5,566,378	12.73	12.40	12.50	13.35	6.860	488,694,439						
financial-content	ipg	+1.680%	12.71 usd	12.47	+0.2100	5,566,378	12.73	12.40	12.50	13.35	6.860	488,694,439						
finapps-forbes-com	ipg	1.7%	$12.71	12.47	0.21	5,566,378	12.73	12.40	12.50	13.34	6.86	489 mil	25.9	6 bil	1.9	0.24	0.49	
finviz	ipg	1.68%	12.71			5,566,378			12.50	-3.85%	87.17%	488.69m	25.51	6.11b		0.24	0.49	
fool	ipg	+1.68%	$12.71	$12.47	0.21	5,566,378	$12.73	$12.40	$12.50	$13.35	$6.86		24.90	$6.21b		0.24		
foxbusiness	ipg		$12.71		+0.21	5,569,704			$12.50									
google-finance	ipg	(1.68%)	12.71	12.47	+0.21	5.57m	12.73	12.40		13.35	6.86	488.69m	25.72	6.21b	1.89	0.06	0.49	
howthemarketworks	ipg	1.68%	12.71	12.47	0.21	5,560,794	12.73	12.4	12.5									
hpcwire	ipg	+1.680%	12.71 usd	12.47	+0.2100	5,569,204	12.73	12.40	12.50	13.35	6.860	488,694,439						
insidestocks	ipg	+1.68%	12.71	12.47	+0.21	5560794	12.73	12.40					price earnings ratio: 25.94					
investopedia	ipg	+1.68 %	$12.71	12.47	+0.21				12.50									
investorguide	ipg	+1.68%	12.71	12.47	+0.21		12.73	12.40		13.35	6.86		24.41	6.211b			0.512	
marketintellisearch	ipg	1.68 %	$12.71	$12.47	0.21	5244.30k	$12.73	$12.40	$12.50			488.69m	25.51	6.11b	1.92 %		0.49	
marketwatch	ipg	+1.68%	$12.64	open: 12.47	+0.21	55,496	$12.73	$12.40	$12.50	$13.35	$6.99		20.54	$5.95b	1.89%	0.06	0.62	
minyanville	ipg	+1.680%	12.71 usd	12.47	+0.2100	5,566,378	12.73	12.40	12.50	13.35	6.860	488,694,439						
msn-money	ipg	+1.68%	12.71	12.47	+0.21	5.57 mil	12.73	12.40	12.50	13.35	6.86	488.69 mil	24.44	6.11 bil	1.92%	0.24	0.49	
nasdaq-com	ipg	1.68%	$ 12.71		0.21	5,566,378	$ 12.73	$ 12.40	$ 12.50	$ 13.345	$ 6.86	488,694,000	25.94	$ 6,211,300,740	1.92 %	$0.240000	$ 0.49	
optimum	ipg	+1.68%	12.71 ( 4:15 pm edt)	12.47	+0.21	5,566,378	12.73	12.40	12.50	13.35	6.86	488.69m	25.9	6.2b	1.89	0.24	0.49	
paidcontent	ipg	+1.680%	12.71 usd	12.47	+0.2100	5,566,378	12.73	12.40	12.50	13.35	6.860	488,694,439						
pc-quote	ipg	1.68%	12.71	12.47	0.21	5,569,204	12.73	12.4	12.5	13.35	6.86	480,619,591	24.03846	6,108,675,000		0.06		
personal-wealth-biz	ipg	+1.68%	12.71	12.47		5,569,704	12.73	12.40	12.50	13.35	6.86		24.41		0.96	0.12	0.512	
predictwallstreet	ipg	+1.68%	12.71		+0.21	5,566,378												
raymond-james	ipg	1.68	12.71	12.47	0.21	5,566,378	12.73	12.40	12.71	13.35	6.86		20.50				0.62	
renewable-energy-world	ipg	+1.680%	12.71 usd	12.47	+0.2100	5,566,378	12.73	12.40	12.50	13.35	6.860	488,694,439						
screamingmedia	ipg	+1.68%	$	open: 12.47	+0.21	54,996	$12.73	$12.40	$12.50	$13.35	$6.99		20.54	$5.95b	1.89%	0.06	0.62	
scroli	ipg	1.68%	ipg 12.71	12.47	0.21	4,935,377	12.73	12.40	12.50	13.35	6.86		25.72				0.49	
simple-stock-quotes	ipg	+1.68%	last trade: 12.71		change: 0.210								p/e ratio: 24.41					
smartmoney	ipg	(1.68%)	12.71	$12.47	0.21	5,569,204	$12.73	$12.40	$12.50	$13.34	$6.86			6,108,700	1.92%	$0.06		
stocknod	ipg	+1.680%	12.71 usd	12.47	+0.2100	5,569,204	12.73	12.40	12.50	13.35	6.860	488,694,439						
stockpickr	ipg	1.68%	$12.71 0.21 | 1.68%	12.50	0.21	5.57m	12.73	12.40	12.50	13.35	6.86							
stocksmart	ipg	.0 %	$11.52	10.59	0	640,330	11.89	11.505										
stocktwits	ipg	1.68%	12.71		+0.21													
streetinsider-com	ipg	1.68%	12.71	$12.47	+0.21	5,566,378	$12.73	$12.40	$12.50	$13.35	$6.86		25.94				$0.49	
thecramerreport	ipg		12.71	12.47	+0.21	5566378	12.73	12.40										
thestree	ipg	1.68%	$12.71	12.5	0.21	5566378	12.73	12.4	12.5	-13.35	6.86	4.88694439e8		5.952298267e9				
tickerspy	ipg	1.68%	$12.71	12.47	+0.21	5,566,378	12.73	12.40	12.50	13.35	6.86		24.0	6.1b	1.92%	$0.06		
tmx-quotemedia	ipg	1.68%	12.710	12.470	0.210	5,569,704	12.730	12.400	12.500	13.345	6.860	488,694,439	25.50	6,211,306,320	1.920	0.060 usd	0.49	
updown	ipg	1.68%	$12.71	$12.47	$0.21	5,513,194	$12.73	$12.40	$12.50	$13.34	$6.86	488.69b	20.14	$6.10b			0.62	
wallstreetsurvivor	ipg	1.68%	12.71	12.47	0.21	5,560,794	12.73	12.40		13.35	6.86		25.50	$6b	1.90%		0.47	
yahoo-finance	ipg	1.68%	12.71	12.47	0.21	5,566,378	12.73	12.40	12.50	13.35	6.86		24.82	6.21b	2.00%	0.24	0.51	
ycharts-com	ipg	+1.68%	12.71		+0.21					13.35	6.86		24.44	6.22b	1.97%		0.52	
zacks	ipg	(1.68%)	12.71		0.21	vol.  5,566,378	12.73	12.40		13.35	6.86		25.51	6.11 b	1.92	0.24	.49	
advfn	cmls	2.57	3.59	3.51	0.09	96904	3.6	3.49										
barchart	cmls	+2.57%	3.59	3.49	+0.09	118,749	3.60	3.49	3.50	5.78	2.03		4.08	$152.65 m			+1.08	
barrons	cmls	2.29%	3.58	3.51	+0.08	64,216	3.60	3.49				41.19 million		$151.08 million	cmls has not issued dividends in more than 1 year.			
bloomberg	cmls	2.571%	3.590	3.510	0.090	96,904	3.600	3.490		5.78	2.03	36.068mil	4.080	152.655mil			0.880	
boston-com	cmls	+2.571%	3.590 usd	3.510	+0.0900	96,904	3.600	3.490	3.500	5.780	2.030	36,103,867						
bostonmerchant	cmls	+2.571%	3.590 usd	3.510	+0.0900	96,904	3.600	3.490	3.500	5.780	2.030	36,103,867						
business-insider	cmls	+2.571%	3.590 usd	3.510	+0.0900	96,904	3.600	3.490	3.500	5.780	2.030	36,103,867						
chron	cmls	+2.571%	3.590 usd	3.510	+0.0900	94,704	3.600	3.490	3.500	5.780	2.030	36,103,867						
cio-com	cmls	+2.57%	3.590 usd	3.510	+0.0900	94,704	3.600	3.490	3.500	5.780	2.030	36,103,867	3.355	130m				
cnn-money	cmls	+2.57%today&rsquo;s change	3.59data as of 4:00pm et	3.51	+0.09	94,126	3.60	3.49	3.50				3.4	$129.6m				
easystockalterts	cmls	2.56%	3.59	3.51	+0.09	94704	3.60	3.49	3.50	5.78	2.03		3.36				1.07	
eresearch-fidelity-com	cmls	2.57%	3.5900	3.5100	0.0900	96,904	3.6000	3.4900	3.5000	5.7800	2.0300	42,522,000	3.30	$148.83m				
finance-abc7-com	cmls	+2.571%	3.590 usd	3.510	+0.0900	94,704	3.600	3.490	3.500	5.780	2.030	36,103,867						
finance-abc7chicago-com	cmls	+2.571%	3.590 usd	3.510	+0.0900	94,704	3.600	3.490	3.500	5.780	2.030	36,103,867						
financial-content	cmls	+2.571%	3.590 usd	3.510	+0.0900	94,704	3.600	3.490	3.500	5.780	2.030	36,103,867						
finapps-forbes-com	cmls	2.6%	$3.59	3.51	0.09	96,904	3.60	3.49	3.50	5.78	2.03	36 mil		129 mil	0.0	0.00		
finviz	cmls	2.57%	3.59			96,404			3.50	-37.89%	76.85%	42.52m	3.33	148.82m			1.05	
fool	cmls	+2.57%	$3.59	$3.51	0.09	94,126	$3.60	$3.49	$3.50	$5.78	$2.03		3.40	$152.66m				
foxbusiness	cmls		$3.59		+0.09	96,904			$3.50									
google-finance	cmls	(2.57%)	3.59	3.51	+0.09	96,904.00	3.60	3.49		5.78	2.03	42.52m	3.42	152.66m			1.05	
howthemarketworks	cmls	2.571%	3.59	3.51	0.09	91,926	3.6	3.49	3.5									
hpcwire	cmls	+2.571%	3.590 usd	3.510	+0.0900	96,904	3.600	3.490	3.500	5.780	2.030	36,103,867						
insidestocks	cmls	+2.57%	3.59	3.49	+0.09	96904	3.60	3.49										
investopedia	cmls	+2.57 %	$3.59	3.51	+0.09				3.50									
investorguide	cmls	+2.57%	3.59	3.51	+0.09		3.60	3.49		5.78	2.03		3.28	152.7m			1.066	
marketintellisearch	cmls	2.57 %	$3.59	$3.51	0.09	117.00k	$3.60	$3.49	$3.50			42.52m	3.33	0.15b	0.0 %		1.05	
marketwatch	cmls	+2.57%	$3.59	open: 3.51	+0.09	2,778	$3.60	$3.49	$3.50	$5.78	$2.03		3.36	$151.08m			1.07	
minyanville	cmls	+2.571%	3.590 usd	3.510	+0.0900	94,704	3.600	3.490	3.500	5.780	2.030	36,103,867						
msn-money	cmls	+2.57%	3.59	3.51	+0.09	96,904	3.60	3.49	3.50	5.78	2.03	42.52 mil	3.36	148.83 mil			1.05	
nasdaq-com	cmls	2.57%	$ 3.59	$ 3.51	0.09	96,904	$ 3.60	$ 3.49	$ 3.50	$ 5.78	$ 2.03	36,068,000	3.32	$ 129,484,120			$ 1.08	
optimum	cmls	+2.57%	3.59 ( 4:00 pm edt)	3.51	+0.09	91,926	3.60	3.49	3.50	5.78	2.03	36.10m	3.4	129.6m			1.07	
paidcontent	cmls	+2.571%	3.590 usd	3.510	+0.0900	94,704	3.600	3.490	3.500	5.780	2.030	36,103,867						
pc-quote	cmls	2.57%	3.59	3.51	0.09	96,904	3.6	3.49	3.5	5.78	2.03	35,198,886	3.27103	126,364,000				
personal-wealth-biz	cmls	+2.57%	3.59	3.51		96,904	3.60	3.49	3.50	5.78	2.03		3.28			0.00	1.066	
predictwallstreet	cmls	+2.57%	3.58		+0.09	96,904												
raymond-james	cmls	2.57	3.59	3.51	0.09	96,904	3.60	3.49	3.59	5.78	2.03		3.32				1.08	
renewable-energy-world	cmls	+2.571%	3.590 usd	3.510	+0.0900	94,704	3.600	3.490	3.500	5.780	2.030	36,103,867						
screamingmedia	cmls	+2.57%	$	open: 3.51	+0.09	2,778	$3.60	$3.49	$3.50	$5.78	$2.03		3.35	$151.08m			1.07	
scroli	cmls	%	cmls			0												
simple-stock-quotes	cmls	+2.57%	last trade: 3.59		change: 0.090								p/e ratio: 3.28					
smartmoney	cmls	(2.57%)	3.59	$3.51	0.09	96,904	$3.60	$3.49	$3.50	$5.78	$2.03			126,400	0.00%	$0.00		
stocknod	cmls	+2.571%	3.590 usd	3.510	+0.0900	96,904	3.600	3.490	3.500	5.780	2.030	36,103,867						
stockpickr	cmls	2.57%	$3.59 0.09 | 2.57%	3.51	0.09	96.90k	3.60	3.49	3.50	5.78	2.03							
stocksmart	cmls	.0 %	$3.93	4.36	0	7,921	3.93	3.8										
stocktwits	cmls	2.29%	3.58		+0.08													
streetinsider-com	cmls	2.57%	3.59	$3.51	+0.09	94,704	$3.60	$3.49	$3.50	$5.78	$2.03		3.36				$1.07	
thecramerreport	cmls		3.59	3.51	+0.09	96904	3.60	3.49										
thestree	cmls	2.57%	$3.59	3.51	0.09	96904	3.6	3.49	3.5	-5.78	2.03	4.2522379e7		1.28168728e8				
tickerspy	cmls	2.57%	$3.59	3.51	+0.09	96,904	3.60	3.49	3.50	5.78	2.03		3.3	148.8m	0.00%	$0.00		
tmx-quotemedia	cmls	2.57%	3.590	3.510	0.090	96,904	3.600	3.490	3.500	5.780	2.030	42,522,379	3.30	152,655,341			1.07	
updown	cmls	2.57%	$3.59	$3.51	$0.09	89,061	$3.60	$3.49	$3.50	$5.78	$2.03	42.52b	3.09	$149m			1.13	
wallstreetsurvivor	cmls	2.57%	3.59	3.51	0.09	91,926	3.60	3.49		5.78	2.03		3.30	$126m			0.69	
yahoo-finance	cmls	2.57%	3.59	3.51	0.09	96,404	3.60	3.49	3.50	5.78	2.03		3.37	152.65m			1.07	
ycharts-com	cmls	+2.29%	3.58		+0.08					5.78	2.03		3.35	152.22m	0.00%		1.07	
zacks	cmls	(2.57%)	3.59		0.09	vol.  96,904	3.60	3.49		5.78	2.03		4.02	148.83 m	0.00	0.00	.87	
advfn	fnsr	4.44	18.83	18.15	0.8	3268754	18.89	17.86										
barchart	fnsr	+4.44%	18.83	18.15	+0.80	3,268,754	18.89	17.86	18.03	46.09	11.98		13.61	$1.69 b			+0.85	
barrons	fnsr	4.44%	18.83	18.15	+0.80	3.265m	18.89	17.86				92.72 million		$1.60 billion	fnsr has not issued dividends in more than 1 year.			
bloomberg	fnsr	4.437%	18.830	18.150	0.800	3,268,754	18.890	17.860		46.09	11.98	89.946mil	17.275	1,693.682mil			1.090	
boston-com	fnsr	+4.437%	18.83 usd	18.15	+0.8000	3,268,754	18.89	17.86	18.03	46.09	11.97	89,945,953						
bostonmerchant	fnsr	+4.437%	18.83 usd	18.15	+0.8000	3,268,754	18.89	17.86	18.03	46.09	11.97	89,945,953						
business-insider	fnsr	+4.437%	18.83 usd	18.15	+0.8000	3,268,754	18.89	17.86	18.03	46.09	11.97	89,945,953						
chron	fnsr	+4.437%	18.83 usd	18.15	+0.8000	3,268,754	18.89	17.86	18.03	46.09	11.97	89,945,953						
cio-com	fnsr	+4.44%	18.83 usd	18.15	+0.8000	3,268,754	18.89	17.86	18.03	46.09	11.97	89,945,953	18.83	2b				
cnn-money	fnsr	+4.44%	18.83	18.05	+0.80	3,265,232	18.89	17.86	18.03				18.8	$1.7b				
easystockalterts	fnsr	4.41%	18.83	18.15	+0.80	3268754	18.89	17.86	18.03	46.09	11.98		18.83				1.00	
eresearch-fidelity-com	fnsr	4.44%	18.8300	18.1500	0.8000	3,268,754	18.8900	17.8600	18.0300	46.0900	11.9750	89,946,000	17.68	$1.62b				
finance-abc7-com	fnsr	+4.437%	18.83 usd	18.15	+0.8000	3,268,754	18.89	17.86	18.03	46.09	11.97	89,945,953						
finance-abc7chicago-com	fnsr	+4.437%	18.83 usd	18.15	+0.8000	3,268,754	18.89	17.86	18.03	46.09	11.97	89,945,953						
financial-content	fnsr	+4.437%	18.83 usd	18.15	+0.8000	3,268,754	18.89	17.86	18.03	46.09	11.97	89,945,953						
finapps-forbes-com	fnsr	4.4%	$18.83	18.15	0.80	3,268,754	18.89	17.86	18.03	46.09	11.97	90 mil	18.5	2 bil	0.0	0.00	1.02	
finviz	fnsr	4.44%	18.83			3,265,232			18.03	-59.15%	57.18%	89.63m	18.46	1.69b			1.02	
fool	fnsr	+4.44%	$18.83	$18.15	0.80	3,265,232	$18.89	$17.86	$18.03	$46.09	$11.98		17.80	$1.69b				
foxbusiness	fnsr		$18.83		+0.80	3,268,754			$18.03									
google-finance	fnsr	(4.44%)	18.83	18.15	+0.80	3.27m	18.89	17.86		46.09	11.98	89.95m	18.52	1.69b			1.02	
howthemarketworks	fnsr	4.437%	18.83	18.15	0.8	3,252,034	18.89	17.86	18.03									
hpcwire	fnsr	+4.437%	18.83 usd	18.15	+0.8000	3,268,754	18.89	17.86	18.03	46.09	11.97	89,945,953						
insidestocks	fnsr	+4.44%	18.83	18.15	+0.80	3268754	18.89	17.86					price earnings ratio: 12.15					
investopedia	fnsr	+4.44 %	$18.83	18.15	+0.80				18.03									
investorguide	fnsr	+4.44%	18.83	18.15	+0.80		18.89	17.86		46.09	11.98		18.08	1.687b			0.997	
marketintellisearch	fnsr	4.44 %	$18.83	$18.15	0.80	3207.00k	$18.89	$17.87	$18.03			89.63m	17.68	1.62b	0.0 %		1.02	
marketwatch	fnsr	+4.44%	$18.85	open: 18.15	+0.80	39,465	$18.89	$17.86	$18.03	$46.09	$11.98		20.36	$1.60b			0.92	
minyanville	fnsr	+4.437%	18.83 usd	18.15	+0.8000	3,268,754	18.89	17.86	18.03	46.09	11.97	89,945,953						
msn-money	fnsr	+4.44%	18.83	18.15	+0.80	3.27 mil	18.89	17.86	18.03	46.09	11.98	89.95 mil	18.83	1.62 bil			1.01	
nasdaq-com	fnsr	4.44%	$ 18.83	$ 18.15	0.80	3,268,754	$ 18.89	$ 17.86	$ 18.03	$ 46.09	$ 11.975	89,632,000	18.46	$ 1,687,770,560			$ 1.02	
optimum	fnsr	+4.44%	18.83 ( 4:30 pm edt)	18.15	+0.80	3,265,232	18.89	17.86	18.03	46.09	11.97	89.95m	18.8	1.7b			1.00	
paidcontent	fnsr	+4.437%	18.83 usd	18.15	+0.8000	3,268,754	18.89	17.86	18.03	46.09	11.97	89,945,953						
pc-quote	fnsr	4.44%	18.83	18.15	0.80	3,268,754	18.89	17.86	18.03	46.09	11.98	86,124,610	18.03	1,621,726,000				
personal-wealth-biz	fnsr	+4.44%	18.83	18.15		3,268,754	18.89	17.86	18.03	46.09	11.98		18.08			0.00	0.997	
predictwallstreet	fnsr	+4.44%	18.85		+0.80	3,268,754												
raymond-james	fnsr	4.44	18.83	18.15	0.80	3,268,754	18.89	17.86	18.83	46.09	11.98		17.12				1.10	
renewable-energy-world	fnsr	+4.437%	18.83 usd	18.15	+0.8000	3,268,754	18.89	17.86	18.03	46.09	11.97	89,945,953						
screamingmedia	fnsr	+4.44%	$	open: 18.15	+0.80	39,465	$18.89	$17.86	$18.03	$46.09	$11.98		20.36	$1.60b			0.92	
scroli	fnsr	%	fnsr			0												
simple-stock-quotes	fnsr	+4.44%	last trade: 18.83		change: 0.800								p/e ratio: 18.08					
smartmoney	fnsr	(4.44%)	18.83	$18.15	0.80	3,268,754	$18.89	$17.86	$18.03	$46.09	$11.98			1,621,700	0.00%	$0.00		
stocknod	fnsr	+4.437%	18.83 usd	18.15	+0.8000	3,268,754	18.89	17.86	18.03	46.09	11.97	89,945,953						
stockpickr	fnsr	4.44%	$18.83 0.80 | 4.44%	18.15	0.80	3.27m	18.89	17.86	18.03	46.09	11.98							
stocksmart	fnsr	.0 %	$22.37	28.42	0	311,561	24.31	22.27										
stocktwits	fnsr	4.49%	18.84		+0.81													
streetinsider-com	fnsr	4.44%	18.83	$18.15	+0.80	3,268,754	$18.89	$17.86	$18.03	$46.09	$11.98		18.83				$1.00	
thecramerreport	fnsr		18.83	18.15	+0.80	3268754	18.89	17.86										
thestree	fnsr	4.44%	$18.83	18.15	0.8	3265232	18.89	17.86	18.03	-46.09	11.98	8.9945953e7		1.603736342e9				
tickerspy	fnsr	4.44%	$18.83	18.15	+0.80	3,265,232	18.89	17.86	18.03	46.09	11.97		18.0	1.6b	0.00%	$0.00		
tmx-quotemedia	fnsr	4.44%	18.830	18.150	0.800	3,268,754	18.890	17.860	18.030	46.090	11.975	89,945,953	18.00	1,693,682,295			1.00	
updown	fnsr	4.44%	$18.83	$18.15	$0.80	3,231,289	$18.89	$17.86	$18.03	$46.09	$11.98	89.63b	16.39	$1.62b				
wallstreetsurvivor	fnsr	4.44%	18.83	18.15	0.80	3,252,034	18.89	17.86		46.09	11.98		18.00	$2b			1.00	
yahoo-finance	fnsr	4.44%	18.83	18.15	0.80	3,268,754	18.89	17.86	18.03	46.09	11.98		18.89	1.69b			1.00	
ycharts-com	fnsr	+4.49%	18.84		+0.81					46.09	11.98		18.84	1.69b	0.00%		1.00	
zacks	fnsr	(4.44%)	18.83		0.80	vol.  3,268,754	18.89	17.86		46.09	11.98		13.76	1.62 b	0.00	0.00	1.31	
advfn	buse	-0.38	5.27	5.26	-0.02	310262	5.33	5.21										
barchart	buse	-0.38%	5.27	5.26	-0.02	353,918	5.33	5.21	5.29	5.66	3.94		16.47	$456.38 m	3.04%	$0.16	+0.32	
barrons	buse	0.38%	5.27	5.26	-0.02	263,471	5.33	5.21				66.40 million		$456.90 million	3.04%	$0.04		
bloomberg	buse	-0.378%	5.270	5.260	-0.020	310,262	5.330	5.210		5.70	4.04	86.597mil	16.469	456.364mil	3.036	0.040 regular cash	0.320	
boston-com	buse	-0.3781%	5.270 usd	5.260	-0.0200	304,962	5.330	5.210	5.290	5.700	4.040	86,596,527						
bostonmerchant	buse	-0.3781%	5.270 usd	5.260	-0.0200	304,962	5.330	5.210	5.290	5.700	4.040	86,596,527						
business-insider	buse	-0.3781%	5.270 usd	5.260	-0.0200	304,962	5.330	5.210	5.290	5.700	4.040	86,596,527						
chron	buse	-0.3781%	5.270 usd	5.260	-0.0200	294,971	5.330	5.210	5.290	5.700	4.040	86,596,527						
cio-com	buse	-0.38%	5.270 usd	5.260	-0.0200	294,971	5.330	5.210	5.290	5.700	4.040	86,596,527	16.47	456m	3	0.16		
cnn-money	buse	-0.38%	5.27	5.26	-0.02	263,471	5.33	5.21	5.29				16.5	$456.4m	3.04%			
easystockalterts	buse	-0.38%	5.27	5.26	-0.02	279371	5.33	5.21	5.29	5.70	4.04		16.47				0.32	
eresearch-fidelity-com	buse	-0.38%	5.2700	5.2600	-0.0200	300,271	5.3300	5.2100	5.2900	5.7000	4.0400	86,597,000	16.53	$458.10m	3.02%	$0.040000		
finance-abc7-com	buse	-0.3781%	5.270 usd	5.260	-0.0200	294,971	5.330	5.210	5.290	5.700	4.040	86,596,527						
finance-abc7chicago-com	buse	-0.3781%	5.270 usd	5.260	-0.0200	294,971	5.330	5.210	5.290	5.700	4.040	86,596,527						
financial-content	buse	-0.3781%	5.270 usd	5.260	-0.0200	294,971	5.330	5.210	5.290	5.700	4.040	86,596,527						
finapps-forbes-com	buse	-0.4%	$5.27	5.26	-0.02	300,271	5.33	5.21	5.29	5.70	4.04	87 mil	16.5	456 mil	3.0	0.16	0.32	
finviz	buse	-0.38%	5.27			299,171			5.29	-6.88%	33.59%	86.60m	16.53	458.11m		0.16	0.32	
fool	buse	-0.38%	$5.27	$5.26	-0.02	284,671	$5.33	$5.21	$5.29	$5.70	$4.04		16.50	$456.36m	4.40%	0.16		
foxbusiness	buse		$5.27		-0.02	310,262			$5.29									
google-finance	buse	(-0.38%)	5.27	5.26	-0.02	300,271.00	5.33	5.21		5.70	4.04	86.60m	16.58	456.36m	3.04	0.04	0.32	
howthemarketworks	buse	-0.378%	5.27	5.26	-0.02	294,971	5.33	5.21	5.29									
hpcwire	buse	-0.3781%	5.270 usd	5.260	-0.0200	294,971	5.330	5.210	5.290	5.700	4.040	86,596,527						
insidestocks	buse	-0.38%	5.27	5.26	-0.02	268727	5.33	5.21										
investopedia	buse	-0.38 %	$5.27	5.26	-0.02				5.29									
investorguide	buse																	
marketintellisearch	buse	-0.38 %	$5.27	$5.26	-0.02	281.40k	$5.31	$5.21	$5.29			86.60m	16.53	0.46b	3.02 %		0.32	
marketwatch	buse	-0.38%	$5.28	open: 5.26	-0.02	47,229	$5.33	$5.21	$5.29	$5.70	$4.04		19.09	$456.90m	3.04%	0.04	0.28	
minyanville	buse	-0.3781%	5.270 usd	5.260	-0.0200	294,971	5.330	5.210	5.290	5.700	4.040	86,596,527						
msn-money	buse	-0.38%	5.27	5.26	-0.02	300,271	5.33	5.21	5.29	5.70	4.04	86.60 mil	16.47	458.1 mil	3.02%	0.16	0.32	
nasdaq-com	buse	0.38%	$ 5.27	$ 5.26	0.02	300,271	$ 5.33	$ 5.21	$ 5.29	$ 5.70	$ 4.04	86,597,000	16.47	$ 456,366,190	3.02 %	$0.160000	$ 0.32	
optimum	buse	-0.38%	5.27 ( 4:00 pm edt)	5.26	-0.02	278,971	5.33	5.21	5.29	5.70	4.04	86.60m	16.5	456.4m	3.04	0.16	0.32	
paidcontent	buse	-0.3781%	5.270 usd	5.260	-0.0200	294,971	5.330	5.210	5.290	5.700	4.040	86,596,527						
pc-quote	buse	-0.38%	5.27	5.26	-0.02	310,262	5.33	5.21	5.29	5.70	4.04	86,925,636	16.53125	458,098,000		0.04		
personal-wealth-biz	buse	-0.38%	5.27	5.26	-0.02	310,262	5.33	5.21	5.29	5.70	3.93		16.43		3.02	0.16	0.322	
predictwallstreet	buse	-0.38%	5.27		-0.02	300,271												
raymond-james	buse	-0.38	5.27	5.26	-0.02	300,271	5.33	5.21	5.27	5.70	4.04		16.47				0.32	
renewable-energy-world	buse	-0.3781%	5.270 usd	5.260	-0.0200	294,971	5.330	5.210	5.290	5.700	4.040	86,596,527						
screamingmedia	buse	-0.38%	$	open: 5.26	-0.02	37,238	$5.33	$5.21	$5.29	$5.70	$4.04		19.09	$456.90m	3.04%	0.04	0.28	
scroli	buse	%	buse			0												
simple-stock-quotes	buse	-0.38%	last trade: 5.27		change: -0.020								p/e ratio: 16.43					
smartmoney	buse	(-0.38%)	5.27	$5.26	-0.02	300,271	$5.33	$5.21	$5.29	$5.70	$4.04			458,100	3.02%	$0.04		
stocknod	buse	-0.3781%	5.270 usd	5.260	-0.0200	294,971	5.330	5.210	5.290	5.700	4.040	86,596,527						
stockpickr	buse	-0.38%	$5.27 -0.02 | -0.38%	5.26	-0.02	300.27k	5.33	5.21	5.29	5.70	4.04							
stocksmart	buse	.0 %	$5.02	4.71	0	42,824	5.09	4.96										
stocktwits	buse	-0.19%	5.28		-0.01													
streetinsider-com	buse	0.38%	5.27	$5.26	-0.02	279,371	$5.33	$5.21	$5.29	$5.70	$4.04		16.47				$0.32	
thecramerreport	buse		5.27	5.26	-0.02	299171	5.31	5.21										
thestree	buse	-0.38%	$5.27	5.26	-0.02	300271	5.33	5.21	5.29	-5.7	4.04	8.6596527e7		4.56363697e8				
tickerspy	buse	-0.38%	$5.27	5.26	-0.02	284,671	5.33	5.21	5.29	5.70	4.04		16.5	458.3m	3.02%	$0.04		
tmx-quotemedia	buse	-0.38%	5.270	5.260	-0.020	310,262	5.330	5.210	5.290	5.700	4.040	86,596,527	16.50	456,363,697	3.025	0.040 usd	0.32	
updown	buse	-0.38%	$5.27	$5.26	-$0.02	263,471	$5.33	$5.21	$5.29	$5.70	$4.04	86.59b	16.52	$458m			0.32	
wallstreetsurvivor	buse	-0.38%	5.27	5.26	-0.02	294,971	5.33	5.21		5.70	4.04		16.50	$458m	3.00%	0.16 -	0.27	
yahoo-finance	buse	0.38%	5.27	5.26	0.02	299,171	5.33	5.21	5.29	5.70	4.04		16.37	456.36m	3.00%	0.16	0.32	
ycharts-com	buse	-0.19%	5.28		-0.01					5.70	4.04		16.50	457.25m	3.21%		0.32	
zacks	buse	(-0.38%)	5.27		-0.02	vol.  300,271	5.33	5.21		5.70	4.04		16.53	458.10 m	3.02	0.16	.32	
advfn	cpa	1.66	67.85	67.04	1.11	122235	68.21	66.74										
barchart	cpa	+1.66%	67.85	67.07	+1.11	122,235	68.21	66.74	66.74	68.44	42.45		12.13	$2.98 b	2.44%	$1.64	+6.12	
barrons	cpa	1.66%	67.85	67.04	+1.11	122,018	68.21	66.74				44.00 million		$3.08 billion	2.42%	$1.64		
bloomberg	cpa	1.663%	67.850	67.040	1.110	122,235	68.210	66.740		68.44	42.60	32.660mil	11.780	2,958.103mil	2.417	1.640 regular cash	5.760	
boston-com	cpa	+1.663%	67.85 usd	67.04	+1.110	122,235	68.21	66.74	66.74	68.44	42.60	15,750,000						
bostonmerchant	cpa	+1.663%	67.85 usd	67.04	+1.110	122,235	68.21	66.74	66.74	68.44	42.60	15,750,000						
business-insider	cpa	+1.663%	67.85 usd	67.04	+1.110	122,235	68.21	66.74	66.74	68.44	42.60	15,750,000						
chron	cpa	+1.663%	67.85 usd	67.04	+1.110	122,235	68.21	66.74	66.74	68.44	42.60	15,750,000						
cio-com	cpa	+1.66%	67.85 usd	67.04	+1.110	122,235	68.21	66.74	66.74	68.44	42.60	15,750,000		1b	2.5	1.64		
cnn-money	cpa	+1.66%	67.85	67.04	+1.11	122,235	68.21	66.74	66.74				31.4	$1.1b	2.42%			
easystockalterts	cpa	1.66%	67.85	67.04	+1.11	122235	68.21	66.74	66.74	68.44	42.60						0.00	
eresearch-fidelity-com	cpa	1.66%	67.8500	67.0400	1.1100	122,235	68.2100	66.7400	66.7400	68.4400	42.6000	43,598,000	9.84	$2.91b	2.46%	$1.640000		
finance-abc7-com	cpa	+1.663%	67.85 usd	67.04	+1.110	122,235	68.21	66.74	66.74	68.44	42.60	15,750,000						
finance-abc7chicago-com	cpa	+1.663%	67.85 usd	67.04	+1.110	122,235	68.21	66.74	66.74	68.44	42.60	15,750,000						
financial-content	cpa	+1.663%	67.85 usd	67.04	+1.110	122,235	68.21	66.74	66.74	68.44	42.60	15,750,000						
finapps-forbes-com	cpa	1.7%	$67.85	67.04	1.11	122,235	68.21	66.74	66.74	68.44	42.60	44 mil	11.1	3 bil	2.4	1.64	6.12	
finviz	cpa	1.66%	67.85			122,235			66.74	-0.86%	63.58%	43.60m	10.70	2.96b		1.64	6.34	
fool	cpa	+1.66%	$67.85	$67.04	1.11	122,235	$68.21	$66.74	$66.74	$68.44	$42.60		7.10	$2.98b	0.70%	1.64		
foxbusiness	cpa		$67.85		+1.11	122,235			$66.74									
google-finance	cpa	(1.66%)	67.85	67.04	+1.11	122,235.00	68.21	66.74		68.44	42.60	43.34m	10.70	2.94b	2.42	1.64	6.34	
howthemarketworks	cpa	1.663%	67.85	67.04	1.11	122,018	68.21	66.74	66.74									
hpcwire	cpa	+1.663%	67.85 usd	67.04	+1.110	122,235	68.21	66.74	66.74	68.44	42.60	15,750,000						
insidestocks	cpa	+1.66%	67.85	67.07	+1.11	122018	68.21	66.74					price earnings ratio: 12.61					
investopedia	cpa	+1.66 %	$67.85	67.04	+1.11				66.74									
investorguide	cpa	+1.66%	67.85	67.04	+1.11		68.21	66.74		68.44	42.60		11.13	2.983b			5.997	
marketintellisearch	cpa	1.66 %	$67.85	$67.04	1.11	121.00k	$68.21	$66.74	$66.74			43.60m	10.53	2.91b	2.46 %		6.34	
marketwatch	cpa	+1.66%	$67.85	open: 67.04	+1.11	892	$68.21	$66.74	$66.74	$68.44	$44.20		14.07	$3.08b	2.42%	1.64	4.82	
minyanville	cpa	+1.663%	67.85 usd	67.04	+1.110	122,235	68.21	66.74	66.74	68.44	42.60	15,750,000						
msn-money	cpa	+1.66%	67.85	67.04	+1.11	122,235	68.21	66.74	66.74	68.44	42.60	43.60 mil	12.52	2.91 bil	2.46%	1.64	6.34	
nasdaq-com	cpa	1.66%	$ 67.85		1.11	122,235	$ 68.21	$ 66.74	$ 66.74	$ 68.44	$ 42.60	32,660,000	11.09	$ 2,215,981,000	2.46 %	$1.640000	$ 6.12	
optimum	cpa	+1.66%	67.85 ( 4:15 pm edt)	67.04	+1.11	122,235	68.21	66.74	66.74	68.44	42.60	15.75m		1.1b	2.42	1.64		
paidcontent	cpa	+1.663%	67.85 usd	67.04	+1.110	122,235	68.21	66.74	66.74	68.44	42.60	15,750,000						
pc-quote	cpa	1.66%	67.85	67.04	1.11	122,235	68.21	66.74	66.74	68.44	42.60	32,484,722	12.31365	2,204,088,000		1.64		
personal-wealth-biz	cpa	+1.66%	67.85	67.04		122,235	68.21	66.74	66.74	68.44	42.60		11.13		2.46	1.64	5.997	
predictwallstreet	cpa	+1.66%	67.85		+1.11	122,235												
raymond-james	cpa	1.66	67.85	67.04	1.11	122,235	68.21	66.74	67.85	68.44	42.60		11.09				6.12	
renewable-energy-world	cpa	+1.663%	67.85 usd	67.04	+1.110	122,235	68.21	66.74	66.74	68.44	42.60	15,750,000						
screamingmedia	cpa	+1.66%	$	open: 67.04	+1.11	892	$68.21	$66.74	$66.74	$68.44	$44.20		14.07	$3.08b	2.42%	1.64	4.82	
scroli	cpa	%	cpa			0												
simple-stock-quotes	cpa	+1.66%	last trade: 67.85		change: 1.110								p/e ratio: 11.13					
smartmoney	cpa	(1.66%)	67.85	$67.04	1.11	122,235	$68.21	$66.74	$66.74	$68.44	$42.60			2,204,100	2.46%	$1.64		
stocknod	cpa	+1.663%	67.85 usd	67.04	+1.110	122,235	68.21	66.74	66.74	68.44	42.60	15,750,000						
stockpickr	cpa	1.66%	$67.85 1.11 | 1.66%	67.26	1.11	122.24k	68.21	66.74	66.74	68.44	42.60							
stocksmart	cpa	.0 %	$61.24	58.84	0	9,610	62.41	61.19										
stocktwits	cpa	1.62%	67.82		+1.08													
streetinsider-com	cpa	1.66%	67.85	$67.04	+1.11	122,235	$68.21	$66.74	$66.74	$68.44	$42.60						$0.00	
thecramerreport	cpa		67.85	67.04	+1.11	122235	68.21	66.74										
thestree	cpa	1.66%	$67.85	67.26	1.11	122235	68.21	66.74	66.74	-68.44	42.6	4.3963409e7		2.223922625e9				
tickerspy	cpa	1.66%	$67.85	67.04	+1.11	122,235	68.21	66.74	66.74	68.44	42.60		12.3	2.9b	2.46%	$1.64		
tmx-quotemedia	cpa	1.66%	67.850	67.040	1.110	122,235	68.210	66.740	66.740	68.440	43.590	43,963,409	7.00	2,982,917,301	2.417	1.640 usd	9.49	
updown	cpa	1.66%	$67.85	$67.04	$1.11	121,343	$68.21	$66.74	$66.74	$68.44	$42.60	43.96b	9.92	$2.93b			6.73	
wallstreetsurvivor	cpa	1.66%	67.85	67.04	1.11	122,018	68.21	66.74		68.44	42.60		7.00	$2b	2.50%	1.09 -	5.48	
yahoo-finance	cpa	1.66%	67.85	67.04	1.11	122,235	68.21	66.74	66.74	68.44	42.60		11.31	2.98b	2.40%	1.64	6.00	
ycharts-com	cpa	+1.62%	67.82		+1.08					67.84	42.60		11.08	2.98b	2.36%		6.12	
zacks	cpa	(1.66%)	67.85		1.11	vol.  122,235	68.21	66.74		68.44	42.60		12.02	2.93 b	2.46	1.64	5.55	
advfn	gps	1.63	18.28	18.06	0.2925	6809384	18.3	17.87										
barchart	gps	+0.99%	18.28	18.06	+0.18	6,809,384	18.30	17.87	18.10	23.58	16.27		9.76	$10.65 b	2.51%	$0.45	+1.84	
barrons	gps	1.63%	18.28	18.06	+0.292	6.806m	18.30	17.87				641.00 million		$9.89 billion	2.46%	$0.11		
bloomberg	gps	1.626%	18.280	18.060	0.293	6,809,384	18.300	17.870		23.73	16.62	550.426mil	9.935	10,061.790mil	2.875	0.112 regular cash	1.840	
boston-com	gps	+0.9945%	18.28 usd	18.06	+0.1800	6,809,384	18.30	17.87	18.10	23.73	16.62	550,426,338						
bostonmerchant	gps	+0.9945%	18.28 usd	18.06	+0.1800	6,809,384	18.30	17.87	18.10	23.73	16.62	550,426,338						
business-insider	gps	+0.9945%	18.28 usd	18.06	+0.1800	6,809,384	18.30	17.87	18.10	23.73	16.62	550,426,338						
chron	gps	+0.9945%	18.28 usd	18.06	+0.1800	6,809,384	18.30	17.87	18.10	23.73	16.62	550,426,338						
cio-com	gps	+0.99%	18.28 usd	18.06	+0.1800	6,809,384	18.30	17.87	18.10	23.73	16.62	550,426,338	9.989	10b	2.5	0.45		
cnn-money	gps	+1.63%	18.28	18.06	+0.2925	6,808,984	18.30	17.87	17.99				10.0	$10.1b	2.46%			
easystockalterts	gps	1.00%	18.28	18.06	+0.18	6809384	18.30	17.87	18.10	23.73	16.62		9.99				1.83	
eresearch-fidelity-com	gps	1.63%	18.2800	18.0600	0.2925	6,809,384	18.3000	17.8700	17.9875	23.7300	16.6200	550,426,000	9.84	$9.96b	2.49%	$0.112500		
finance-abc7-com	gps	+0.9945%	18.28 usd	18.06	+0.1800	6,809,384	18.30	17.87	18.10	23.73	16.62	550,426,338						
finance-abc7chicago-com	gps	+0.9945%	18.28 usd	18.06	+0.1800	6,809,384	18.30	17.87	18.10	23.73	16.62	550,426,338						
financial-content	gps	+0.9945%	18.28 usd	18.06	+0.1800	6,809,384	18.30	17.87	18.10	23.73	16.62	550,426,338						
finapps-forbes-com	gps	1.7%	$18.28	18.06	0.30	6,809,384	18.30	17.87	17.98	23.73	16.62	550 mil	9.9	10 bil	2.5	0.45	1.84	
finviz	gps	0.99%	18.28			6,809,384			18.10	-22.97%	11.63%	550.43m	9.93	10.06b		0.45	1.84	
fool	gps	+1.63%	$18.28	$18.06	0.29	6,808,984	$18.30	$17.87	$17.99	$23.73	$16.62		9.80	$10.06b	1.80%	0.45		
foxbusiness	gps		$18.28		+0.18	6,809,384			$18.10									
google-finance	gps	(1.63%)	18.28	18.06	+0.29	6.81m	18.30	17.87		23.73	16.62	550.43m	9.96	10.06b	2.46	0.11	1.84	
howthemarketworks	gps	0.994%	18.28	18.06	0.18	6,805,752	18.3	17.87	18.1									
hpcwire	gps	+0.9945%	18.28 usd	18.06	+0.1800	6,809,384	18.30	17.87	18.10	23.73	16.62	550,426,338						
insidestocks	gps	+1.61%	18.28	18.06	+0.29	6805751	18.30	17.87					price earnings ratio: 9.93					
investopedia	gps	+0.99 %	$18.28	18.06	+0.18				18.10									
investorguide	gps	+1.63%	18.28	18.06	+0.2925		18.30	17.87		23.73	16.62		9.80	10.062b			1.835	
marketintellisearch	gps	1.61 %	$18.28	$18.06	0.29	6749.60k	$18.30	$17.87	$17.99			550.43m	9.84	9.96b	2.49 %		1.84	
marketwatch	gps	+1.63%	$18.26	open: 18.06	+0.29	5,313	$18.30	$17.87	$17.99	$23.73	$16.62		9.47	$9.89b	2.46%	0.11	1.93	
minyanville	gps	+0.9945%	18.28 usd	18.06	+0.1800	6,809,384	18.30	17.87	18.10	23.73	16.62	550,426,338						
msn-money	gps	+1.63%	18.28	18.06	+0.29	6.81 mil	18.30	17.87	17.99	23.73	16.62	550.43 mil	9.93	9.96 bil	2.49%	0.45	1.84	
nasdaq-com	gps	0.99%	$ 18.28		0.18	6,809,384	$ 18.30	$ 17.87	$ 18.10	$ 23.73	$ 16.62	582,680,000	9.93	$ 10,651,390,400	2.49 %	$0.450000	$ 1.84	
optimum	gps	+0.99%	18.28 ( 4:15 pm edt)	18.06	+0.18	6,809,384	18.30	17.87	18.10	23.73	16.62	550.43m	10.0	10.1b	2.46	0.45	1.83	
paidcontent	gps	+0.9945%	18.28 usd	18.06	+0.1800	6,809,384	18.30	17.87	18.10	23.73	16.62	550,426,338						
pc-quote	gps	1.61%	18.28	18.06	0.29	6,809,384	18.3	17.87	17.9875	23.73	16.62	545,006,072	9.83696	9,962,711,000		0.1125		
personal-wealth-biz	gps	+1.63%	18.28	18.06		6,809,384	18.30	17.87	17.9875	23.73	16.62		9.80		2.30	0.413	1.835	
predictwallstreet	gps	+1.63%	18.28		+0.29	6,809,384												
raymond-james	gps	1.62	18.28	18.06	0.29	6,809,384	18.30	17.87	18.28	23.73	16.62		9.88				1.85	
renewable-energy-world	gps	+0.9945%	18.28 usd	18.06	+0.1800	6,809,384	18.30	17.87	18.10	23.73	16.62	550,426,338						
screamingmedia	gps	+1.63%	$	open: 18.06	+0.29	5,313	$18.30	$17.87	$17.99	$23.73	$16.62		9.47	$9.89b	2.46%	0.11	1.93	
scroli	gps	1.63%	gps 18.28	18.06	0.29	0	18.30	17.87	17.99	23.73	16.62		9.96				1.84	
simple-stock-quotes	gps	+1.63%	last trade: 18.28		change: 0.292								p/e ratio: 9.8					
smartmoney	gps	(1.63%)	18.28	$18.06	0.29	6,809,384	$18.30	$17.87	$17.99	$23.73	$16.62			9,962,700	2.49%	$0.11		
stocknod	gps	+0.9945%	18.28 usd	18.06	+0.1800	6,809,384	18.30	17.87	18.10	23.73	16.62	550,426,338						
stockpickr	gps	0.99%	$18.28 0.18 | 0.99%	18.03	0.18	6.81m	18.30	17.87	18.10	23.73	16.62							
stocksmart	gps	.0 %	$18.935	22.39	0	857,412	19.31	18.88										
stocktwits	gps	0.94%	18.27		+0.17													
streetinsider-com	gps	0.99%	18.28	$18.06	+0.18	6,809,384	$18.30	$17.87	$18.10	$23.73	$16.62		9.99				$1.83	
thecramerreport	gps		18.28	18.06	+0.2925	6809384	18.30	17.87										
thestree	gps	0.99%	$18.28	18.03	0.18	6808984	18.3	17.87	18.1	-23.73	16.62	5.50426338e8		9.88565703e9				
tickerspy	gps	1.63%	$18.28	18.06	+0.29	6,809,384	18.30	17.87	17.99	23.73	16.62		9.8	10.2b	2.49%	$0.11		
tmx-quotemedia	gps	1.63%	18.280	18.060	0.293	6,809,384	18.300	17.870	17.988	23.730	16.620	550,426,338	9.90	10,061,793,459	2.486	0.113 usd	1.83	
updown	gps	1.67%	$18.28	$18.06	$0.30	6,804,071	$18.30	$17.87	$17.98	$23.73	$16.62	584.49b	9.74	$9.96b			1.85	
wallstreetsurvivor	gps	0.99%	18.28	18.06	0.18	6,805,752	18.30	17.87		23.73	16.62		9.90	$10b	2.50%	0.40 -	1.88	
yahoo-finance	gps	1.63%	18.28	18.06	0.29	6,809,384	18.30	17.87	17.99	23.73	16.62		9.96	10.06b	2.50%	0.45	1.84	
ycharts-com	gps	+0.94%	18.27		+0.17					23.73	16.62		9.98	10.65b	2.48%		1.83	
zacks	gps	(1.61%)	18.28		0.29	vol.  6,809,384	18.30	17.87		23.73	16.62		9.84	10.55 b	2.49	0.45	1.84	
advfn	hwkn	2.07	36.97	36.22	0.75	31093	37.33	35.89										
barchart	hwkn	+2.07%	36.97	36.49	+0.75	31,093	37.33	35.89	36.22	49.81	24.26		17.16	$381.53 m	1.69%	$0.60	+1.78	
barrons	hwkn	2.07%	36.97	36.22	+0.75	30,752	37.33	35.89				10.35 million		$366.25 million	1.62%	$0.3		
bloomberg	hwkn	2.071%	36.970	36.220	0.750	31,093	37.330	35.890		50.18	24.14	10.326mil	17.860	381.746mil	1.894	0.300 regular cash	2.070	
boston-com	hwkn	+2.071%	36.97 usd	36.22	+0.7500	31,093	37.33	35.89	36.22	50.18	24.04	10,311,235						
bostonmerchant	hwkn	+2.071%	36.97 usd	36.22	+0.7500	31,093	37.33	35.89	36.22	50.18	24.04	10,311,235						
business-insider	hwkn	+2.071%	36.97 usd	36.22	+0.7500	31,093	37.33	35.89	36.22	50.18	24.04	10,311,235						
chron	hwkn	+2.071%	36.97 usd	36.22	+0.7500	31,093	37.33	35.89	36.22	50.18	24.04	10,311,235						
cio-com	hwkn	+2.07%	36.97 usd	36.22	+0.7500	31,093	37.33	35.89	36.22	50.18	24.04	10,311,235	18.86	381m	1.7	0.6		
cnn-money	hwkn	+2.07%	36.97	36.22	+0.75	30,752	37.33	35.89	36.22				18.9	$381.2m	1.62%			
easystockalterts	hwkn	2.07%	36.97	36.22	+0.75	31093	37.33	35.89	36.22	50.18	24.04		18.86				1.96	
eresearch-fidelity-com	hwkn	2.07%	36.9700	36.2200	0.7500	31,093	37.3300	35.8900	36.2200	50.1800	24.2100	10,311,000	18.48	$373.46m	1.66%	$0.300000		
finance-abc7-com	hwkn	+2.071%	36.97 usd	36.22	+0.7500	31,093	37.33	35.89	36.22	50.18	24.04	10,311,235						
finance-abc7chicago-com	hwkn	+2.071%	36.97 usd	36.22	+0.7500	31,093	37.33	35.89	36.22	50.18	24.04	10,311,235						
financial-content	hwkn	+2.071%	36.97 usd	36.22	+0.7500	31,093	37.33	35.89	36.22	50.18	24.04	10,311,235						
finapps-forbes-com	hwkn	2.1%	$36.97	36.22	0.75	31,093	37.33	35.89	36.22	50.18	24.21	10 mil		381 mil	1.9	0.70		
finviz	hwkn	2.07%	36.97			30,752			36.22	-25.77%	55.53%	10.31m	18.77	381.16m		0.60	1.97	
fool	hwkn	+2.07%	$36.97	$36.22	0.75	30,752	$37.33	$35.89	$36.22	$50.18	$24.21		18.10	$381.75m	2.80%	0.60		
foxbusiness	hwkn		$36.97		+0.75	31,093			$36.22									
google-finance	hwkn	(2.07%)	36.97	36.22	+0.75	31,093.00	37.33	35.89		50.18	24.21	10.33m	18.80	381.75m	1.62	0.30	1.97	
howthemarketworks	hwkn	2.071%	36.97	36.22	0.75	29,637	37.33	35.89	36.22									
hpcwire	hwkn	+2.071%	36.97 usd	36.22	+0.7500	31,093	37.33	35.89	36.22	50.18	24.04	10,311,235						
insidestocks	hwkn	+2.07%	36.97	36.49	+0.75	31093	37.33	35.89										
investopedia	hwkn	+2.07 %	$36.97	36.22	+0.75				36.22									
investorguide	hwkn	+2.07%	36.97	36.22	+0.75		37.33	35.89		50.18	24.21		18.48	381.7m			1.96	
marketintellisearch	hwkn	2.07 %	$36.97	$36.22	0.75	29.10k	$37.33	$35.89	$36.22			10.31m	18.39	0.37b	1.66 %		1.97	
marketwatch	hwkn	+2.07%	$36.97	open: 36.22	+0.75	1,456	$37.33	$35.89	$36.22	$50.18	$24.51		18.84	$366.25m	1.62%	0.30	1.96	
minyanville	hwkn	+2.071%	36.97 usd	36.22	+0.7500	31,093	37.33	35.89	36.22	50.18	24.04	10,311,235						
msn-money	hwkn	+2.07%	36.97	36.22	+0.75	31,093	37.33	35.89	36.22	50.18	24.21	10.31 mil	18.86	373.47 mil	1.66%	0.60	1.97	
nasdaq-com	hwkn	2.07%	$ 36.97	$ 36.22	0.75	31,093	$ 37.33	$ 35.89	$ 36.22	$ 50.18	$ 24.21	10,316,000	18.86	$ 381,382,520	1.66 %	$0.600000	$ 1.96	
optimum	hwkn	+2.07%	36.97 ( 4:30 pm edt)	36.22	+0.75	30,752	37.33	35.89	36.22	50.18	24.04	10.31m	18.9	381.2m	1.62	0.60	1.96	
paidcontent	hwkn	+2.071%	36.97 usd	36.22	+0.7500	31,093	37.33	35.89	36.22	50.18	24.04	10,311,235						
pc-quote	hwkn	2.07%	36.97	36.22	0.75	31,093	37.33	35.89	36.22	50.18	24.21	10,101,823	18.47959	373,464,000		0.3		
personal-wealth-biz	hwkn	+2.07%	36.97	36.22		31,093	37.33	35.89	36.22	50.18	24.21		18.48		1.93	0.70	1.96	
predictwallstreet	hwkn	+2.07%	36.97		+0.75	31,093												
raymond-james	hwkn	2.07	36.97	36.22	0.75	31,093	37.33	35.89	36.97	50.18	24.21		18.67				1.98	
renewable-energy-world	hwkn	+2.071%	36.97 usd	36.22	+0.7500	31,093	37.33	35.89	36.22	50.18	24.04	10,311,235						
screamingmedia	hwkn	+2.07%	$	open: 36.22	+0.75	1,456	$37.33	$35.89	$36.22	$50.18	$24.51		18.84	$366.25m	1.62%	0.30	1.96	
scroli	hwkn	%	hwkn			0												
simple-stock-quotes	hwkn	+2.07%	last trade: 36.97		change: 0.750								p/e ratio: 18.48					
smartmoney	hwkn	(2.07%)	36.97	$36.22	0.75	31,093	$37.33	$35.89	$36.22	$50.18	$24.21			373,500	1.66%	$0.30		
stocknod	hwkn	+2.071%	36.97 usd	36.22	+0.7500	31,093	37.33	35.89	36.22	50.18	24.04	10,311,235						
stockpickr	hwkn	2.07%	$36.97 0.75 | 2.07%	36.22	0.75	30.75k	37.33	35.89	36.22	50.18	24.21							
stocksmart	hwkn	.0 %	$40.04	44.5	0	6,395	43.39	40.04										
stocktwits	hwkn	2.15%	37.00		+0.78													
streetinsider-com	hwkn	2.07%	36.97	$36.22	+0.75	31,093	$37.33	$35.89	$36.22	$50.18	$24.04		18.86				$1.96	
thecramerreport	hwkn		36.97	36.22	+0.75	31093	37.33	35.89										
thestree	hwkn	2.07%	$36.97	36.22	0.75	30752	37.33	35.89	36.22	-50.18	24.21	1.032584e7		3.66255067e8				
tickerspy	hwkn	2.07%	$36.97	36.22	+0.75	30,752	37.33	35.89	36.22	50.18	24.21		18.5	373.3m	1.66%	$0.30		
tmx-quotemedia	hwkn	2.07%	36.970	36.220	0.750	31,093	37.330	35.890	36.220	50.180	24.210	10,325,840	18.50	381,746,305	1.657	0.300 usd	1.96	
updown	hwkn	2.07%	$36.97	$36.22	$0.75	29,216	$37.33	$35.89	$36.22	$50.18	$24.21	10.31b	18.29	$374m			1.98	
wallstreetsurvivor	hwkn	2.07%	36.97	36.22	0.75	29,637	37.33	35.89		50.18	24.21		18.50	$373m	1.70%	0.70 -	1.96	
yahoo-finance	hwkn	2.07%	36.97	36.22	0.75	31,093	37.33	35.89	36.22	50.18	24.21		18.86	381.72m	1.70%	0.60	1.96	
ycharts-com	hwkn	+2.15%	37.00		+0.78					50.18	24.04		18.88	381.84m	1.66%		1.96	
zacks	hwkn	(2.07%)	36.97		0.75	vol.  31,093	37.33	35.89		50.18	24.04		17.5	373.46 m	1.66	0.60	2.07	
advfn	cpe	0.43	7.05	6.99	0.03	285126	7.09	6.86										
barchart	cpe	+0.43%	7.05	6.99	+0.03	285,126	7.09	6.86	7.02	9.36	3.54		32.86	$275.66 m			+0.26	
barrons	cpe	0.43%	7.05	6.99	+0.03	278,570	7.09	6.86				29.48 million		$269.88 million	cpe has not issued dividends in more than 1 year.			
bloomberg	cpe	0.427%	7.050	6.990	0.030	285,126	7.090	6.860		9.36	3.54	39.113mil	33.245	275.748mil			0.212	
boston-com	cpe	+0.4274%	7.050 usd	6.990	+0.0300	285,126	7.090	6.860	7.020	9.360	3.540	39,113,126						
bostonmerchant	cpe	+0.4274%	7.050 usd	6.990	+0.0300	285,126	7.090	6.860	7.020	9.360	3.540	39,113,126						
business-insider	cpe	+0.4274%	7.050 usd	6.990	+0.0300	285,126	7.090	6.860	7.020	9.360	3.540	39,113,126						
chron	cpe	+0.4274%	7.050 usd	6.990	+0.0300	285,126	7.090	6.860	7.020	9.360	3.540	39,113,126						
cio-com	cpe	+0.43%	7.050 usd	6.990	+0.0300	285,126	7.090	6.860	7.020	9.360	3.540	39,113,126	27.12	276m				
cnn-money	cpe	+0.43%	7.05	6.86	+0.03	283,589	7.09	6.86	7.02				27.1	$275.7m				
easystockalterts	cpe	0.43%	7.05	6.99	+0.03	285126	7.09	6.86	7.02	9.36	3.54		27.12				0.26	
eresearch-fidelity-com	cpe	0.43%	7.0500	6.9900	0.0300	285,126	7.0900	6.8600	7.0200	9.3600	3.5400	39,113,000	27.00	$274.57m				
finance-abc7-com	cpe	+0.4274%	7.050 usd	6.990	+0.0300	285,126	7.090	6.860	7.020	9.360	3.540	39,113,126						
finance-abc7chicago-com	cpe	+0.4274%	7.050 usd	6.990	+0.0300	285,126	7.090	6.860	7.020	9.360	3.540	39,113,126						
financial-content	cpe	+0.4274%	7.050 usd	6.990	+0.0300	285,126	7.090	6.860	7.020	9.360	3.540	39,113,126						
finapps-forbes-com	cpe	0.4%	$7.05	6.99	0.03	285,126	7.09	6.86	7.02	9.36	3.54	39 mil	27.1	276 mil	0.0	0.00	0.26	
finviz	cpe	0.43%	7.05			283,589			7.02	-24.68%	99.15%	39.11m	26.11	275.73m			0.27	
fool	cpe	+0.43%	$7.05	$6.99	0.03	283,589	$7.09	$6.86	$7.02	$9.36	$3.54		26.50	$275.75m				
foxbusiness	cpe		$7.05		+0.03	285,126			$7.02									
google-finance	cpe	(0.43%)	7.05	6.99	+0.03	285,126.00	7.09	6.86		9.36	3.54	39.11m	25.96	275.75m			0.27	
howthemarketworks	cpe	0.427%	7.05	6.99	0.03	278,570	7.09	6.86	7.02									
hpcwire	cpe	+0.4274%	7.050 usd	6.990	+0.0300	285,126	7.090	6.860	7.020	9.360	3.540	39,113,126						
insidestocks	cpe	+0.43%	7.05	6.99	+0.03	278570	7.09	6.86					price earnings ratio: 27.12					
investopedia	cpe	+0.43 %	$7.05	6.99	+0.03				7.02									
investorguide	cpe	+0.43%	7.05	6.99	+0.03		7.09	6.86		9.36	3.54		25.16	275.7m			0.279	
marketintellisearch	cpe	0.43 %	$7.05	$6.99	0.03	274.50k	$7.09	$6.86	$7.02			39.11m	26.00	0.27b	0.0 %		0.27	
marketwatch	cpe	+0.43%	$7.05	open: 6.99	+0.03	8,156	$7.09	$6.86	$7.02	$9.36	$3.54		28.22	$269.88m			0.25	
minyanville	cpe	+0.4274%	7.050 usd	6.990	+0.0300	285,126	7.090	6.860	7.020	9.360	3.540	39,113,126						
msn-money	cpe	+0.43%	7.05	6.99	+0.03	285,126	7.09	6.86	7.02	9.36	3.54	39.11 mil	26.11	274.57 mil			0.27	
nasdaq-com	cpe	0.43%	$ 7.05		0.03	285,126	$ 7.09	$ 6.86	$ 7.02	$ 9.36	$ 3.54	39,113,000	27.12	$ 275,746,650			$ 0.26	
optimum	cpe	+0.43%	7.05 ( 4:15 pm edt)	6.99	+0.03	285,126	7.09	6.86	7.02	9.36	3.54	39.11m	27.1	275.7m			0.26	
paidcontent	cpe	+0.4274%	7.050 usd	6.990	+0.0300	285,126	7.090	6.860	7.020	9.360	3.540	39,113,126						
pc-quote	cpe	0.43%	7.05	6.99	0.03	285,126	7.09	6.86	7.02	9.36	3.54	38,946,567	26.0	274,573,000				
personal-wealth-biz	cpe	+0.43%	7.05	6.99		285,126	7.09	6.86	7.02	9.36	3.54		25.16			0.00	0.279	
predictwallstreet	cpe	+0.43%	7.05		+0.03	285,126												
raymond-james	cpe	0.43	7.05	6.99	0.03	285,126	7.09	6.86	7.05	9.36	3.54		25.18				0.28	
renewable-energy-world	cpe	+0.4274%	7.050 usd	6.990	+0.0300	285,126	7.090	6.860	7.020	9.360	3.540	39,113,126						
screamingmedia	cpe	+0.43%	$	open: 6.99	+0.03	8,156	$7.09	$6.86	$7.02	$9.36	$3.54		28.22	$269.88m			0.25	
scroli	cpe	%	cpe			0												
simple-stock-quotes	cpe	+0.43%	last trade: 7.05		change: 0.030								p/e ratio: 25.16					
smartmoney	cpe	(0.43%)	7.05	$6.99	0.03	285,126	$7.09	$6.86	$7.02	$9.36	$3.54			274,600	0.00%	$0.00		
stocknod	cpe	+0.4274%	7.050 usd	6.990	+0.0300	285,126	7.090	6.860	7.020	9.360	3.540	39,113,126						
stockpickr	cpe	0.43%	$7.05 0.03 | 0.43%	6.86	0.03	283.59k	7.09	6.86	7.02	9.36	3.54							
stocksmart	cpe	.0 %	$6.6	5.92	0	39,663	7.02	6.59										
stocktwits	cpe	0.36%	7.04		+0.03													
streetinsider-com	cpe	0.43%	7.05	$6.99	+0.03	285,126	$7.09	$6.86	$7.02	$9.36	$3.54		27.12				$0.26	
thecramerreport	cpe		7.05	6.99	+0.03	285126	7.09	6.86										
thestree	cpe	0.43%	$7.05	6.86	0.03	283589	7.09	6.86	7.02	-9.36	3.54	3.9113126e7		2.69880569e8				
tickerspy	cpe	0.43%	$7.05	6.99	+0.03	285,126	7.09	6.86	7.02	9.36	3.54		26.0	274.7m	0.00%	$0.00		
tmx-quotemedia	cpe	0.43%	7.050	6.990	0.030	285,126	7.090	6.860	7.020	9.360	3.540	39,113,126	27.00	275,747,538			0.26	
updown	cpe	0.43%	$7.05	$6.99	$0.03	276,970	$7.09	$6.86	$7.02	$9.36	$3.54	39.11b	24.47	$275m			0.29	
wallstreetsurvivor	cpe	0.43%	7.05	6.99	0.03	278,570	7.09	6.86		22.98	3.54		27.00	$275m			0.28	
yahoo-finance	cpe	0.43%	7.05	6.99	0.03	285,126	7.09	6.86	7.02	9.36	3.54		25.27	275.75m			0.28	
ycharts-com	cpe	+0.36%	7.04		+0.03					9.36	3.54		26.09	275.46m	0.00%		0.27	
zacks	cpe	(0.43%)	7.05		0.03	vol.  285,126	7.09	6.86		9.36	3.54		33.43	274.57 m	0.00	0.00	.21	
advfn	cpn	1.18	16.32	16.18	0.19	2183177	16.42	16.0										
barchart	cpn	+1.18%	16.32	16.18	+0.19	2,183,177	16.42	16.00	16.13	17.10	11.88		80.50	$7.25 b			-0.45	
barrons	cpn	1.18%	16.32	16.18	+0.19	2.183m	16.42	16.00				487.29 million		$7.18 billion	cpn has not issued dividends in more than 1 year.			
bloomberg	cpn	1.178%	16.320	16.180	0.190	2,183,177	16.420	16.000		17.10	11.88	445.841mil	56.276	7,276.120mil			0.290	
boston-com	cpn	+1.178%	16.32 usd	16.18	+0.1900	2,183,177	16.42	16.00	16.13	16.89	11.88	445,840,678						
bostonmerchant	cpn	+1.178%	16.32 usd	16.18	+0.1900	2,183,177	16.42	16.00	16.13	16.89	11.88	445,840,678						
business-insider	cpn	+1.178%	16.32 usd	16.18	+0.1900	2,183,177	16.42	16.00	16.13	16.89	11.88	445,840,678						
chron	cpn	+1.178%	16.32 usd	16.18	+0.1900	2,183,177	16.42	16.00	16.13	16.89	11.88	445,840,678						
cio-com	cpn	+1.18%	16.32 usd	16.18	+0.1900	2,183,177	16.42	16.00	16.13	16.89	11.88	445,840,678		7b				
cnn-money	cpn	+1.18%	16.32	16.18	+0.19	2,183,177	16.42	16.00	16.13				nm	$7.3b				
easystockalterts	cpn	1.17%	16.32	16.18	+0.19	2183177	16.42	16.00	16.13	16.89	11.88						-0.83	
eresearch-fidelity-com	cpn	1.18%	16.3200	16.1800	0.1900	2,183,177	16.4200	16.0000	16.1300	17.1000	11.8800	445,841,000	nm	$7.19b				
finance-abc7-com	cpn	+1.178%	16.32 usd	16.18	+0.1900	2,183,177	16.42	16.00	16.13	16.89	11.88	445,840,678						
finance-abc7chicago-com	cpn	+1.178%	16.32 usd	16.18	+0.1900	2,183,177	16.42	16.00	16.13	16.89	11.88	445,840,678						
financial-content	cpn	+1.178%	16.32 usd	16.18	+0.1900	2,183,177	16.42	16.00	16.13	16.89	11.88	445,840,678						
finapps-forbes-com	cpn	1.2%	$16.32	16.18	0.19	2,183,177	16.42	16.00	16.13	17.10	11.88	446 mil		7 bil	0.0	0.00	-0.45	
finviz	cpn	1.18%	16.32			2,183,177			16.13	-4.56%	37.37%	444.53m		7.25b			-0.83	
fool	cpn	+1.18%	$16.32	$16.18	0.19	2,183,177	$16.42	$16.00	$16.13	$17.10	$11.88		0.00	$7.28b				
foxbusiness	cpn		$16.32		+0.19	2,183,177			$16.13									
google-finance	cpn	(1.18%)	16.32	16.18	+0.19	2.18m	16.42	16.00		17.10	11.88	445.84m		7.28b			-0.83	
howthemarketworks	cpn	1.178%	16.32	16.18	0.19	2,182,767	16.42	16	16.13									
hpcwire	cpn	+1.178%	16.32 usd	16.18	+0.1900	2,183,177	16.42	16.00	16.13	16.89	11.88	445,840,678						
insidestocks	cpn	+1.18%	16.32	16.18	+0.19	2182767	16.42	16.00										
investopedia	cpn	+1.18 %	$16.32	16.18	+0.19				16.13									
investorguide	cpn	+1.18%	16.32	16.18	+0.19		16.42	16.00		17.10	11.88			7.276b			-0.448	
marketintellisearch	cpn	1.18 %	$16.32	$0.00	0.19	2103.90k	$16.42	$16.00	$16.13			444.53m	0.00	7.17b	0.0 %		-0.83	
marketwatch	cpn	+1.18%	$16.32	open: 16.18	+0.19	21,336	$16.42	$16.00	$16.13	$17.10	$11.88			$7.18b				
minyanville	cpn	+1.178%	16.32 usd	16.18	+0.1900	2,183,177	16.42	16.00	16.13	16.89	11.88	445,840,678						
msn-money	cpn	+1.18%	16.32	16.18	+0.19	2.18 mil	16.42	16.00	16.13	17.10	11.88	928.04 mil	-19.43	7.19 bil			-0.45	
nasdaq-com	cpn	1.18%	$ 16.32		0.19	2,183,177	$ 16.42	$ 16	$ 16.13	$ 17.10	$ 11.88	445,841,000		$ 7,276,125,120			$ -0.45	
optimum	cpn	+1.18%	16.32 ( 4:15 pm edt)	16.18	+0.19	2,183,177	16.42	16.00	16.13	16.89	11.88	445.84m		7.3b			-0.83	
paidcontent	cpn	+1.178%	16.32 usd	16.18	+0.1900	2,183,177	16.42	16.00	16.13	16.89	11.88	445,840,678						
pc-quote	cpn	1.18%	16.32	16.18	0.19	2,183,177	16.42	16.0	16.13	17.10	11.88	440,650,460	-19.20238	7,191,416,000				
personal-wealth-biz	cpn	+1.18%	16.32	16.18		2,183,177	16.42	16.00	16.13	17.10	11.88					0.00	-0.448	
predictwallstreet	cpn	+1.18%	16.32		+0.19	2,183,177												
raymond-james	cpn	1.18	16.32	16.18	0.19	2,183,177	16.42	16.00	16.32	17.10	11.88						-0.83	
renewable-energy-world	cpn	+1.178%	16.32 usd	16.18	+0.1900	2,183,177	16.42	16.00	16.13	16.89	11.88	445,840,678						
screamingmedia	cpn	+1.18%	$	open: 16.18	+0.19	21,336	$16.42	$16.00	$16.13	$17.10	$11.88			$7.18b				
scroli	cpn	%	cpn			0												
simple-stock-quotes	cpn	+1.18%	last trade: 16.32		change: 0.190													
smartmoney	cpn	(1.18%)	16.32	$16.18	0.19	2,183,177	$16.42	$16.00	$16.13	$17.10	$11.88			7,191,400	0.00%	$0.00		
stocknod	cpn	+1.178%	16.32 usd	16.18	+0.1900	2,183,177	16.42	16.00	16.13	16.89	11.88	445,840,678						
stockpickr	cpn	1.18%	$16.32 0.19 | 1.18%	16.12	0.19	2.18m	16.42	16.00	16.13	17.10	11.88							
stocksmart	cpn	.0 %	$15.5	13.34	0	141,553	15.85	15.46										
stocktwits	cpn	1.12%	16.31		+0.18													
streetinsider-com	cpn	1.18%	16.32	$16.18	+0.19	2,183,177	$16.42	$16.00	$16.13	$16.89	$11.88						$-0.83	
thecramerreport	cpn		16.32		+0.19	2183177	16.42	16.00										
thestree	cpn	1.18%	$16.32	16.12	0.19	2183177	16.42	16.0	16.13	-17.1	11.88	4.45840678e8		7.178034916e9				
tickerspy	cpn	1.18%	$16.32	16.18	+0.19	2,183,177	16.42	16.00	16.13	17.10	11.88		-19.2	7.1b	0.00%	$0.00		
tmx-quotemedia	cpn	1.18%	16.320	16.180	0.190	2,183,177	16.420	16.000	16.130	17.100	11.880	445,840,678		7,276,119,865			-0.45	
updown	cpn	1.18%	$16.32	$16.18	$0.19	2,163,967	$16.42	$16.00	$16.13	$17.10	$11.88	445.84b		$7.19b			-0.45	
wallstreetsurvivor	cpn	1.18%	16.32	16.18	0.19	2,182,767	16.42	16.00		17.10	11.88			$7b			0.06	
yahoo-finance	cpn	1.18%	16.32	16.18	0.19	2,183,177	16.42	16.00	16.13	17.10	11.88			7.28b			-0.45	
ycharts-com	cpn	+1.12%	16.31		+0.18					17.10	11.88			7.25b	0.00%		-0.45	
zacks	cpn	(1.18%)	16.32		0.19	vol.  2,183,177	16.42	16.00		17.10	11.88		80.65	7.19 b	0.00	0.00	.2	
advfn	lsi	1.83	7.25	7.11	0.13	3065272	7.28	7.08										
barchart	lsi	+1.83%	7.25	7.11	+0.13	3,065,272	7.28	7.08	7.12	7.74	3.89		18.26	$4.47 b			+0.05	
barrons	lsi	1.83%	7.25	7.11	+0.13	3.058m	7.28	7.08				646.32 million		$4.17 billion	lsi has not issued dividends in more than 1 year.			
bloomberg	lsi	1.826%	7.250	7.110	0.130	3,065,272	7.280	7.080		7.74	3.89	605.650mil	48.333	4,390.966mil			0.150	
boston-com	lsi	+1.826%	7.250 usd	7.110	+0.1300	3,065,272	7.280	7.080	7.120	7.700	3.890	605,650,469						
bostonmerchant	lsi	+1.826%	7.250 usd	7.110	+0.1300	3,065,272	7.280	7.080	7.120	7.700	3.890	605,650,469						
business-insider	lsi	+1.826%	7.250 usd	7.110	+0.1300	3,065,272	7.280	7.080	7.120	7.700	3.890	605,650,469						
chron	lsi	+1.826%	7.250 usd	7.110	+0.1300	3,065,272	7.280	7.080	7.120	7.700	3.890	605,650,469						
cio-com	lsi	+1.83%	7.250 usd	7.110	+0.1300	3,065,272	7.280	7.080	7.120	7.700	3.890	605,650,469	120.83	4b				
cnn-money	lsi	+1.83%today&rsquo;s change	7.25data as of 4:02pm et	7.13	+0.13	3,036,445	7.28	7.08	7.12				120.8	$4.5b				
easystockalterts	lsi	1.83%	7.25	7.11	+0.13	3057745	7.28	7.08	7.12	7.74	3.89		120.83				0.06	
eresearch-fidelity-com	lsi	1.83%	7.2500	7.1100	0.1300	3,065,272	7.2800	7.0800	7.1200	7.7400	3.8900	605,650,000	118.67	$4.31b				
finance-abc7-com	lsi	+1.826%	7.250 usd	7.110	+0.1300	3,065,272	7.280	7.080	7.120	7.700	3.890	605,650,469						
finance-abc7chicago-com	lsi	+1.826%	7.250 usd	7.110	+0.1300	3,065,272	7.280	7.080	7.120	7.700	3.890	605,650,469						
financial-content	lsi	+1.826%	7.250 usd	7.110	+0.1300	3,065,272	7.280	7.080	7.120	7.700	3.890	605,650,469						
finapps-forbes-com	lsi	1.8%	$7.25	7.11	0.13	3,065,272	7.28	7.08	7.12	7.74	3.89	606 mil	145.0	4 bil	0.0	0.00	0.05	
finviz	lsi	1.83%	7.25			3,057,745			7.12	-6.33%	86.38%	605.65m	79.11	4.31b			0.09	
fool	lsi	+1.83%	$7.25	$7.11	0.13	3,057,745	$7.28	$7.08	$7.12	$7.74	$3.89		138.80	$4.39b				
foxbusiness	lsi		$7.25		+0.13	3,065,372			$7.12									
google-finance	lsi	(1.83%)	7.25	7.11	+0.13	3.07m	7.28	7.08		7.74	3.89	605.65m	85.27	4.39b			0.09	
howthemarketworks	lsi	1.826%	7.25	7.11	0.13	3,057,745	7.28	7.08	7.12									
hpcwire	lsi	+1.826%	7.250 usd	7.110	+0.1300	3,065,272	7.280	7.080	7.120	7.700	3.890	605,650,469						
insidestocks	lsi	+1.83%	7.25	7.11	+0.13	3057745	7.28	7.08					price earnings ratio: 15.10					
investopedia	lsi	+1.83 %	$7.25	7.11	+0.13				7.12									
investorguide	lsi	+1.83%	7.25	7.11	+0.13		7.28	7.08		7.70	3.89		161.82	4.391b			0.044	
marketintellisearch	lsi	1.83 %	$7.25	$7.11	0.13	3004.30k	$7.28	$7.08	$7.12			605.65m	79.11	4.31b	0.0 %		0.09	
marketwatch	lsi	+1.83%	$7.25	open: 7.11	+0.13	32,162	$7.28	$7.08	$7.12	$7.74	$3.89		126.75	$4.20b			0.06	
minyanville	lsi	+1.826%	7.250 usd	7.110	+0.1300	3,065,272	7.280	7.080	7.120	7.700	3.890	605,650,469						
msn-money	lsi	+1.83%	7.25	7.11	+0.13	3.07 mil	7.28	7.08	7.12	7.74	3.89	605.65 mil	103.57	4.31 bil			0.04	
nasdaq-com	lsi	1.83%	$ 7.25		0.13	3,057,745	$ 7.28	$ 7.08	$ 7.12	$ 7.74	$ 3.89	605,650,000	145	$ 4,390,962,500			$ 0.05	
optimum	lsi	+1.83%	7.25 ( 4:02 pm edt)	7.11	+0.13	3,057,745	7.28	7.08	7.12	7.74	3.89	605.65m	120.8	4.4b			0.06	
paidcontent	lsi	+1.826%	7.250 usd	7.110	+0.1300	3,065,272	7.280	7.080	7.120	7.700	3.890	605,650,469						
pc-quote	lsi	1.83%	7.25	7.11	0.13	3,065,272	7.28	7.08	7.12	7.74	3.89	594,790,069	101.71429	4,312,228,000				
personal-wealth-biz	lsi	+1.83%	7.25	7.11		3,065,372	7.28	7.08	7.12	7.70	3.89		161.82			0.00	0.044	
predictwallstreet	lsi	+2.59%	7.12		+0.18	5,518,772												
raymond-james	lsi	1.83	7.25	7.11	0.13	3,065,272	7.28	7.08	7.25	7.74	3.89		120.83				0.06	
renewable-energy-world	lsi	+1.826%	7.250 usd	7.110	+0.1300	3,065,272	7.280	7.080	7.120	7.700	3.890	605,650,469						
screamingmedia	lsi	+1.83%	$	open: 7.11	+0.13	32,062	$7.28	$7.08	$7.12	$7.74	$3.89		126.75	$4.20b			0.06	
scroli	lsi	1.83%	lsi 7.25	7.11	0.13	2,620,977	7.28	7.08	7.12	7.74	3.89		85.27				0.09	
simple-stock-quotes	lsi	+1.83%	last trade: 7.25		change: 0.130								p/e ratio: 161.82					
smartmoney	lsi	(1.83%)	7.25	$7.11	0.13	3,065,272	$7.28	$7.08	$7.12	$7.74	$3.89			4,312,200	0.00%	$0.00		
stocknod	lsi	+1.826%	7.250 usd	7.110	+0.1300	3,065,272	7.280	7.080	7.120	7.700	3.890	605,650,469						
stockpickr	lsi	1.83%	$7.25 0.13 | 1.83%	7.12	0.13	3.07m	7.28	7.08	7.12	7.74	3.89							
stocksmart	lsi	.0 %	$7.125	5.98	0	668,784	7.46	7.12										
stocktwits	lsi	1.54%	7.23		+0.11													
streetinsider-com	lsi	1.83%	7.25	$7.11	+0.13	3,057,745	$7.28	$7.08	$7.12	$7.74	$3.89		120.83				$0.06	
thecramerreport	lsi		7.25	7.11	+0.13	3065272	7.28	7.08										
thestree	lsi	1.83%	$7.25	7.12	0.13	3057745	7.28	7.08	7.12	-7.74	3.89	6.05650469e8		4.203214255e9				
tickerspy	lsi	1.83%	$7.25	7.11	+0.13	3,057,745	7.28	7.08	7.12	7.74	3.89		101.7	4.3b	0.00%	$0.00		
tmx-quotemedia	lsi	1.83%	7.250	7.110	0.130	3,065,372	7.280	7.080	7.120	7.740	3.890	605,650,469	142.40	4,390,965,900			0.05	
updown	lsi	1.83%	$7.25	$7.11	$0.13	3,036,445	$7.28	$7.08	$7.12	$7.74	$3.89	605.65b	162.16	$4.31b			0.04	
wallstreetsurvivor	lsi	1.83%	7.25	7.11	0.13	3,057,745	7.28	7.08		7.74	3.89		142.40	$4b			0.06	
yahoo-finance	lsi	1.83%	7.25	7.11	0.13	3,065,272	7.28	7.08	7.12	7.74	3.89		164.77	4.39b			0.04	
ycharts-com	lsi	+1.54%	7.23		+0.11					7.74	3.89		144.60	4.45b	0.00%		0.05	
zacks	lsi	(1.83%)	7.25		0.13	vol.  3,057,745	7.28	7.08		7.74	3.89		18.74	4.31 b	0.00	0.00	.38	
advfn	ptv	0.00	33.23		0.0													
barrons	ptv																	
bloomberg	ptv																	
boston-com	ptv	0.00%	0.1800 cad	0.1850	+0.00	181,350	0.1850	0.1800	0.1800	0.3050	0.1550	145,436,617						
bostonmerchant	ptv	0.00%	0.1800 cad	0.1850	+0.00	181,350	0.1850	0.1800	0.1800	0.3050	0.1550	145,436,617						
business-insider	ptv	0.00%	0.1800 cad	0.1850	+0.00	181,350	0.1850	0.1800	0.1800	0.3050	0.1550	145,436,617						
chron	ptv	0.00%	0.1800 cad	0.1850	+0.00	181,350	0.1850	0.1800	0.1800	0.3050	0.1550	145,436,617						
cio-com	ptv	0.00%	0.1800 cad	0.1850	+0.00	181,350	0.1850	0.1800	0.1800	0.3050	0.1550							
cnn-money	ptv																	
easystockalterts	ptv	0.00%	33.23	5.25	+0.00	1120	33.23	33.23	33.23	33.22	21.55		18.36				1.81	
finance-abc7-com	ptv	0.00%	0.1800 cad	0.1850	+0.00	181,350	0.1850	0.1800	0.1800	0.3050	0.1550	145,436,617						
finance-abc7chicago-com	ptv	0.00%	0.1800 cad	0.1850	+0.00	181,350	0.1850	0.1800	0.1800	0.3050	0.1550	145,436,617						
financial-content	ptv	0.00%	0.1800 cad	0.1850	+0.00	181,350	0.1850	0.1800	0.1800	0.3050	0.1550	145,436,617						
fool	ptv	0%	$33.23	$0.00	0.00	0	$33.25	$33.23	$33.23	$33.25	$21.55		17.20	$4.42b				
foxbusiness	ptv		$33.23		+0.02	7,499,619			$33.21									
howthemarketworks	ptv																	
hpcwire	ptv	0.00%	0.1800 cad	0.1850	+0.00	181,350	0.1850	0.1800	0.1800	0.3050	0.1550	145,436,617						
insidestocks	ptv			symbol			exchange											
investorguide	ptv		0.00															
marketintellisearch	ptv	-0.81 %	$1.22	$1.24	-0.01	71.50k	$1.26	$1.21	$1.23						%			
marketwatch	ptv	0.00%	$0.18	open: 0.19	0.00	181,350	$0.19	$0.18	$0.18	$0.31	$0.16			$25.71m				
minyanville	ptv	0.00%	0.1800 cad	0.1850	+0.00	181,350	0.1850	0.1800	0.1800	0.3050	0.1550	145,436,617						
msn-money	ptv																	
paidcontent	ptv	0.00%	0.1800 cad	0.1850	+0.00	181,350	0.1850	0.1800	0.1800	0.3050	0.1550	145,436,617						
pc-quote	ptv	0.00%				0						0		0				
personal-wealth-biz	ptv					0												
raymond-james	ptv																	
renewable-energy-world	ptv	0.00%	0.1800 cad	0.1850	+0.00	181,350	0.1850	0.1800	0.1800	0.3050	0.1550	145,436,617						
screamingmedia	ptv	0.00%	$	open: 0.19	0.00	181,350	$0.19	$0.18	$0.18	$0.31	$0.16			$25.71m				
scroli	ptv	%	ptv			0												
simple-stock-quotes	ptv		last trade: 0.00		change: 0.000													
smartmoney	ptv																	
stocknod	ptv	0.00%	0.1800 cad	0.1850	+0.00	181,350	0.1850	0.1800	0.1800	0.3050	0.1550	145,436,617						
stockpickr	ptv	0.06%	$33.23 0.02 | 0.06%	33.24	0.02	7.50m	33.25	33.23	33.21	33.25	21.55							
stocksmart	ptv	%	$33.23	33.24		5,161,621	33.25	33.23										
stocktwits	ptv	0.06%	33.23		+0.02													
streetinsider-com	ptv	-0%	33.23	$5.25		1,120	$33.23	$33.23	$33.23	$33.22	$21.55		18.36				$1.81	
thecramerreport	ptv		0.00															
thestree	ptv	0.06%	$33.23	33.24	0.02	7499619	33.25	33.23	33.21	-33.25	21.55	1.33166172e8		4.425111896e9				
tickerspy	ptv	0.00%	$33.23	0.00	0.00		0.00	0.00	33.23	33.25	21.55		16.3		0.00%	$0.00		
tmx-quotemedia	ptv	0.00%	33.230		0.00	0			33.230	33.250	27.390	133,166,172	17.70	4,425,111,896			1.88	
wallstreetsurvivor	ptv	-			-		- -											
ycharts-com	ptv																	
zacks	ptv		0.18			vol.  181,350	0.19	0.18		0.31	0.16							
advfn	casc	3.01	49.0	47.85	1.43	123952	49.42	47.58										
barchart	casc	+3.01%	49.00	47.85	+1.43	123,952	49.42	47.58	47.57	52.08	27.17		13.10	$537.53 m	1.79%	$0.80	+1.41	
barrons	casc	3.01%	49.00	47.85	+1.43	122,303	49.42	47.58				11.10 million		$495.35 million	1.63%	$0.2		
bloomberg	casc	3.006%	49.000	47.850	1.430	123,952	49.420	47.580		52.53	27.55	11.057mil	14.627	541.792mil	1.225	0.200 regular cash	3.350	
boston-com	casc	+3.006%	49.00 usd	47.85	+1.430	123,952	49.42	47.58	47.57	52.53	27.55	11,056,982						
bostonmerchant	casc	+3.006%	49.00 usd	47.85	+1.430	123,952	49.42	47.58	47.57	52.53	27.55	11,056,982						
business-insider	casc	+3.006%	49.00 usd	47.85	+1.430	123,952	49.42	47.58	47.57	52.53	27.55	11,056,982						
chron	casc	+3.006%	49.00 usd	47.85	+1.430	123,952	49.42	47.58	47.57	52.53	27.55	11,056,982						
cio-com	casc	+3.01%	49.00 usd	47.85	+1.430	123,952	49.42	47.58	47.57	52.53	27.55	11,056,982	17.07	542m	1.8	0.8		
cnn-money	casc	+3.01%	49.00	47.85	+1.43	123,592	49.42	47.58	47.57				17.1	$541.8m	1.63%			
easystockalterts	casc	2.99%	49.00	47.85	+1.43	123952	49.42	47.58	47.57	52.53	27.55		17.07				2.87	
eresearch-fidelity-com	casc	3.01%	49.0000	47.8500	1.4300	123,952	49.4200	47.5800	47.5700	52.5300	27.5500	11,057,000	16.57	$525.98m	1.68%	$0.200000		
finance-abc7-com	casc	+3.006%	49.00 usd	47.85	+1.430	123,952	49.42	47.58	47.57	52.53	27.55	11,056,982						
finance-abc7chicago-com	casc	+3.006%	49.00 usd	47.85	+1.430	123,952	49.42	47.58	47.57	52.53	27.55	11,056,982						
financial-content	casc	+3.006%	49.00 usd	47.85	+1.430	123,952	49.42	47.58	47.57	52.53	27.55	11,056,982						
finapps-forbes-com	casc	3.0%	$49.00	47.85	1.43	123,952	49.42	47.58	47.57	52.53	27.55	11 mil	17.1	542 mil	1.6	0.80	2.87	
finviz	casc	3.01%	49.00			123,592			47.57	-5.91%	80.36%	11.06m	17.07	541.94m		0.80	2.87	
fool	casc	+3.01%	$49.00	$47.85	1.43	123,592	$49.42	$47.58	$47.57	$52.53	$27.55		15.60	$541.79m	0.10%	0.80		
foxbusiness	casc		$49.00		+1.43	123,952			$47.57									
google-finance	casc	(3.01%)	49.00	47.85	+1.43	123,952.00	49.42	47.58		52.53	27.55	11.06m	17.05	541.79m	1.63	0.20	2.87	
howthemarketworks	casc	3.006%	49	47.85	1.43	122,303	49.42	47.58	47.57									
hpcwire	casc	+3.006%	49.00 usd	47.85	+1.430	123,952	49.42	47.58	47.57	52.53	27.55	11,056,982						
insidestocks	casc	+3.01%	49.00	47.85	+1.43	122303	49.42	47.58										
investopedia	casc	+3.01 %	$49.00	47.85	+1.43				47.57									
investorguide	casc	+3.01%	49.00	47.85	+1.43		49.42	47.58		52.53	27.55		16.46	541.7m			2.89	
marketintellisearch	casc	3.01 %	$49.00	$47.85	1.43	111.90k	$49.42	$47.58	$47.57			11.06m	16.57	0.53b	1.68 %		2.87	
marketwatch	casc	+3.01%	$49.00	open: 47.85	+1.43	1,649	$49.42	$47.58	$47.57	$52.53	$27.55		17.17	$495.35m	1.63%	0.20	2.85	
minyanville	casc	+3.006%	49.00 usd	47.85	+1.430	123,952	49.42	47.58	47.57	52.53	27.55	11,056,982						
msn-money	casc	+3.01%	49.00	47.85	+1.43	123,952	49.42	47.58	47.57	52.53	27.55	11.06 mil	17.01	525.98 mil	1.68%	0.80	2.88	
nasdaq-com	casc	3.01%	$ 49		1.43	123,952	$ 49.42	$ 47.58	$ 47.57	$ 52.53	$ 27.55	10,973,000	17.07	$ 537,677,000	1.68 %	$0.800000	$ 2.87	
optimum	casc	+3.01%	49.00 ( 4:15 pm edt)	47.85	+1.43	123,592	49.42	47.58	47.57	52.53	27.55	11.06m	17.1	541.8m	1.63	0.80	2.87	
paidcontent	casc	+3.006%	49.00 usd	47.85	+1.430	123,952	49.42	47.58	47.57	52.53	27.55	11,056,982						
pc-quote	casc	3.01%	49.0	47.85	1.43	123,952	49.42	47.58	47.57	52.53	27.55	10,734,316	16.51736	525,982,000		0.2		
personal-wealth-biz	casc	+3.01%	49.00	47.85		123,952	49.42	47.58	47.57	52.53	27.55		16.46		1.26	0.60	2.89	
predictwallstreet	casc	+3.01%	49.00		+1.43	123,952												
raymond-james	casc	3.01	49.00	47.85	1.43	123,952	49.42	47.58	49.00	52.53	27.55		16.61				2.95	
renewable-energy-world	casc	+3.006%	49.00 usd	47.85	+1.430	123,952	49.42	47.58	47.57	52.53	27.55	11,056,982						
screamingmedia	casc	+3.01%	$	open: 47.85	+1.43	1,649	$49.42	$47.58	$47.57	$52.53	$27.55		17.17	$495.35m	1.63%	0.20	2.85	
scroli	casc	%	casc			0												
simple-stock-quotes	casc	+3.01%	last trade: 49.00		change: 1.430								p/e ratio: 16.46					
smartmoney	casc	(3.01%)	49.00	$47.85	1.43	123,952	$49.42	$47.58	$47.57	$52.53	$27.55			526,000	1.68%	$0.20		
stocknod	casc	+3.006%	49.00 usd	47.85	+1.430	123,952	49.42	47.58	47.57	52.53	27.55	11,056,982						
stockpickr	casc	3.01%	$49.00 1.43 | 3.01%	47.85	1.43	123.59k	49.42	47.58	47.57	52.53	27.55							
stocksmart	casc	.0 %	$39.23	45.53	0	8,874	40.4	39.05										
stocktwits	casc	2.92%	48.96		+1.39													
streetinsider-com	casc	3.01%	49.00	$47.85	+1.43	123,952	$49.42	$47.58	$47.57	$52.53	$27.55		17.07				$2.87	
thecramerreport	casc		49.00	47.85	+1.43	123952	49.42	47.58										
thestree	casc	3.01%	$49.0	47.85	1.43	123592	49.42	47.58	47.57	-52.53	27.55	1.1056982e7		4.95352794e8				
tickerspy	casc	3.01%	$49.00	47.85	+1.43	123,952	49.42	47.58	47.57	52.53	27.55		16.5	525.9m	1.68%	$0.20		
tmx-quotemedia	casc	3.01%	49.000	47.850	1.430	123,952	49.420	47.580	47.570	52.530	27.550	11,056,982	16.60	541,792,118	1.633	0.200 usd	2.87	
updown	casc	3.01%	$49.00	$47.85	$1.43	122,303	$49.42	$47.58	$47.57	$52.53	$27.55	10.97b	16.13	$526m			2.95	
wallstreetsurvivor	casc	3.01%	49.00	47.85	1.43	122,303	49.42	47.58		52.53	27.55		16.60	$526m	1.70%	0.27 -	1.93	
yahoo-finance	casc	3.01%	49.00	47.85	1.43	123,952	49.42	47.58	47.57	52.53	27.55		16.96	541.74m	1.80%	0.80	2.89	
ycharts-com	casc	+2.92%	48.96		+1.39					52.53	27.55		17.00	537.09m	1.75%		2.88	
zacks	casc	(3.01%)	49.00		1.43	vol.  123,952	49.42	47.58		52.53	27.55		13.91	521.99 m	1.68	0.80	3.42	
advfn	sivb	1.26	60.46	59.83	0.75	447348	60.76	59.52										
barchart	sivb	+1.26%	60.46	59.83	+0.75	447,348	60.76	59.52	59.71	60.76	36.72		26.80	$2.57 b			+2.56	
barrons	sivb	1.26%	60.46	59.83	+0.75	445,327	60.76	59.52				42.48 million		$2.55 billion	sivb has not issued dividends in more than 1 year.			
bloomberg	sivb	1.256%	60.460	59.830	0.750	447,348	60.760	59.520		60.76	36.72	42.887mil	23.617	2,592.945mil			2.560	
boston-com	sivb	+1.256%	60.46 usd	59.83	+0.7500	447,348	60.76	59.52	59.71	60.73	36.72	42,886,953						
bostonmerchant	sivb	+1.256%	60.46 usd	59.83	+0.7500	447,348	60.76	59.52	59.71	60.73	36.72	42,886,953						
business-insider	sivb	+1.256%	60.46 usd	59.83	+0.7500	447,348	60.76	59.52	59.71	60.73	36.72	42,886,953						
chron	sivb	+1.256%	60.46 usd	59.83	+0.7500	447,348	60.76	59.52	59.71	60.73	36.72	42,886,953						
cio-com	sivb	+1.26%	60.46 usd	59.83	+0.7500	447,348	60.76	59.52	59.71	60.73	36.72	42,886,953	23.62	3b				
cnn-money	sivb	+1.26%	60.46	59.83	+0.75	445,327	60.76	59.52	59.71				23.6	$2.6b				
easystockalterts	sivb	1.25%	60.46	59.83	+0.75	447348	60.76	59.52	59.71	60.73	36.72		23.62				2.56	
eresearch-fidelity-com	sivb	1.26%	60.4600	59.8300	0.7500	447,348	60.7600	59.5200	59.7100	60.7300	36.7200	42,887,000	23.32	$2.56b				
finance-abc7-com	sivb	+1.256%	60.46 usd	59.83	+0.7500	447,348	60.76	59.52	59.71	60.73	36.72	42,886,953						
finance-abc7chicago-com	sivb	+1.256%	60.46 usd	59.83	+0.7500	447,348	60.76	59.52	59.71	60.73	36.72	42,886,953						
financial-content	sivb	+1.256%	60.46 usd	59.83	+0.7500	447,348	60.76	59.52	59.71	60.73	36.72	42,886,953						
finapps-forbes-com	sivb	1.3%	$60.46	59.83	0.75	447,348	60.76	59.52	59.71	60.73	36.72	43 mil	23.6	3 bil	0.0	0.00	2.56	
finviz	sivb	1.26%	60.46			445,663			59.71	-0.44%	64.65%	42.89m	23.71	2.59b			2.55	
fool	sivb	+1.26%	$60.46	$59.83	0.75	445,327	$60.76	$59.52	$59.71	$60.73	$36.72		23.20	$2.59b				
foxbusiness	sivb		$60.46		+0.75	447,348			$59.71									
google-finance	sivb	(1.26%)	60.46	59.83	+0.75	447,348.00	60.76	59.52		60.76	36.72	42.89m	23.67	2.59b			2.55	
howthemarketworks	sivb	1.256%	60.46	59.83	0.75	435,682	60.76	59.52	59.71									
hpcwire	sivb	+1.256%	60.46 usd	59.83	+0.7500	447,348	60.76	59.52	59.71	60.73	36.72	42,886,953						
insidestocks	sivb	+1.26%	60.46	59.83	+0.75	447348	60.76	59.52					price earnings ratio: 22.39					
investopedia	sivb	+1.26 %	$60.46	59.83	+0.75				59.71									
investorguide	sivb	+1.26%	60.46	59.91	+0.75		60.76	59.52		60.73	36.72		23.31	2.593b			2.562	
marketintellisearch	sivb	1.26 %	$60.46	$59.91	0.75	458.50k	$60.76	$59.52	$59.71			42.89m	23.42	2.56b	0.0 %		2.55	
marketwatch	sivb	+1.26%	$60.48	open: 59.83	+0.75	16,882	$60.76	$59.52	$59.71	$60.76	$36.72		24.00	$2.55b			2.52	
minyanville	sivb	+1.256%	60.46 usd	59.83	+0.7500	447,348	60.76	59.52	59.71	60.73	36.72	42,886,953						
msn-money	sivb	+1.26%	60.46	59.83	+0.75	447,348	60.76	59.52	59.71	60.73	36.72	42.89 mil	23.62	2.56 bil			2.56	
nasdaq-com	sivb	1.26%	$ 60.46	$ 59.83	0.75	447,348	$ 60.76	$ 59.52	$ 59.71	$ 60.73	$ 36.72	42,887,000	23.62	$ 2,592,948,020			$ 2.56	
optimum	sivb	+1.26%	60.46 ( 4:30 pm edt)	59.83	+0.75	445,663	60.76	59.52	59.71	60.73	36.72	42.89m	23.6	2.6b			2.56	
paidcontent	sivb	+1.256%	60.46 usd	59.83	+0.7500	447,348	60.76	59.52	59.71	60.73	36.72	42,886,953						
pc-quote	sivb	1.26%	60.46	59.83	0.75	447,348	60.76	59.52	59.71	60.73	36.72	42,354,990	23.32422	2,560,783,000				
personal-wealth-biz	sivb	+1.26%	60.46	59.91		447,348	60.76	59.52	59.71	60.73	36.72		23.31			0.00	2.562	
predictwallstreet	sivb	+1.26%	60.48		+0.75	447,348												
raymond-james	sivb	1.26	60.46	59.83	0.75	447,348	60.76	59.52	60.46	60.73	36.72		23.17				2.61	
renewable-energy-world	sivb	+1.256%	60.46 usd	59.83	+0.7500	447,348	60.76	59.52	59.71	60.73	36.72	42,886,953						
screamingmedia	sivb	+1.26%	$	open: 59.83	+0.75	16,882	$60.76	$59.52	$59.71	$60.76	$36.72		24.00	$2.55b			2.52	
scroli	sivb	%	sivb			0												
simple-stock-quotes	sivb	+1.26%	last trade: 60.46		change: 0.750								p/e ratio: 23.31					
smartmoney	sivb	(1.26%)	60.46	$59.83	0.75	447,348	$60.76	$59.52	$59.71	$60.73	$36.72			2,560,800	0.00%	$0.00		
stocknod	sivb	+1.256%	60.46 usd	59.83	+0.7500	447,348	60.76	59.52	59.71	60.73	36.72	42,886,953						
stockpickr	sivb	1.26%	$60.46 0.75 | 1.26%	59.83	0.75	445.33k	60.76	59.52	59.71	60.73	36.72							
stocksmart	sivb	.0 %	$57.12	53.74	0	53,304	59.2	56.67										
stocktwits	sivb	1.39%	60.54		+0.83													
streetinsider-com	sivb	1.26%	60.46	$59.83	+0.75	447,348	$60.76	$59.52	$59.71	$60.73	$36.72		23.62				$2.56	
thecramerreport	sivb		60.46	59.91	+0.75	447348	60.76	59.52										
thestree	sivb	1.26%	$60.46	59.83	0.75	445327	60.76	59.52	59.71	-60.73	36.72	4.2886953e7		2.551773704e9				
tickerspy	sivb	1.26%	$60.46	59.83	+0.75	447,348	60.76	59.52	59.71	60.73	36.72		23.3	2.5b	0.00%	$0.00		
tmx-quotemedia	sivb	1.26%	60.460	59.830	0.750	447,348	60.760	59.520	59.710	60.760	36.720	42,886,953	23.30	2,592,945,178			2.56	
updown	sivb	1.26%	$60.46	$59.83	$0.75	427,665	$60.76	$59.52	$59.71	$60.73	$36.72	42.88b	22.95	$2.56b			2.60	
wallstreetsurvivor	sivb	1.26%	60.46	59.83	0.75	435,682	60.76	59.52		60.73	36.72		23.30	$3b			2.24	
yahoo-finance	sivb	1.26%	60.46	59.91	0.75	447,348	60.76	59.52	59.71	60.76	36.72		23.60	2.59b			2.56	
ycharts-com	sivb	+1.39%	60.54		+0.83					60.73	36.72		23.65	2.57b	0.00%		2.56	
zacks	sivb	(1.26%)	60.46		0.75	vol.  447,348	60.76	59.52		60.76	36.72		26.9	2.56 b	0.00	0.00	2.22	
advfn	nihd	1.82	43.15	42.27	0.77	979392	43.18	41.97										
barchart	nihd	+1.82%	43.15	42.27	+0.77	943,581	43.18	41.97	42.38	46.32	32.36		17.77	$7.32 b			+2.36	
barrons	nihd	1.82%	43.15	42.27	+0.77	974,852	43.18	42.27				175.71 million		$7.14 billion	nihd has not issued dividends in more than 1 year.			
bloomberg	nihd	1.817%	43.150	42.270	0.770	979,392	43.180	41.970		46.32	32.36	170.197mil	19.178	7,344.019mil			2.250	
boston-com	nihd	+1.817%	43.15 usd	42.27	+0.7700	978,392	43.18	41.97	42.38	46.32	32.36	170,197,413						
bostonmerchant	nihd	+1.817%	43.15 usd	42.27	+0.7700	978,392	43.18	41.97	42.38	46.32	32.36	170,197,413						
business-insider	nihd	+1.817%	43.15 usd	42.27	+0.7700	978,392	43.18	41.97	42.38	46.32	32.36	170,197,413						
chron	nihd	+1.817%	43.15 usd	42.27	+0.7700	977,948	43.18	41.97	42.38	46.32	32.36	170,197,413						
cio-com	nihd	+1.82%	43.15 usd	42.27	+0.7700	977,948	43.18	41.97	42.38	46.32	32.36	170,197,413	19.18	7b				
cnn-money	nihd	+1.82%	43.15	42.27	+0.77	978,829	43.18	41.97	42.38				19.2	$7.3b				
easystockalterts	nihd	1.82%	43.15	42.27	+0.77	977948	43.18	41.97	42.38	46.32	32.36		19.18				2.25	
eresearch-fidelity-com	nihd	1.82%	43.1500	42.2700	0.7700	978,948	43.1800	41.9700	42.3800	46.3200	32.3600	170,197,000	18.84	$7.21b				
finance-abc7-com	nihd	+1.817%	43.15 usd	42.27	+0.7700	977,948	43.18	41.97	42.38	46.32	32.36	170,197,413						
finance-abc7chicago-com	nihd	+1.817%	43.15 usd	42.27	+0.7700	977,948	43.18	41.97	42.38	46.32	32.36	170,197,413						
financial-content	nihd	+1.817%	43.15 usd	42.27	+0.7700	977,948	43.18	41.97	42.38	46.32	32.36	170,197,413						
finapps-forbes-com	nihd	1.8%	$43.15	42.27	0.77	978,948	43.18	41.97	42.38	46.32	32.36	170 mil	18.3	7 bil	0.0	0.00	2.36	
finviz	nihd	1.82%	43.15			978,848			42.38	-6.84%	33.34%	170.20m	18.84	7.21b			2.25	
fool	nihd	+1.82%	$43.15	$42.27	0.77	978,948	$43.18	$41.97	$42.38	$46.32	$32.36		18.60	$7.34b				
foxbusiness	nihd		$43.15		+0.77	979,392			$42.38									
google-finance	nihd	(1.82%)	43.15	42.27	+0.77	978,948.00	43.18	41.97		46.32	32.36	170.20m	19.16	7.34b			2.25	
howthemarketworks	nihd	1.817%	43.15	42.27	0.77	977,948	43.18	41.97	42.38									
hpcwire	nihd	+1.817%	43.15 usd	42.27	+0.7700	977,948	43.18	41.97	42.38	46.32	32.36	170,197,413						
insidestocks	nihd	+1.82%	43.15	42.27	+0.77	890449	43.18	41.97					price earnings ratio: 18.28					
investopedia	nihd	+1.82 %	$43.15	42.27	+0.77				42.38									
investorguide	nihd	+1.82%	43.15	42.18	+0.77		43.18	41.97		46.32	32.36		18.77	7.344b			2.258	
marketintellisearch	nihd	1.75 %	$43.12	$42.27	0.74	968.70k	$43.18	$41.97	$42.38			170.20m	18.84	7.21b	0.0 %		2.25	
marketwatch	nihd	+1.82%	$43.15	open: 42.27	+0.77	6,866	$43.18	$42.27	$42.38	$46.32	$32.36		19.12	$7.14b			2.26	
minyanville	nihd	+1.817%	43.15 usd	42.27	+0.7700	977,948	43.18	41.97	42.38	46.32	32.36	170,197,413						
msn-money	nihd	+1.82%	43.15	42.27	+0.77	978,948	43.18	41.97	42.38	46.32	32.36	170.20 mil	19.01	7.21 bil			2.25	
nasdaq-com	nihd	1.82%	$ 43.15	$ 42.27	0.77	978,948	$ 43.18	$ 41.97	$ 42.38	$ 46.32	$ 32.36	170,197,000	18.28	$ 7,344,000,550			$ 2.36	
optimum	nihd	+1.82%	43.15 ( 4:00 pm edt)	42.27	+0.77	955,085	43.18	41.97	42.38	46.32	32.36	170.20m	19.2	7.3b			2.25	
paidcontent	nihd	+1.817%	43.15 usd	42.27	+0.7700	977,948	43.18	41.97	42.38	46.32	32.36	170,197,413						
pc-quote	nihd	1.82%	43.15	42.27	0.77	982,828	43.18	41.97	42.38	46.32	32.36	167,159,877	18.6696	7,212,949,000				
personal-wealth-biz	nihd	+1.82%	43.15	42.18		979,292	43.18	41.97	42.38	46.32	32.36		18.77			0.00	2.258	
predictwallstreet	nihd	+1.82%	43.15		+0.77	978,948												
raymond-james	nihd	1.82	43.15	42.27	0.77	978,948	43.18	41.97	43.15	46.32	32.36		18.76				2.30	
renewable-energy-world	nihd	+1.817%	43.15 usd	42.27	+0.7700	977,948	43.18	41.97	42.38	46.32	32.36	170,197,413						
screamingmedia	nihd	+1.82%	$	open: 42.27	+0.77	6,866	$43.18	$42.27	$42.38	$46.32	$32.36		19.12	$7.14b			2.26	
scroli	nihd	%	nihd			0												
simple-stock-quotes	nihd	+1.82%	last trade: 43.15		change: 0.770								p/e ratio: 18.77					
smartmoney	nihd	(1.82%)	43.15	$42.27	0.77	979,392	$43.18	$41.97	$42.38	$46.32	$32.36			7,213,000	0.00%	$0.00		
stocknod	nihd	+1.817%	43.15 usd	42.27	+0.7700	978,392	43.18	41.97	42.38	46.32	32.36	170,197,413						
stockpickr	nihd	1.82%	$43.15 0.77 | 1.82%	42.27	0.77	978.95k	43.18	41.97	42.38	46.32	32.36							
stocksmart	nihd	.0 %	$42.935	44.23	0	223,925	43.72	42.87										
stocktwits	nihd	1.82%	43.15		+0.77													
streetinsider-com	nihd	1.82%	43.15	$42.27	+0.77	977,948	$43.18	$41.97	$42.38	$46.32	$32.36		19.18				$2.25	
thecramerreport	nihd		43.15	42.18	+0.77	978848	43.18	41.97										
thestree	nihd	1.82%	$43.15	42.27	0.77	978948	43.18	41.97	42.38	-46.32	32.36	1.70197413e8		7.136377527e9				
tickerspy	nihd	1.82%	$43.15	42.27	+0.77	978,948	43.18	41.97	42.38	46.32	32.36		18.7	7.1b	0.00%	$0.00		
tmx-quotemedia	nihd	1.82%	43.150	42.270	0.770	975,172	43.180	41.970	42.380	46.320	32.360	170,197,413	18.80	7,344,018,371			2.25	
updown	nihd	1.82%	$43.15	$42.27	$0.77	974,852	$43.18	$41.97	$42.38	$46.32	$32.36	170.19b	18.38	$7.21b			2.31	
wallstreetsurvivor	nihd	1.82%	43.15	42.27	0.77	977,948	43.18	41.97		46.32	32.36		18.80	$7b			1.99	
yahoo-finance	nihd	1.82%	43.15	42.18	0.77	978,848	43.18	41.97	42.38	46.32	32.36		19.11	7.34b			2.26	
ycharts-com	nihd	+1.82%	43.15		+0.77					46.32	32.36		19.01	7.32b	0.00%		2.27	
zacks	nihd	(1.82%)	43.15		0.77	vol.  978,948	43.18	41.97		46.32	32.36		17.96	7.21 b	0.00	0.00	2.36	
advfn	cpy	1.06	13.29	13.12	0.14	54646	13.46	13.01										
barchart	cpy	+1.06%	13.29	13.12	+0.14	54,646	13.46	13.01	13.15	30.14	11.76		8.45	$93.03 m	7.68%	$1.00	+0.76	
barrons	cpy	1.06%	13.29	13.12	+0.14	54,646	13.46	13.01				7.27 million		$91.69 million	7.52%	$0.25		
bloomberg	cpy	1.065%	13.290	13.120	0.140	54,646	13.460	13.010		31.00	11.76	7.039mil	7.772	93.551mil	7.524	0.250 regular cash	1.710	
boston-com	cpy	+1.065%	13.29 usd	13.12	+0.1400	54,646	13.46	13.01	13.15	31.00	11.76	7,039,238						
bostonmerchant	cpy	+1.065%	13.29 usd	13.12	+0.1400	54,646	13.46	13.01	13.15	31.00	11.76	7,039,238						
business-insider	cpy	+1.065%	13.29 usd	13.12	+0.1400	54,646	13.46	13.01	13.15	31.00	11.76	7,039,238						
chron	cpy	+1.065%	13.29 usd	13.12	+0.1400	54,646	13.46	13.01	13.15	31.00	11.76	7,039,238						
cio-com	cpy	+1.06%	13.29 usd	13.12	+0.1400	54,646	13.46	13.01	13.15	31.00	11.76	7,039,238	15.45	94m	7.9	1		
cnn-money	cpy	+1.06%today&rsquo;s change	13.29data as of 4:03pm et	13.12	+0.14	54,646	13.46	13.01	13.15				15.5	$93.5m	7.52%			
easystockalterts	cpy	1.07%	13.29	13.12	+0.14	54646	13.46	13.01	13.15	31.00	11.76		15.45				0.86	
eresearch-fidelity-com	cpy	1.06%	13.2900	13.1200	0.1400	54,646	13.4600	13.0100	13.1500	31.0000	11.7600	7,039,000	15.11	$92.56m	7.60%	$0.250000		
finance-abc7-com	cpy	+1.065%	13.29 usd	13.12	+0.1400	54,646	13.46	13.01	13.15	31.00	11.76	7,039,238						
finance-abc7chicago-com	cpy	+1.065%	13.29 usd	13.12	+0.1400	54,646	13.46	13.01	13.15	31.00	11.76	7,039,238						
financial-content	cpy	+1.065%	13.29 usd	13.12	+0.1400	54,646	13.46	13.01	13.15	31.00	11.76	7,039,238						
finapps-forbes-com	cpy	1.1%	$13.29	13.12	0.14	54,646	13.46	13.01	13.15	31.00	11.76	7 mil	15.3	94 mil	7.5	1.00	0.87	
finviz	cpy	1.06%	13.29			54,646			13.15	-55.90%	13.01%	7.04m	15.45	93.56m		1.00	0.86	
fool	cpy	+1.06%	$13.29	$13.12	0.14	54,646	$13.46	$13.01	$13.15	$31.00	$11.76		15.10	$93.55m	4.90%	1.00		
foxbusiness	cpy		$13.29		+0.14	54,646			$13.15									
google-finance	cpy	(1.06%)	13.29	13.12	+0.14	54,646.00	13.46	13.01		31.00	11.76	7.04m	15.45	93.55m	7.52	0.25	0.86	
howthemarketworks	cpy	1.065%	13.29	13.12	0.14	54,646	13.46	13.01	13.15									
hpcwire	cpy	+1.065%	13.29 usd	13.12	+0.1400	54,646	13.46	13.01	13.15	31.00	11.76	7,039,238						
insidestocks	cpy	+1.06%	13.29	13.12	+0.14	54646	13.46	13.01										
investopedia	cpy	+1.06 %	$13.29	13.12	+0.14				13.15									
investorguide	cpy	+1.06%	13.29	13.12	+0.14		13.46	13.01		31.00	14.00		15.42	93.5m			0.853	
marketintellisearch	cpy	1.06 %	$13.29	$0.00	0.14	32.90k	$13.46	$13.01	$13.15			7.04m	15.29	0.09b	7.6 %		0.86	
marketwatch	cpy	+1.06%	$13.29	open: 13.12	+0.14	54,646	$13.46	$13.01	$13.15	$31.00	$11.76		4.96	$91.69m	7.52%	0.25	2.68	
minyanville	cpy	+1.065%	13.29 usd	13.12	+0.1400	54,646	13.46	13.01	13.15	31.00	11.76	7,039,238						
msn-money	cpy	+1.06%	13.29	13.12	+0.14	54,646	13.46	13.01	13.15	31.00	11.76	7.04 mil	15.82	92.57 mil	7.60%	1.00	0.86	
nasdaq-com	cpy	1.06%	$ 13.29		0.14	54,646	$ 13.46	$ 13.01	$ 13.15	$ 31	$ 11.76	7,004,000	15.28	$ 93,083,160	7.6 %	$1.000000	$ 0.87	
optimum	cpy	+1.06%	13.29 ( 4:15 pm edt)	13.12	+0.14	54,646	13.46	13.01	13.15	31.00	11.76	7.04m	15.5	93.6m	7.52	1.00	0.86	
paidcontent	cpy	+1.065%	13.29 usd	13.12	+0.1400	54,646	13.46	13.01	13.15	31.00	11.76	7,039,238						
pc-quote	cpy	1.06%	13.29	13.12	0.14	54,646	13.46	13.01	13.15	31.00	11.76	6,967,818	15.65476	92,602,000		0.25		
personal-wealth-biz	cpy	+1.06%	13.29	13.12		54,646	13.46	13.01	13.15	31.00	14.00		15.42		7.60	1.00	0.853	
predictwallstreet	cpy	+1.06%	13.29		+0.14	54,646												
raymond-james	cpy	1.06	13.29	13.12	0.14	54,646	13.46	13.01	13.29	31.00	11.76		15.10				0.88	
renewable-energy-world	cpy	+1.065%	13.29 usd	13.12	+0.1400	54,646	13.46	13.01	13.15	31.00	11.76	7,039,238						
screamingmedia	cpy	+1.06%	$	open: 13.12	+0.14	54,646	$13.46	$13.01	$13.15	$31.00	$11.76		4.96	$91.69m	7.52%	0.25	2.68	
scroli	cpy	%	cpy			0												
simple-stock-quotes	cpy	+1.06%	last trade: 13.29		change: 0.140								p/e ratio: 15.42					
smartmoney	cpy	(1.06%)	13.29	$13.12	0.14	54,646	$13.46	$13.01	$13.15	$31.00	$11.76			92,600	7.60%	$0.25		
stocknod	cpy	+1.065%	13.29 usd	13.12	+0.1400	54,646	13.46	13.01	13.15	31.00	11.76	7,039,238						
stockpickr	cpy	1.06%	$13.29 0.14 | 1.06%	13.12	0.14	54.65k	13.46	13.01	13.15	31.00	11.76							
stocksmart	cpy	.0 %	$14.16	22.19	0	1,344	14.25	14.1										
stocktwits	cpy	1.06%	13.29		+0.14													
streetinsider-com	cpy	1.06%	13.29	$13.12	+0.14	54,646	$13.46	$13.01	$13.15	$31.00	$11.76		15.45				$0.86	
thecramerreport	cpy		13.29		+0.14	54646	13.46	13.01										
thestree	cpy	1.06%	$13.29	13.12	0.14	54646	13.46	13.01	13.15	-31.0	11.76	7039238.0		9.1650879e7				
tickerspy	cpy	1.06%	$13.29	13.12	+0.14	54,646	13.46	13.01	13.15	31.00	11.76		15.7	92.1m	7.60%	$0.25		
tmx-quotemedia	cpy	1.06%	13.290	13.120	0.140	54,646	13.460	13.010	13.150	31.000	11.760	7,039,238	15.30	93,551,473	7.605	0.250 usd	0.86	
updown	cpy	1.06%	$13.29	$13.12	$0.14	54,646	$13.46	$13.01	$13.15	$31.00	$11.76	7.00b	15.51	$93m			0.85	
wallstreetsurvivor	cpy	1.06%	13.29	13.12	0.14	54,646	13.46	13.01		31.00	11.76		15.30	$93m	7.60%	0.91 -	1.64	
yahoo-finance	cpy	1.06%	13.29		0.14	54,646	13.46	13.01	13.15	31.00	11.76		15.58	93.55m	7.70%	1.00	0.85	
ycharts-com	cpy	+1.06%	13.29		+0.14					31.00	11.76		15.82	93.03m	7.62%		0.84	
zacks	cpy	(1.06%)	13.29		0.14	vol.  54,646	13.46	13.01		31.00	11.76		8.54	92.10 m	7.60	1.00	1.54	
advfn	uri	5.08	26.69	25.49	1.29	2277982	26.89	25.25										
barchart	uri	+5.08%	26.69	25.49	+1.29	2,277,982	26.89	25.25	25.40	34.78	8.20		49.82	$1.62 b			-0.18	
barrons	uri	5.08%	26.69	25.49	+1.29	2.267m	26.89	25.25				60.46 million		$1.53 billion	uri has not issued dividends in more than 1 year.			
bloomberg	uri	5.079%	26.690	25.490	1.290	2,277,982	26.890	25.250		34.78	8.20	62.503mil	54.469	1,668.202mil			0.490	
boston-com	uri	+5.079%	26.69 usd	25.49	+1.290	2,277,982	26.89	25.25	25.40	34.78	8.200	62,502,897						
bostonmerchant	uri	+5.079%	26.69 usd	25.49	+1.290	2,277,982	26.89	25.25	25.40	34.78	8.200	62,502,897						
business-insider	uri	+5.079%	26.69 usd	25.49	+1.290	2,277,982	26.89	25.25	25.40	34.78	8.200	62,502,897						
chron	uri	+5.079%	26.69 usd	25.49	+1.290	2,277,982	26.89	25.25	25.40	34.78	8.200	62,502,897						
cio-com	uri	+5.08%	26.69 usd	25.49	+1.290	2,277,982	26.89	25.25	25.40	34.78	8.200	62,502,897		2b				
cnn-money	uri	+5.08%	26.69	25.49	+1.29	2,275,526	26.89	25.25	25.40				nm	$1.7b				
easystockalterts	uri	5.06%	26.69	25.49	+1.29	2277982	26.89	25.25	25.40	34.78	8.20						-0.12	
eresearch-fidelity-com	uri	5.08%	26.6900	25.4900	1.2900	2,277,982	26.8900	25.2500	25.4000	34.7800	8.2000	61,070,000	nm	$1.55b				
finance-abc7-com	uri	+5.079%	26.69 usd	25.49	+1.290	2,277,982	26.89	25.25	25.40	34.78	8.200	62,502,897						
finance-abc7chicago-com	uri	+5.079%	26.69 usd	25.49	+1.290	2,277,982	26.89	25.25	25.40	34.78	8.200	62,502,897						
financial-content	uri	+5.079%	26.69 usd	25.49	+1.290	2,277,982	26.89	25.25	25.40	34.78	8.200	62,502,897						
finapps-forbes-com	uri	5.1%	$26.69	25.49	1.29	2,277,982	26.89	25.25	25.40	34.78	8.20	61 mil		2 bil	0.0	0.00	-0.18	
finviz	uri	5.08%	26.69			2,275,526			25.40	-23.26%	225.49%	61.07m		1.63b			-0.10	
fool	uri	+5.08%	$26.69	$25.49	1.29	2,275,006	$26.89	$25.25	$25.40	$34.78	$8.20		0.00	$1.67b				
foxbusiness	uri		$26.69		+1.29	2,277,982			$25.40									
google-finance	uri	(5.08%)	26.69	25.49	+1.29	2.28m	26.89	25.25		34.78	8.20	62.50m		1.67b			-0.10	
howthemarketworks	uri	5.079%	26.69	25.49	1.29	2,266,929	26.89	25.25	25.4									
hpcwire	uri	+5.079%	26.69 usd	25.49	+1.290	2,277,982	26.89	25.25	25.40	34.78	8.200	62,502,897						
insidestocks	uri	+5.08%	26.69	25.49	+1.29	2266929	26.89	25.25					price earnings ratio: 54.47					
investopedia	uri	+5.08 %	$26.69	25.49	+1.29				25.40									
investorguide	uri	+5.08%	26.69	25.49	+1.29		26.89	25.25		34.78	8.20			1.668b			-0.099	
marketintellisearch	uri	5.08 %	$26.69	$25.49	1.29	2178.60k	$26.89	$25.25	$25.40			61.07m	0.00	1.55b	0.0 %		-0.10	
marketwatch	uri	+5.08%	$26.69	open: 25.49	+1.29	13,199	$26.89	$25.25	$25.40	$34.78	$8.20			$1.53b				
minyanville	uri	+5.079%	26.69 usd	25.49	+1.290	2,277,982	26.89	25.25	25.40	34.78	8.200	62,502,897						
msn-money	uri	+5.08%	26.69	25.49	+1.29	2.28 mil	26.89	25.25	25.40	34.78	8.20	61.07 mil	-205.31	1.55 bil			-0.16	
nasdaq-com	uri	5.08%	$ 26.69		1.29	2,275,526	$ 26.89	$ 25.25	$ 25.40	$ 34.78	$ 8.20	62,503,000		$ 1,668,205,070			$ -0.18	
optimum	uri	+5.08%	26.69 ( 4:15 pm edt)	25.49	+1.29	2,275,526	26.89	25.25	25.40	34.78	8.20	62.50m		1.7b			-0.12	
paidcontent	uri	+5.079%	26.69 usd	25.49	+1.290	2,277,982	26.89	25.25	25.40	34.78	8.200	62,502,897						
pc-quote	uri	5.08%	26.69	25.49	1.29	2,277,982	26.89	25.25	25.4	34.78	8.20	59,482,061	-195.38461	1,587,576,000				
personal-wealth-biz	uri	+5.08%	26.69	25.49		2,277,982	26.89	25.25	25.40	34.78	8.20					0.00	-0.099	
predictwallstreet	uri	+5.08%	26.69		+1.29	2,277,982												
raymond-james	uri	5.08	26.69	25.49	1.29	2,277,982	26.89	25.25	26.69	34.78	8.20						-0.06	
renewable-energy-world	uri	+5.079%	26.69 usd	25.49	+1.290	2,277,982	26.89	25.25	25.40	34.78	8.200	62,502,897						
screamingmedia	uri	+5.08%	$	open: 25.49	+1.29	13,199	$26.89	$25.25	$25.40	$34.78	$8.20			$1.53b				
scroli	uri	%	uri			0												
simple-stock-quotes	uri	+5.08%	last trade: 26.69		change: 1.290													
smartmoney	uri	(5.08%)	26.69	$25.49	1.29	2,277,982	$26.89	$25.25	$25.40	$34.78	$8.20			1,587,600	0.00%	$0.00		
stocknod	uri	+5.079%	26.69 usd	25.49	+1.290	2,277,982	26.89	25.25	25.40	34.78	8.200	62,502,897						
stockpickr	uri	5.08%	$26.69 1.29 | 5.08%	25.45	1.29	2.28m	26.89	25.25	25.40	34.78	8.20							
stocksmart	uri	.0 %	$25.55	22.7	0	143,762	27.18	25.43										
stocktwits	uri	5.08%	26.69		+1.29													
streetinsider-com	uri	5.08%	26.69	$25.49	+1.29	2,277,982	$26.89	$25.25	$25.40	$34.78	$8.20						$-0.12	
thecramerreport	uri		26.69	25.49	+1.29	2277982	26.89	25.25										
thestree	uri	5.08%	$26.69	25.45	1.29	2275006	26.89	25.25	25.4	-34.78	8.2	6.2502897e7		1.525695716e9				
tickerspy	uri	5.08%	$26.69	25.49	+1.29	2,277,982	26.89	25.25	25.40	34.78	8.20		-195.4	1.5b	0.00%	$0.00		
tmx-quotemedia	uri	5.08%	26.690	25.490	1.290	2,277,982	26.890	25.250	25.400	34.780	8.200	62,502,897		1,668,202,321			-0.18	
updown	uri	5.08%	$26.69	$25.49	$1.29	2,264,317	$26.89	$25.25	$25.40	$34.78	$8.20	62.50b		$1.58b			-0.10	
wallstreetsurvivor	uri	5.08%	26.69	25.49	1.29	2,266,929	26.89	25.25		34.78	8.20			$2b			-0.44	
yahoo-finance	uri	5.08%	26.69	25.49	1.29	2,277,982	26.89	25.25	25.40	34.78	8.20			1.67b			-0.10	
ycharts-com	uri	+5.08%	26.69		+1.29					34.78	8.20			1.62b	0.00%		-0.11	
zacks	uri	(5.08%)	26.69		1.29	vol.  2,277,982	26.89	25.25		34.78	8.20		51.84	1.59 b	0.00	0.00	.49	
advfn	cost	0.37	81.54	81.5	0.3	2074561	81.7	81.04										
barchart	cost	+0.37%	81.54	81.50	+0.30	1,595,832	81.70	81.04	81.24	83.95	52.75		24.47	$35.59 b	1.2%	$0.96	+3.15	
barrons	cost	0.37%	81.54	81.50	+0.30	2.055m	81.70	81.04				445.97 million		$35.04 billion	1.18%	$0.24		
bloomberg	cost	0.369%	81.540	81.500	0.300	2,074,561	81.700	81.040		83.95	53.41	437.813mil	25.402	35,699.270mil	1.049	0.240 regular cash	3.210	
boston-com	cost	+0.3693%	81.54 usd	81.50	+0.3000	2,071,661	81.70	81.04	81.24	83.95	53.41	437,812,960						
bostonmerchant	cost	+0.3693%	81.54 usd	81.50	+0.3000	2,071,661	81.70	81.04	81.24	83.95	53.41	437,812,960						
business-insider	cost	+0.3693%	81.54 usd	81.50	+0.3000	2,071,661	81.70	81.04	81.24	83.95	53.41	437,812,960						
chron	cost	+0.3693%	81.54 usd	81.50	+0.3000	2,070,701	81.70	81.04	81.24	83.95	53.41	437,812,960						
cio-com	cost	+0.37%	81.54 usd	81.50	+0.3000	2,070,701	81.70	81.04	81.24	83.95	53.41	437,812,960	25.48	36b	1.2	0.96		
cnn-money	cost	+0.37%	81.54	81.50	+0.30	2,074,211	81.70	81.04	81.24				25.5	$35.7b	1.18%			
easystockalterts	cost	0.36%	81.53	81.50	+0.29	1896847	81.70	81.04	81.24	83.95	53.41		25.48				3.20	
eresearch-fidelity-com	cost	0.37%	81.5400	81.5000	0.3000	2,073,601	81.7000	81.0400	81.2400	83.9500	53.4100	437,813,000	25.39	$35.57b	1.18%	$0.240000		
finance-abc7-com	cost	+0.3693%	81.54 usd	81.50	+0.3000	2,070,701	81.70	81.04	81.24	83.95	53.41	437,812,960						
finance-abc7chicago-com	cost	+0.3693%	81.54 usd	81.50	+0.3000	2,070,701	81.70	81.04	81.24	83.95	53.41	437,812,960						
financial-content	cost	+0.3693%	81.54 usd	81.50	+0.3000	2,070,701	81.70	81.04	81.24	83.95	53.41	437,812,960						
finapps-forbes-com	cost	0.4%	$81.54	81.50	0.30	2,073,601	81.70	81.04	81.24	83.95	53.41	438 mil	25.5	36 bil	1.2	0.96	3.20	
finviz	cost	0.37%	81.54			2,073,101			81.24	-2.87%	54.60%	437.81m	25.39	35.57b		0.96	3.20	
fool	cost	+0.42%	$81.58	$81.50	0.34	1,687,399	$81.65	$81.04	$81.24	$83.95	$53.41		25.00	$35.72b	1.20%	0.96		
foxbusiness	cost		$81.54		+0.30	2,076,990			$81.24									
google-finance	cost	(0.37%)	81.54	81.50	+0.30	2.07m	81.70	81.04		83.95	53.41	437.81m	25.49	35.70b	1.18	0.24	3.20	
howthemarketworks	cost	0.369%	81.54	81.5	0.3	2,071,311	81.7	81.04	81.24									
hpcwire	cost	+0.3693%	81.54 usd	81.50	+0.3000	2,071,311	81.70	81.04	81.24	83.95	53.41	437,812,960						
insidestocks	cost	+0.37%	81.54	81.50	+0.30	1592073	81.70	81.04					price earnings ratio: 24.94					
investopedia	cost	+0.41 %	$81.57	81.50	+0.33				81.24									
investorguide	cost	+0.37%	81.54	81.51	+0.30		81.70	81.04		83.95	53.41		25.38	35.699b			3.201	
marketintellisearch	cost	0.3 %	$81.48	$81.50	0.24	2028.20k	$81.70	$81.04	$81.24			437.81m	25.39	35.57b	1.18 %		3.20	
marketwatch	cost	+0.37%	$81.52	open: 81.50	+0.30	15,310	$81.70	$81.04	$81.24	$83.95	$53.41		25.54	$35.04b	1.18%	0.24	3.19	
minyanville	cost	+0.3693%	81.54 usd	81.50	+0.3000	2,070,701	81.70	81.04	81.24	83.95	53.41	437,812,960						
msn-money	cost	+0.37%	81.54	81.50	+0.30	2.07 mil	81.70	81.04	81.24	83.95	53.41	437.81 mil	25.56	35.57 bil	1.18%	0.96	3.20	
nasdaq-com	cost	0.37%	$ 81.54	$ 81.50	0.30	2,073,601	$ 81.70	$ 81.04	$ 81.24	$ 83.95	$ 53.41	436,860,000	25.48	$ 35,621,564,400	1.18 %	$0.960000	$ 3.20	
optimum	cost	+0.34%	81.52 ( 4:00 pm edt)	81.50	+0.28	2,052,298	81.70	81.04	81.24	83.95	53.41	437.81m	25.5	35.7b	1.18	0.96	3.20	
paidcontent	cost	+0.3693%	81.54 usd	81.50	+0.3000	2,070,701	81.70	81.04	81.24	83.95	53.41	437,812,960						
pc-quote	cost	0.37%	81.54	81.5	0.30	2,079,583	81.7	81.04	81.24	83.95	53.41	436,202,232	25.46708	35,567,930,000		0.24		
personal-wealth-biz	cost	+0.37%	81.54	81.51		2,076,590	81.70	81.04	81.24	83.95	53.41		25.38		1.05	0.855	3.201	
predictwallstreet	cost	+0.37%	81.54		+0.30	2,073,601												
raymond-james	cost	0.37	81.54	81.50	0.30	2,074,211	81.70	81.04	81.54	83.95	53.41		25.09				3.25	
renewable-energy-world	cost	+0.3693%	81.54 usd	81.50	+0.3000	2,070,701	81.70	81.04	81.24	83.95	53.41	437,812,960						
screamingmedia	cost	+0.37%	$	open: 81.50	+0.30	15,920	$81.70	$81.04	$81.24	$83.95	$53.41		25.54	$35.04b	1.18%	0.24	3.19	
scroli	cost	0.37%	cost 81.54	81.50	0.30	1,745,863	81.70	81.04	81.24	83.95	53.41		25.49				3.20	
simple-stock-quotes	cost	+0.37%	last trade: 81.54		change: 0.300								p/e ratio: 25.38					
smartmoney	cost	(0.37%)	81.54	$81.50	0.30	2,074,561	$81.70	$81.04	$81.24	$83.95	$53.41			35,567,900	1.18%	$0.24		
stocknod	cost	+0.3693%	81.54 usd	81.50	+0.3000	2,071,661	81.70	81.04	81.24	83.95	53.41	437,812,960						
stockpickr	cost	0.37%	$81.54 0.30 | 0.37%	81.50	0.30	2.07m	81.70	81.04	81.24	83.95	53.41							
stocksmart	cost	.0 %	$80.19	72.69	0	284,779	82.49	80.17										
stocktwits	cost	0.36%	81.53		+0.29													
streetinsider-com	cost	0.36%	81.53	$81.50	+0.29	1,896,847	$81.70	$81.04	$81.24	$83.95	$53.41		25.48				$3.20	
thecramerreport	cost		81.54	81.51	+0.30	2073711	81.70	81.04										
thestree	cost	0.37%	$81.54	81.5	0.3	2055298	81.7	81.04	81.24	-83.95	53.41	4.3781296e8		3.5038171189e10				
tickerspy	cost	0.37%	$81.54	81.50	+0.30	2,055,587	81.70	81.04	81.24	83.95	53.41		25.5	35.5b	1.18%	$0.24		
tmx-quotemedia	cost	0.37%	81.540	81.500	0.300	2,066,029	81.700	81.040	81.240	83.950	53.410	437,812,960	25.40	35,699,268,758	1.182	0.240 usd	3.20	
updown	cost	0.37%	$81.54	$81.50	$0.30	2,055,298	$81.70	$81.04	$81.24	$83.95	$53.41	436.86b	25.02	$35.56b			3.25	
wallstreetsurvivor	cost	0.37%	81.54	81.50	0.30	2,070,701	81.70	81.04		83.95	53.41		25.40	$36b	1.20%	0.77 -	2.92	
yahoo-finance	cost	0.37%	81.54	81.51	0.30	2,073,101	81.70	81.04	81.24	83.95	53.41		25.47	35.70b	1.20%	0.96	3.20	
ycharts-com	cost	+0.36%	81.53		+0.29					83.95	53.41		25.48	35.62b	1.20%		3.20	
zacks	cost	(0.37%)	81.54		0.30	vol.  2,074,211	81.70	81.04		83.95	53.41		24.84	35.49 b	1.18	0.96	3.27	
advfn	itri	1.41	48.84	48.32	0.68	320039	49.13	48.32										
barchart	itri	+1.41%	48.84	48.32	+0.68	320,539	49.13	48.32	48.16	67.58	46.17		11.94	$1.98 b			+2.67	
barrons	itri	1.41%	48.84	48.32	+0.68	318,789	49.13	48.32				40.95 million		$1.93 billion	itri has not issued dividends in more than 1 year.			
bloomberg	itri	1.412%	48.840	48.320	0.680	320,039	49.130	48.320		67.58	46.17	40.597mil	18.292	1,982.765mil			2.670	
boston-com	itri	+1.412%	48.84 usd	48.32	+0.6800	320,039	49.13	48.32	48.16	67.58	46.17	40,597,157						
bostonmerchant	itri	+1.412%	48.84 usd	48.32	+0.6800	320,039	49.13	48.32	48.16	67.58	46.17	40,597,157						
business-insider	itri	+1.412%	48.84 usd	48.32	+0.6800	320,039	49.13	48.32	48.16	67.58	46.17	40,597,157						
chron	itri	+1.412%	48.84 usd	48.32	+0.6800	320,039	49.13	48.32	48.16	67.58	46.17	40,597,157						
cio-com	itri	+1.41%	48.84 usd	48.32	+0.6800	320,039	49.13	48.32	48.16	67.58	46.17	40,597,157	19.08	2b				
cnn-money	itri	+1.41%today&rsquo;s change	48.84data as of 4:00pm et	48.32	+0.68	318,789	49.13	48.32	48.16				19.1	$2.0b				
easystockalterts	itri	1.41%	48.84	48.32	+0.68	319339	49.13	48.32	48.16	67.58	46.17		19.08				2.56	
eresearch-fidelity-com	itri	1.41%	48.8400	48.3200	0.6800	320,039	49.1300	48.3200	48.1600	67.5800	46.1700	40,597,000	18.52	$1.96b				
finance-abc7-com	itri	+1.412%	48.84 usd	48.32	+0.6800	320,039	49.13	48.32	48.16	67.58	46.17	40,597,157						
finance-abc7chicago-com	itri	+1.412%	48.84 usd	48.32	+0.6800	320,039	49.13	48.32	48.16	67.58	46.17	40,597,157						
financial-content	itri	+1.412%	48.84 usd	48.32	+0.6800	320,039	49.13	48.32	48.16	67.58	46.17	40,597,157						
finapps-forbes-com	itri	1.4%	$48.84	48.32	0.68	320,039	49.13	48.32	48.16	67.58	46.17	41 mil	18.3	2 bil	0.0	0.00	2.67	
finviz	itri	1.41%	48.84			319,939			48.16	-27.73%	5.78%	40.60m	18.81	1.96b			2.56	
fool	itri	+1.41%	$48.84	$48.32	0.68	319,339	$49.13	$48.32	$48.16	$67.58	$46.17		18.60	$1.98b				
foxbusiness	itri		$48.84		+0.68	320,039			$48.16									
google-finance	itri	(1.41%)	48.84	48.32	+0.68	320,039.00	49.13	48.32		67.58	46.17	40.60m	19.05	1.98b			2.56	
howthemarketworks	itri	1.412%	48.84	48.32	0.68	320,039	49.13	48.32	48.16									
hpcwire	itri	+1.412%	48.84 usd	48.32	+0.6800	320,039	49.13	48.32	48.16	67.58	46.17	40,597,157						
insidestocks	itri	+1.41%	48.84	48.32	+0.68	305516	49.13	48.32					price earnings ratio: 12.27					
investopedia	itri	+1.41 %	$48.84	48.32	+0.68				48.16									
investorguide	itri	+1.41%	48.84	48.32	+0.68		49.13	48.32		70.00	49.40		18.52	1.983b			2.60	
marketintellisearch	itri	1.43 %	$48.85	$48.32	0.69	313.90k	$49.13	$48.32	$48.16			40.60m	18.81	1.96b	0.0 %		2.56	
marketwatch	itri	+1.41%	$48.85	open: 48.32	+0.68	250	$49.13	$48.32	$48.16	$67.58	$46.17		18.27	$1.93b			2.67	
minyanville	itri	+1.412%	48.84 usd	48.32	+0.6800	320,039	49.13	48.32	48.16	67.58	46.17	40,597,157						
msn-money	itri	+1.41%	48.84	48.32	+0.68	320,039	49.13	48.32	48.16	67.58	46.17	40.60 mil	12.43	1.96 bil			2.56	
nasdaq-com	itri	1.41%	$ 48.84	$ 48.32	0.68	320,039	$ 49.13	$ 48.32	$ 48.16	$ 67.58	$ 46.17	40,597,000	18.29	$ 1,982,757,480			$ 2.67	
optimum	itri	+1.41%	48.84 ( 4:00 pm edt)	48.32	+0.68	319,339	49.13	48.32	48.16	67.58	46.17	40.60m	19.1	2.0b			2.56	
paidcontent	itri	+1.412%	48.84 usd	48.32	+0.6800	320,039	49.13	48.32	48.16	67.58	46.17	40,597,157						
pc-quote	itri	1.41%	48.84	48.32	0.68	320,039	49.13	48.32	48.16	67.58	46.17	40,031,767	12.25445	1,955,152,000				
personal-wealth-biz	itri	+1.41%	48.84	48.32		319,939	49.13	48.32	48.16	70.00	49.40		18.52			0.00	2.60	
predictwallstreet	itri	+1.41%	48.84		+0.68	320,039												
raymond-james	itri	1.41	48.84	48.32	0.68	320,039	49.13	48.32	48.84	67.58	46.17		18.50				2.64	
renewable-energy-world	itri	+1.412%	48.84 usd	48.32	+0.6800	320,039	49.13	48.32	48.16	67.58	46.17	40,597,157						
screamingmedia	itri	+1.41%	$	open: 48.32	+0.68	250	$49.13	$48.32	$48.16	$67.58	$46.17		18.27	$1.93b			2.67	
scroli	itri	%	itri			0												
simple-stock-quotes	itri	+1.41%	last trade: 48.84		change: 0.680								p/e ratio: 18.52					
smartmoney	itri	(1.41%)	48.84	$48.32	0.68	320,039	$49.13	$48.32	$48.16	$67.58	$46.17			1,955,200	0.00%	$0.00		
stocknod	itri	+1.412%	48.84 usd	48.32	+0.6800	320,039	49.13	48.32	48.16	67.58	46.17	40,597,157						
stockpickr	itri	1.41%	$48.84 0.68 | 1.41%	48.32	0.68	320.04k	49.13	48.32	48.16	67.58	46.17							
stocksmart	itri	.0 %	$50.58	56.15	0	52,937	51.56	50.56										
stocktwits	itri	1.41%	48.84		+0.68													
streetinsider-com	itri	1.41%	48.84	$48.32	+0.68	319,339	$49.13	$48.32	$48.16	$67.58	$46.17		19.08				$2.56	
thecramerreport	itri		48.84	48.32	+0.68	319939	49.13	48.32										
thestree	itri	1.41%	$48.84	48.32	0.68	320039	49.13	48.32	48.16	-67.58	46.17	4.0597157e7		1.929176901e9				
tickerspy	itri	1.41%	$48.84	48.32	+0.68	320,039	49.13	48.32	48.16	67.58	46.17		12.3	1.9b	0.00%	$0.00		
tmx-quotemedia	itri	1.41%	48.840	48.320	0.680	319,039	49.130	48.320	48.160	67.580	46.170	40,597,157	18.80	1,982,765,148			2.56	
updown	itri	1.41%	$48.84	$48.32	$0.68	318,789	$49.13	$48.32	$48.16	$67.58	$46.17	40.59b	18.26	$1.95b			2.64	
wallstreetsurvivor	itri	1.41%	48.84	48.32	0.68	320,039	49.13	48.32		67.58	46.17		18.80	$2b			2.56	
yahoo-finance	itri	1.41%	48.84	48.32	0.68	319,939	49.13	48.32	48.16	67.58	46.17		18.78	1.98b			2.60	
ycharts-com	itri	+1.41%	48.84		+0.68					67.58	46.17		18.78	1.98b	0.00%		2.60	
zacks	itri	(1.41%)	48.84		0.68	vol.  320,039	49.13	48.32		67.58	46.17		12.1	1.96 b	0.00	0.00	3.98	
advfn	prim	3.80	13.39	12.94	0.49	258956	13.47	12.9										
barchart	prim	+3.72%	13.38	12.94	+0.48	256,114	13.47	12.90	12.90	13.62	5.55		15.99	$660.44 m	0.77%	$0.10	+0.81	
barrons	prim	3.80%	13.39	12.94	+0.49	256,898	13.47	12.90				46.88 million		$662.08 million	0.75%	$0.02		
bloomberg	prim	3.798%	13.390	12.940	0.490	258,956	13.470	12.900		13.62	5.62	51.044mil	16.531	683.483mil	0.747	0.025 regular cash	0.810	
boston-com	prim	+3.798%	13.39 usd	12.94	+0.4900	258,296	13.47	12.90	12.90	13.62	5.615	51,044,307						
bostonmerchant	prim	+3.798%	13.39 usd	12.94	+0.4900	258,296	13.47	12.90	12.90	13.62	5.615	51,044,307						
business-insider	prim	+3.798%	13.39 usd	12.94	+0.4900	258,296	13.47	12.90	12.90	13.62	5.615	51,044,307						
chron	prim	+3.798%	13.39 usd	12.94	+0.4900	258,296	13.47	12.90	12.90	13.62	5.615	51,044,307						
cio-com	prim	+3.80%	13.39 usd	12.94	+0.4900	258,296	13.47	12.90	12.90	13.62	5.615	51,044,307	16.33	683m	0.8	0.1		
cnn-money	prim	+3.80%today&rsquo;s change	13.39data as of 4:00pm et	12.97	+0.49	258,956	13.47	12.90	12.90				18.6	$683.5m	0.75%			
easystockalterts	prim	3.79%	13.39	12.94	+0.49	258296	13.47	12.90	12.90	13.62	5.62		16.33				0.82	
eresearch-fidelity-com	prim	3.80%	13.3900	12.9400	0.4900	258,956	13.4700	12.9000	12.9000	13.6200	5.6150	51,044,000	15.93	$658.47m	0.78%	$0.025000		
finance-abc7-com	prim	+3.798%	13.39 usd	12.94	+0.4900	258,296	13.47	12.90	12.90	13.62	5.615	51,044,307						
finance-abc7chicago-com	prim	+3.798%	13.39 usd	12.94	+0.4900	258,296	13.47	12.90	12.90	13.62	5.615	51,044,307						
financial-content	prim	+3.798%	13.39 usd	12.94	+0.4900	258,296	13.47	12.90	12.90	13.62	5.615	51,044,307						
finapps-forbes-com	prim	3.8%	$13.39	12.94	0.49	258,956	13.47	12.90	12.90	13.62	5.61	51 mil	16.5	683 mil	0.7	0.10	0.81	
finviz	prim	3.72%	13.38			258,956			12.90	-1.76%	140.92%	51.04m	16.12	658.42m		0.10	0.80	
fool	prim	+3.88%	$13.40	$12.94	0.50	220,114	$13.47	$12.90	$12.90	$13.62	$5.61		15.80	$683.99m	1.30%	0.10		
foxbusiness	prim		$13.39		+0.49	262,385			$12.90									
google-finance	prim	(3.80%)	13.39	12.94	+0.49	258,956.00	13.47	12.90		13.62	5.61	51.04m	16.66	683.48m	0.75	0.03	0.80	
howthemarketworks	prim	3.798%	13.39	12.94	0.49	258,296	13.47	12.9	12.9									
hpcwire	prim	+3.798%	13.39 usd	12.94	+0.4900	258,296	13.47	12.90	12.90	13.62	5.615	51,044,307						
insidestocks	prim	+3.72%	13.38	12.94	+0.48	202065	13.47	12.90										
investopedia	prim	+3.80 %	$13.39	12.94	+0.49				12.90									
investorguide	prim	+3.80%	13.39	12.94	+0.49		13.47	12.90		13.62	5.62		15.89	683.5m			0.812	
marketintellisearch	prim	3.8 %	$13.39	$12.94	0.49	255.10k	$13.47	$12.90	$12.90			51.04m	16.12	0.66b	0.78 %		0.80	
marketwatch	prim	+3.80%	$13.39	open: 12.94	+0.49	300	$13.47	$12.90	$12.90	$13.62	$5.62		17.53	$662.08m	0.75%	0.03	0.76	
minyanville	prim	+3.798%	13.39 usd	12.94	+0.4900	258,296	13.47	12.90	12.90	13.62	5.615	51,044,307						
msn-money	prim	+3.80%	13.39	12.94	+0.49	258,956	13.47	12.90	12.90	13.62	5.62	51.04 mil	16.53	658.47 mil	0.78%	0.10	0.80	
nasdaq-com	prim	3.8%	$ 13.39	$ 12.94	0.49	258,956	$ 13.47	$ 12.90	$ 12.90	$ 13.62	$ 5.615	51,044,000	16.53	$ 683,479,160	0.78 %	$0.100000	$ 0.81	
optimum	prim	+3.80%	13.39 ( 4:00 pm edt)	12.94	+0.49	258,296	13.47	12.90	12.90	13.62	5.62	51.04m	16.3	683.5m	0.75	0.10	0.82	
paidcontent	prim	+3.798%	13.39 usd	12.94	+0.4900	258,296	13.47	12.90	12.90	13.62	5.615	51,044,307						
pc-quote	prim	3.80%	13.39	12.94	0.49	262,385	13.47	12.9	12.9	13.62	5.62	49,176,072	15.92593	658,468,000		0.025		
personal-wealth-biz	prim	+3.72%	13.38	12.94		262,385	13.47	12.94	12.90	13.62	5.62		15.89		0.78	0.10	0.812	
predictwallstreet	prim	+3.80%	13.39		+0.49	258,956												
raymond-james	prim	3.80	13.39	12.94	0.49	258,956	13.47	12.90	13.39	13.62	5.62		16.33				0.82	
renewable-energy-world	prim	+3.798%	13.39 usd	12.94	+0.4900	258,296	13.47	12.90	12.90	13.62	5.615	51,044,307						
screamingmedia	prim	+3.80%	$	open: 12.94	+0.49	3,729	$13.47	$12.90	$12.90	$13.62	$5.62		17.53	$662.08m	0.75%	0.03	0.76	
scroli	prim	%	prim			0												
simple-stock-quotes	prim	+3.72%	last trade: 13.38		change: 0.480								p/e ratio: 15.89					
smartmoney	prim	(3.80%)	13.39	$12.94	0.49	258,956	$13.47	$12.90	$12.90	$13.62	$5.62			658,500	0.78%	$0.03		
stocknod	prim	+3.798%	13.39 usd	12.94	+0.4900	258,296	13.47	12.90	12.90	13.62	5.615	51,044,307						
stockpickr	prim	3.80%	$13.39 0.49 | 3.80%	12.94	0.49	258.96k	13.47	12.90	12.90	13.62	5.62							
stocksmart	prim	.0 %	$12.58	9.47	0	15,090	12.81	12.33										
stocktwits	prim	3.72%	13.38		+0.48													
streetinsider-com	prim	3.80%	13.39	$12.94	+0.49	258,296	$13.47	$12.90	$12.90	$13.62	$5.62		16.33				$0.82	
thecramerreport	prim		13.38	12.94	+0.48	258956	13.47	12.94										
thestree	prim	3.8%	$13.39	12.94	0.49	258956	13.47	12.9	12.9	-13.62	5.62	5.1044307e7		6.61023776e8				
tickerspy	prim	3.80%	$13.39	12.94	+0.49	258,956	13.47	12.90	12.90	13.62	5.62		15.9	658.4m	0.78%	$0.03		
tmx-quotemedia	prim	3.80%	13.390	12.940	0.490	261,185	13.470	12.900	12.900	13.620	5.615	51,044,307	15.70	683,483,271	0.775	0.025 usd	0.82	
updown	prim	3.80%	$13.39	$12.94	$0.49	256,898	$13.47	$12.90	$12.90	$13.62	$5.62	51.04b	15.41	$658m			0.84	
wallstreetsurvivor	prim	3.80%	13.39	12.94	0.49	258,296	13.47	12.90		13.62	5.62		15.70	$658m	0.80%	0.10 -	0.72	
yahoo-finance	prim	3.72%	13.38	12.94	0.48	258,956	13.47	12.94	12.90	13.62	5.62		16.48	682.97m	0.80%	0.10	0.81	
ycharts-com	prim	+3.72%	13.38		+0.48					13.62	5.61		16.52	660.44m	0.77%		0.81	
zacks	prim	(3.80%)	13.39		0.49	vol.  258,956	13.47	12.90		13.62	5.62		15.93	658.47 m	0.78	0.10	.81	
advfn	nsr	1.07	26.48	26.36	0.28	461743	26.53	26.1025										
barchart	nsr	+1.07%	26.48	26.28	+0.28	461,743	26.53	26.10	26.20	27.96	20.49		16.62	$1.95 b			+2.02	
barrons	nsr	1.07%	26.48	26.36	+0.28	460,737	26.53	26.102				76.06 million		$1.92 billion	nsr has not issued dividends in more than 1 year.			
bloomberg	nsr	1.069%	26.480	26.360	0.280	461,743	26.530	26.102		27.96	20.20	73.716mil	16.550	1,953.954mil			1.600	
boston-com	nsr	+1.069%	26.48 usd	26.36	+0.2800	461,743	26.53	26.10	26.20	27.96	20.20	73,715,630						
bostonmerchant	nsr	+1.069%	26.48 usd	26.36	+0.2800	461,743	26.53	26.10	26.20	27.96	20.20	73,715,630						
business-insider	nsr	+1.069%	26.48 usd	26.36	+0.2800	461,743	26.53	26.10	26.20	27.96	20.20	73,715,630						
chron	nsr	+1.069%	26.48 usd	26.36	+0.2800	461,463	26.53	26.10	26.20	27.96	20.20	73,715,630						
cio-com	nsr	+1.07%	26.48 usd	26.36	+0.2800	461,463	26.53	26.10	26.20	27.96	20.20	73,715,630	13.11	2b				
cnn-money	nsr	+1.07%	26.48	26.36	+0.28	445,341	26.53	26.10	26.20				13.1	$2.0b				
easystockalterts	nsr	1.06%	26.48	26.36	+0.28	461463	26.53	26.10	26.20	27.96	20.20		13.11				2.02	
eresearch-fidelity-com	nsr	1.07%	26.4800	26.3600	0.2800	461,463	26.5300	26.1025	26.2000	27.9600	20.2000	73,726,000	12.97	$1.93b				
finance-abc7-com	nsr	+1.069%	26.48 usd	26.36	+0.2800	461,463	26.53	26.10	26.20	27.96	20.20	73,715,630						
finance-abc7chicago-com	nsr	+1.069%	26.48 usd	26.36	+0.2800	461,463	26.53	26.10	26.20	27.96	20.20	73,715,630						
financial-content	nsr	+1.069%	26.48 usd	26.36	+0.2800	461,463	26.53	26.10	26.20	27.96	20.20	73,715,630						
finapps-forbes-com	nsr	1.1%	$26.48	26.36	0.28	461,463	26.53	26.10	26.20	27.96	20.20	74 mil	13.1	2 bil	0.0	0.00	2.02	
finviz	nsr	1.07%	26.48			461,463			26.20	-5.29%	31.09%	73.73m	12.97	1.93b			2.02	
fool	nsr	+1.07%	$26.48	$26.36	0.28	461,463	$26.53	$26.10	$26.20	$27.96	$20.20		12.90	$1.95b				
foxbusiness	nsr		$26.48		+0.28	461,743			$26.20									
google-finance	nsr	(1.07%)	26.48	26.36	+0.28	461,463.00	26.53	26.10		27.96	20.20	72.73m	13.09	1.93b			2.02	
howthemarketworks	nsr	1.069%	26.48	26.36	0.28	460,737	26.53	26.1025	26.2									
hpcwire	nsr	+1.069%	26.48 usd	26.36	+0.2800	461,743	26.53	26.10	26.20	27.96	20.20	73,715,630						
insidestocks	nsr	+1.07%	26.48	26.28	+0.28	460737	26.53	26.10					price earnings ratio: 16.87					
investopedia	nsr	+1.07 %	$26.48	26.36	+0.28				26.20									
investorguide	nsr	+1.07%	26.48	26.36	+0.28		26.53	26.1025		27.96	20.20		12.94	1.952b			2.025	
marketintellisearch	nsr	1.07 %	$26.48	$26.36	0.28	449.70k	$26.53	$26.10	$26.20			73.73m	12.97	1.93b	0.0 %		2.02	
marketwatch	nsr	+1.07%	$26.48	open: 26.36	+0.28	15,526	$26.53	$26.10	$26.20	$27.96	$20.49		13.03	$1.92b			2.03	
minyanville	nsr	+1.069%	26.48 usd	26.36	+0.2800	461,463	26.53	26.10	26.20	27.96	20.20	73,715,630						
msn-money	nsr	+1.07%	26.48	26.36	+0.28	461,463	26.53	26.10	26.20	27.96	20.20	73.73 mil	13.04	1.93 bil			2.02	
nasdaq-com	nsr	1.07%	$ 26.48		0.28	461,463	$ 26.53	$ 26.1025	$ 26.20	$ 27.96	$ 20.20	73,716,000	13.11	$ 1,951,999,680			$ 2.02	
optimum	nsr	+1.07%	26.48 ( 4:15 pm edt)	26.36	+0.28	461,463	26.53	26.10	26.20	27.96	20.20	73.72m	13.1	2.0b			2.02	
paidcontent	nsr	+1.069%	26.48 usd	26.36	+0.2800	461,463	26.53	26.10	26.20	27.96	20.20	73,715,630						
pc-quote	nsr	1.07%	26.48	26.36	0.28	461,743	26.53	26.1025	26.2	27.96	20.20	72,943,452	12.9064	1,931,543,000				
personal-wealth-biz	nsr	+1.07%	26.48	26.36		461,743	26.53	26.1025	26.20	27.96	20.20		12.94			0.00	2.025	
predictwallstreet	nsr	+1.07%	26.48		+0.28	461,463												
raymond-james	nsr	1.07	26.48	26.36	0.28	461,463	26.53	26.10	26.48	27.96	20.20		12.92				2.05	
renewable-energy-world	nsr	+1.069%	26.48 usd	26.36	+0.2800	461,463	26.53	26.10	26.20	27.96	20.20	73,715,630						
screamingmedia	nsr	+1.07%	$	open: 26.36	+0.28	15,526	$26.53	$26.10	$26.20	$27.96	$20.49		13.03	$1.92b			2.03	
scroli	nsr	%	nsr			0												
simple-stock-quotes	nsr	+1.07%	last trade: 26.48		change: 0.280								p/e ratio: 12.94					
smartmoney	nsr	(1.07%)	26.48	$26.36	0.28	461,743	$26.53	$26.10	$26.20	$27.96	$20.20			1,931,300	0.00%	$0.00		
stocknod	nsr	+1.069%	26.48 usd	26.36	+0.2800	461,743	26.53	26.10	26.20	27.96	20.20	73,715,630						
stockpickr	nsr	1.07%	$26.48 0.28 | 1.07%	26.32	0.28	461.46k	26.53	26.10	26.20	27.96	20.20							
stocksmart	nsr	.0 %	$26.64	26.21	0	57,241	26.84	26.56										
stocktwits	nsr	1.15%	26.50		+0.30													
streetinsider-com	nsr	1.07%	26.48	$26.36	+0.28	461,463	$26.53	$26.10	$26.20	$27.96	$20.20		13.11				$2.02	
thecramerreport	nsr		26.48	26.36	+0.28	461463	26.53	26.1025										
thestree	nsr	1.07%	$26.48	26.32	0.28	461463	26.53	26.1	26.2	-27.96	20.2	7.3718712e7		1.923240787e9				
tickerspy	nsr	1.07%	$26.48	26.36	+0.28	461,463	26.53	26.10	26.20	27.96	20.20		12.9	1.9b	0.00%	$0.00		
tmx-quotemedia	nsr	1.07%	26.480	26.360	0.280	461,743	26.530	26.103	26.200	27.960	20.200	73,718,712	13.00	1,952,071,494			2.02	
updown	nsr	1.07%	$26.48	$26.36	$0.28	445,341	$26.53	$26.10	$26.20	$27.96	$20.20	73.71b	12.74	$1.93b			2.06	
wallstreetsurvivor	nsr	1.07%	26.48	26.36	0.28	460,737	26.53	26.10		27.96	20.20		13.00	$2b			1.40	
yahoo-finance	nsr	1.07%	26.48	26.36	0.28	461,463	26.53	26.10	26.20	27.96	20.20		13.08	1.95b			2.03	
ycharts-com	nsr	+1.15%	26.50		+0.30					27.96	20.20		13.05	1.96b	0.00%		2.03	
zacks	nsr	(1.07%)	26.48		0.28	vol.  461,463	26.53	26.10		27.96	20.20		16.69	1.93 b	0.00	0.00	1.57	
advfn	urs	0.85	45.12	44.91	0.38	392131	45.44	44.78										
barchart	urs	+0.85%	45.12	44.91	+0.38	392,131	45.44	44.78	44.74	48.32	35.09		13.25	$3.64 b			+3.17	
barrons	urs	0.85%	45.12	44.91	+0.38	392,002	45.44	44.78				81.29 million		$3.67 billion	urs has not issued dividends in more than 1 year.			
bloomberg	urs	0.849%	45.120	44.910	0.380	392,131	45.440	44.780		48.32	35.09	78.634mil	12.818	3,547.952mil		1.234 special cash	3.520	
boston-com	urs	+0.8494%	45.12 usd	44.91	+0.3800	392,131	45.44	44.78	44.74	48.32	35.09	78,633,685						
bostonmerchant	urs	+0.8494%	45.12 usd	44.91	+0.3800	392,131	45.44	44.78	44.74	48.32	35.09	78,633,685						
business-insider	urs	+0.8494%	45.12 usd	44.91	+0.3800	392,131	45.44	44.78	44.74	48.32	35.09	78,633,685						
chron	urs	+0.8494%	45.12 usd	44.91	+0.3800	392,131	45.44	44.78	44.74	48.32	35.09	78,633,685						
cio-com	urs	+0.85%	45.12 usd	44.91	+0.3800	392,131	45.44	44.78	44.74	48.32	35.09	78,633,685	14.23	4b				
cnn-money	urs	+0.85%today&rsquo;s change	45.12data as of 4:03pm et	44.91	+0.38	390,952	45.44	44.78	44.74				14.2	$3.5b				
easystockalterts	urs	0.85%	45.12	44.91	+0.38	392131	45.44	44.78	44.74	48.32	35.09		14.23				3.17	
eresearch-fidelity-com	urs	0.85%	45.1200	44.9100	0.3800	392,131	45.4400	44.7800	44.7400	48.3200	35.0900	78,634,000	14.11	$3.52b				
finance-abc7-com	urs	+0.8494%	45.12 usd	44.91	+0.3800	392,131	45.44	44.78	44.74	48.32	35.09	78,633,685						
finance-abc7chicago-com	urs	+0.8494%	45.12 usd	44.91	+0.3800	392,131	45.44	44.78	44.74	48.32	35.09	78,633,685						
financial-content	urs	+0.8494%	45.12 usd	44.91	+0.3800	392,131	45.44	44.78	44.74	48.32	35.09	78,633,685						
finapps-forbes-com	urs	0.9%	$45.12	44.91	0.38	392,131	45.44	44.78	44.74	48.32	35.09	79 mil	14.2	4 bil	0.0	0.00	3.17	
finviz	urs	0.85%	45.12			392,131			44.74	-6.62%	28.58%	78.63m	14.16	3.52b			3.16	
fool	urs	+0.85%	$45.12	$44.91	0.38	392,131	$45.44	$44.78	$44.74	$48.32	$35.09		13.90	$3.55b				
foxbusiness	urs		$45.12		+0.38	393,055			$44.74									
google-finance	urs	(0.85%)	45.12	44.91	+0.38	392,131.00	45.44	44.78		48.32	35.09	78.63m	14.28	3.55b			3.16	
howthemarketworks	urs	0.849%	45.12	44.91	0.38	392,002	45.44	44.78	44.74									
hpcwire	urs	+0.8494%	45.12 usd	44.91	+0.3800	392,131	45.44	44.78	44.74	48.32	35.09	78,633,685						
insidestocks	urs	+0.85%	45.12	44.91	+0.38	392002	45.44	44.78					price earnings ratio: 14.06					
investopedia	urs	+0.85 %	$45.12	44.91	+0.38				44.74									
investorguide	urs	+0.85%	45.12	44.91	+0.38		45.44	44.78		48.32	35.09		14.17	3.548b			3.157	
marketintellisearch	urs	0.85 %	$45.12	$44.91	0.38	369.00k	$45.44	$44.78	$44.74			78.63m	14.16	3.52b	0.0 %		3.16	
marketwatch	urs	+0.85%	$45.20	open: 44.91	+0.38	529	$45.44	$44.78	$44.74	$48.32	$35.09		13.98	$3.67b			3.23	
minyanville	urs	+0.8494%	45.12 usd	44.91	+0.3800	392,131	45.44	44.78	44.74	48.32	35.09	78,633,685						
msn-money	urs	+0.85%	45.12	44.91	+0.38	392,131	45.44	44.78	44.74	48.32	35.09	78.63 mil	14.28	3.52 bil			3.16	
nasdaq-com	urs	0.85%	$ 45.12		0.38	392,131	$ 45.44	$ 44.78	$ 44.74	$ 48.32	$ 35.09	78,634,000	14.23	$ 3,547,966,080			$ 3.17	
optimum	urs	+0.85%	45.12 ( 4:15 pm edt)	44.91	+0.38	392,131	45.44	44.78	44.74	48.32	35.09	78.63m	14.2	3.5b			3.17	
paidcontent	urs	+0.8494%	45.12 usd	44.91	+0.3800	392,131	45.44	44.78	44.74	48.32	35.09	78,633,685						
pc-quote	urs	0.85%	45.12	44.91	0.38	393,055	45.44	44.78	44.74	48.32	35.09	77,971,746	14.15823	3,518,085,000				
personal-wealth-biz	urs	+0.85%	45.12	44.91		393,055	45.44	44.78	44.74	48.32	35.09		14.17			0.00	3.157	
predictwallstreet	urs	+0.85%	45.12		+0.38	392,131												
raymond-james	urs	0.85	45.12	44.91	0.38	392,131	45.44	44.78	45.12	48.32	35.09		14.23				3.17	
renewable-energy-world	urs	+0.8494%	45.12 usd	44.91	+0.3800	392,131	45.44	44.78	44.74	48.32	35.09	78,633,685						
screamingmedia	urs	+0.85%	$	open: 44.91	+0.38	529	$45.44	$44.78	$44.74	$48.32	$35.09		13.98	$3.67b			3.23	
scroli	urs	%	urs			0												
simple-stock-quotes	urs	+0.85%	last trade: 45.12		change: 0.380								p/e ratio: 14.17					
smartmoney	urs	(0.85%)	45.12	$44.91	0.38	392,131	$45.44	$44.78	$44.74	$48.32	$35.09			3,518,100	0.00%	$0.00		
stocknod	urs	+0.8494%	45.12 usd	44.91	+0.3800	392,131	45.44	44.78	44.74	48.32	35.09	78,633,685						
stockpickr	urs	0.85%	$45.12 0.38 | 0.85%	44.91	0.38	392.13k	45.44	44.78	44.74	48.32	35.09							
stocksmart	urs	.0 %	$42.96	41.81	0	25,504	44.26	42.96										
stocktwits	urs	0.85%	45.12		+0.38													
streetinsider-com	urs	0.85%	45.12	$44.91	+0.38	392,131	$45.44	$44.78	$44.74	$48.32	$35.09		14.23				$3.17	
thecramerreport	urs		45.12	44.91	+0.38	392131	45.44	44.78										
thestree	urs	0.85%	$45.12	44.91	0.38	392131	45.44	44.78	44.74	-48.32	35.09	7.8633685e7		3.458309466e9				
tickerspy	urs	0.85%	$45.12	44.91	+0.38	392,131	45.44	44.78	44.74	48.32	35.09		14.2	3.5b	0.00%	$0.00		
tmx-quotemedia	urs	0.85%	45.120	44.910	0.380	393,055	45.440	44.780	44.740	48.320	35.090	78,633,685	14.10	3,547,951,867			3.17	
updown	urs	0.85%	$45.12	$44.91	$0.38	390,952	$45.44	$44.78	$44.74	$48.32	$35.09	78.63b	14.11	$3.51b			3.17	
wallstreetsurvivor	urs	0.85%	45.12	44.91	0.38	392,002	45.44	44.78		48.32	35.09		14.10	$4b			3.54	
yahoo-finance	urs	0.85%	45.12	44.91	0.38	392,131	45.44	44.78	44.74	48.32	35.09		14.29	3.55b			3.16	
ycharts-com	urs	+0.85%	45.12		+0.38					48.32	35.09		14.28	3.64b	0.00%		3.16	
zacks	urs	(0.85%)	45.12		0.38	vol.  392,131	45.44	44.78		48.32	35.09		13.48	3.52 b	0.00	0.00	3.32	
advfn	epl	1.62	15.05	14.78	0.24	266686	15.33	14.27										
barchart	epl	+1.62%	15.05	14.78	+0.24	266,686	15.33	14.27	14.81	18.56	9.61		247.83	$604.56 m			-0.71	
barrons	epl	1.62%	15.05	14.78	+0.24	262,934	15.33	14.27				40.06 million		$597.66 million	epl has not issued dividends in more than 1 year.			
bloomberg	epl	1.621%	15.050	14.780	0.240	266,686	15.330	14.270		18.56	9.61	40.192mil	40.676	604.893mil			0.370	
boston-com	epl	+1.621%	15.05 usd	14.78	+0.2400	266,686	15.33	14.27	14.81	18.56	9.610	40,192,255						
bostonmerchant	epl	+1.621%	15.05 usd	14.78	+0.2400	266,686	15.33	14.27	14.81	18.56	9.610	40,192,255						
business-insider	epl	+1.621%	15.05 usd	14.78	+0.2400	266,686	15.33	14.27	14.81	18.56	9.610	40,192,255						
chron	epl	+1.621%	15.05 usd	14.78	+0.2400	266,686	15.33	14.27	14.81	18.56	9.610	40,192,255						
cio-com	epl	+1.62%	15.05 usd	14.78	+0.2400	266,686	15.33	14.27	14.81	18.56	9.610	40,192,255		605m				
cnn-money	epl	+1.62%	15.05	14.78	+0.24	262,934	15.33	14.27	14.81				nm	$604.9m				
easystockalterts	epl	1.62%	15.05	14.78	+0.24	266686	15.33	14.27	14.81	18.56	9.61						-0.71	
eresearch-fidelity-com	epl	1.62%	15.0500	14.7800	0.2400	266,686	15.3300	14.2700	14.8100	18.5600	9.6100	40,065,000	nm	$593.36m				
finance-abc7-com	epl	+1.621%	15.05 usd	14.78	+0.2400	266,686	15.33	14.27	14.81	18.56	9.610	40,192,255						
finance-abc7chicago-com	epl	+1.621%	15.05 usd	14.78	+0.2400	266,686	15.33	14.27	14.81	18.56	9.610	40,192,255						
financial-content	epl	+1.621%	15.05 usd	14.78	+0.2400	266,686	15.33	14.27	14.81	18.56	9.610	40,192,255						
finapps-forbes-com	epl	1.6%	$15.05	14.78	0.24	266,686	15.33	14.27	14.81	18.56	9.61	40 mil		603 mil	0.0	0.00		
finviz	epl	1.62%	15.05			266,686			14.81	-18.91%	56.61%	40.06m		593.29m			-0.70	
fool	epl	+1.62%	$15.05	$14.78	0.24	266,686	$15.33	$14.27	$14.81	$18.56	$9.61		0.00	$604.89m				
foxbusiness	epl		$15.05		+0.24	267,823			$14.81									
google-finance	epl	(1.62%)	15.05	14.78	+0.24	266,686.00	15.33	14.27		18.56	9.61	40.19m		604.89m			-0.70	
howthemarketworks	epl	1.621%	15.05	14.78	0.24	262,934	15.33	14.27	14.81									
hpcwire	epl	+1.621%	15.05 usd	14.78	+0.2400	266,686	15.33	14.27	14.81	18.56	9.610	40,192,255						
insidestocks	epl	+1.62%	15.05	14.78	+0.24	262934	15.33	14.27										
investopedia	epl	+1.62 %	$15.05	14.78	+0.24				14.81									
investorguide	epl	+1.62%	15.05	14.78	+0.24		15.33	14.27		18.56	9.61			604.9m			-0.701	
marketintellisearch	epl	1.62 %	$15.05	$0.00	0.24	203.20k	$15.33	$14.27	$14.81			40.06m	0.00	0.59b	0.0 %		-0.70	
marketwatch	epl	+1.62%	$15.05	open: 14.78	+0.24	4,989	$15.33	$14.27	$14.81	$18.56	$9.61			$597.66m				
minyanville	epl	+1.621%	15.05 usd	14.78	+0.2400	266,686	15.33	14.27	14.81	18.56	9.610	40,192,255						
msn-money	epl	+1.62%	15.05	14.78	+0.24	266,686	15.33	14.27	14.81	18.56	9.61	40.06 mil	-21.50	593.36 mil			-0.70	
nasdaq-com	epl	1.62%	$ 15.05		0.24	266,686	$ 15.33	$ 14.27	$ 14.81	$ 18.56	$ 9.61	40,192,000		$ 604,889,600			$ -0.71	
optimum	epl	+1.62%	15.05 ( 4:15 pm edt)	14.78	+0.24	266,686	15.33	14.27	14.81	18.56	9.61	40.19m		604.9m			-0.71	
paidcontent	epl	+1.621%	15.05 usd	14.78	+0.2400	266,686	15.33	14.27	14.81	18.56	9.610	40,192,255						
pc-quote	epl	1.62%	15.05	14.78	0.24	266,686	15.33	14.27	14.81	18.56	9.61	39,551,063	-21.15714	595,244,000				
personal-wealth-biz	epl	+1.62%	15.05	14.78		267,823	15.33	14.27	14.81	18.56	9.61					0.00	-0.701	
predictwallstreet	epl	+1.62%	15.05		+0.24	266,686												
raymond-james	epl	1.62	15.05	14.78	0.24	266,686	15.33	14.27	15.05	18.56	9.61						-0.71	
renewable-energy-world	epl	+1.621%	15.05 usd	14.78	+0.2400	266,686	15.33	14.27	14.81	18.56	9.610	40,192,255						
screamingmedia	epl	+1.62%	$	open: 14.78	+0.24	3,852	$15.33	$14.27	$14.81	$18.56	$9.61			$597.66m				
scroli	epl	%	epl			0												
simple-stock-quotes	epl	+1.62%	last trade: 15.05		change: 0.240													
smartmoney	epl	(1.62%)	15.05	$14.78	0.24	266,686	$15.33	$14.27	$14.81	$18.56	$9.61			595,200	0.00%	$0.00		
stocknod	epl	+1.621%	15.05 usd	14.78	+0.2400	266,686	15.33	14.27	14.81	18.56	9.610	40,192,255						
stockpickr	epl	1.62%	$15.05 0.24 | 1.62%	14.78	0.24	266.69k	15.33	14.27	14.81	18.56	9.61							
stocksmart	epl	.0 %	$15.71	14.66	0	39,816	15.99	15.59										
stocktwits	epl	1.49%	15.03		+0.22													
streetinsider-com	epl	1.62%	15.05	$14.78	+0.24	266,686	$15.33	$14.27	$14.81	$18.56	$9.61						$-0.71	
thecramerreport	epl		15.05		+0.24	266686	15.33	14.27										
thestree	epl	1.62%	$15.05	14.78	0.24	266686	15.33	14.27	14.81	-18.56	9.61	4.0192255e7		5.97658832e8				
tickerspy	epl	1.62%	$15.05	14.78	+0.24	266,686	15.33	14.27	14.81	18.56	9.61		-21.2	595.2m	0.00%	$0.00		
tmx-quotemedia	epl	1.62%	15.050	14.780	0.240	267,823	15.330	14.270	14.810	18.560	9.610	40,192,255		604,893,438			-0.71	
updown	epl	1.62%	$15.05	$14.78	$0.24	262,934	$15.33	$14.27	$14.81	$18.56	$9.61	40.19b		$595m			-0.70	
wallstreetsurvivor	epl	1.62%	15.05	14.78	0.24	262,934	15.33	14.27		18.56	9.61			$595m			-0.21	
yahoo-finance	epl	1.62%	15.05		0.24	266,686	15.33	14.27	14.81	18.56	9.61			604.87m			-0.70	
ycharts-com	epl	+1.49%	15.03		+0.22					18.56	9.61			603.76m	0.00%		-0.71	
zacks	epl	(1.62%)	15.05		0.24	vol.  266,686	15.33	14.27		18.56	9.61		246.83	595.24 m	0.00	0.00	.06	
advfn	epm	-0.70	7.05	7.12	-0.05	176623	7.24	6.94										
barchart	epm	-0.70%	7.05	7.12	-0.05	176,623	7.26	6.94	7.10	8.80	4.10		0.00	$193.88 m			-0.05	
barrons	epm	0.70%	7.05	7.12	-0.05	173,930	7.26	6.94				27.00 million		$198.67 million	epm has not issued dividends in more than 1 year.			
bloomberg	epm	-0.704%	7.050	7.120	-0.050	176,623	7.260	6.940		8.80	4.10	27.555mil		194.260mil			-0.050	
boston-com	epm	-0.7042%	7.050 usd	7.120	-0.0500	176,623	7.260	6.940	7.100	8.800	4.100	27,554,566						
bostonmerchant	epm	-0.7042%	7.050 usd	7.120	-0.0500	176,623	7.260	6.940	7.100	8.800	4.100	27,554,566						
business-insider	epm	-0.7042%	7.050 usd	7.120	-0.0500	176,623	7.260	6.940	7.100	8.800	4.100	27,554,566						
chron	epm	-0.7042%	7.050 usd	7.120	-0.0500	175,992	7.260	6.940	7.100	8.800	4.100	27,554,566						
cio-com	epm	-0.70%	7.050 usd	7.120	-0.0500	175,992	7.260	6.940	7.100	8.800	4.100	27,554,566		194m				
cnn-money	epm	-0.70%today&rsquo;s change	7.05data as of 4:01pm et	7.12	-0.05	175,992	7.26	6.94	7.10				nm	$194.3m				
easystockalterts	epm	-0.70%	7.05	7.12	-0.05	175992	7.26	6.94	7.10	8.80	4.10						-0.05	
eresearch-fidelity-com	epm	-0.70%	7.0500	7.1200	-0.0500	175,992	7.2600	6.9400	7.1000	8.8000	4.1000	27,555,000	nm	$195.64m				
finance-abc7-com	epm	-0.7042%	7.050 usd	7.120	-0.0500	175,992	7.260	6.940	7.100	8.800	4.100	27,554,566						
finance-abc7chicago-com	epm	-0.7042%	7.050 usd	7.120	-0.0500	175,992	7.260	6.940	7.100	8.800	4.100	27,554,566						
financial-content	epm	-0.7042%	7.050 usd	7.120	-0.0500	175,992	7.260	6.940	7.100	8.800	4.100	27,554,566						
finapps-forbes-com	epm	-0.7%	$7.05	7.12	-0.05	175,992	7.26	6.94	7.10	8.80	4.10	28 mil		194 mil	0.0	0.00	-0.05	
finviz	epm	-0.70%	7.05			175,992			7.10	-19.89%	71.95%	27.55m		194.23m			-0.04	
fool	epm	-0.70%	$7.05	$7.12	-0.05	175,992	$7.26	$6.94	$7.10	$8.80	$4.10		0.00	$194.26m				
foxbusiness	epm		$7.05		-0.05	176,623			$7.10									
google-finance	epm	(-0.70%)	7.05	7.12	-0.05	175,992.00	7.26	6.94		8.80	4.10	27.55m		194.26m			-0.04	
howthemarketworks	epm	-0.704%	7.05	7.12	-0.05	173,930	7.26	6.94	7.1									
hpcwire	epm	-0.7042%	7.050 usd	7.120	-0.0500	176,623	7.260	6.940	7.100	8.800	4.100	27,554,566						
insidestocks	epm	-0.70%	7.05	7.12	-0.05	173930	7.26	6.94										
investopedia	epm	-0.70 %	$7.05	7.12	-0.05				7.10									
investorguide	epm	-0.70%	7.05	7.12	-0.05		7.26	6.94		8.80	4.10			190.4m			-0.048	
marketintellisearch	epm	-0.7 %	$7.05	$7.12	-0.05	172.80k	$7.26	$6.94	$7.10			27.55m	0.00	0.20b	0.0 %		-0.04	
marketwatch	epm	-0.70%	$7.05	open: 7.12	-0.05	2,693	$7.26	$6.94	$7.10	$8.80	$4.10			$198.67m				
minyanville	epm	-0.7042%	7.050 usd	7.120	-0.0500	175,992	7.260	6.940	7.100	8.800	4.100	27,554,566						
msn-money	epm	-0.70%	7.05	7.12	-0.05	175,992	7.26	6.94	7.10	8.80	4.10	27.55 mil	-141.00	195.64 mil			-0.05	
nasdaq-com	epm	0.7%	$ 7.05		0.05	175,992	$ 7.26	$ 6.94	$ 7.10	$ 8.80	$ 4.10	27,555,000		$ 194,262,750			$ -0.05	
optimum	epm	-0.70%	7.05 ( 4:15 pm edt)	7.12	-0.05	175,992	7.26	6.94	7.10	8.80	4.10	27.55m		194.3m			-0.05	
paidcontent	epm	-0.7042%	7.050 usd	7.120	-0.0500	175,992	7.260	6.940	7.100	8.800	4.100	27,554,566						
pc-quote	epm	-0.70%	7.05	7.12	-0.05	176,623	7.26	6.94	7.1	8.80	4.10	27,750,426	-142.0	195,641,000				
personal-wealth-biz	epm	-0.70%	7.05	7.12	-0.05	176,623	7.26	6.94	7.10	8.80	4.10					0.00	-0.048	
predictwallstreet	epm	-0.70%	7.05		-0.05	175,992												
raymond-james	epm	-0.70	7.05	7.12	-0.05	175,992	7.26	6.94	7.05	8.80	4.10						-0.05	
renewable-energy-world	epm	-0.7042%	7.050 usd	7.120	-0.0500	175,992	7.260	6.940	7.100	8.800	4.100	27,554,566						
screamingmedia	epm	-0.70%	$	open: 7.12	-0.05	2,693	$7.26	$6.94	$7.10	$8.80	$4.10			$198.67m				
scroli	epm	%	epm			0												
simple-stock-quotes	epm	-0.70%	last trade: 7.05		change: -0.050													
smartmoney	epm	(-0.70%)	7.05	$7.12	-0.05	176,623	$7.26	$6.94	$7.10	$8.80	$4.10			195,600	0.00%	$0.00		
stocknod	epm	-0.7042%	7.050 usd	7.120	-0.0500	176,623	7.260	6.940	7.100	8.800	4.100	27,554,566						
stockpickr	epm	-0.70%	$7.05 -0.05 | -0.70%	7.12	-0.05	175.99k	7.26	6.94	7.10	8.80	4.10							
stocksmart	epm	.0 %	$7.35	6.6	0	7,803	7.69	7.34										
stocktwits	epm	-1.13%	7.02		-0.08													
streetinsider-com	epm	0.7%	7.05	$7.12	-0.05	175,992	$7.26	$6.94	$7.10	$8.80	$4.10						$-0.05	
thecramerreport	epm		7.05	7.12	-0.05	175992	7.26	6.94										
thestree	epm	-0.7%	$7.05	7.12	-0.05	175992	7.26	6.94	7.1	-8.8	4.1	2.7554566e7		1.98668421e8				
tickerspy	epm	-0.70%	$7.05	7.12	-0.05	173,930	7.26	6.94	7.10	8.80	4.10		-142.0	195.6m	0.00%	$0.00		
tmx-quotemedia	epm	-0.70%	7.050	7.120	-0.050	176,623	7.260	6.940	7.100	8.800	4.100	27,554,566		194,259,690			-0.05	
updown	epm	-0.70%	$7.05	$7.12	-$0.05	173,930	$7.26	$6.94	$7.10	$8.80	$4.10			$196m				
wallstreetsurvivor	epm	-0.70%	7.05	7.12	-0.05	173,930	7.26	6.94		8.80	4.10			$196m			-0.09	
yahoo-finance	epm	0.70%	7.05	7.12	0.05	175,992	7.26	6.94	7.10	8.80	4.10			190.44m			-0.05	
ycharts-com	epm	-1.40%	7.02		-0.10					8.80	4.10			193.05m	0.00%		-0.04	
zacks	epm	(-0.70%)	7.05		-0.05	vol.  175,992	7.26	6.94		8.80	4.10			195.64 m	0.00	0.00	-.05	
advfn	ddmx	0.00	24.99		0.0													
barrons	ddmx																	
bloomberg	ddmx																	
boston-com	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.05	9,736,251						
bostonmerchant	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.05	9,736,251						
business-insider	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.05	9,736,251						
chron	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.05	9,736,251						
cio-com	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.05	9,736,251	27.16	243m				
cnn-money	ddmx																	
easystockalterts	ddmx	0.00%	24.99	0.06	+0.00	50000	24.99	24.99	24.99	25.40	12.05		27.16				0.92	
finance-abc7-com	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.05	9,736,251						
finance-abc7chicago-com	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.05	9,736,251						
financial-content	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.05	9,736,251						
fool	ddmx	0%	$24.99	$0.00	0.00	0	$25.00	$24.96	$24.98	$25.40	$12.05		27.00	$243.80m				
foxbusiness	ddmx		$24.99		+0.01	114,440			$24.98									
howthemarketworks	ddmx																	
hpcwire	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.05	9,736,251						
insidestocks	ddmx																	
investorguide	ddmx		0.00															
marketintellisearch	ddmx	0.69 %	$53.85	$53.70	0.37	657.70k	$54.09	$53.23	$53.48						%			
marketwatch	ddmx																	
minyanville	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.05	9,736,251						
msn-money	ddmx																	
paidcontent	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.05	9,736,251						
pc-quote	ddmx	0.00%				0						0		0				
personal-wealth-biz	ddmx					0												
raymond-james	ddmx	0.00	24.99		0.00				24.99	25.40	12.05		26.76				0.93	
renewable-energy-world	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.05	9,736,251						
screamingmedia	ddmx																	
scroli	ddmx	%	ddmx			0												
simple-stock-quotes	ddmx		last trade: 0.00		change: 0.000													
stocknod	ddmx	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	25.40	12.05	9,736,251						
stockpickr	ddmx	0.04%	$24.99 0.01 | 0.04%	24.98	0.01	114.44k	25.00	24.96	24.98	25.40	12.05							
stocksmart	ddmx	%	$24.995	24.76		16,469	25	24.96										
stocktwits	ddmx	0.06%	25.00		+0.01													
streetinsider-com	ddmx	-0%	24.99	$0.06		50,000	$24.99	$24.99	$24.99	$25.40	$12.05		27.16				$0.92	
thecramerreport	ddmx		0.00															
thestree	ddmx	0.04%	$24.99	24.98	0.01	114440	25.0	24.96	24.98	-25.4	12.05	9755883.0		2.43308912e8				
tickerspy	ddmx	0.00%	$24.99	24.98	0.00	132,417	25.00	24.96	24.99	25.40	12.05		27.2	243.8m	0.00%	$0.00		
tmx-quotemedia	ddmx																	
updown	ddmx	0.00%	$24.99		$0.00	0			$24.99	$25.40	$12.05	9.75b	27.16	$243m			0.92	
wallstreetsurvivor	ddmx	-			-		- -											
ycharts-com	ddmx																	
zacks	ddmx					vol.  0												
advfn	cstr	1.47	55.34	54.5	0.8	837462	55.49	54.4										
barchart	cstr	+1.47%	55.34	54.50	+0.80	780,530	55.49	54.40	54.54	67.56	37.80		24.42	$1.76 b			+1.62	
barrons	cstr	1.47%	55.34	54.50	+0.80	830,242	55.49	54.40				32.40 million		$1.68 billion	cstr has not issued dividends in more than 1 year.			
bloomberg	cstr	1.467%	55.340	54.500	0.800	837,462	55.490	54.400		67.56	37.80	31.355mil	25.269	1,735.204mil			2.190	
boston-com	cstr	+1.467%	55.34 usd	54.50	+0.8000	835,562	55.49	54.40	54.54	67.56	37.80	31,355,331						
bostonmerchant	cstr	+1.467%	55.34 usd	54.50	+0.8000	835,562	55.49	54.40	54.54	67.56	37.80	31,355,331						
business-insider	cstr	+1.467%	55.34 usd	54.50	+0.8000	835,562	55.49	54.40	54.54	67.56	37.80	31,355,331						
chron	cstr	+1.467%	55.34 usd	54.50	+0.8000	831,160	55.49	54.40	54.54	67.56	37.80	31,355,331						
cio-com	cstr	+1.47%	55.34 usd	54.50	+0.8000	831,160	55.49	54.40	54.54	67.56	37.80	31,355,331	25.27	2b				
cnn-money	cstr	+1.47%	55.34	54.40	+0.80	830,242	55.49	54.40	54.54				25.3	$1.7b				
easystockalterts	cstr	1.47%	55.34	54.50	+0.80	831160	55.49	54.40	54.54	67.56	37.80		25.27				2.19	
eresearch-fidelity-com	cstr	1.47%	55.3400	54.5000	0.8000	833,060	55.4900	54.4000	54.5400	67.5600	37.8000	31,355,000	24.90	$1.71b				
finance-abc7-com	cstr	+1.467%	55.34 usd	54.50	+0.8000	831,160	55.49	54.40	54.54	67.56	37.80	31,355,331						
finance-abc7chicago-com	cstr	+1.467%	55.34 usd	54.50	+0.8000	831,160	55.49	54.40	54.54	67.56	37.80	31,355,331						
financial-content	cstr	+1.467%	55.34 usd	54.50	+0.8000	831,160	55.49	54.40	54.54	67.56	37.80	31,355,331						
finapps-forbes-com	cstr	1.5%	$55.34	54.50	0.80	833,060	55.49	54.40	54.54	67.56	37.80	31 mil	34.2	2 bil	0.0	0.00	1.62	
finviz	cstr	1.47%	55.34			832,960			54.54	-18.09%	46.40%	31.36m	24.90	1.71b			2.19	
fool	cstr	+1.47%	$55.34	$54.50	0.80	830,242	$55.49	$54.40	$54.54	$67.56	$37.80		31.20	$1.74b				
foxbusiness	cstr		$55.34		+0.80	837,572			$54.54									
google-finance	cstr	(1.47%)	55.34	54.50	+0.80	833,060.00	55.49	54.40		67.56	37.80	31.36m	25.26	1.74b			2.19	
howthemarketworks	cstr	1.467%	55.34	54.5	0.8	831,160	55.49	54.4	54.54									
hpcwire	cstr	+1.467%	55.34 usd	54.50	+0.8000	835,562	55.49	54.40	54.54	67.56	37.80	31,355,331						
insidestocks	cstr	+1.47%	55.34	54.50	+0.80	837462	55.49	54.40					price earnings ratio: 25.27					
investopedia	cstr	+1.47 %	$55.34	54.50	+0.80				54.54									
investorguide	cstr	+1.47%	55.34	54.50	+0.80		55.49	54.40		67.56	37.80		33.73	1.735b			1.617	
marketintellisearch	cstr	1.47 %	$55.34	$54.50	0.80	824.70k	$55.49	$54.40	$54.54			31.36m	24.90	1.71b	0.0 %		2.19	
marketwatch	cstr	+1.47%	$55.34	open: 54.50	+0.80	7,320	$55.49	$54.40	$54.54	$67.56	$37.80		25.92	$1.68b			2.14	
minyanville	cstr	+1.467%	55.34 usd	54.50	+0.8000	831,160	55.49	54.40	54.54	67.56	37.80	31,355,331						
msn-money	cstr	+1.47%	55.34	54.50	+0.80	833,060	55.49	54.40	54.54	67.56	37.80	31.36 mil	25.27	1.71 bil			1.63	
nasdaq-com	cstr	1.47%	$ 55.34	$ 54.50	0.80	833,060	$ 55.49	$ 54.40	$ 54.54	$ 67.56	$ 37.80	31,355,000	34.16	$ 1,735,185,700			$ 1.62	
optimum	cstr	+1.47%	55.34 ( 4:00 pm edt)	54.50	+0.80	830,460	55.49	54.40	54.54	67.56	37.80	31.36m	25.3	1.7b			2.19	
paidcontent	cstr	+1.467%	55.34 usd	54.50	+0.8000	831,160	55.49	54.40	54.54	67.56	37.80	31,355,331						
pc-quote	cstr	1.47%	55.34	54.5	0.80	837,462	55.49	54.4	54.54	67.56	37.80	30,916,512	24.90411	1,710,920,000				
personal-wealth-biz	cstr	+1.47%	55.34	54.50		837,572	55.49	54.40	54.54	67.56	37.80		33.73			0.00	1.617	
predictwallstreet	cstr	+1.47%	55.34		+0.80	833,060												
raymond-james	cstr	1.47	55.34	54.50	0.80	833,060	55.49	54.40	55.34	67.56	37.80		24.38				2.27	
renewable-energy-world	cstr	+1.467%	55.34 usd	54.50	+0.8000	831,160	55.49	54.40	54.54	67.56	37.80	31,355,331						
screamingmedia	cstr	+1.47%	$	open: 54.50	+0.80	7,320	$55.49	$54.40	$54.54	$67.56	$37.80		25.92	$1.68b			2.14	
scroli	cstr	%	cstr			0												
simple-stock-quotes	cstr	+1.47%	last trade: 55.34		change: 0.800								p/e ratio: 33.73					
smartmoney	cstr	(1.47%)	55.34	$54.50	0.80	837,462	$55.49	$54.40	$54.54	$67.56	$37.80			1,710,100	0.00%	$0.00		
stocknod	cstr	+1.467%	55.34 usd	54.50	+0.8000	835,562	55.49	54.40	54.54	67.56	37.80	31,355,331						
stockpickr	cstr	1.47%	$55.34 0.80 | 1.47%	54.50	0.80	833.06k	55.49	54.40	54.54	67.56	37.80							
stocksmart	cstr	.0 %	$51.91	56.16	0	53,963	53.59	51.83										
stocktwits	cstr	1.38%	55.29		+0.75													
streetinsider-com	cstr	1.47%	55.34	$54.50	+0.80	831,160	$55.49	$54.40	$54.54	$67.56	$37.80		25.27				$2.19	
thecramerreport	cstr		55.34	54.50	+0.80	832960	55.49	54.40										
thestree	cstr	1.47%	$55.34	54.5	0.8	833060	55.49	54.4	54.54	-67.56	37.8	3.1355331e7		1.677196655e9				
tickerspy	cstr	1.47%	$55.34	54.50	+0.80	833,060	55.49	54.40	54.54	67.56	37.80		24.9	1.7b	0.00%	$0.00		
tmx-quotemedia	cstr	1.47%	55.340	54.500	0.800	837,572	55.490	54.400	54.540	67.560	37.800	31,355,331	33.70	1,735,204,018			1.62	
updown	cstr	1.47%	$55.34	$54.50	$0.80	830,242	$55.49	$54.40	$54.54	$67.56	$37.80	31.35b	32.17	$1.71b			1.70	
wallstreetsurvivor	cstr	1.47%	55.34	54.50	0.80	831,160	55.49	54.40		67.56	37.80		33.70	$2b			1.57	
yahoo-finance	cstr	1.47%	55.34	54.50	0.80	832,960	55.49	54.40	54.54	67.56	37.80		34.22	1.74b			1.62	
ycharts-com	cstr	+1.38%	55.29		+0.75					67.56	37.80		34.13	1.76b	0.00%		1.62	
zacks	cstr	(1.47%)	55.34		0.80	vol.  833,060	55.49	54.40		67.56	37.80		24.9	1.71 b	0.00	0.00	2.19	
advfn	cas	2.65	17.05	16.63	0.44	50517	17.18	16.59										
barchart	cas	+2.65%	17.05	16.63	+0.44	50,517	17.18	16.59	16.61	19.29	12.66		235.71	$391.81 m			+0.07	
barrons	cas	2.65%	17.05	16.63	+0.44	48,168	17.18	16.59				22.71 million		$379.85 million	cas has not issued dividends in more than 1 year.	$0.06		
bloomberg	cas	2.649%	17.050	16.630	0.440	50,517	17.180	16.590		19.29	12.66	23.021mil	243.571	392.506mil			0.070	
boston-com	cas	+2.649%	17.05 usd	16.63	+0.4400	50,517	17.18	16.59	16.61	19.29	12.66	23,020,886						
bostonmerchant	cas	+2.649%	17.05 usd	16.63	+0.4400	50,517	17.18	16.59	16.61	19.29	12.66	23,020,886						
business-insider	cas	+2.649%	17.05 usd	16.63	+0.4400	50,517	17.18	16.59	16.61	19.29	12.66	23,020,886						
chron	cas	+2.649%	17.05 usd	16.63	+0.4400	50,517	17.18	16.59	16.61	19.29	12.66	23,020,886						
cio-com	cas	+2.65%	17.05 usd	16.63	+0.4400	50,517	17.18	16.59	16.61	19.29	12.66	23,020,886	243.57	393m				
cnn-money	cas	+2.65%today&rsquo;s change	17.05data as of 4:03pm et	16.63	+0.44	48,168	17.18	16.59	16.61				nm	$392.5m				
easystockalterts	cas	2.65%	17.05	16.63	+0.44	50517	17.18	16.59	16.61	19.29	12.66		243.57				0.07	
eresearch-fidelity-com	cas	2.65%	17.0500	16.6300	0.4400	50,517	17.1800	16.5900	16.6100	19.2900	12.6600	23,021,000	237.29	$382.38m				
finance-abc7-com	cas	+2.649%	17.05 usd	16.63	+0.4400	50,517	17.18	16.59	16.61	19.29	12.66	23,020,886						
finance-abc7chicago-com	cas	+2.649%	17.05 usd	16.63	+0.4400	50,517	17.18	16.59	16.61	19.29	12.66	23,020,886						
financial-content	cas	+2.649%	17.05 usd	16.63	+0.4400	50,517	17.18	16.59	16.61	19.29	12.66	23,020,886						
finapps-forbes-com	cas	2.7%	$17.05	16.63	0.44	50,517	17.18	16.59	16.61	19.29	12.66	23 mil	243.6	393 mil	0.0	0.00	0.07	
finviz	cas	2.65%	17.05			50,517			16.61	-11.61%	34.68%	23.02m	237.29	382.36m			0.07	
fool	cas	+2.65%	$17.05	$16.63	0.44	48,168	$17.18	$16.59	$16.61	$19.29	$12.66		235.70	$392.51m	2.10%	0.24		
foxbusiness	cas		$17.05		+0.44	50,617			$16.61									
google-finance	cas	(2.65%)	17.05	16.63	+0.44	50,517.00	17.18	16.59		19.29	12.66	23.02m	258.29	392.51m			0.07	
howthemarketworks	cas	2.649%	17.05	16.63	0.44	48,168	17.18	16.59	16.61									
hpcwire	cas	+2.649%	17.05 usd	16.63	+0.4400	50,517	17.18	16.59	16.61	19.29	12.66	23,020,886						
insidestocks	cas	+2.65%	17.05	16.63	+0.44	48168	17.18	16.59					price earnings ratio: 189.44					
investopedia	cas	+2.65 %	$17.05	16.63	+0.44				16.61									
investorguide	cas	+2.65%	17.05	16.63	+0.44		17.18	16.59		19.29	12.17		227.53	392.5m			0.073	
marketintellisearch	cas	2.65 %	$17.05	$16.63	0.44	39.10k	$17.18	$16.59	$16.61			23.02m	237.29	0.38b	0.0 %		0.07	
marketwatch	cas	+2.65%	$17.05	open: 16.63	+0.44	2,349	$17.18	$16.59	$16.61	$19.29	$12.66		237.47	$379.85m			0.07	
minyanville	cas	+2.649%	17.05 usd	16.63	+0.4400	50,517	17.18	16.59	16.61	19.29	12.66	23,020,886						
msn-money	cas	+2.65%	17.05	16.63	+0.44	50,517	17.18	16.59	16.61	19.29	12.66	23.02 mil	243.57	382.38 mil			0.07	
nasdaq-com	cas	2.65%	$ 17.05		0.44	48,168	$ 17.18	$ 16.59	$ 16.61	$ 19.29	$ 12.66	23,021,000	243.57	$ 392,508,050	1.44 %	$0.240000	$ 0.07	
optimum	cas	+2.65%	17.05 ( 4:15 pm edt)	16.63	+0.44	48,168	17.18	16.59	16.61	19.29	12.66	23.02m	243.6	392.5m	1.41	0.24	0.07	
paidcontent	cas	+2.649%	17.05 usd	16.63	+0.4400	50,517	17.18	16.59	16.61	19.29	12.66	23,020,886						
pc-quote	cas	2.65%	17.05	16.63	0.44	50,517	17.18	16.59	16.61	19.29	12.66	22,426,909	237.2857	382,379,000		0.06		
personal-wealth-biz	cas	+2.65%	17.05	16.63		50,617	17.18	16.59	16.61	19.29	12.17		227.53			0.00	0.073	
predictwallstreet	cas	+2.65%	17.05		+0.44	50,517												
raymond-james	cas	2.65	17.05	16.63	0.44	50,517	17.18	16.59	17.05	19.29	12.66		243.57				0.07	
renewable-energy-world	cas	+2.649%	17.05 usd	16.63	+0.4400	50,517	17.18	16.59	16.61	19.29	12.66	23,020,886						
screamingmedia	cas	+2.65%	$	open: 16.63	+0.44	2,349	$17.18	$16.59	$16.61	$19.29	$12.66		237.47	$379.85m			0.07	
scroli	cas	%	cas			0												
simple-stock-quotes	cas	+2.65%	last trade: 17.05		change: 0.440								p/e ratio: 227.53					
smartmoney	cas	(2.65%)	17.05	$16.63	0.44	50,517	$17.18	$16.59	$16.61	$19.29	$12.66			382,400	0.00%	$0.06		
stocknod	cas	+2.649%	17.05 usd	16.63	+0.4400	50,517	17.18	16.59	16.61	19.29	12.66	23,020,886						
stockpickr	cas	2.65%	$17.05 0.44 | 2.65%	16.63	0.44	50.52k	17.18	16.59	16.61	19.29	12.66							
stocksmart	cas	.0 %	$17.16	18.93	0	8,788	18.56	17.15										
stocktwits	cas	2.59%	17.04		+0.43													
streetinsider-com	cas	2.65%	17.05	$16.63	+0.44	50,517	$17.18	$16.59	$16.61	$19.29	$12.66		243.57				$0.07	
thecramerreport	cas		17.05	16.63	+0.44	50517	17.18	16.59										
thestree	cas	2.65%	$17.05	16.63	0.44	50517	17.18	16.59	16.61	-19.29	12.66	2.3020886e7		3.79844619e8				
tickerspy	cas	2.65%	$17.05	16.63	+0.44	48,168	17.18	16.59	16.61	19.29	12.66		237.3	381.6m	0.00%	$0.06		
tmx-quotemedia	cas	2.65%	17.050	16.630	0.440	50,617	17.180	16.590	16.610	19.290	12.660	23,020,886	237.30	392,506,106			0.07	
updown	cas	2.65%	$17.05	$16.63	$0.44	48,168	$17.18	$16.59	$16.61	$19.29	$12.66	23.02b	224.14	$382m			0.07	
wallstreetsurvivor	cas	2.65%	17.05	16.63	0.44	48,168	17.18	16.59		19.29	12.66		237.30	$382m			-0.25	
yahoo-finance	cas	2.65%	17.05	16.63	0.44	50,517	17.18	16.59	16.61	19.29	12.66		233.56	392.49m			0.07	
ycharts-com	cas	+2.59%	17.04		+0.43					19.29	12.66		243.43	391.58m	0.00%		0.07	
zacks	cas	(2.65%)	17.05		0.44	vol.  50,517	17.18	16.59		19.29	12.66		237.29	382.38 m	0.00	0.00	.07	
advfn	cat	2.01	108.6	106.15	2.14	8824274	109.17	105.75										
barchart	cat	+2.01%	108.60	106.15	+2.14	7,847,126	109.17	105.75	106.46	116.55	57.41		18.72	$69.38 b	1.7%	$1.76	+5.62	
barrons	cat	2.01%	108.60	106.15	+2.14	8.824m	109.17	105.75				650.40 million		$66.64 billion	1.69%	$0.46		
bloomberg	cat	2.010%	108.600	106.150	2.140	8,824,174	109.170	105.750		116.55	58.06	644.693mil	19.331	70,039.410mil	1.618	0.460 regular cash	5.620	
boston-com	cat	+2.020%	108.61 usd	106.15	+2.150	8,824,074	109.17	105.75	106.46	116.25	58.07	644,692,623						
bostonmerchant	cat	+2.020%	108.61 usd	106.15	+2.150	8,824,074	109.17	105.75	106.46	116.25	58.07	644,692,623						
business-insider	cat	+2.020%	108.61 usd	106.15	+2.150	8,824,074	109.17	105.75	106.46	116.25	58.07	644,692,623						
chron	cat	+2.020%	108.61 usd	106.15	+2.150	8,824,074	109.17	105.75	106.46	116.25	58.07	644,692,623						
cio-com	cat	+2.02%	108.61 usd	106.15	+2.150	8,824,074	109.17	105.75	106.46	116.25	58.07	644,692,623	19.33	70b	1.8	1.84		
cnn-money	cat	+1.96%today&rsquo;s change	108.55data as of 4:00pm et	106.15	+2.09	8,823,974	109.17	105.75	106.46				19.3	$70.0b	1.70%			
easystockalterts	cat	2.03%	108.61	106.15	+2.15	8822065	109.17	105.75	106.46	116.25	58.07		19.33				5.62	
eresearch-fidelity-com	cat	2.01%	108.6000	106.1500	2.1400	8,824,274	109.1700	105.7500	106.4600	116.5500	58.0600	644,693,000	18.94	$68.63b	1.73%	$0.460000		
finance-abc7-com	cat	+2.020%	108.61 usd	106.15	+2.150	8,824,074	109.17	105.75	106.46	116.25	58.07	644,692,623						
finance-abc7chicago-com	cat	+2.020%	108.61 usd	106.15	+2.150	8,824,074	109.17	105.75	106.46	116.25	58.07	644,692,623						
financial-content	cat	+2.020%	108.61 usd	106.15	+2.150	8,824,074	109.17	105.75	106.46	116.25	58.07	644,692,623						
finapps-forbes-com	cat	2.0%	$108.60	106.15	2.14	8,825,183	109.17	105.75	106.46	116.55	58.06	644 mil	19.3	70 bil	1.7	1.84	5.62	
finviz	cat	1.95%	108.54			8,682,594			106.46	-6.87%	90.89%	644.69m	18.94	68.63b		1.84	5.62	
fool	cat	+1.86%	$108.44	$106.15	1.98	7,975,434	$109.17	$105.75	$106.46	$116.55	$58.06		18.40	$69.88b	3.20%	1.84		
foxbusiness	cat		$108.62		+2.16	9,127,537			$106.46									
google-finance	cat	(2.03%)	108.62	106.15	+2.16	8.82m	109.17	105.75		116.55	58.06	644.69m	19.33	70.03b	1.69	0.46	5.62	
howthemarketworks	cat	2.02%	108.61	106.15	2.15	8,822,065	109.17	105.75	106.46									
hpcwire	cat	+2.029%	108.62 usd	106.15	+2.160	9,096,227	109.17	105.75	106.46	116.25	58.07	644,692,623						
insidestocks	cat	+1.94%	108.53	106.15	+2.07	7552212	109.17	105.75					price earnings ratio: 19.31					
investopedia	cat	+1.95 %	$108.54	106.15	+2.08				106.46									
investorguide	cat	+2.03%	108.62	106.15	+2.16		109.1585	105.75		116.55	54.89		18.91	70.000b			5.629	
marketintellisearch	cat	2.14 %	$108.74	$106.15	2.28	9019.10k	$109.17	$105.75	$106.46			644.69m	18.94	68.63b	1.73 %		5.62	
marketwatch	cat	+2.03%	$108.64	open: 106.15	+2.16	87,332	$109.17	$105.75	$106.46	$116.55	$59.21		19.56	$66.64b	1.69%	0.46	5.55	
minyanville	cat	+2.020%	108.61 usd	106.15	+2.150	8,824,074	109.17	105.75	106.46	116.25	58.07	644,692,623						
msn-money	cat	+2.01%	108.60	106.15	+2.14	8.82 mil	109.17	105.75	106.46	116.55	58.06	644.69 mil	19.29	68.63 bil	1.73%	1.84	5.62	
nasdaq-com	cat	1.98%	$ 108.571		2.111	8,559,945	$ 109.17	$ 105.75	$ 106.46	$ 116.55	$ 58.06	644,452,000	19.32	$ 69,968,798,092	1.65 %	$1.760000	$ 5.62	
optimum	cat	+1.93%	108.52 ( 3:55 pm edt)	106.15	+2.06	8,520,360	109.17	105.75	106.46	116.25	58.07	644.69m	19.3	70.0b	1.62	1.76	5.62	
paidcontent	cat	+2.020%	108.61 usd	106.15	+2.150	8,824,074	109.17	105.75	106.46	116.25	58.07	644,692,623						
pc-quote	cat	2.03%	108.62	106.15	2.16	9,128,137	109.17	105.75	106.46	116.55	58.06	631,872,731	18.90941	68,634,016,000		0.46		
personal-wealth-biz	cat	+1.96%	108.55	106.15		8,820,258	109.17	106.14	106.46	116.55	54.89		18.91		1.65	1.76	5.629	
predictwallstreet	cat	+2.11%	108.71		+2.25	8,278,044												
raymond-james	cat	2.01	108.60	106.15	2.14	8,824,274	109.17	105.75	108.60	116.55	58.06		18.72				5.80	
renewable-energy-world	cat	+2.020%	108.61 usd	106.15	+2.150	8,824,074	109.17	105.75	106.46	116.25	58.07	644,692,623						
screamingmedia	cat	+2.01%	$	open: 106.15	+2.14	43,983	$109.17	$105.75	$106.46	$116.55	$59.21		19.56	$66.64b	1.69%	0.46	5.55	
scroli	cat	2.03%	cat 108.62	106.15	2.16	8,345,266	109.17	105.75	106.46	116.55	58.06		19.33				5.62	
simple-stock-quotes	cat	+1.98%	last trade: 108.57		change: 2.110								p/e ratio: 18.91					
smartmoney	cat	(2.01%)	108.60	$106.15	2.14	8,824,274	$109.17	$105.75	$106.46	$116.55	$58.06			68,634,000	1.73%	$0.46		
stocknod	cat	+2.020%	108.61 usd	106.15	+2.150	8,824,074	109.17	105.75	106.46	116.25	58.07	644,692,623						
stockpickr	cat	2.02%	$108.61 2.15 | 2.02%	106.15	2.15	8.60m	109.17	105.75	106.46	116.55	58.06							
stocksmart	cat	.0 %	$101.23	93.87	0	543,803	105.45	101										
stocktwits	cat	2.02%	108.61		+2.15													
streetinsider-com	cat	2.02%	108.61	$106.15	+2.15	8,822,065	$109.17	$105.75	$106.46	$116.25	$58.07		19.33				$5.62	
thecramerreport	cat		108.55	106.15	+2.09	8798930	109.17	106.14										
thestree	cat	2.02%	$108.61	106.15	2.15	8600915	109.17	105.75	106.46	-116.55	58.06	6.4445202e8		6.6635429513e10				
tickerspy	cat	1.95%	$108.54	106.15	+2.08	8,669,782	109.17	105.75	106.46	116.55	58.06		18.9	68.6b	1.73%	$0.46		
tmx-quotemedia	cat	0%	0		0	0			0			0		0				
updown	cat	2.03%	$108.62	$106.15	$2.16	9,084,188	$109.17	$105.75	$106.46	$116.55	$58.06	644.45b	18.32	$68.60b			5.81	
wallstreetsurvivor	cat	2.02%	108.61	106.15	2.15	8,822,065	109.17	105.75		116.55	58.06		18.90	$69b	1.70%	1.72 -	4.15	
yahoo-finance	cat	2.01%	108.60	106.15	2.14	8,820,458	109.17	105.75	106.46	116.55	58.06		19.29	69.99b	1.80%	1.84	5.63	
ycharts-com	cat	+2.02%	108.61		+2.15					116.55	58.06		19.29	69.38b	1.86%		5.63	
zacks	cat	(1.96%)	108.55		2.09	vol.  8,824,074	109.17	105.75		116.55	58.06		19.29	68.63 b	1.65	1.76	5.52	
advfn	sonc	2.35	10.88	10.68	0.25	660933	10.98	10.62										
barchart	sonc	+2.35%	10.88	10.68	+0.25	680,792	10.98	10.62	10.63	11.86	7.28		18.80	$670.64 m			+0.44	
barrons	sonc	2.35%	10.88	10.68	+0.25	611,256	10.98	10.62				61.58 million		$650.76 million	sonc has not issued dividends in more than 1 year.			
bloomberg	sonc	2.352%	10.880	10.680	0.250	660,933	10.980	10.620		11.86	7.28	61.801mil	18.441	672.394mil			0.590	
boston-com	sonc	+2.352%	10.88 usd	10.68	+0.2500	660,933	10.98	10.62	10.63	11.86	7.280	61,800,876						
bostonmerchant	sonc	+2.352%	10.88 usd	10.68	+0.2500	660,933	10.98	10.62	10.63	11.86	7.280	61,800,876						
business-insider	sonc	+2.352%	10.88 usd	10.68	+0.2500	660,933	10.98	10.62	10.63	11.86	7.280	61,800,876						
chron	sonc	+2.352%	10.88 usd	10.68	+0.2500	658,519	10.98	10.62	10.63	11.86	7.280	61,800,876						
cio-com	sonc	+2.35%	10.88 usd	10.68	+0.2500	658,519	10.98	10.62	10.63	11.86	7.280	61,800,876	43.52	672m				
cnn-money	sonc	+2.35%	10.88	10.68	+0.25	611,256	10.98	10.62	10.63				43.5	$672.4m				
easystockalterts	sonc	2.34%	10.88	10.68	+0.25	649879	10.98	10.62	10.63	11.86	7.28		43.52				0.25	
eresearch-fidelity-com	sonc	2.35%	10.8800	10.6800	0.2500	660,933	10.9800	10.6200	10.6300	11.8600	7.2800	61,801,000	55.95	$656.94m				
finance-abc7-com	sonc	+2.352%	10.88 usd	10.68	+0.2500	649,879	10.98	10.62	10.63	11.86	7.280	61,800,876						
finance-abc7chicago-com	sonc	+2.352%	10.88 usd	10.68	+0.2500	649,879	10.98	10.62	10.63	11.86	7.280	61,800,876						
financial-content	sonc	+2.352%	10.88 usd	10.68	+0.2500	649,879	10.98	10.62	10.63	11.86	7.280	61,800,876						
finapps-forbes-com	sonc	2.3%	$10.88	10.68	0.25	652,293	10.98	10.62	10.63	11.86	7.28	62 mil	57.3	672 mil	0.0	0.00	0.19	
finviz	sonc	2.35%	10.88			652,293			10.63	-8.26%	49.45%	61.80m	24.16	656.93m			0.44	
fool	sonc	+2.35%	$10.88	$10.68	0.25	652,293	$10.98	$10.62	$10.63	$11.86	$7.28		42.10	$672.39m				
foxbusiness	sonc		$10.88		+0.25	661,173			$10.63									
google-finance	sonc	(2.35%)	10.88	10.68	+0.25	660,222.00	10.98	10.62		11.86	7.28	61.80m	57.94	672.39m			0.19	
howthemarketworks	sonc	2.352%	10.88	10.68	0.25	649,879	10.98	10.62	10.63									
hpcwire	sonc	+2.352%	10.88 usd	10.68	+0.2500	660,933	10.98	10.62	10.63	11.86	7.280	61,800,876						
insidestocks	sonc	+2.35%	10.88	10.68	+0.25	610692	10.98	10.62					price earnings ratio: 18.76					
investopedia	sonc	+2.35 %	$10.88	10.68	+0.25				10.63									
investorguide	sonc	+2.35%	10.88	10.69	+0.25		10.98	10.62		11.86	7.28		59.06	672.8m			0.18	
marketintellisearch	sonc	2.35 %	$10.88	$10.69	0.25	646.10k	$10.95	$10.62	$10.63			61.80m	24.16	0.66b	0.0 %		0.44	
marketwatch	sonc	+2.35%	$10.88	open: 10.68	+0.25	49,677	$10.98	$10.62	$10.63	$11.86	$7.28		58.18	$650.76m			0.19	
minyanville	sonc	+2.352%	10.88 usd	10.68	+0.2500	657,808	10.98	10.62	10.63	11.86	7.280	61,800,876						
msn-money	sonc	+2.35%	10.88	10.68	+0.25	660,933	10.98	10.62	10.63	11.86	7.28	61.80 mil	57.26	656.94 mil			0.19	
nasdaq-com	sonc	2.35%	$ 10.88	$ 10.68	0.25	652,293	$ 10.98	$ 10.62	$ 10.63	$ 11.86	$ 7.28	61,801,000	60.44	$ 672,394,880			$ 0.18	
optimum	sonc	+2.35%	10.88 ( 4:00 pm edt)	10.68	+0.25	649,879	10.98	10.62	10.63	11.86	7.28	61.80m	43.5	672.4m			0.25	
paidcontent	sonc	+2.352%	10.88 usd	10.68	+0.2500	658,519	10.98	10.62	10.63	11.86	7.280	61,800,876						
pc-quote	sonc	2.35%	10.88	10.68	0.25	660,933	10.98	10.62	10.63	11.86	7.28	60,380,937	55.94737	656,945,000				
personal-wealth-biz	sonc	+2.35%	10.88	10.69		661,173	10.98	10.62	10.63	11.86	7.28		59.06			0.00	0.18	
predictwallstreet	sonc	+2.35%	10.88		+0.25	660,933												
raymond-james	sonc	2.35	10.88	10.68	0.25	660,933	10.98	10.62	10.88	11.86	7.28		57.26				0.19	
renewable-energy-world	sonc	+2.352%	10.88 usd	10.68	+0.2500	658,519	10.98	10.62	10.63	11.86	7.280	61,800,876						
screamingmedia	sonc	+2.35%	$	open: 10.68	+0.25	58,317	$10.98	$10.62	$10.63	$11.86	$7.28		58.18	$650.76m			0.19	
scroli	sonc	%	sonc			0												
simple-stock-quotes	sonc	+2.35%	last trade: 10.88		change: 0.250								p/e ratio: 59.06					
smartmoney	sonc	(2.35%)	10.88	$10.68	0.25	660,933	$10.98	$10.62	$10.63	$11.86	$7.28			656,900	0.00%	$0.00		
stocknod	sonc	+2.352%	10.88 usd	10.68	+0.2500	658,519	10.98	10.62	10.63	11.86	7.280	61,800,876						
stockpickr	sonc	2.35%	$10.88 0.25 | 2.35%	10.68	0.25	660.93k	10.98	10.62	10.63	11.86	7.28							
stocksmart	sonc	.0 %	$10.86	10.12	0	163,069	11.35	10.86										
stocktwits	sonc	2.26%	10.87		+0.24													
streetinsider-com	sonc	2.35%	10.88	$10.68	+0.25	649,879	$10.98	$10.62	$10.63	$11.86	$7.28		43.52				$0.25	
thecramerreport	sonc		10.88	10.69	+0.25	660933	10.95	10.62										
thestree	sonc	2.35%	$10.88	10.68	0.25	652293	10.98	10.62	10.63	-11.86	7.28	6.1800876e7		6.50763224e8				
tickerspy	sonc	2.35%	$10.88	10.68	+0.25	652,293	10.98	10.62	10.63	11.86	7.28		55.9	656.9m	0.00%	$0.00		
tmx-quotemedia	sonc	2.35%	10.880	10.680	0.250	661,173	10.980	10.620	10.630	11.860	7.280	61,800,876	42.50	672,393,531			0.25	
updown	sonc	2.35%	$10.88	$10.68	$0.25	611,256	$10.98	$10.62	$10.63	$11.86	$7.28	61.80b	24.06	$657m			0.44	
wallstreetsurvivor	sonc	2.35%	10.88	10.68	0.25	649,879	10.98	10.62		11.86	7.28		42.50	$657m			0.34	
yahoo-finance	sonc	2.35%	10.88	10.69	0.25	652,293	10.95	10.62	10.63	11.86	7.28		60.44	672.83m			0.18	
ycharts-com	sonc	+2.26%	10.87		+0.24					11.86	7.28		60.39	671.77m	0.00%		0.18	
zacks	sonc	(2.35%)	10.88		0.25	vol.  660,933	10.98	10.62		11.86	7.28		18.98	656.95 m	0.00	0.00	.56	
advfn	cap	0.24	20.71	20.73	0.05	120440	21.11	20.45										
barchart	cap	+0.24%	20.71	20.72	+0.05	120,440	21.11	20.45	20.66	28.57	11.47		11.84	$399.70 m			+2.03	
barrons	cap	0.24%	20.71	20.73	+0.05	118,412	21.11	20.45				18.20 million		$397.67 million	cap has not issued dividends in more than 1 year.			
bloomberg	cap	0.242%	20.710	20.730	0.050	120,440	21.110	20.450		28.57	11.36	19.295mil	14.283	399.607mil			1.450	
boston-com	cap	+0.2420%	20.71 usd	20.73	+0.0500	120,440	21.11	20.45	20.66	28.57	11.36	19,295,359						
bostonmerchant	cap	+0.2420%	20.71 usd	20.73	+0.0500	120,440	21.11	20.45	20.66	28.57	11.36	19,295,359						
business-insider	cap	+0.2420%	20.71 usd	20.73	+0.0500	120,440	21.11	20.45	20.66	28.57	11.36	19,295,359						
chron	cap	+0.2420%	20.71 usd	20.73	+0.0500	120,440	21.11	20.45	20.66	28.57	11.36	19,295,359						
cio-com	cap	+0.24%	20.71 usd	20.73	+0.0500	120,440	21.11	20.45	20.66	28.57	11.36	19,295,359	10.20	400m				
cnn-money	cap	+0.24%	20.71	20.73	+0.05	119,965	21.11	20.45	20.66				10.2	$399.6m				
easystockalterts	cap	0.24%	20.71	20.73	+0.05	120440	21.11	20.45	20.66	28.57	11.36		10.20				2.03	
eresearch-fidelity-com	cap	0.24%	20.7100	20.7300	0.0500	120,440	21.1100	20.4500	20.6600	28.5700	11.3600	19,295,000	10.18	$398.63m				
finance-abc7-com	cap	+0.2420%	20.71 usd	20.73	+0.0500	120,440	21.11	20.45	20.66	28.57	11.36	19,295,359						
finance-abc7chicago-com	cap	+0.2420%	20.71 usd	20.73	+0.0500	120,440	21.11	20.45	20.66	28.57	11.36	19,295,359						
financial-content	cap	+0.2420%	20.71 usd	20.73	+0.0500	120,440	21.11	20.45	20.66	28.57	11.36	19,295,359						
finapps-forbes-com	cap	0.2%	$20.71	20.73	0.05	120,440	21.11	20.45	20.66	28.57	11.36	19 mil	10.2	400 mil	0.0	0.00	2.03	
finviz	cap	0.24%	20.71			119,965			20.66	-27.51%	82.31%	19.30m	10.20	399.70m			2.03	
fool	cap	+0.24%	$20.71	$20.73	0.05	119,965	$21.11	$20.45	$20.66	$28.57	$11.36		10.20	$399.61m				
foxbusiness	cap		$20.71		+0.05	120,440			$20.66									
google-finance	cap	(0.24%)	20.71	20.73	+0.05	120,440.00	21.11	20.45		28.57	11.36	19.30m	10.19	399.61m			2.03	
howthemarketworks	cap	0.242%	20.71	20.73	0.05	118,412	21.11	20.45	20.66									
hpcwire	cap	+0.2420%	20.71 usd	20.73	+0.0500	120,440	21.11	20.45	20.66	28.57	11.36	19,295,359						
insidestocks	cap	+0.24%	20.71	20.72	+0.05	118412	21.11	20.45					price earnings ratio: 10.79					
investopedia	cap	+0.24 %	$20.71	20.73	+0.05				20.66									
investorguide	cap	+0.24%	20.71	20.73	+0.05		21.11	20.45		28.57	11.47		10.08	399.6m			2.049	
marketintellisearch	cap	0.24 %	$20.71	$20.73	0.05	39.00k	$21.11	$20.45	$20.66			19.30m	10.18	0.40b	0.0 %		2.03	
marketwatch	cap	+0.24%	$20.71	open: 20.73	+0.05	2,028	$21.11	$20.45	$20.66	$28.57	$11.50		10.73	$397.67m			1.93	
minyanville	cap	+0.2420%	20.71 usd	20.73	+0.0500	120,440	21.11	20.45	20.66	28.57	11.36	19,295,359						
msn-money	cap	+0.24%	20.71	20.73	+0.05	120,440	21.11	20.45	20.66	28.57	11.36	19.30 mil	10.15	398.64 mil			2.03	
nasdaq-com	cap	0.24%	$ 20.71		0.05	120,440	$ 21.11	$ 20.45	$ 20.66	$ 28.57	$ 11.36	19,295,000	10.2	$ 399,599,450			$ 2.03	
optimum	cap	+0.24%	20.71 ( 4:15 pm edt)	20.73	+0.05	120,440	21.11	20.45	20.66	28.57	11.36	19.30m	10.2	399.6m			2.03	
paidcontent	cap	+0.2420%	20.71 usd	20.73	+0.0500	120,440	21.11	20.45	20.66	28.57	11.36	19,295,359						
pc-quote	cap	0.24%	20.71	20.73	0.05	120,440	21.11	20.45	20.66	28.57	11.36	19,248,416	10.12745	398,635,000				
personal-wealth-biz	cap	+0.24%	20.71	20.73		120,440	21.11	20.45	20.66	28.57	11.47		10.08			0.00	2.049	
predictwallstreet	cap	+0.24%	20.71		+0.05	120,440												
raymond-james	cap	0.24	20.71	20.73	0.05	120,440	21.11	20.45	20.71	28.57	11.36		10.01				2.07	
renewable-energy-world	cap	+0.2420%	20.71 usd	20.73	+0.0500	120,440	21.11	20.45	20.66	28.57	11.36	19,295,359						
screamingmedia	cap	+0.24%	$	open: 20.73	+0.05	2,028	$21.11	$20.45	$20.66	$28.57	$11.50		10.73	$397.67m			1.93	
scroli	cap	%	cap			0												
simple-stock-quotes	cap	+0.24%	last trade: 20.71		change: 0.050								p/e ratio: 10.08					
smartmoney	cap	(0.24%)	20.71	$20.73	0.05	120,440	$21.11	$20.45	$20.66	$28.57	$11.36			398,600	0.00%	$0.00		
stocknod	cap	+0.2420%	20.71 usd	20.73	+0.0500	120,440	21.11	20.45	20.66	28.57	11.36	19,295,359						
stockpickr	cap	0.24%	$20.71 0.05 | 0.24%	20.72	0.05	119.97k	21.11	20.45	20.66	28.57	11.36							
stocksmart	cap	.0 %	$22.36	19.6	0	9,159	23.1	22.28										
stocktwits	cap	0.24%	20.71		+0.05													
streetinsider-com	cap	0.24%	20.71	$20.73	+0.05	120,440	$21.11	$20.45	$20.66	$28.57	$11.36		10.20				$2.03	
thecramerreport	cap		20.71	20.73	+0.05	120440	21.11	20.45										
thestree	cap	0.24%	$20.71	20.72	0.05	119965	21.11	20.45	20.66	-28.57	11.36	1.9295359e7		3.97677349e8				
tickerspy	cap	0.24%	$20.71	20.73	+0.05	120,440	21.11	20.45	20.66	28.57	11.36		10.1	398.6m	0.00%	$0.00		
tmx-quotemedia	cap	0.24%	20.710	20.730	0.050	120,440	21.110	20.450	20.660	28.570	11.470	19,295,359	10.20	399,606,885			2.03	
updown	cap	0.24%	$20.71	$20.73	$0.05	118,412	$21.11	$20.45	$20.66	$28.57	$11.36	19.29b	9.93	$399m			2.08	
wallstreetsurvivor	cap	0.24%	20.71	20.73	0.05	118,412	21.11	20.45		28.57	11.36		10.20	$399m			1.56	
yahoo-finance	cap	0.24%	20.71	20.73	0.05	120,440	21.11	20.45	20.66	28.57	11.36		10.11	399.60m			2.05	
ycharts-com	cap	+0.24%	20.71		+0.05					28.57	11.36		10.15	399.70m	0.00%		2.04	
zacks	cap	(0.24%)	20.71		0.05	vol.  120,440	21.11	20.45		28.57	11.36		11.87	398.64 m	0.00	0.00	1.74	
advfn	sone	0.13	7.49	7.45	0.01	194876	7.53	7.4286										
barchart	sone	+0.13%	7.49	7.45	+0.01	217,889	7.53	7.43	7.48	7.75	4.73		0.00	$399.89 m			-0.08	
barrons	sone	0.13%	7.49	7.45	+0.01	187,958	7.53	7.429				52.50 million		$399.30 million	sone has not issued dividends in more than 1 year.			
bloomberg	sone	0.134%	7.490	7.450	0.010	194,876	7.530	7.429		7.75	4.73	53.438mil		400.253mil			-0.090	
boston-com	sone	+0.1337%	7.490 usd	7.450	+0.0100	194,876	7.530	7.429	7.480	7.750	4.730	53,438,360						
bostonmerchant	sone	+0.1337%	7.490 usd	7.450	+0.0100	194,876	7.530	7.429	7.480	7.750	4.730	53,438,360						
business-insider	sone	+0.1337%	7.490 usd	7.450	+0.0100	194,876	7.530	7.429	7.480	7.750	4.730	53,438,360						
chron	sone	+0.1337%	7.490 usd	7.450	+0.0100	187,958	7.530	7.429	7.480	7.750	4.730	53,438,360						
cio-com	sone	+0.13%	7.490 usd	7.450	+0.0100	187,958	7.530	7.429	7.480	7.750	4.730	53,438,360		400m				
cnn-money	sone	+0.13%today&rsquo;s change	7.49data as of 4:00pm et	7.45	+0.01	187,958	7.53	7.43	7.48				nm	$400.3m				
easystockalterts	sone	0.13%	7.49	7.45	+0.01	187958	7.53	7.43	7.48	7.75	4.73						-0.08	
eresearch-fidelity-com	sone	0.13%	7.4900	7.4500	0.0100	187,958	7.5300	7.4286	7.4800	7.7500	4.7300	53,438,000	nm	$399.72m				
finance-abc7-com	sone	+0.1337%	7.490 usd	7.450	+0.0100	187,958	7.530	7.429	7.480	7.750	4.730	53,438,360						
finance-abc7chicago-com	sone	+0.1337%	7.490 usd	7.450	+0.0100	187,958	7.530	7.429	7.480	7.750	4.730	53,438,360						
financial-content	sone	+0.1337%	7.490 usd	7.450	+0.0100	187,958	7.530	7.429	7.480	7.750	4.730	53,438,360						
finapps-forbes-com	sone	0.1%	$7.49	7.45	0.01	187,958	7.53	7.43	7.48	7.75	4.73	53 mil		400 mil	0.0	0.00	-0.08	
finviz	sone	0.13%	7.49			187,958			7.48	-3.35%	58.35%	53.44m		399.73m			-0.09	
fool	sone	+0.13%	$7.49	$7.45	0.01	187,958	$7.53	$7.43	$7.48	$7.75	$4.73		0.00	$400.25m				
foxbusiness	sone		$7.49		+0.01	194,876			$7.48									
google-finance	sone	(0.13%)	7.49	7.45	+0.01	187,958.00	7.53	7.43		7.75	4.73	53.44m		400.25m			-0.09	
howthemarketworks	sone	0.134%	7.49	7.45	0.01	187,958	7.53	7.4286	7.48									
hpcwire	sone	+0.1337%	7.490 usd	7.450	+0.0100	194,876	7.530	7.429	7.480	7.750	4.730	53,438,360						
insidestocks	sone	+0.13%	7.49	7.45	+0.01	182732	7.53	7.43										
investopedia	sone	+0.13 %	$7.49	7.45	+0.01				7.48									
investorguide	sone	+0.13%	7.49	7.45	+0.01		7.49	7.4286		7.75	4.73			400.3m			-0.089	
marketintellisearch	sone	0.13 %	$7.49	$7.45	0.01	213.70k	$7.53	$7.43	$7.48			53.44m	0.00	0.40b	0.0 %		-0.09	
marketwatch	sone	+0.13%	$7.50	open: 7.45	+0.01	6,918	$7.53	$7.43	$7.48	$7.75	$4.73			$399.30m				
minyanville	sone	+0.1337%	7.490 usd	7.450	+0.0100	187,958	7.530	7.429	7.480	7.750	4.730	53,438,360						
msn-money	sone	+0.13%	7.49	7.45	+0.01	187,958	7.53	7.43	7.48	7.75	4.73	53.44 mil	-83.22	399.72 mil			-0.09	
nasdaq-com	sone	0.13%	$ 7.49	$ 7.49	0.01	187,958	$ 7.53	$ 7.4286	$ 7.48	$ 7.75	$ 4.73	53,438,000		$ 400,250,620			$ -0.08	
optimum	sone	+0.13%	7.49 ( 4:00 pm edt)	7.45	+0.01	187,958	7.53	7.43	7.48	7.75	4.73	53.44m		400.3m			-0.08	
paidcontent	sone	+0.1337%	7.490 usd	7.450	+0.0100	187,958	7.530	7.429	7.480	7.750	4.730	53,438,360						
pc-quote	sone	0.13%	7.49	7.45	0.01	194,876	7.53	7.4286	7.48	7.75	4.73	53,814,059	-83.11111	403,067,000				
personal-wealth-biz	sone	+0.13%	7.49	7.45		194,876	7.53	7.4286	7.48	7.75	4.73					0.00	-0.089	
predictwallstreet	sone	+0.13%	7.49		+0.01	187,958												
raymond-james	sone	0.13	7.49	7.45	0.01	187,958	7.53	7.43	7.49	7.75	4.73						-0.08	
renewable-energy-world	sone	+0.1337%	7.490 usd	7.450	+0.0100	187,958	7.530	7.429	7.480	7.750	4.730	53,438,360						
screamingmedia	sone	+0.13%	$	open: 7.45	+0.01	6,918	$7.53	$7.43	$7.48	$7.75	$4.73			$387.96m				
scroli	sone	%	sone			0												
simple-stock-quotes	sone	+0.13%	last trade: 7.49		change: 0.010													
smartmoney	sone	(0.13%)	7.49	$7.45	0.01	194,876	$7.53	$7.43	$7.48	$7.75	$4.73			399,700	0.00%	$0.00		
stocknod	sone	+0.1337%	7.490 usd	7.450	+0.0100	194,876	7.530	7.429	7.480	7.750	4.730	53,438,360						
stockpickr	sone	0.13%	$7.49 0.01 | 0.13%	7.45	0.01	187.96k	7.53	7.43	7.48	7.75	4.73							
stocksmart	sone	.0 %	$7.065	7.16	0	78,171	7.27	7										
stocktwits	sone	0.13%	7.49		+0.01													
streetinsider-com	sone	0.13%	7.49	$7.45	+0.01	187,958	$7.53	$7.43	$7.48	$7.75	$4.73						$-0.08	
thecramerreport	sone		7.49	7.45	+0.01	187958	7.53	7.4286										
thestree	sone	0.13%	$7.49	7.45	0.01	187958	7.53	7.43	7.48	-7.75	4.73	5.343836e7		3.95978248e8				
tickerspy	sone	0.13%	$7.49	7.45	+0.01	187,958	7.53	7.43	7.48	7.75	4.73		-83.1	399.5m	0.00%	$0.00		
tmx-quotemedia	sone	0.13%	7.490	7.450	0.010	194,876	7.530	7.429	7.480	7.750	4.730	53,438,360		400,253,316			-0.08	
updown	sone	0.13%	$7.49	$7.49	$0.01	187,958	$7.53	$7.43	$7.48	$7.75	$4.73	53.43b		$400m			-0.09	
wallstreetsurvivor	sone	0.13%	7.49	7.45	0.01	187,958	7.53	7.43		7.75	4.73			$400m			-0.12	
yahoo-finance	sone	0.13%	7.49	7.45	0.01	187,958	7.53	7.43	7.48	7.75	4.73			400.25m			-0.09	
ycharts-com	sone	+0.13%	7.49		+0.01					7.73	4.73			399.89m	0.00%		-0.09	
zacks	sone	(0.13%)	7.49		0.01	vol.  187,958	7.53	7.43		7.75	4.73			399.72 m	0.00	0.00	-.04	
advfn	irm	0.88	34.39	34.05	0.3	1807576	34.56	34.02										
barchart	irm	+0.88%	34.39	34.05	+0.30	1,807,576	34.56	34.02	34.09	35.24	19.51		28.28	$6.88 b	2.97%	$1.00	-0.03	
barrons	irm	0.88%	34.39	34.05	+0.30	1.808m	34.56	34.02				201.99 million		$6.75 billion	2.91%	$0.25		
bloomberg	irm	0.880%	34.390	34.050	0.300	1,807,576	34.560	34.020		35.50	19.93	200.690mil	44.662	6,901.720mil	1.996	0.250 regular cash	0.770	
boston-com	irm	+0.8800%	34.39 usd	34.05	+0.3000	1,807,576	34.56	34.02	34.09	35.50	19.93	200,689,751						
bostonmerchant	irm	+0.8800%	34.39 usd	34.05	+0.3000	1,807,576	34.56	34.02	34.09	35.50	19.93	200,689,751						
business-insider	irm	+0.8800%	34.39 usd	34.05	+0.3000	1,807,576	34.56	34.02	34.09	35.50	19.93	200,689,751						
chron	irm	+0.8800%	34.39 usd	34.05	+0.3000	1,807,576	34.56	34.02	34.09	35.50	19.93	200,689,751						
cio-com	irm	+0.88%	34.39 usd	34.05	+0.3000	1,807,576	34.56	34.02	34.09	35.50	19.93	200,689,751		7b	3	1		
cnn-money	irm	+0.88%today&rsquo;s change	34.39data as of 4:01pm et	34.05	+0.30	1,807,176	34.56	34.02	34.09				nm	$6.9b	2.91%			
easystockalterts	irm	0.88%	34.39	34.05	+0.30	1807576	34.56	34.02	34.09	35.50	19.93						-0.03	
eresearch-fidelity-com	irm	0.88%	34.3900	34.0500	0.3000	1,807,576	34.5600	34.0200	34.0900	35.5000	19.9300	200,836,000	-1,136.33	$6.85b	2.93%	$0.250000		
finance-abc7-com	irm	+0.8800%	34.39 usd	34.05	+0.3000	1,807,576	34.56	34.02	34.09	35.50	19.93	200,689,751						
finance-abc7chicago-com	irm	+0.8800%	34.39 usd	34.05	+0.3000	1,807,576	34.56	34.02	34.09	35.50	19.93	200,689,751						
financial-content	irm	+0.8800%	34.39 usd	34.05	+0.3000	1,807,576	34.56	34.02	34.09	35.50	19.93	200,689,751						
finapps-forbes-com	irm	0.9%	$34.39	34.05	0.30	1,807,576	34.56	34.02	34.09	35.50	19.93	201 mil		7 bil	2.9	1.00	-0.03	
finviz	irm	0.88%	34.39			1,808,053			34.09	-2.40%	76.26%	200.84m		6.85b		1.00	-0.03	
fool	irm	+0.88%	$34.39	$34.05	0.30	1,807,576	$34.56	$34.02	$34.09	$35.50	$19.93		0.00	$6.90b		1.00		
foxbusiness	irm		$34.39		+0.30	1,810,834			$34.09									
google-finance	irm	(0.88%)	34.39	34.05	+0.30	1.81m	34.56	34.02		35.50	19.93	200.69m		6.90b	2.91	0.25	-0.03	
howthemarketworks	irm	0.88%	34.39	34.05	0.3	1,807,576	34.56	34.02	34.09									
hpcwire	irm	+0.8800%	34.39 usd	34.05	+0.3000	1,807,576	34.56	34.02	34.09	35.50	19.93	200,689,751						
insidestocks	irm	+0.88%	34.39	34.05	+0.30	1807576	34.56	34.02					price earnings ratio: 28.90					
investopedia	irm	+0.88 %	$34.39	34.05	+0.30				34.09									
investorguide	irm	+0.88%	34.39	34.05	+0.30		34.56	34.02		35.50	19.93			6.902b			-0.023	
marketintellisearch	irm	0.88 %	$34.39	$34.05	0.30	1887.80k	$34.56	$34.02	$34.09			200.84m	0.00	6.85b	2.93 %		-0.03	
marketwatch	irm	+0.88%	$34.39	open: 34.05	+0.30	7,356	$34.56	$34.02	$34.09	$35.50	$19.93			$6.75b	2.91%	0.25		
minyanville	irm	+0.8800%	34.39 usd	34.05	+0.3000	1,807,576	34.56	34.02	34.09	35.50	19.93	200,689,751						
msn-money	irm	+0.88%	34.39	34.05	+0.30	1.81 mil	34.56	34.02	34.09	35.50	19.93	200.84 mil	-1,719.50	6.85 bil	2.93%	1.00	-0.03	
nasdaq-com	irm	0.88%	$ 34.39		0.30	1,807,176	$ 34.56	$ 34.02	$ 34.09	$ 35.50	$ 19.93	200,690,000		$ 6,901,729,100	2.93 %	$1.000000	$ -0.03	
optimum	irm	+0.88%	34.39 ( 4:01 pm edt)	34.05	+0.30	1,807,176	34.56	34.02	34.09	35.50	19.93	200.69m		6.9b	2.18	0.75	-0.03	
paidcontent	irm	+0.8800%	34.39 usd	34.05	+0.3000	1,807,576	34.56	34.02	34.09	35.50	19.93	200,689,751						
pc-quote	irm	0.88%	34.39	34.05	0.30	1,810,834	34.56	34.02	34.09	35.50	19.93	198,939,285	-1704.5	6,841,522,000		0.25		
personal-wealth-biz	irm	+0.88%	34.39	34.05		1,810,834	34.56	34.02	34.09	35.50	19.93				2.02	0.689	-0.023	
predictwallstreet	irm	+0.88%	34.39		+0.30	1,807,576												
raymond-james	irm	0.88	34.39	34.05	0.30	1,807,576	34.56	34.02	34.39	35.50	19.93						-0.03	
renewable-energy-world	irm	+0.8800%	34.39 usd	34.05	+0.3000	1,807,576	34.56	34.02	34.09	35.50	19.93	200,689,751						
screamingmedia	irm	+0.88%	$	open: 34.05	+0.30	7,356	$34.56	$34.02	$34.09	$35.50	$19.93			$6.75b	2.91%	0.25		
scroli	irm	0.88%	irm 34.39	34.05	0.30	1,403,133	34.56	34.02	34.09	35.50	19.93		0.00				-0.03	
simple-stock-quotes	irm	+0.88%	last trade: 34.39		change: 0.300													
smartmoney	irm	(0.88%)	34.39	$34.05	0.30	1,807,576	$34.56	$34.02	$34.09	$35.50	$19.93			6,841,500	2.93%	$0.25		
stocknod	irm	+0.8800%	34.39 usd	34.05	+0.3000	1,807,576	34.56	34.02	34.09	35.50	19.93	200,689,751						
stockpickr	irm	0.88%	$34.39 0.30 | 0.88%	34.07	0.30	1.81m	34.56	34.02	34.09	35.50	19.93							
stocksmart	irm	.0 %	$33.205	25	0	293,624	33.83	33.05										
stocktwits	irm	0.92%	34.41		+0.32													
streetinsider-com	irm	0.88%	34.39	$34.05	+0.30	1,807,576	$34.56	$34.02	$34.09	$35.50	$19.93						$-0.03	
thecramerreport	irm		34.39	34.05	+0.30	1807576	34.56	34.02										
thestree	irm	0.88%	$34.39	34.07	0.3	1807576	34.56	34.02	34.09	-35.5	19.93	2.00689751e8		6.753210121e9				
tickerspy	irm	0.88%	$34.39	34.05	+0.30	1,807,576	34.56	34.02	34.09	35.50	19.93		-1704.5	6.8b	2.93%	$0.25		
tmx-quotemedia	irm	0.88%	34.390	34.050	0.300	1,810,834	34.560	34.020	34.090	35.500	19.930	200,689,751		6,901,720,537	2.933	0.250 usd	-0.03	
updown	irm	0.88%	$34.39	$34.05	$0.30	1,803,378	$34.56	$34.02	$34.09	$35.50	$19.93	200.69b		$6.84b			-0.03	
wallstreetsurvivor	irm	0.88%	34.39	34.05	0.30	1,807,576	34.56	34.02		35.50	19.93			$7b	2.90%	0.38 -	-0.27	
yahoo-finance	irm	0.88%	34.39	34.05	0.30	1,807,576	34.56	34.02	34.09	35.50	19.93			6.90b	3.00%	1.00	-0.02	
ycharts-com	irm	+0.92%	34.41		+0.32					35.50	19.93			6.89b	2.97%		-0.02	
zacks	irm	(0.88%)	34.39		0.30	vol.  1,807,576	34.56	34.02		35.50	19.93		28.65	6.84 b	2.93	1.00	1.19	
advfn	powi	2.76	39.49	38.52	1.06	186577	39.61	38.02										
barchart	powi	+2.76%	39.49	38.34	+1.06	195,363	39.61	38.02	38.43	43.76	26.16		23.96	$1.13 b	0.53%	$0.20	+1.59	
barrons	powi	2.76%	39.49	38.52	+1.06	186,477	39.61	38.02				29.56 million		$1.07 billion	0.51%	$0.05		
bloomberg	powi	2.758%	39.490	38.520	1.060	186,577	39.610	38.020		43.88	26.26	28.836mil	22.959	1,138.750mil	0.506	0.050 regular cash	1.720	
boston-com	powi	+2.758%	39.49 usd	38.52	+1.060	186,577	39.61	38.02	38.43	43.88	26.26	28,836,405						
bostonmerchant	powi	+2.758%	39.49 usd	38.52	+1.060	186,577	39.61	38.02	38.43	43.88	26.26	28,836,405						
business-insider	powi	+2.758%	39.49 usd	38.52	+1.060	186,577	39.61	38.02	38.43	43.88	26.26	28,836,405						
chron	powi	+2.758%	39.49 usd	38.52	+1.060	186,577	39.61	38.02	38.43	43.88	26.26	28,836,405						
cio-com	powi	+2.76%	39.49 usd	38.52	+1.060	186,577	39.61	38.02	38.43	43.88	26.26	28,836,405	24.99	1b	0.5	0.2		
cnn-money	powi	+2.76%	39.49	38.34	+1.06	182,135	39.61	38.02	38.43				25.0	$1.1b	0.51%			
easystockalterts	powi	2.75%	39.49	38.52	+1.06	186577	39.61	38.02	38.43	43.88	26.26		24.99				1.58	
eresearch-fidelity-com	powi	2.76%	39.4900	38.5200	1.0600	186,577	39.6100	38.0200	38.4300	43.8800	26.2600	28,854,000	24.17	$1.11b	0.52%	$0.050000		
finance-abc7-com	powi	+2.758%	39.49 usd	38.52	+1.060	186,577	39.61	38.02	38.43	43.88	26.26	28,836,405						
finance-abc7chicago-com	powi	+2.758%	39.49 usd	38.52	+1.060	186,577	39.61	38.02	38.43	43.88	26.26	28,836,405						
financial-content	powi	+2.758%	39.49 usd	38.52	+1.060	186,577	39.61	38.02	38.43	43.88	26.26	28,836,405						
finapps-forbes-com	powi	2.8%	$39.49	38.52	1.06	186,577	39.61	38.02	38.43	43.88	26.26	29 mil	24.8	1 bil	0.5	0.20	1.59	
finviz	powi	2.76%	39.49			186,477			38.43	-9.76%	51.00%	28.85m	24.32	1.11b		0.20	1.58	
fool	powi	+2.76%	$39.49	$38.52	1.06	186,477	$39.61	$38.02	$38.43	$43.88	$26.26		24.10	$1.14b	0.30%	0.20		
foxbusiness	powi		$39.49		+1.06	187,710			$38.43									
google-finance	powi	(2.76%)	39.49	38.52	+1.06	186,577.00	39.61	38.02		43.88	26.26	28.84m	24.92	1.14b	0.51	0.05	1.58	
howthemarketworks	powi	2.758%	39.49	38.52	1.06	181,565	39.61	38.02	38.43									
hpcwire	powi	+2.758%	39.49 usd	38.52	+1.060	186,577	39.61	38.02	38.43	43.88	26.26	28,836,405						
insidestocks	powi	+2.76%	39.49	38.34	+1.06	186477	39.61	38.02					price earnings ratio: 20.57					
investopedia	powi	+2.76 %	$39.49	38.52	+1.06				38.43									
investorguide	powi	+2.76%	39.49	38.34	+1.06		39.61	38.02		43.88	26.26		24.34	1.139b			1.579	
marketintellisearch	powi	2.76 %	$39.49	$38.34	1.06	177.70k	$39.61	$38.02	$38.43			28.85m	24.32	1.11b	0.52 %		1.58	
marketwatch	powi	+2.76%	$39.49	open: 38.52	+1.06	7,675	$39.61	$38.02	$38.43	$43.88	$26.26		25.36	$1.10b	0.51%	0.05	1.56	
minyanville	powi	+2.758%	39.49 usd	38.52	+1.060	186,577	39.61	38.02	38.43	43.88	26.26	28,836,405						
msn-money	powi	+2.76%	39.49	38.52	+1.06	186,577	39.61	38.02	38.43	43.88	26.26	28.85 mil	24.99	1.11 bil	0.52%	0.20	1.59	
nasdaq-com	powi	2.76%	$ 39.49	$ 38.52	1.06	186,577	$ 39.61	$ 38.02	$ 38.43	$ 43.88	$ 26.26	28,854,000	24.84	$ 1,139,444,460	0.52 %	$0.200000	$ 1.59	
optimum	powi	+2.76%	39.49 ( 4:30 pm edt)	38.52	+1.06	186,477	39.61	38.02	38.43	43.88	26.26	28.84m	25.0	1.1b	0.51	0.20	1.58	
paidcontent	powi	+2.758%	39.49 usd	38.52	+1.060	186,577	39.61	38.02	38.43	43.88	26.26	28,836,405						
pc-quote	powi	2.76%	39.49	38.52	1.06	186,577	39.61	38.02	38.43	43.88	26.26	28,061,978	24.32278	1,108,168,000		0.05		
personal-wealth-biz	powi	+2.76%	39.49	38.34		187,710	39.61	38.02	38.43	43.88	26.26		24.34		0.52	0.20	1.579	
predictwallstreet	powi	+2.76%	39.49		+1.06	186,577												
raymond-james	powi	2.76	39.49	38.52	1.06	186,577	39.61	38.02	39.49	43.88	26.26		23.65				1.67	
renewable-energy-world	powi	+2.758%	39.49 usd	38.52	+1.060	186,577	39.61	38.02	38.43	43.88	26.26	28,836,405						
screamingmedia	powi	+2.76%	$	open: 38.52	+1.06	6,542	$39.61	$38.02	$38.43	$43.88	$26.26		25.36	$1.10b	0.51%	0.05	1.56	
scroli	powi	%	powi			0												
simple-stock-quotes	powi	+2.76%	last trade: 39.49		change: 1.060								p/e ratio: 24.34					
smartmoney	powi	(2.76%)	39.49	$38.52	1.06	186,577	$39.61	$38.02	$38.43	$43.88	$26.26			1,108,200	0.52%	$0.05		
stocknod	powi	+2.758%	39.49 usd	38.52	+1.060	186,577	39.61	38.02	38.43	43.88	26.26	28,836,405						
stockpickr	powi	2.76%	$39.49 1.06 | 2.76%	38.52	1.06	186.48k	39.61	38.02	38.43	43.88	26.26							
stocksmart	powi	.0 %	$36.79	40.75	0	40,859	37.3	36.71										
stocktwits	powi	2.60%	39.43		+1.00													
streetinsider-com	powi	2.76%	39.49	$38.52	+1.06	186,577	$39.61	$38.02	$38.43	$43.88	$26.26		24.99				$1.58	
thecramerreport	powi		39.49	38.34	+1.06	186577	39.61	38.02										
thestree	powi	2.76%	$39.49	38.52	1.06	186477	39.61	38.02	38.43	-43.88	26.26	2.8836405e7		1.098378666e9				
tickerspy	powi	2.76%	$39.49	38.52	+1.06	186,477	39.61	38.02	38.43	43.88	26.26		24.3	1.1b	0.52%	$0.05		
tmx-quotemedia	powi	2.76%	39.490	38.520	1.060	187,710	39.610	38.020	38.430	43.880	26.260	28,836,405	24.30	1,138,749,633	0.520	0.050 usd	1.58	
updown	powi	2.76%	$39.49	$38.52	$1.06	178,776	$39.61	$38.02	$38.43	$43.88	$26.26	28.83b	23.00	$1.10b			1.67	
wallstreetsurvivor	powi	2.76%	39.49	38.52	1.06	181,565	39.61	38.02		43.88	26.26		24.30	$1b	0.50%	0.20 -	1.67	
yahoo-finance	powi	2.76%	39.49	38.34	1.06	186,577	39.61	38.02	38.43	43.88	26.26		25.01	1.14b	0.50%	0.20	1.58	
ycharts-com	powi	+2.60%	39.43		+1.00					43.88	26.26		24.96	1.13b	0.58%		1.58	
zacks	powi	(2.76%)	39.49		1.06	vol.  186,577	39.61	38.02		43.88	26.26		24.17	1.11 b	0.52	0.20	1.59	
advfn	xrit	-0.20	4.96	4.95	-0.01	72420	4.99	4.93										
barchart	xrit	-0.20%	4.96	4.95	-0.01	80,967	4.99	4.93	4.97	5.08	3.19		49.80	$426.11 m			-0.06	
barrons	xrit	0.20%	4.96	4.95	-0.01	72,420	4.99	4.93				85.80 million		$425.56 million	xrit has not issued dividends in more than 1 year.	$0.02		
bloomberg	xrit	-0.201%	4.960	4.950	-0.010	72,420	4.990	4.930		5.08	3.19	85.938mil		426.253mil			-0.050	
boston-com	xrit	-0.2012%	4.960 usd	4.950	-0.0100	72,420	4.990	4.930	4.970	5.080	3.190	85,938,042						
bostonmerchant	xrit	-0.2012%	4.960 usd	4.950	-0.0100	72,420	4.990	4.930	4.970	5.080	3.190	85,938,042						
business-insider	xrit	-0.2012%	4.960 usd	4.950	-0.0100	72,420	4.990	4.930	4.970	5.080	3.190	85,938,042						
chron	xrit	-0.2012%	4.960 usd	4.950	-0.0100	72,420	4.990	4.930	4.970	5.080	3.190	85,938,042						
cio-com	xrit	-0.20%	4.960 usd	4.950	-0.0100	72,420	4.990	4.930	4.970	5.080	3.190	85,938,042		426m				
cnn-money	xrit	-0.20%today&rsquo;s change	4.96data as of 3:59pm et	4.95	-0.01	72,420	4.99	4.93	4.97				nm	$426.3m				
easystockalterts	xrit	-0.20%	4.96	4.95	-0.01	72420	4.99	4.93	4.97	5.08	3.19						-0.07	
eresearch-fidelity-com	xrit	-0.20%	4.9600	4.9500	-0.0100	72,420	4.9900	4.9300	4.9700	5.0800	3.1900	85,938,000	nm	$427.11m				
finance-abc7-com	xrit	-0.2012%	4.960 usd	4.950	-0.0100	72,420	4.990	4.930	4.970	5.080	3.190	85,938,042						
finance-abc7chicago-com	xrit	-0.2012%	4.960 usd	4.950	-0.0100	72,420	4.990	4.930	4.970	5.080	3.190	85,938,042						
financial-content	xrit	-0.2012%	4.960 usd	4.950	-0.0100	72,420	4.990	4.930	4.970	5.080	3.190	85,938,042						
finapps-forbes-com	xrit	-0.2%	$4.96	4.95	-0.01	72,420	4.99	4.93	4.97	5.08	3.19	86 mil		426 mil	0.0	0.00		
finviz	xrit	-0.20%	4.96			72,420			4.97	-2.36%	55.49%	85.94m		427.12m			-0.06	
fool	xrit	-0.20%	$4.96	$4.95	-0.01	60,847	$4.99	$4.93	$4.97	$5.08	$3.19		0.00	$426.25m				
foxbusiness	xrit		$4.96		-0.01	75,840			$4.97									
google-finance	xrit	(-0.20%)	4.96	4.95	-0.01	72,420.00	4.99	4.93		5.08	3.19	85.94m		426.25m			-0.06	
howthemarketworks	xrit	-0.201%	4.96	4.95	-0.01	72,420	4.99	4.93	4.97									
hpcwire	xrit	-0.2012%	4.960 usd	4.950	-0.0100	72,420	4.990	4.930	4.970	5.080	3.190	85,938,042						
insidestocks	xrit	-0.20%	4.96	4.95	-0.01	71320	4.99	4.93										
investopedia	xrit	-0.20 %	$4.96	4.95	-0.01				4.97									
investorguide	xrit	-0.20%	4.96	4.95	-0.01		4.99	4.93		5.08	3.13			426.3m			-0.065	
marketintellisearch	xrit	-0.2 %	$4.96	$4.95	-0.01	72.00k	$4.99	$4.93	$4.97			85.94m	0.00	0.43b	0.0 %		-0.06	
marketwatch	xrit	-0.20%	$4.96	open: 4.95	-0.01	5,224	$4.99	$4.93	$4.97	$5.08	$3.19			$425.56m				
minyanville	xrit	-0.2012%	4.960 usd	4.950	-0.0100	72,420	4.990	4.930	4.970	5.080	3.190	85,938,042						
msn-money	xrit	-0.20%	4.96	4.95	-0.01	72,420	4.99	4.93	4.97	5.08	3.19	85.94 mil	-82.67	427.11 mil			-0.06	
nasdaq-com	xrit	0.2%	$ 4.96	$ 4.95	0.01	72,420	$ 4.99	$ 4.93	$ 4.97	$ 5.08	$ 3.19	85,938,000		$ 426,252,480	2.01 %	$0.100000	$ -0.06	
optimum	xrit	-0.20%	4.96 ( 4:00 pm edt)	4.95	-0.01	72,420	4.99	4.93	4.97	5.08	3.19	85.94m		426.3m			-0.07	
paidcontent	xrit	-0.2012%	4.960 usd	4.950	-0.0100	72,420	4.990	4.930	4.970	5.080	3.190	85,938,042						
pc-quote	xrit	-0.20%	4.96	4.95	-0.01	75,840	4.99	4.93	4.97	5.08	3.19	86,111,270	-82.83333	427,112,000		0.025		
personal-wealth-biz	xrit	-0.20%	4.96	4.95	-0.01	75,840	4.99	4.93	4.97	5.08	3.13					0.00	-0.065	
predictwallstreet	xrit	-0.20%	4.96		-0.01	72,420												
raymond-james	xrit	-0.20	4.96	4.95	-0.01	72,420	4.99	4.93	4.96	5.08	3.19						-0.06	
renewable-energy-world	xrit	-0.2012%	4.960 usd	4.950	-0.0100	72,420	4.990	4.930	4.970	5.080	3.190	85,938,042						
screamingmedia	xrit	-0.20%	$	open: 4.95	-0.01	5,224	$4.99	$4.93	$4.97	$5.08	$3.19			$425.56m				
scroli	xrit	%	xrit			0												
simple-stock-quotes	xrit	-0.20%	last trade: 4.96		change: -0.010													
smartmoney	xrit	(-0.20%)	4.96	$4.95	-0.01	72,420	$4.99	$4.93	$4.97	$5.08	$3.19			427,100	0.00%	$0.03		
stocknod	xrit	-0.2012%	4.960 usd	4.950	-0.0100	72,420	4.990	4.930	4.970	5.080	3.190	85,938,042						
stockpickr	xrit	-0.20%	$4.96 -0.01 | -0.20%	4.95	-0.01	72.42k	4.99	4.93	4.97	5.08	3.19							
stocksmart	xrit	.0 %	$4.61	4.67	0	8,177	4.76	4.61										
stocktwits	xrit	-0.40%	4.95		-0.02													
streetinsider-com	xrit	0.2%	4.96	$4.95	-0.01	72,420	$4.99	$4.93	$4.97	$5.08	$3.19						$-0.07	
thecramerreport	xrit		4.96	4.95	-0.01	72420	4.99	4.93										
thestree	xrit	-0.2%	$4.96	4.95	-0.01	72420	4.99	4.93	4.97	-5.08	3.19	8.5938042e7		4.27971449e8				
tickerspy	xrit	-0.20%	$4.96	4.95	-0.01	72,420	4.99	4.93	4.97	5.08	3.19		-82.8	423.3m	0.00%	$0.03		
tmx-quotemedia	xrit	-0.20%	4.960	4.950	-0.010	75,840	4.990	4.930	4.970	5.080	3.190	85,938,042		426,252,688			-0.07	
updown	xrit	-0.20%	$4.96	$4.95	-$0.01	72,420	$4.99	$4.93	$4.97	$5.08	$3.19	85.93b		$427m			-0.06	
wallstreetsurvivor	xrit	-0.20%	4.96	4.95	-0.01	72,420	4.99	4.93		5.08	3.19			$427m			0.04	
yahoo-finance	xrit	0.20%	4.96	4.95	0.01	72,420	4.99	4.93	4.97	5.08	3.19			426.25m			-0.07	
ycharts-com	xrit	-0.40%	4.95		-0.02					5.08	3.19			425.25m	0.00%		-0.06	
zacks	xrit	(-0.20%)	4.96		-0.01	vol.  72,420	4.99	4.93		5.08	3.19		49.7	427.11 m	0.00	0.00	.1	
advfn	kvhi	5.27	11.19	10.69	0.56	46936	11.22	10.47										
barchart	kvhi	+5.27%	11.19	10.69	+0.56	52,645	11.22	10.47	10.63	16.68	10.27		88.17	$165.16 m			+0.32	
barrons	kvhi	5.27%	11.19	10.69	+0.56	44,908	11.22	10.47				14.85 million		$157.39 million	kvhi has not issued dividends in more than 1 year.			
bloomberg	kvhi	5.268%	11.190	10.690	0.560	46,936	11.220	10.470		16.68	10.27	14.876mil	101.727	166.457mil			0.110	
boston-com	kvhi	+5.268%	11.19 usd	10.69	+0.5600	46,736	11.22	10.47	10.63	16.68	10.27	14,875,530						
bostonmerchant	kvhi	+5.268%	11.19 usd	10.69	+0.5600	46,736	11.22	10.47	10.63	16.68	10.27	14,875,530						
business-insider	kvhi	+5.268%	11.19 usd	10.69	+0.5600	46,736	11.22	10.47	10.63	16.68	10.27	14,875,530						
chron	kvhi	+5.268%	11.19 usd	10.69	+0.5600	44,808	11.22	10.47	10.63	16.68	10.27	14,875,530						
cio-com	kvhi	+5.27%	11.19 usd	10.69	+0.5600	44,808	11.22	10.47	10.63	16.68	10.27	14,875,530	34.97	166m				
cnn-money	kvhi	+5.27%today&rsquo;s change	11.19data as of 3:59pm et	10.69	+0.56	39,399	11.22	10.47	10.63				35.0	$166.5m				
easystockalterts	kvhi	5.24%	11.19	10.69	+0.56	44808	11.22	10.47	10.63	16.68	10.27		34.97				0.32	
eresearch-fidelity-com	kvhi	5.27%	11.1900	10.6900	0.5600	45,008	11.2200	10.4700	10.6300	16.6800	10.2700	14,876,000	33.22	$158.13m				
finance-abc7-com	kvhi	+5.268%	11.19 usd	10.69	+0.5600	44,808	11.22	10.47	10.63	16.68	10.27	14,875,530						
finance-abc7chicago-com	kvhi	+5.268%	11.19 usd	10.69	+0.5600	44,808	11.22	10.47	10.63	16.68	10.27	14,875,530						
financial-content	kvhi	+5.268%	11.19 usd	10.69	+0.5600	44,808	11.22	10.47	10.63	16.68	10.27	14,875,530						
finapps-forbes-com	kvhi	5.3%	$11.19	10.69	0.56	45,008	11.22	10.47	10.63	16.68	10.27	15 mil	35.0	166 mil	0.0	0.00	0.32	
finviz	kvhi	5.27%	11.19			45,008			10.63	-32.91%	8.96%	14.88m	33.22	158.17m			0.32	
fool	kvhi	+5.27%	$11.19	$10.69	0.56	45,008	$11.22	$10.47	$10.63	$16.68	$10.27		33.10	$166.46m				
foxbusiness	kvhi		$11.19		+0.56	46,936			$10.63									
google-finance	kvhi	(5.27%)	11.19	10.69	+0.56	45,008.00	11.22	10.47		16.68	10.27	14.88m	35.45	166.46m			0.32	
howthemarketworks	kvhi	5.268%	11.19	10.69	0.56	44,808	11.22	10.47	10.63									
hpcwire	kvhi	+5.268%	11.19 usd	10.69	+0.5600	46,736	11.22	10.47	10.63	16.68	10.27	14,875,530						
insidestocks	kvhi	+5.27%	11.19	10.69	+0.56	46936	11.22	10.47					price earnings ratio: 93.25					
investopedia	kvhi	+5.27 %	$11.19	10.69	+0.56				10.63									
investorguide	kvhi	+5.27%	11.19	10.73	+0.56		11.22	10.55		16.68	10.76		33.01	166.5m			0.322	
marketintellisearch	kvhi	5.27 %	$11.19	$10.73	0.56	44.50k	$11.22	$10.47	$10.63			14.88m	33.22	0.16b	0.0 %		0.32	
marketwatch	kvhi	+5.27%	$11.19	open: 10.69	+0.56	2,028	$11.22	$10.47	$10.63	$16.68	$10.27		35.32	$157.39m			0.32	
minyanville	kvhi	+5.268%	11.19 usd	10.69	+0.5600	44,808	11.22	10.47	10.63	16.68	10.27	14,875,530						
msn-money	kvhi	+5.27%	11.19	10.69	+0.56	45,008	11.22	10.47	10.63	16.68	10.27	14.88 mil	34.97	158.13 mil			0.32	
nasdaq-com	kvhi	5.27%	$ 11.19	$ 10.69	0.56	45,008	$ 11.22	$ 10.47	$ 10.63	$ 16.68	$ 10.27	14,876,000	34.97	$ 166,462,440			$ 0.32	
optimum	kvhi	+5.27%	11.19 ( 4:00 pm edt)	10.69	+0.56	44,808	11.22	10.47	10.63	16.68	10.27	14.88m	35.0	166.5m			0.32	
paidcontent	kvhi	+5.268%	11.19 usd	10.69	+0.5600	44,808	11.22	10.47	10.63	16.68	10.27	14,875,530						
pc-quote	kvhi	5.27%	11.19	10.69	0.56	46,936	11.22	10.47	10.63	16.68	10.27	14,131,537	33.21875	158,132,000				
personal-wealth-biz	kvhi	+5.27%	11.19	10.73		46,936	11.22	10.47	10.63	16.68	10.76		33.01			0.00	0.322	
predictwallstreet	kvhi	+5.27%	11.19		+0.56	45,008												
raymond-james	kvhi	5.27	11.19	10.69	0.56	45,008	11.22	10.47	11.19	16.68	10.27		33.91				0.33	
renewable-energy-world	kvhi	+5.268%	11.19 usd	10.69	+0.5600	44,808	11.22	10.47	10.63	16.68	10.27	14,875,530						
screamingmedia	kvhi	+5.27%	$	open: 10.69	+0.56	2,028	$11.22	$10.47	$10.63	$16.68	$10.27		35.32	$157.39m			0.32	
scroli	kvhi	%	kvhi			0												
simple-stock-quotes	kvhi	+5.27%	last trade: 11.19		change: 0.560								p/e ratio: 33.01					
smartmoney	kvhi	(5.27%)	11.19	$10.69	0.56	46,936	$11.22	$10.47	$10.63	$16.68	$10.27			158,100	0.00%	$0.00		
stocknod	kvhi	+5.268%	11.19 usd	10.69	+0.5600	46,736	11.22	10.47	10.63	16.68	10.27	14,875,530						
stockpickr	kvhi	5.27%	$11.19 0.56 | 5.27%	10.69	0.56	46.94k	11.22	10.47	10.63	16.68	10.27							
stocksmart	kvhi	.0 %	$11.43	11.7	0	1,695	12.05	11.36										
stocktwits	kvhi	5.27%	11.19		+0.56													
streetinsider-com	kvhi	5.27%	11.19	$10.69	+0.56	44,808	$11.22	$10.47	$10.63	$16.68	$10.27		34.97				$0.32	
thecramerreport	kvhi		11.19	10.73	+0.56	45008	11.22	10.47										
thestree	kvhi	5.27%	$11.19	10.69	0.56	45008	11.22	10.47	10.63	-16.68	10.27	1.487553e7		1.57383107e8				
tickerspy	kvhi	5.27%	$11.19	10.69	+0.56	44,908	11.22	10.47	10.63	16.68	10.27		33.2	158.2m	0.00%	$0.00		
tmx-quotemedia	kvhi	5.27%	11.190	10.690	0.560	46,936	11.220	10.470	10.630	16.680	10.270	14,875,530	33.20	166,457,181			0.32	
updown	kvhi	5.27%	$11.19	$10.69	$0.56	44,908	$11.22	$10.47	$10.63	$16.68	$10.27	14.87b	33.10	$158m			0.32	
wallstreetsurvivor	kvhi	5.27%	11.19	10.69	0.56	44,808	11.22	10.47		16.68	10.27		33.20	$158m			0.56	
yahoo-finance	kvhi	5.27%	11.19	10.73	0.56	45,008	11.22	10.47	10.63	16.68	10.27		34.75	166.45m			0.32	
ycharts-com	kvhi	+5.27%	11.19		+0.56					16.68	10.27		34.97	165.16m	0.00%		0.32	
zacks	kvhi	(5.27%)	11.19		0.56	vol.  45,008	11.22	10.47		16.68	10.27		88.58	158.13 m	0.00	0.00	.12	
advfn	eqy	2.09	19.03	18.67	0.39	519680	19.06	18.66										
barchart	eqy	+2.09%	19.03	18.67	+0.39	519,680	19.06	18.66	18.64	19.85	13.86		17.36	$2.05 b	4.74%	$0.88	+0.72	
barrons	eqy	2.09%	19.03	18.67	+0.39	509,901	19.06	18.66				91.71 million		$2.13 billion	4.62%	$0.22		
bloomberg	eqy	2.092%	19.030	18.670	0.390	519,680	19.060	18.660		20.09	14.58	108.646mil	82.739	2,067.533mil	4.627	0.220 regular cash	0.230	
boston-com	eqy	+2.092%	19.03 usd	18.67	+0.3900	519,680	19.06	18.66	18.64	20.09	14.58	108,646,003						
bostonmerchant	eqy	+2.092%	19.03 usd	18.67	+0.3900	519,680	19.06	18.66	18.64	20.09	14.58	108,646,003						
business-insider	eqy	+2.092%	19.03 usd	18.67	+0.3900	519,680	19.06	18.66	18.64	20.09	14.58	108,646,003						
chron	eqy	+2.092%	19.03 usd	18.67	+0.3900	517,572	19.06	18.66	18.64	20.09	14.58	108,646,003						
cio-com	eqy	+2.09%	19.03 usd	18.67	+0.3900	517,572	19.06	18.66	18.64	20.09	14.58	108,646,003	27.58	2b	4.8	0.88		
cnn-money	eqy	+2.09%	19.03	18.67	+0.39	517,572	19.06	18.66	18.64				27.6	$2.1b	4.62%			
easystockalterts	eqy	2.09%	19.03	18.67	+0.39	517572	19.06	18.66	18.64	20.09	14.58		27.58				0.69	
eresearch-fidelity-com	eqy	2.09%	19.0300	18.6700	0.3900	517,572	19.0600	18.6600	18.6400	20.0900	14.5800	114,649,000	27.01	$2.14b	4.72%	$0.220000		
finance-abc7-com	eqy	+2.092%	19.03 usd	18.67	+0.3900	517,572	19.06	18.66	18.64	20.09	14.58	108,646,003						
finance-abc7chicago-com	eqy	+2.092%	19.03 usd	18.67	+0.3900	517,572	19.06	18.66	18.64	20.09	14.58	108,646,003						
financial-content	eqy	+2.092%	19.03 usd	18.67	+0.3900	517,572	19.06	18.66	18.64	20.09	14.58	108,646,003						
finapps-forbes-com	eqy	2.1%	$19.03	18.67	0.39	517,572	19.06	18.66	18.64	20.09	14.58	115 mil	26.4	2 bil	4.6	0.88	0.72	
finviz	eqy	2.09%	19.03			517,572			18.64	-4.12%	37.33%	114.65m	27.58	2.18b		0.88	0.69	
fool	eqy	+2.09%	$19.03	$18.67	0.39	516,858	$19.06	$18.66	$18.64	$20.09	$14.58		25.80	$2.07b	5.20%	0.88		
foxbusiness	eqy		$19.03		+0.39	519,680			$18.64									
google-finance	eqy	(2.09%)	19.03	18.67	+0.39	517,572.00	19.06	18.66		20.09	14.58	108.65m	27.41	2.07b	4.62	0.22	0.69	
howthemarketworks	eqy	2.092%	19.03	18.67	0.39	509,901	19.06	18.66	18.64									
hpcwire	eqy	+2.092%	19.03 usd	18.67	+0.3900	519,680	19.06	18.66	18.64	20.09	14.58	108,646,003						
insidestocks	eqy	+2.09%	19.03	18.67	+0.39	509901	19.06	18.66					price earnings ratio: 18.12					
investopedia	eqy	+2.09 %	$19.03	18.67	+0.39				18.64									
investorguide	eqy	+2.09%	19.03	18.67	+0.39		19.06	18.66		20.09	14.58		23.16	2.068b			0.805	
marketintellisearch	eqy	2.09 %	$19.03	$18.67	0.39	498.70k	$19.06	$18.66	$18.64			114.65m	27.01	2.14b	4.72 %		0.69	
marketwatch	eqy	+2.09%	$19.03	open: 18.67	+0.39	16,765	$19.06	$18.66	$18.64	$20.09	$14.58		29.08	$2.13b	4.62%	0.22	0.65	
minyanville	eqy	+2.092%	19.03 usd	18.67	+0.3900	517,572	19.06	18.66	18.64	20.09	14.58	108,646,003						
msn-money	eqy	+2.09%	19.03	18.67	+0.39	517,572	19.06	18.66	18.64	20.09	14.58	114.65 mil	27.58	2.14 bil	4.72%	0.88	0.72	
nasdaq-com	eqy	2.09%	$ 19.03		0.39	517,572	$ 19.06	$ 18.66	$ 18.64	$ 20.09	$ 14.58	108,646,000	26.43	$ 2,067,533,380	4.72 %	$0.880000	$ 0.72	
optimum	eqy	+2.09%	19.03 ( 4:15 pm edt)	18.67	+0.39	517,572	19.06	18.66	18.64	20.09	14.58	108.65m	27.6	2.1b	4.62	0.88	0.69	
paidcontent	eqy	+2.092%	19.03 usd	18.67	+0.3900	517,572	19.06	18.66	18.64	20.09	14.58	108,646,003						
pc-quote	eqy	2.09%	19.03	18.67	0.39	519,680	19.06	18.66	18.64	20.09	14.58	112,299,390	27.01449	2,137,057,000		0.22		
personal-wealth-biz	eqy	+2.09%	19.03	18.67		519,680	19.06	18.66	18.64	20.09	14.58		23.16		4.72	0.88	0.805	
predictwallstreet	eqy	+2.09%	19.03		+0.39	517,572												
raymond-james	eqy	2.09	19.03	18.67	0.39	517,572	19.06	18.66	19.03	20.09	14.58		26.43				0.72	
renewable-energy-world	eqy	+2.092%	19.03 usd	18.67	+0.3900	517,572	19.06	18.66	18.64	20.09	14.58	108,646,003						
screamingmedia	eqy	+2.09%	$	open: 18.67	+0.39	16,765	$19.06	$18.66	$18.64	$20.09	$14.58		29.08	$2.13b	4.62%	0.22	0.65	
scroli	eqy	%	eqy			0												
simple-stock-quotes	eqy	+2.09%	last trade: 19.03		change: 0.390								p/e ratio: 23.16					
stocknod	eqy	+2.092%	19.03 usd	18.67	+0.3900	519,680	19.06	18.66	18.64	20.09	14.58	108,646,003						
stockpickr	eqy	2.09%	$19.03 0.39 | 2.09%	18.68	0.39	516.86k	19.06	18.66	18.64	20.09	14.58							
stocksmart	eqy	.0 %	$19.03	18.4	0	67,103	19.64	19.02										
stocktwits	eqy	2.04%	19.02		+0.38													
streetinsider-com	eqy	2.09%	19.03	$18.67	+0.39	519,680	$19.06	$18.66	$18.64	$20.09	$14.58		27.58				$0.69	
thecramerreport	eqy		19.03	18.67	+0.39	519680	19.06	18.66										
thestree	eqy	2.09%	$19.03	18.68	0.39	516858	19.06	18.66	18.64	-20.09	14.58	1.08646003e8		2.017556276e9				
tickerspy	eqy	2.09%	$19.03	18.67	+0.39	519,680	19.06	18.66	18.64	20.09	14.58		27.0	1.9b	4.72%	$0.22		
tmx-quotemedia	eqy	2.09%	19.030	18.670	0.390	519,680	19.060	18.660	18.640	20.090	14.580	108,646,003	25.90	2,067,533,437	4.721	0.220 usd	0.72	
updown	eqy	2.09%	$19.03	$18.67	$0.39	501,703	$19.06	$18.66	$18.64	$20.09	$14.58	108.64b	22.93	$2.02b			0.81	
wallstreetsurvivor	eqy	2.09%	19.03	18.67	0.39	509,901	19.06	18.66		20.09	14.58		25.90	$2b	4.70%	0.88 -	0.27	
yahoo-finance	eqy	2.09%	19.03	18.67	0.39	517,572	19.06	18.66	18.64	20.09	14.58		23.64	2.07b	4.70%	0.88	0.81	
ycharts-com	eqy	+2.04%	19.02		+0.38					20.09	14.58		26.42	2.05b	4.80%		0.72	
zacks	eqy	(2.09%)	19.03		0.39	vol.  517,572	19.06	18.66		20.09	14.58		17.42	2.14 b	4.72	0.88	1.07	
advfn	cra	0.00	8.04		0.0													
barchart	cra	-0.12%	8.04	8.05	-0.01	994,700	8.06	8.03	8.05	8.42	5.35		0.00	$659.92 m			-0.29	
barrons	cra																	
bloomberg	cra																	
boston-com	cra	+10.000%	0.0550 cad	0.0550	+0.0050	321,500	0.0550	0.0550	0.0500	0.2000	0.0350	1,191,052,549						
bostonmerchant	cra	+10.000%	0.0550 cad	0.0550	+0.0050	321,500	0.0550	0.0550	0.0500	0.2000	0.0350	1,191,052,549						
business-insider	cra	+10.000%	0.0550 cad	0.0550	+0.0050	321,500	0.0550	0.0550	0.0500	0.2000	0.0350	1,191,052,549						
chron	cra	+10.000%	0.0550 cad	0.0550	+0.0050	321,500	0.0550	0.0550	0.0500	0.2000	0.0350	1,191,052,549						
cio-com	cra	+10.00%	0.0550 cad	0.0550	+0.0050	321,500	0.0550	0.0550	0.0500	0.2000	0.0350							
cnn-money	cra																	
easystockalterts	cra	0.00%	8.04	1.34	+0.00	57931	8.04	8.04	8.04	8.42	5.35						-0.20	
finance-abc7-com	cra	+10.000%	0.0550 cad	0.0550	+0.0050	321,500	0.0550	0.0550	0.0500	0.2000	0.0350	1,191,052,549						
finance-abc7chicago-com	cra	+10.000%	0.0550 cad	0.0550	+0.0050	321,500	0.0550	0.0550	0.0500	0.2000	0.0350	1,191,052,549						
financial-content	cra	+10.000%	0.0550 cad	0.0550	+0.0050	321,500	0.0550	0.0550	0.0500	0.2000	0.0350	1,191,052,549						
fool	cra	0%	$8.04	$0.00	0.00	0	$8.06	$8.03	$8.04	$8.42	$5.35		0.00	$660.74m				
foxbusiness	cra		$8.04		-0.01	854,913			$8.05									
howthemarketworks	cra																	
hpcwire	cra	+10.000%	0.0550 cad	0.0550	+0.0050	321,500	0.0550	0.0550	0.0500	0.2000	0.0350	1,191,052,549						
insidestocks	cra																	
investorguide	cra		0.00															
marketintellisearch	cra	1.51 %	$22.19	$21.90	0.33	482.40k	$22.36	$21.82	$21.86						%			
marketwatch	cra	+10.00%	$0.06	open: 0.06	+0.0050	321,500	$0.06	$0.06	$0.05	$0.20	$0.04			$60.54m				
minyanville	cra	+10.000%	0.0550 cad	0.0550	+0.0050	321,500	0.0550	0.0550	0.0500	0.2000	0.0350	1,191,052,549						
msn-money	cra		8.04						8.04	8.42	5.35		-38.29					
paidcontent	cra	+10.000%	0.0550 cad	0.0550	+0.0050	321,500	0.0550	0.0550	0.0500	0.2000	0.0350	1,191,052,549						
pc-quote	cra	0.00%				0						0		0				
personal-wealth-biz	cra					0												
raymond-james	cra																	
renewable-energy-world	cra	+10.000%	0.0550 cad	0.0550	+0.0050	321,500	0.0550	0.0550	0.0500	0.2000	0.0350	1,191,052,549						
screamingmedia	cra	+10.00%	$	open: 0.06	+0.0050	321,500	$0.06	$0.06	$0.05	$0.20	$0.04			$60.54m				
scroli	cra	%	cra			0												
simple-stock-quotes	cra		last trade: 0.00		change: 0.000													
stocknod	cra	+10.000%	0.0550 cad	0.0550	+0.0050	321,500	0.0550	0.0550	0.0500	0.2000	0.0350	1,191,052,549						
stockpickr	cra	-0.12%	$8.04 -0.01 | -0.12%	8.04	-0.01	854.91k	8.06	8.03	8.05	8.42	5.35							
stocksmart	cra	%	$8.03	6.16		128,234	8.06	8.03										
stocktwits	cra	-0.25%	8.03		-0.02													
streetinsider-com	cra	-0%	8.04	$1.34		57,931	$8.04	$8.04	$8.04	$8.42	$5.35						$-0.20	
thecramerreport	cra		0.00															
thestree	cra	-0.12%	$8.04	8.04	-0.01	854913	8.06	8.03	8.05	-8.42	5.35	8.2181869e7		6.60742227e8				
tickerspy	cra	0.00%	$8.04	8.04	0.00	994,750	8.06	8.03	8.04	8.42	5.35		-38.3	660.7m	0.00%	$0.00		
tmx-quotemedia	cra																	
updown	cra	0.00%	$8.04		$0.00	0			$8.04	$8.42	$5.35	82.15b		$661m			-0.21	
wallstreetsurvivor	cra	-			-		- -											
ycharts-com	cra	+0.00%	8.04		+0.00					8.42	5.35							
zacks	cra		0.06		0.01	vol.  321,500	0.06	0.06		0.20	0.04							
advfn	xxia	-0.63	12.72	12.8	-0.08	205994	12.8	12.36										
barchart	xxia	-0.63%	12.72	12.80	-0.08	200,113	12.80	12.36	12.80	19.10	8.36		29.90	$870.81 m			+0.24	
barrons	xxia	0.62%	12.72	12.80	-0.08	203,272	12.80	12.80				67.77 million		$862.91 million	xxia has not issued dividends in more than 1 year.			
bloomberg	xxia	-0.625%	12.720	12.800	-0.080	205,994	12.800	12.360		19.10	8.15	68.703mil	53.000	873.904mil			0.240	
boston-com	xxia	-0.6250%	12.72 usd	12.80	-0.0800	204,294	12.80	12.36	12.80	19.10	8.150	68,703,175						
bostonmerchant	xxia	-0.6250%	12.72 usd	12.80	-0.0800	204,294	12.80	12.36	12.80	19.10	8.150	68,703,175						
business-insider	xxia	-0.6250%	12.72 usd	12.80	-0.0800	204,294	12.80	12.36	12.80	19.10	8.150	68,703,175						
chron	xxia	-0.6250%	12.72 usd	12.80	-0.0800	204,294	12.80	12.36	12.80	19.10	8.150	68,703,175						
cio-com	xxia	-0.63%	12.72 usd	12.80	-0.0800	204,294	12.80	12.36	12.80	19.10	8.150	68,703,175	50.88	874m				
cnn-money	xxia	-0.47%	12.74	12.80	-0.06	205,146	12.80	12.36	12.80				51.0	$875.3m				
easystockalterts	xxia	-0.63%	12.72	12.80	-0.08	204294	12.80	12.36	12.80	19.10	8.15		50.88				0.25	
eresearch-fidelity-com	xxia	-0.63%	12.7200	12.8000	-0.0800	205,994	12.8000	12.3600	12.8000	19.1000	8.1500	68,703,000	53.33	$879.40m				
finance-abc7-com	xxia	-0.6250%	12.72 usd	12.80	-0.0800	204,294	12.80	12.36	12.80	19.10	8.150	68,703,175						
finance-abc7chicago-com	xxia	-0.6250%	12.72 usd	12.80	-0.0800	204,294	12.80	12.36	12.80	19.10	8.150	68,703,175						
financial-content	xxia	-0.6250%	12.72 usd	12.80	-0.0800	204,294	12.80	12.36	12.80	19.10	8.150	68,703,175						
finapps-forbes-com	xxia	-0.6%	$12.72	12.80	-0.08	205,994	12.80	12.36	12.80	19.10	8.15	69 mil	53.0	874 mil	0.0	0.00	0.24	
finviz	xxia	-0.62%	12.72			205,494			12.80	-33.40%	56.07%	68.70m	51.20	879.36m			0.25	
fool	xxia	-0.63%	$12.72	$12.80	-0.08	205,994	$12.80	$12.36	$12.80	$19.10	$8.15		50.20	$873.90m				
foxbusiness	xxia		$12.72		-0.08	210,948			$12.80									
google-finance	xxia	(-0.62%)	12.72	12.80	-0.08	205,994.00	12.80	12.36		19.10	8.15	68.70m	51.22	873.90m			0.25	
howthemarketworks	xxia	-0.625%	12.72	12.8	-0.08	204,294	12.8	12.36	12.8									
hpcwire	xxia	-0.6250%	12.72 usd	12.80	-0.0800	204,294	12.80	12.36	12.80	19.10	8.150	68,703,175						
insidestocks	xxia	-0.62%	12.72	12.80	-0.08	196744	12.80	12.36					price earnings ratio: 21.93					
investopedia	xxia	-0.62 %	$12.72	12.80	-0.08				12.80									
investorguide	xxia	-0.62%	12.72	12.62	-0.08		12.80	12.36		19.10	8.36		49.42	873.9m			0.259	
marketintellisearch	xxia	-0.47 %	$12.74	$12.80	-0.06	204.20k	$12.80	$12.36	$12.80			68.70m	51.20	0.88b	0.0 %		0.25	
marketwatch	xxia	-0.63%	$12.74	open: 12.80	-0.08	5,802	$12.80	$12.80	$12.80	$19.10	$8.36		53.60	$862.91m			0.24	
minyanville	xxia	-0.6250%	12.72 usd	12.80	-0.0800	204,294	12.80	12.36	12.80	19.10	8.150	68,703,175						
msn-money	xxia	-0.62%	12.72	12.80	-0.08	205,994	12.80	12.36	12.80	19.10	8.15	68.70 mil	48.92	879.4 mil			0.25	
nasdaq-com	xxia	0.63%	$ 12.72	$ 12.80	0.08	205,994	$ 12.80	$ 12.36	$ 12.80	$ 19.10	$ 8.15	68,703,000	53	$ 873,902,160			$ 0.24	
optimum	xxia	-0.62%	12.72 ( 4:00 pm edt)	12.80	-0.08	203,946	12.80	12.36	12.80	19.10	8.15	68.70m	50.9	873.9m			0.25	
paidcontent	xxia	-0.6250%	12.72 usd	12.80	-0.0800	204,294	12.80	12.36	12.80	19.10	8.150	68,703,175						
pc-quote	xxia	-0.63%	12.72	12.8	-0.08	210,948	12.8	12.36	12.8	19.10	8.15	69,135,094	49.23077	879,398,000				
personal-wealth-biz	xxia	-0.62%	12.72	12.62	-0.08	210,448	12.80	12.36	12.80	19.10	8.36		49.42			0.00	0.259	
predictwallstreet	xxia	-0.63%	12.72		-0.08	205,994												
raymond-james	xxia	-0.62	12.72	12.80	-0.08	205,994	12.80	12.36	12.72	19.10	8.15		50.88				0.25	
renewable-energy-world	xxia	-0.6250%	12.72 usd	12.80	-0.0800	204,294	12.80	12.36	12.80	19.10	8.150	68,703,175						
screamingmedia	xxia	-0.63%	$	open: 12.80	-0.08	5,802	$12.80	$12.80	$12.80	$19.10	$8.36		53.60	$862.91m			0.24	
scroli	xxia	%	xxia			0												
smartmoney	xxia	(-0.62%)	12.72	$12.80	-0.08	205,994	$12.80	$12.36	$12.80	$19.10	$8.15			879,400	0.00%	$0.00		
stocknod	xxia	-0.6250%	12.72 usd	12.80	-0.0800	204,294	12.80	12.36	12.80	19.10	8.150	68,703,175						
stockpickr	xxia	-0.62%	$12.72 -0.08 | -0.62%	12.80	-0.08	205.99k	12.80	12.36	12.80	19.10	8.15							
stocksmart	xxia	.0 %	$14.84	16.79	0	26,816	15.8	14.77										
stocktwits	xxia	-0.47%	12.74		-0.06													
streetinsider-com	xxia	0.63%	12.72	$12.80	-0.08	204,294	$12.80	$12.36	$12.80	$19.10	$8.15		50.88				$0.25	
thecramerreport	xxia		12.72	12.62	-0.08	205494	12.80	12.36										
thestree	xxia	-0.62%	$12.72	12.8	-0.08	205994	12.8	12.36	12.8	-19.1	8.15	6.8703175e7		8.62911878e8				
tickerspy	xxia	-0.63%	$12.72	12.80	-0.08	205,994	12.80	12.36	12.80	19.10	8.15		49.2	878.4m	0.00%	$0.00		
tmx-quotemedia	xxia	-0.63%	12.720	12.800	-0.080	209,148	12.800	12.360	12.800	19.100	8.150	68,703,175	51.20	873,904,386			0.25	
updown	xxia	-0.63%	$12.72	$12.80	-$0.08	203,272	$12.80	$12.36	$12.80	$19.10	$8.15	68.70b	48.65	$879m			0.26	
wallstreetsurvivor	xxia	-0.63%	12.72	12.80	-0.08	204,294	12.80	12.36		19.10	8.15		51.20	$879m			0.17	
yahoo-finance	xxia	0.62%	12.72	12.62	0.08	205,494	12.80	12.36	12.80	19.10	8.15		49.11	873.90m			0.26	
ycharts-com	xxia	-0.47%	12.74		-0.06					19.10	8.15		49.00	872.18m	0.00%		0.26	
zacks	xxia	(-0.63%)	12.72		-0.08	vol.  205,994	12.80	12.36		19.10	8.15		30.48	879.40 m	0.00	0.00	.42	
advfn	crn	0.00	29.45		0.0													
barrons	crn																	
bloomberg	crn																	
boston-com	crn	-0.6071%	21.29 eur		-0.1300	20,640												
bostonmerchant	crn	-0.6071%	21.29 eur		-0.1300	20,640												
business-insider	crn	-0.6071%	21.29 eur		-0.1300	20,640												
chron	crn	-0.6071%	21.29 eur		-0.1300	20,640												
cio-com	crn	-0.61%	21.29 eur	21.26	-0.1300	20,640	21.36	21.21	21.41	24.45	17.11							
cnn-money	crn																	
easystockalterts	crn	0.00%	29.45	25.05	+0.00	250	29.45	29.45	29.45	29.46	17.61		21.50				1.37	
finance-abc7-com	crn	-0.6071%	21.29 eur		-0.1300	20,640												
finance-abc7chicago-com	crn	-0.6071%	21.29 eur		-0.1300	20,640												
financial-content	crn	-0.6071%	21.29 eur		-0.1300	20,640												
fool	crn																	
foxbusiness	crn		$29.45		+1.40	209,085			$28.05									
google-finance	crn	(-0.61%)	21.28	21.26	-0.13	null	21.36	21.22		24.45	17.10							
howthemarketworks	crn																	
hpcwire	crn	-0.6071%	21.29 eur		-0.1300	20,640												
insidestocks	crn			symbol			exchange											
investorguide	crn		0.00															
marketintellisearch	crn	2.71 %	$104.20	$101.68	2.75	467.60k	$104.30	$101.45	$101.45						%			
marketwatch	crn																	
minyanville	crn	-0.6071%	21.29 eur		-0.1300	20,640												
msn-money	crn																	
paidcontent	crn	-0.6071%	21.29 eur		-0.1300	20,640												
pc-quote	crn	0.00%				0						0		0				
personal-wealth-biz	crn					0												
raymond-james	crn	0.00	29.45		0.00	1			29.45	29.46	25.98		20.24				1.38	
renewable-energy-world	crn	-0.6071%	21.29 eur		-0.1300	20,640												
screamingmedia	crn																	
scroli	crn	%	crn			0												
simple-stock-quotes	crn		last trade: 0.00		change: 0.000													
smartmoney	crn																	
stocknod	crn	-0.6071%	21.29 eur		-0.1300	20,640												
stockpickr	crn	4.99%	$29.45 1.40 | 4.99%	27.77	1.40	209.09k	29.46	27.77	28.05	29.46	17.61							
stocksmart	crn	%	$29.45	27.76		142,500	29.46	27.76										
stocktwits	crn	4.88%	29.42		+1.37													
streetinsider-com	crn	-0%	29.45	$25.05		250	$29.45	$29.45	$29.45	$29.46	$17.61		21.50				$1.37	
thecramerreport	crn		0.00															
thestree	crn	4.99%	$29.45	27.77	1.4	209085	29.46	27.77	28.05	-29.46	17.61	1.5108415e7		4.23791041e8				
tickerspy	crn	0.00%	$29.45	27.77	0.00	242,797	29.46	27.76	29.45	28.98	17.61		20.5	439.7m	0.00%	$0.00		
tmx-quotemedia	crn	0.00%	29.450		0.00	0			29.450	29.460	25.980	15,108,415	20.50	444,942,822			1.37	
wallstreetsurvivor	crn	-			-		- -											
ycharts-com	crn																	
zacks	crn																	
advfn	lse	0.81	4.95	4.91	0.04	225734	4.97	4.85										
barchart	lse	+0.81%	4.95	4.91	+0.04	225,734	4.97	4.85	4.91	6.10	4.22		7.27	$284.67 m	5.34%	$0.26	-0.33	
barrons	lse	0.81%	4.95	4.91	+0.04	221,588	4.97	4.91				56.19 million		$331.43 million	5.25%	$0.06		
bloomberg	lse	0.815%	4.950	4.910	0.040	225,734	4.970	4.850		6.32	4.42	68.056mil		336.876mil	5.172	0.065 regular cash	-0.330	
boston-com	lse	+0.8147%	4.950 usd	4.910	+0.0400	225,734	4.970	4.850	4.910	6.320	4.420	68,055,665						
bostonmerchant	lse	+0.8147%	4.950 usd	4.910	+0.0400	225,734	4.970	4.850	4.910	6.320	4.420	68,055,665						
business-insider	lse	+0.8147%	4.950 usd	4.910	+0.0400	225,734	4.970	4.850	4.910	6.320	4.420	68,055,665						
chron	lse	+0.8147%	4.950 usd	4.910	+0.0400	225,734	4.970	4.850	4.910	6.320	4.420	68,055,665						
cio-com	lse	+0.81%	4.950 usd	4.910	+0.0400	225,734	4.970	4.850	4.910	6.320	4.420	68,055,665		337m	5.2	0.26		
cnn-money	lse	+0.81%	4.95	4.85	+0.04	221,588	4.97	4.85	4.91				nm	$336.9m	5.25%			
easystockalterts	lse	0.81%	4.95	4.91	+0.04	225734	4.97	4.85	4.91	6.32	4.42						-0.33	
eresearch-fidelity-com	lse	0.81%	4.9500	4.9100	0.0400	225,734	4.9700	4.8500	4.9100	6.3200	4.4200	68,056,000	nm	$334.15m	5.19%	$0.065000		
finance-abc7-com	lse	+0.8147%	4.950 usd	4.910	+0.0400	225,734	4.970	4.850	4.910	6.320	4.420	68,055,665						
finance-abc7chicago-com	lse	+0.8147%	4.950 usd	4.910	+0.0400	225,734	4.970	4.850	4.910	6.320	4.420	68,055,665						
financial-content	lse	+0.8147%	4.950 usd	4.910	+0.0400	225,734	4.970	4.850	4.910	6.320	4.420	68,055,665						
finapps-forbes-com	lse	0.8%	$4.95	4.91	0.04	225,734	4.97	4.85	4.91	6.32	4.42	68 mil		337 mil	5.3	0.26	-0.33	
finviz	lse	0.81%	4.95			226,034			4.91	-18.82%	17.24%	68.06m		334.17m		0.26	-0.33	
fool	lse	+0.81%	$4.95	$4.91	0.04	225,734	$4.97	$4.85	$4.91	$6.32	$4.42		0.00	$336.88m	5.20%	0.26		
foxbusiness	lse		$4.95		+0.04	234,557			$4.91									
google-finance	lse	(0.81%)	4.95	4.91	+0.04	225,734.00	4.97	4.85		6.32	4.42	68.06m		336.88m	5.25	0.06	-0.33	
howthemarketworks	lse	0.815%	4.95	4.91	0.04	225,734	4.97	4.85	4.91									
hpcwire	lse	+0.8147%	4.950 usd	4.910	+0.0400	225,734	4.970	4.850	4.910	6.320	4.420	68,055,665						
insidestocks	lse	+0.81%	4.95	4.91	+0.04	225734	4.97	4.85					price earnings ratio: 7.39					
investopedia	lse	+0.81 %	$4.95	4.91	+0.04				4.91									
investorguide	lse	+0.81%	4.95	4.91	+0.04		4.97	4.85		6.32	4.42			336.9m			-0.332	
marketintellisearch	lse	0.81 %	$4.95	$4.91	0.04	253.10k	$4.97	$4.85	$4.91			68.06m	0.00	0.33b	5.3 %		-0.33	
marketwatch	lse	+0.81%	$4.95	open: 4.91	+0.04	12,969	$4.97	$4.85	$4.91	$6.32	$4.42			$331.43m	5.25%	0.07		
minyanville	lse	+0.8147%	4.950 usd	4.910	+0.0400	225,734	4.970	4.850	4.910	6.320	4.420	68,055,665						
msn-money	lse	+0.81%	4.95	4.91	+0.04	225,734	4.97	4.85	4.91	6.32	4.42	68.06 mil	-15.00	334.15 mil	5.30%	0.26	-0.33	
nasdaq-com	lse	0.81%	$ 4.95		0.04	225,734	$ 4.97	$ 4.85	$ 4.91	$ 6.32	$ 4.42	68,056,000		$ 336,877,200	5.3 %	$0.260000	$ -0.33	
optimum	lse	+0.81%	4.95 ( 4:01 pm edt)	4.91	+0.04	221,588	4.97	4.85	4.91	6.32	4.42	68.06m		336.9m	5.25	0.26	-0.33	
paidcontent	lse	+0.8147%	4.950 usd	4.910	+0.0400	225,734	4.970	4.850	4.910	6.320	4.420	68,055,665						
pc-quote	lse	0.81%	4.95	4.91	0.04	234,557	4.97	4.85	4.91	6.32	4.42	67,506,061	-14.87879	334,155,000		0.065		
personal-wealth-biz	lse	+0.81%	4.95	4.91		234,557	4.97	4.85	4.91	6.32	4.42				5.19	0.255	-0.332	
predictwallstreet	lse	+0.81%	4.95		+0.04	225,734												
raymond-james	lse	0.81	4.95	4.91	0.04	225,734	4.97	4.85	4.95	6.32	4.42						-0.33	
renewable-energy-world	lse	+0.8147%	4.950 usd	4.910	+0.0400	225,734	4.970	4.850	4.910	6.320	4.420	68,055,665						
screamingmedia	lse	+0.81%	$	open: 4.91	+0.04	12,969	$4.97	$4.91	$4.91	$6.32	$4.42			$331.43m	5.25%	0.07		
scroli	lse	%	lse			0												
simple-stock-quotes	lse	+0.81%	last trade: 4.95		change: 0.040													
smartmoney	lse	(0.81%)	4.95	$4.91	0.04	225,734	$4.97	$4.85	$4.91	$6.32	$4.42			334,200	5.30%	$0.07		
stocknod	lse	+0.8147%	4.950 usd	4.910	+0.0400	225,734	4.970	4.850	4.910	6.320	4.420	68,055,665						
stockpickr	lse	0.81%	$4.95 0.04 | 0.81%	4.85	0.04	225.73k	4.97	4.85	4.91	6.32	4.42							
stocksmart	lse	.0 %	$4.825	5.86	0	33,885	5.07	4.8										
stocktwits	lse	0.81%	4.95		+0.04													
streetinsider-com	lse	0.81%	4.95	$4.91	+0.04	225,734	$4.97	$4.85	$4.91	$6.32	$4.42						$-0.33	
thecramerreport	lse		4.95	4.91	+0.04	226034	4.97	4.91										
thestree	lse	0.81%	$4.95	4.85	0.04	225734	4.97	4.85	4.91	-6.32	4.42	6.8055665e7		3.31431089e8				
tickerspy	lse	0.81%	$4.95	4.91	+0.04	225,734	4.97	4.85	4.91	6.32	4.42		-14.9	284.3m	5.30%	$0.07		
tmx-quotemedia	lse	0.81%	4.950	4.910	0.040	234,557	4.970	4.850	4.910	6.320	4.420	68,055,665		336,875,542	5.295	0.065 usd	-0.33	
updown	lse	0.81%	$4.95	$4.91	$0.04	221,588	$4.97	$4.85	$4.91	$6.32	$4.42	68.05b		$334m			-0.33	
wallstreetsurvivor	lse	0.81%	4.95	4.91	0.04	225,734	4.97	4.85		6.32	4.42			$334m	5.30%	0.25 -	-0.33	
yahoo-finance	lse	0.81%	4.95	4.91	0.04	226,034	4.97	4.85	4.91	6.32	4.42			336.87m	5.30%	0.26	-0.33	
ycharts-com	lse	+0.81%	4.95		+0.04					6.32	4.42			284.67m	5.26%		-0.33	
zacks	lse	(0.81%)	4.95		0.04	vol.  225,734	4.97	4.85		6.32	4.42		7.33	334.15 m	5.30	0.26	.67	
advfn	cag	0.35	25.9	25.75	0.09	4057911	25.9	25.69										
barchart	cag	+0.35%	25.90	25.75	+0.09	4,057,911	25.90	25.69	25.81	25.92	20.42		14.61	$11.29 b	3.58%	$0.92	+1.48	
barrons	cag	0.35%	25.90	25.75	+0.09	4.054m	25.90	25.69				434.30 million		$10.51 billion	3.55%	$0.23		
bloomberg	cag	0.349%	25.900	25.750	0.090	4,057,911	25.900	25.690		25.92	21.02	408.891mil	14.716	10,590.280mil	3.438	0.230 regular cash	1.760	
boston-com	cag	+0.3487%	25.90 usd	25.75	+0.0900	4,057,911	25.90	25.69	25.81	25.92	21.02	408,891,106						
bostonmerchant	cag	+0.3487%	25.90 usd	25.75	+0.0900	4,057,911	25.90	25.69	25.81	25.92	21.02	408,891,106						
business-insider	cag	+0.3487%	25.90 usd	25.75	+0.0900	4,057,911	25.90	25.69	25.81	25.92	21.02	408,891,106						
chron	cag	+0.3487%	25.90 usd	25.75	+0.0900	4,057,911	25.90	25.69	25.81	25.92	21.02	408,891,106						
cio-com	cag	+0.35%	25.90 usd	25.75	+0.0900	4,057,911	25.90	25.69	25.81	25.92	21.02	408,891,106	13.63	11b	3.7	0.92		
cnn-money	cag	+0.35%	25.90	25.75	+0.09	4,053,610	25.90	25.69	25.81				13.6	$10.6b	3.55%			
easystockalterts	cag	0.35%	25.90	25.75	+0.09	4057911	25.90	25.69	25.81	25.92	21.02		13.63				1.90	
eresearch-fidelity-com	cag	0.35%	25.9000	25.7500	0.0900	4,057,911	25.9000	25.6900	25.8100	25.9200	21.0200	408,891,000	16.76	$10.55b	3.56%	$0.230000		
finance-abc7-com	cag	+0.3487%	25.90 usd	25.75	+0.0900	4,057,911	25.90	25.69	25.81	25.92	21.02	408,891,106						
finance-abc7chicago-com	cag	+0.3487%	25.90 usd	25.75	+0.0900	4,057,911	25.90	25.69	25.81	25.92	21.02	408,891,106						
financial-content	cag	+0.3487%	25.90 usd	25.75	+0.0900	4,057,911	25.90	25.69	25.81	25.92	21.02	408,891,106						
finapps-forbes-com	cag	0.3%	$25.90	25.75	0.09	4,057,911	25.90	25.69	25.81	25.92	21.02	409 mil	13.7	11 bil	3.6	0.92	1.89	
finviz	cag	0.35%	25.90			4,057,911			25.81	-0.08%	26.86%	408.89m	13.73	10.55b		0.92	1.88	
fool	cag	+0.35%	$25.90	$25.75	0.09	4,057,911	$25.90	$25.69	$25.81	$25.92	$21.02		13.70	$10.59b	3.50%	0.92		
foxbusiness	cag		$25.90		+0.09	4,057,911			$25.81									
google-finance	cag	(0.35%)	25.90	25.75	+0.09	4.06m	25.90	25.69		25.92	21.02	408.89m	13.76	10.59b	3.55	0.23	1.88	
howthemarketworks	cag	0.349%	25.9	25.75	0.09	4,054,110	25.9	25.69	25.81									
hpcwire	cag	+0.3487%	25.90 usd	25.75	+0.0900	4,057,911	25.90	25.69	25.81	25.92	21.02	408,891,106						
insidestocks	cag	+0.35%	25.90	25.75	+0.09	4054110	25.90	25.69					price earnings ratio: 14.72					
investopedia	cag	+0.35 %	$25.90	25.75	+0.09				25.81									
investorguide	cag	+0.35%	25.90	25.75	+0.09		25.90	25.69		25.92	21.02		13.77	10.655b			1.874	
marketintellisearch	cag	0.35 %	$25.90	$25.75	0.09	4006.90k	$25.90	$25.69	$25.81			408.89m	13.73	10.55b	3.56 %		1.88	
marketwatch	cag	+0.35%	$25.80	open: 25.75	+0.09	7,335	$25.90	$25.69	$25.81	$25.92	$21.02		13.20	$10.51b	3.55%	0.23	1.96	
minyanville	cag	+0.3487%	25.90 usd	25.75	+0.0900	4,057,911	25.90	25.69	25.81	25.92	21.02	408,891,106						
msn-money	cag	+0.35%	25.90	25.75	+0.09	4.06 mil	25.90	25.69	25.81	25.92	21.02	408.89 mil	14.80	10.55 bil	3.56%	0.92	1.86	
nasdaq-com	cag	0.35%	$ 25.90		0.09	4,057,911	$ 25.90	$ 25.69	$ 25.81	$ 25.92	$ 21.02	408,891,000	13.7	$ 10,590,276,900	3.56 %	$0.920000	$ 1.89	
optimum	cag	+0.35%	25.90 ( 4:15 pm edt)	25.75	+0.09	4,057,911	25.90	25.69	25.81	25.92	21.02	408.89m	13.6	10.6b	3.55	0.92	1.90	
paidcontent	cag	+0.3487%	25.90 usd	25.75	+0.0900	4,057,911	25.90	25.69	25.81	25.92	21.02	408,891,106						
pc-quote	cag	0.35%	25.9	25.75	0.09	4,057,911	25.9	25.69	25.81	25.92	21.02	407,470,154	14.74857	10,553,477,000		0.23		
personal-wealth-biz	cag	+0.35%	25.90	25.75		4,057,911	25.90	25.69	25.81	25.92	21.02		13.77		3.45	0.89	1.874	
predictwallstreet	cag	+0.35%	25.90		+0.09	4,057,911												
raymond-james	cag	0.35	25.90	25.75	0.09	4,057,911	25.90	25.69	25.90	25.92	21.02		13.49				1.92	
renewable-energy-world	cag	+0.3487%	25.90 usd	25.75	+0.0900	4,057,911	25.90	25.69	25.81	25.92	21.02	408,891,106						
screamingmedia	cag	+0.35%	$	open: 25.75	+0.09	7,335	$25.90	$25.69	$25.81	$25.92	$21.02		13.20	$10.51b	3.55%	0.23	1.96	
scroli	cag	0.35%	cag 25.90	25.75	0.09	3,487,681	25.90	25.69	25.81	25.92	21.02		13.76				1.88	
simple-stock-quotes	cag	+0.35%	last trade: 25.90		change: 0.090								p/e ratio: 13.77					
smartmoney	cag	(0.35%)	25.90	$25.75	0.09	4,057,911	$25.90	$25.69	$25.81	$25.92	$21.02			10,553,500	3.56%	$0.23		
stocknod	cag	+0.3487%	25.90 usd	25.75	+0.0900	4,057,911	25.90	25.69	25.81	25.92	21.02	408,891,106						
stockpickr	cag	0.35%	$25.90 0.09 | 0.35%	25.75	0.09	4.06m	25.90	25.69	25.81	25.92	21.02							
stocksmart	cag	.0 %	$25.28	22.6	0	583,550	25.49	25.27										
stocktwits	cag	0.31%	25.89		+0.08													
streetinsider-com	cag	0.35%	25.90	$25.75	+0.09	4,057,911	$25.90	$25.69	$25.81	$25.92	$21.02		13.63				$1.90	
thecramerreport	cag		25.90	25.75	+0.09	4057911	25.90	25.69										
thestree	cag	0.35%	$25.9	25.75	0.09	4057911	25.9	25.69	25.81	-25.92	21.02	4.08891106e8		1.0512590335e10				
tickerspy	cag	0.35%	$25.90	25.75	+0.09	4,054,110	25.90	25.69	25.81	25.92	21.02		14.7	10.7b	3.56%	$0.23		
tmx-quotemedia	cag	0.35%	25.900	25.750	0.090	4,057,911	25.900	25.690	25.810	25.920	21.020	408,891,106	13.70	10,590,279,645	3.565	0.230 usd	1.88	
updown	cag	0.35%	$25.90	$25.75	$0.09	4,050,624	$25.90	$25.69	$25.81	$25.92	$21.02	408.89b	13.58	$10.55b			1.90	
wallstreetsurvivor	cag	0.35%	25.90	25.75	0.09	4,054,110	25.90	25.69		25.92	21.02		13.70	$11b	3.60%	0.89 -	1.88	
yahoo-finance	cag	0.35%	25.90	25.75	0.09	4,057,911	25.90	25.69	25.81	25.92	21.02		13.82	10.66b	3.60%	0.92	1.87	
ycharts-com	cag	+0.31%	25.89		+0.08					25.91	21.02			10.59b	3.79%			
zacks	cag	(0.35%)	25.90		0.09	vol.  4,057,911	25.90	25.69		25.92	21.02		14.66	10.55 b	3.56	0.92	1.76	
advfn	cah	1.98	46.32	45.5	0.9	2908179	46.41	45.46										
barchart	cah	+1.98%	46.32	45.50	+0.90	2,908,179	46.41	45.46	45.42	46.41	29.09		17.45	$16.20 b	1.91%	$0.86	+2.77	
barrons	cah	1.98%	46.32	45.50	+0.90	2.905m	46.41	45.46				361.40 million		$15.78 billion	1.86%	$0.22		
bloomberg	cah	1.982%	46.320	45.500	0.900	2,908,179	46.410	45.460		46.41	29.69	350.586mil	17.954	16,239.170mil	1.727	0.215 regular cash	2.580	
boston-com	cah	+1.982%	46.32 usd	45.50	+0.9000	2,908,179	46.41	45.46	45.42	45.68	29.69	350,586,487						
bostonmerchant	cah	+1.982%	46.32 usd	45.50	+0.9000	2,908,179	46.41	45.46	45.42	45.68	29.69	350,586,487						
business-insider	cah	+1.982%	46.32 usd	45.50	+0.9000	2,908,179	46.41	45.46	45.42	45.68	29.69	350,586,487						
chron	cah	+1.982%	46.32 usd	45.50	+0.9000	2,908,179	46.41	45.46	45.42	45.68	29.69	350,586,487						
cio-com	cah	+1.98%	46.32 usd	45.50	+0.9000	2,908,179	46.41	45.46	45.42	45.68	29.69	350,586,487	17.22	16b	2	0.86		
cnn-money	cah	+1.98%	46.32	45.50	+0.90	2,904,718	46.41	45.46	45.42				17.2	$16.2b	1.86%			
easystockalterts	cah	1.98%	46.32	45.50	+0.90	2908179	46.41	45.46	45.42	45.73	29.69		17.22				2.69	
eresearch-fidelity-com	cah	1.98%	46.3200	45.5000	0.9000	2,908,179	46.4100	45.4600	45.4200	45.7300	29.6900	350,586,000	16.82	$15.92b	1.89%	$0.215000		
finance-abc7-com	cah	+1.982%	46.32 usd	45.50	+0.9000	2,908,179	46.41	45.46	45.42	45.68	29.69	350,586,487						
finance-abc7chicago-com	cah	+1.982%	46.32 usd	45.50	+0.9000	2,908,179	46.41	45.46	45.42	45.68	29.69	350,586,487						
financial-content	cah	+1.982%	46.32 usd	45.50	+0.9000	2,908,179	46.41	45.46	45.42	45.68	29.69	350,586,487						
finapps-forbes-com	cah	2.0%	$46.32	45.50	0.90	2,908,179	46.41	45.46	45.42	45.73	29.69	351 mil	16.7	16 bil	1.9	0.86	2.77	
finviz	cah	1.98%	46.32			2,908,179			45.42	1.78%	59.25%	350.59m	16.82	15.92b		0.86	2.70	
fool	cah	+1.98%	$46.32	$45.50	0.90	2,908,179	$46.41	$45.46	$45.42	$45.73	$29.69		15.90	$16.24b	2.10%	0.86		
foxbusiness	cah		$46.32		+0.90	2,908,379			$45.42									
google-finance	cah	(1.98%)	46.32	45.50	+0.90	2.91m	46.41	45.46		46.41	29.69	350.59m	17.16	16.24b	1.86	0.22	2.70	
howthemarketworks	cah	1.982%	46.32	45.5	0.9	2,905,318	46.41	45.46	45.42									
hpcwire	cah	+1.982%	46.32 usd	45.50	+0.9000	2,908,179	46.41	45.46	45.42	45.68	29.69	350,586,487						
insidestocks	cah	+1.98%	46.32	45.50	+0.90	2905318	46.41	45.46					price earnings ratio: 17.95					
investopedia	cah	+1.98 %	$46.32	45.50	+0.90				45.42									
investorguide	cah	+1.98%	46.32	45.50	+0.90		46.41	45.46		45.73	29.69		16.44	16.239b			2.762	
marketintellisearch	cah	1.98 %	$46.32	$45.50	0.90	2711.50k	$46.41	$45.46	$45.42			350.59m	16.82	15.92b	1.89 %		2.70	
marketwatch	cah	+1.98%	$46.36	open: 45.50	+0.90	39,034	$46.41	$45.46	$45.42	$46.41	$29.69		17.16	$15.78b	1.86%	0.22	2.70	
minyanville	cah	+1.982%	46.32 usd	45.50	+0.9000	2,908,179	46.41	45.46	45.42	45.68	29.69	350,586,487						
msn-money	cah	+1.98%	46.32	45.50	+0.90	2.91 mil	46.41	45.46	45.42	45.73	29.69	350.59 mil	17.22	15.92 bil	1.89%	0.86	2.77	
nasdaq-com	cah	1.98%	$ 46.32		0.90	2,905,318	$ 46.41	$ 45.46	$ 45.42	$ 45.73	$ 29.69	350,586,000	16.72	$ 16,239,143,520	1.89 %	$0.860000	$ 2.77	
optimum	cah	+1.98%	46.32 ( 4:15 pm edt)	45.50	+0.90	2,905,318	46.41	45.46	45.42	45.73	29.69	350.59m	17.2	16.2b	1.68	0.78	2.69	
paidcontent	cah	+1.982%	46.32 usd	45.50	+0.9000	2,908,179	46.41	45.46	45.42	45.68	29.69	350,586,487						
pc-quote	cah	1.98%	46.32	45.5	0.90	2,908,179	46.41	45.46	45.42	45.73	29.69	343,774,093	16.88476	15,923,616,000		0.215		
personal-wealth-biz	cah	+1.98%	46.32	45.50		2,908,379	46.41	45.46	45.42	45.73	29.69		16.44		1.76	0.80	2.762	
predictwallstreet	cah	+1.98%	46.32		+0.90	2,908,179												
raymond-james	cah	1.98	46.32	45.50	0.90	2,908,179	46.41	45.46	46.32	45.73	29.69		17.03				2.72	
renewable-energy-world	cah	+1.982%	46.32 usd	45.50	+0.9000	2,908,179	46.41	45.46	45.42	45.68	29.69	350,586,487						
screamingmedia	cah	+1.98%	$	open: 45.50	+0.90	38,834	$46.41	$45.46	$45.42	$46.41	$29.69		17.16	$15.78b	1.86%	0.22	2.70	
scroli	cah	1.98%	cah 46.32	45.50	0.90	0	46.41	45.46	45.42	46.41	29.69		17.16				2.70	
simple-stock-quotes	cah	+1.98%	last trade: 46.32		change: 0.900								p/e ratio: 16.44					
smartmoney	cah	(1.98%)	46.32	$45.50	0.90	2,908,179	$46.41	$45.46	$45.42	$45.73	$29.69			15,923,600	1.89%	$0.22		
stocknod	cah	+1.982%	46.32 usd	45.50	+0.9000	2,908,179	46.41	45.46	45.42	45.68	29.69	350,586,487						
stockpickr	cah	1.98%	$46.32 0.90 | 1.98%	45.46	0.90	2.91m	46.41	45.46	45.42	45.73	29.69							
stocksmart	cah	.0 %	$44.5	38.4	0	289,304	45.4	44.46										
stocktwits	cah	2.00%	46.33		+0.91													
streetinsider-com	cah	1.98%	46.32	$45.50	+0.90	2,908,179	$46.41	$45.46	$45.42	$45.73	$29.69		17.22				$2.69	
thecramerreport	cah		46.32	45.50	+0.90	2908179	46.41	45.46										
thestree	cah	1.98%	$46.32	45.46	0.9	2905318	46.41	45.46	45.42	-45.73	29.69	3.50586487e8		1.577989778e10				
tickerspy	cah	1.98%	$46.32	45.50	+0.90	2,905,318	46.41	45.46	45.42	45.73	29.69		16.9	15.9b	1.89%	$0.21		
tmx-quotemedia	cah	1.98%	46.320	45.500	0.900	2,908,379	46.410	45.460	45.420	45.730	29.690	350,586,487	16.50	16,239,166,078	1.893	0.215 usd	2.76	
updown	cah	1.98%	$46.32	$45.50	$0.90	2,870,695	$46.41	$45.46	$45.42	$45.73	$29.69		16.26	$15.92b				
wallstreetsurvivor	cah	1.98%	46.32	45.50	0.90	2,905,318	46.41	45.46		45.73	29.69		16.50	$16b	1.90%	0.72 -	1.77	
yahoo-finance	cah	1.98%	46.32	45.50	0.90	2,908,179	46.41	45.46	45.42	46.41	29.69		16.77	16.24b	1.90%	0.86	2.76	
ycharts-com	cah	+2.00%	46.33		+0.91					45.73	29.69		16.73	16.20b	1.96%		2.77	
zacks	cah	(1.98%)	46.32		0.90	vol.  2,908,179	46.41	45.46		46.41	29.69		17.6	15.92 b	1.89	0.86	2.58	
advfn	wfmi																	
barchart	wfmi	+0.35%	59.95	62.43	+0.21	6,803,800	62.98	59.55	59.74	66.77	33.84		34.53	$10.37 b	0.67%	$0.40	+1.61	
barrons	wfmi			63.69		306,387	64.41	63.40				171.71 million		$11.15 billion	0.62%	$0.1		
bloomberg	wfmi																	
boston-com	wfmi																	
bostonmerchant	wfmi																	
business-insider	wfmi																	
chron	wfmi																	
cio-com	wfmi	0.00%			+0.00	0												
cnn-money	wfmi	+1.51%	64.41	63.69	+0.96	1,118,557	64.41	63.38	63.45				37.2	$11.3b	0.62%			
easystockalterts	wfmi	0.00%	59.95	62.42	+0.00	6806722	62.98	59.55	59.95	66.87	33.96		37.24				1.61	
finance-abc7-com	wfmi																	
finance-abc7chicago-com	wfmi																	
financial-content	wfmi																	
fool	wfmi																	
foxbusiness	wfmi																	
google-finance	wfmi	(1.51%)	64.41	63.69	+0.96	1.13m	64.41	63.38		66.87	33.96	173.56m	37.23	11.18b	0.62	0.10	1.73	
howthemarketworks	wfmi	1.513%	64.41	63.69	0.96	1,107,867	64.41	63.38	63.45									
hpcwire	wfmi																	
insidestocks	wfmi																	
investorguide	wfmi		0.00															
marketintellisearch	wfmi	-0.57 %	$38.14	$38.36	-0.22	45.70k	$38.37	$38.00	$38.36						%			
marketwatch	wfmi	+1.51%	$64.17	open: 63.69	+0.96	10,147	$64.41	$63.38	$63.45	$66.87	$33.96		37.79	$10.79b	0.62%	0.10	1.70	
minyanville	wfmi																	
msn-money	wfmi	+1.51%	64.41	63.69	+0.96	1.13 mil	64.41	63.38	63.45	66.87	33.96	175.71 mil	37.23	11.15 bil	0.63%	0.40	1.73	
paidcontent	wfmi																	
pc-quote	wfmi	0.00%				0						0		0				
personal-wealth-biz	wfmi					0												
raymond-james	wfmi																	
renewable-energy-world	wfmi																	
screamingmedia	wfmi	+1.51%	$	open: 63.69	+0.96	10,147	$64.41	$63.38	$63.45	$66.87	$33.96		37.77	$11.15b	0.62%	0.10	1.70	
scroli	wfmi	0.00%	wfmi 59.95	0.00	0.00	0	0.00	0.00	59.95	66.87	33.96		34.65				1.73	
simple-stock-quotes	wfmi		last trade: 0.00		change: 0.000													
smartmoney	wfmi																	
stocknod	wfmi																	
stockpickr	wfmi	1.51%	$64.41 0.96 | 1.51%	63.69	0.96	1.13m	64.41	63.38	63.45	66.87	33.96							
stocksmart	wfmi	.0 %	$59.53	50.62	0	140,646	61.49	58.85										
streetinsider-com	wfmi	-0%	59.95	$62.42		6,806,722	$62.98	$59.55	$59.95	$66.87	$33.96		37.24				$1.61	
thecramerreport	wfmi		0.00															
thestree	wfmi	1.51%	$64.41	63.69	0.96	1129076	64.41	63.38	63.45	-66.87	33.96	1.7356499e8		1.0405221151e10				
tickerspy	wfmi	%	$										.		null	null		
tmx-quotemedia	wfmi																	
wallstreetsurvivor	wfmi	1.51%	64.41	63.69	0.96	1,107,867	64.41	63.38		66.87	33.96		35.60	$11b	0.60%		1.43	
yahoo-finance	wfmi																	
ycharts-com	wfmi	+0.00%	63.45		+0.00					66.87	34.04							
zacks	wfmi																	
advfn	crs	0.40	57.91	57.74	0.23	444512	58.21	56.5										
barchart	crs	+0.40%	57.91	57.74	+0.23	444,512	58.21	56.50	57.68	59.04	29.67		49.60	$2.55 b	1.27%	$0.72	+1.15	
barrons	crs	0.40%	57.91	57.74	+0.23	443,690	58.21	56.50				44.40 million		$2.49 billion	1.24%	$0.18		
bloomberg	crs	0.399%	57.910	57.740	0.230	444,512	58.210	56.500		59.04	30.17	44.020mil	45.242	2,549.192mil	1.243	0.180 regular cash	1.280	
boston-com	crs	+0.3988%	57.91 usd	57.74	+0.2300	444,512	58.21	56.50	57.68	59.04	30.17	44,019,887						
bostonmerchant	crs	+0.3988%	57.91 usd	57.74	+0.2300	444,512	58.21	56.50	57.68	59.04	30.17	44,019,887						
business-insider	crs	+0.3988%	57.91 usd	57.74	+0.2300	444,512	58.21	56.50	57.68	59.04	30.17	44,019,887						
chron	crs	+0.3988%	57.91 usd	57.74	+0.2300	444,512	58.21	56.50	57.68	59.04	30.17	44,019,887						
cio-com	crs	+0.40%	57.91 usd	57.74	+0.2300	444,512	58.21	56.50	57.68	59.04	30.17	44,019,887	50.36	3b	1.4	0.72		
cnn-money	crs	+0.40%	57.91	57.74	+0.23	443,690	58.21	56.50	57.68				50.4	$2.5b	1.24%			
easystockalterts	crs	0.40%	57.91	57.74	+0.23	444512	58.21	56.50	57.68	59.04	30.17		50.36				1.15	
eresearch-fidelity-com	crs	0.40%	57.9100	57.7400	0.2300	444,512	58.2100	56.5000	57.6800	59.0400	30.1700	44,020,000	50.16	$2.54b	1.25%	$0.180000		
finance-abc7-com	crs	+0.3988%	57.91 usd	57.74	+0.2300	444,512	58.21	56.50	57.68	59.04	30.17	44,019,887						
finance-abc7chicago-com	crs	+0.3988%	57.91 usd	57.74	+0.2300	444,512	58.21	56.50	57.68	59.04	30.17	44,019,887						
financial-content	crs	+0.3988%	57.91 usd	57.74	+0.2300	444,512	58.21	56.50	57.68	59.04	30.17	44,019,887						
finapps-forbes-com	crs	0.4%	$57.91	57.74	0.23	444,512	58.21	56.50	57.68	59.04	30.17	44 mil	50.4	3 bil	1.2	0.72	1.15	
finviz	crs	0.40%	57.91			444,512			57.68	-1.91%	95.22%	44.02m	50.80	2.55b		0.72	1.14	
fool	crs	+0.40%	$57.91	$57.74	0.23	444,176	$58.21	$56.50	$57.68	$59.04	$30.17		49.20	$2.55b	2.50%	0.72		
foxbusiness	crs		$57.91		+0.23	444,512			$57.68									
google-finance	crs	(0.40%)	57.91	57.74	+0.23	444,512.00	58.21	56.50		59.04	30.17	44.02m	50.90	2.55b	1.24	0.18	1.14	
howthemarketworks	crs	0.399%	57.91	57.74	0.23	443,690	58.21	56.5	57.68									
hpcwire	crs	+0.3988%	57.91 usd	57.74	+0.2300	444,512	58.21	56.50	57.68	59.04	30.17	44,019,887						
insidestocks	crs	+0.40%	57.91	57.74	+0.23	443802	58.21	56.50					price earnings ratio: 50.36					
investopedia	crs	+0.40 %	$57.91	57.74	+0.23				57.68									
investorguide	crs	+0.40%	57.91	57.74	+0.23		58.21	56.50		59.04	30.17		50.60	2.549b			1.14	
marketintellisearch	crs	0.4 %	$57.91	$57.74	0.23	407.00k	$58.21	$56.50	$57.68			44.02m	50.60	2.54b	1.25 %		1.14	
marketwatch	crs	+0.40%	$57.91	open: 57.74	+0.23	5,381	$58.21	$56.50	$57.68	$59.04	$30.17		50.46	$2.49b	1.24%	0.18	1.15	
minyanville	crs	+0.3988%	57.91 usd	57.74	+0.2300	444,512	58.21	56.50	57.68	59.04	30.17	44,019,887						
msn-money	crs	+0.40%	57.91	57.74	+0.23	444,512	58.21	56.50	57.68	59.04	30.17	44.02 mil	50.36	2.54 bil	1.25%	0.72	1.14	
nasdaq-com	crs	0.4%	$ 57.91		0.23	444,512	$ 58.21	$ 56.50	$ 57.68	$ 59.04	$ 30.17	44,020,000	50.36	$ 2,549,198,200	1.25 %	$0.720000	$ 1.15	
optimum	crs	+0.40%	57.91 ( 4:15 pm edt)	57.74	+0.23	444,176	58.21	56.50	57.68	59.04	30.17	44.02m	50.4	2.5b	1.24	0.72	1.15	
paidcontent	crs	+0.3988%	57.91 usd	57.74	+0.2300	444,512	58.21	56.50	57.68	59.04	30.17	44,019,887						
pc-quote	crs	0.40%	57.91	57.74	0.23	444,512	58.21	56.5	57.68	59.04	30.17	43,845,165	50.15652	2,539,074,000		0.18		
personal-wealth-biz	crs	+0.40%	57.91	57.74		444,512	58.21	56.50	57.68	59.04	30.17		50.60		1.25	0.72	1.14	
predictwallstreet	crs	+0.40%	57.91		+0.23	444,512												
raymond-james	crs	0.40	57.91	57.74	0.23	444,512	58.21	56.50	57.91	59.04	30.17		50.36				1.15	
renewable-energy-world	crs	+0.3988%	57.91 usd	57.74	+0.2300	444,512	58.21	56.50	57.68	59.04	30.17	44,019,887						
screamingmedia	crs	+0.40%	$	open: 57.74	+0.23	5,381	$58.21	$56.50	$57.68	$59.04	$30.17		50.46	$2.49b	1.24%	0.18	1.15	
scroli	crs	%	crs			0												
simple-stock-quotes	crs	+0.40%	last trade: 57.91		change: 0.230								p/e ratio: 50.6					
smartmoney	crs	(0.40%)	57.91	$57.74	0.23	444,512	$58.21	$56.50	$57.68	$59.04	$30.17			2,539,100	1.25%	$0.18		
stocknod	crs	+0.3988%	57.91 usd	57.74	+0.2300	444,512	58.21	56.50	57.68	59.04	30.17	44,019,887						
stockpickr	crs	0.40%	$57.91 0.23 | 0.40%	57.74	0.23	444.18k	58.21	56.50	57.68	59.04	30.17							
stocksmart	crs	.0 %	$50.89	40.89	0	36,567	52.66	50.88										
stocktwits	crs	0.40%	57.91		+0.23													
streetinsider-com	crs	0.40%	57.91	$57.74	+0.23	444,512	$58.21	$56.50	$57.68	$59.04	$30.17		50.36				$1.15	
thecramerreport	crs		57.91	57.74	+0.23	444512	58.21	56.50										
thestree	crs	0.4%	$57.91	57.74	0.23	444176	58.21	56.5	57.68	-59.04	30.17	4.4019887e7		2.488884411e9				
tickerspy	crs	0.40%	$57.91	57.74	+0.23	444,512	58.21	56.50	57.68	59.04	30.17		50.2	2.5b	1.25%	$0.18		
tmx-quotemedia	crs	0.40%	57.910	57.740	0.230	444,512	58.210	56.500	57.680	59.040	30.170	44,019,887	50.20	2,549,191,656	1.248	0.180 usd	1.15	
updown	crs	0.40%	$57.91	$57.74	$0.23	436,180	$58.21	$56.50	$57.68	$59.04	$30.17		49.43	$2.53b				
wallstreetsurvivor	crs	0.40%	57.91	57.74	0.23	443,690	58.21	56.50		59.04	30.17		50.20	$3b	1.20%	0.72 -	0.04	
yahoo-finance	crs	0.40%	57.91	57.74	0.23	444,512	58.21	56.50	57.68	59.04	30.17		50.80	2.55b	1.30%	0.72	1.14	
ycharts-com	crs	+0.40%	57.91		+0.23					59.04	30.17		50.80	2.55b	1.29%		1.14	
zacks	crs	(0.40%)	57.91		0.23	vol.  444,512	58.21	56.50		59.04	30.17		50.6	2.54 b	1.25	0.72	1.14	
advfn	cbu	1.41	25.14	24.82	0.35	162122	25.22	24.75										
barchart	cbu	+1.41%	25.14	24.82	+0.35	162,122	25.22	24.75	24.79	28.37	21.09		12.55	$840.18 m	3.88%	$0.96	+1.95	
barrons	cbu	1.41%	25.14	24.82	+0.35	154,359	25.22	24.75				33.27 million		$909.74 million	3.82%	$0.24		
bloomberg	cbu	1.412%	25.140	24.820	0.350	162,122	25.220	24.750		28.95	21.52	36.787mil	12.761	924.814mil	3.820	0.240 regular cash	1.970	
boston-com	cbu	+1.412%	25.14 usd	24.82	+0.3500	162,122	25.22	24.75	24.79	28.95	21.52	36,786,561						
bostonmerchant	cbu	+1.412%	25.14 usd	24.82	+0.3500	162,122	25.22	24.75	24.79	28.95	21.52	36,786,561						
business-insider	cbu	+1.412%	25.14 usd	24.82	+0.3500	162,122	25.22	24.75	24.79	28.95	21.52	36,786,561						
chron	cbu	+1.412%	25.14 usd	24.82	+0.3500	160,676	25.22	24.75	24.79	28.95	21.52	36,786,561						
cio-com	cbu	+1.41%	25.14 usd	24.82	+0.3500	160,676	25.22	24.75	24.79	28.95	21.52	36,786,561	12.96	925m	4	0.96		
cnn-money	cbu	+1.41%	25.14	24.82	+0.35	160,526	25.22	24.75	24.79				13.0	$924.8m	3.82%			
easystockalterts	cbu	1.41%	25.14	24.82	+0.35	160676	25.22	24.75	24.79	28.95	21.52		12.96				1.94	
eresearch-fidelity-com	cbu	1.41%	25.1400	24.8200	0.3500	160,676	25.2200	24.7500	24.7900	28.9500	21.5200	36,787,000	12.78	$911.95m	3.87%	$0.240000		
finance-abc7-com	cbu	+1.412%	25.14 usd	24.82	+0.3500	160,676	25.22	24.75	24.79	28.95	21.52	36,786,561						
finance-abc7chicago-com	cbu	+1.412%	25.14 usd	24.82	+0.3500	160,676	25.22	24.75	24.79	28.95	21.52	36,786,561						
financial-content	cbu	+1.412%	25.14 usd	24.82	+0.3500	160,676	25.22	24.75	24.79	28.95	21.52	36,786,561						
finapps-forbes-com	cbu	1.4%	$25.14	24.82	0.35	160,676	25.22	24.75	24.79	28.95	21.52	37 mil	13.0	925 mil	3.8	0.96	1.94	
finviz	cbu	1.41%	25.14			160,676			24.79	-11.36%	21.61%	36.79m	12.96	924.90m		0.96	1.94	
fool	cbu	+1.41%	$25.14	$24.82	0.35	160,526	$25.22	$24.75	$24.79	$28.95	$21.52		12.50	$924.81m	4.30%	0.96		
foxbusiness	cbu		$25.14		+0.35	162,122			$24.79									
google-finance	cbu	(1.41%)	25.14	24.82	+0.35	160,676.00	25.22	24.75		28.95	21.52	36.79m	12.97	924.81m	3.82	0.24	1.94	
howthemarketworks	cbu	1.412%	25.14	24.82	0.35	154,359	25.22	24.75	24.79									
hpcwire	cbu	+1.412%	25.14 usd	24.82	+0.3500	162,122	25.22	24.75	24.79	28.95	21.52	36,786,561						
insidestocks	cbu	+1.41%	25.14	24.82	+0.35	154359	25.22	24.75										
investopedia	cbu	+1.41 %	$25.14	24.82	+0.35				24.79									
investorguide	cbu	+1.41%	25.14	24.82	+0.35		25.22	24.75		28.95	21.52		12.72	924.8m			1.949	
marketintellisearch	cbu	1.41 %	$25.14	$0.00	0.35	122.70k	$25.22	$24.75	$24.79			36.79m	12.78	0.91b	3.87 %		1.94	
marketwatch	cbu	+1.41%	$25.14	open: 24.82	+0.35	7,613	$25.22	$24.75	$24.79	$28.95	$21.76		12.95	$909.74m	3.82%	0.24	1.94	
minyanville	cbu	+1.412%	25.14 usd	24.82	+0.3500	160,676	25.22	24.75	24.79	28.95	21.52	36,786,561						
msn-money	cbu	+1.41%	25.14	24.82	+0.35	160,676	25.22	24.75	24.79	28.95	21.52	36.79 mil	12.76	911.94 mil	3.87%	0.96	1.94	
nasdaq-com	cbu	1.41%	$ 25.14		0.35	160,676	$ 25.22	$ 24.75	$ 24.79	$ 28.95	$ 21.52	36,787,000	12.89	$ 924,825,180	3.87 %	$0.960000	$ 1.95	
optimum	cbu	+1.41%	25.14 ( 4:15 pm edt)	24.82	+0.35	160,676	25.22	24.75	24.79	28.95	21.52	36.79m	13.0	924.8m	3.82	0.96	1.94	
paidcontent	cbu	+1.412%	25.14 usd	24.82	+0.3500	160,676	25.22	24.75	24.79	28.95	21.52	36,786,561						
pc-quote	cbu	1.41%	25.14	24.82	0.35	162,122	25.22	24.75	24.79	28.95	21.52	36,274,849	12.58376	911,950,000		0.24		
personal-wealth-biz	cbu	+1.41%	25.14	24.82		162,122	25.22	24.75	24.79	28.95	21.52		12.72		3.87	0.96	1.949	
predictwallstreet	cbu	+1.41%	25.14		+0.35	160,676												
raymond-james	cbu	1.41	25.14	24.82	0.35	160,676	25.22	24.75	25.14	28.95	21.52		12.76				1.97	
renewable-energy-world	cbu	+1.412%	25.14 usd	24.82	+0.3500	160,676	25.22	24.75	24.79	28.95	21.52	36,786,561						
screamingmedia	cbu	+1.41%	$	open: 24.82	+0.35	7,613	$25.22	$24.75	$24.79	$28.95	$21.76		12.95	$909.74m	3.82%	0.24	1.94	
scroli	cbu	%	cbu			0												
simple-stock-quotes	cbu	+1.41%	last trade: 25.14		change: 0.350								p/e ratio: 12.72					
smartmoney	cbu	(1.41%)	25.14	$24.82	0.35	162,122	$25.22	$24.75	$24.79	$28.95	$21.52			911,900	3.87%	$0.24		
stocknod	cbu	+1.412%	25.14 usd	24.82	+0.3500	162,122	25.22	24.75	24.79	28.95	21.52	36,786,561						
stockpickr	cbu	1.41%	$25.14 0.35 | 1.41%	24.82	0.35	160.53k	25.22	24.75	24.79	28.95	21.52							
stocksmart	cbu	.0 %	$23.93	27.8	0	37,734	24.83	23.9										
stocktwits	cbu	1.41%	25.14		+0.35													
streetinsider-com	cbu	1.41%	25.14	$24.82	+0.35	160,676	$25.22	$24.75	$24.79	$28.95	$21.52		12.96				$1.94	
thecramerreport	cbu		25.14		+0.35	162122	25.22	24.75										
thestree	cbu	1.41%	$25.14	24.82	0.35	160526	25.22	24.75	24.79	-28.95	21.52	3.6786561e7		9.09731654e8				
tickerspy	cbu	1.41%	$25.14	24.82	+0.35	160,676	25.22	24.75	24.79	28.95	21.52		12.6	828.6m	3.87%	$0.24		
tmx-quotemedia	cbu	1.41%	25.140	24.820	0.350	162,122	25.220	24.750	24.790	28.950	21.760	36,786,561	12.80	924,814,144	3.819	0.240 usd	1.94	
updown	cbu	1.41%	$25.14	$24.82	$0.35	154,359	$25.22	$24.75	$24.79	$28.95	$21.52	36.78b	12.52	$912m			1.98	
wallstreetsurvivor	cbu	1.41%	25.14	24.82	0.35	154,359	25.22	24.75		28.95	21.52		12.80	$912m	3.90%	0.94 -	1.89	
yahoo-finance	cbu	1.41%	25.14		0.35	160,676	25.22	24.75	24.79	28.95	21.52		12.90	924.80m	3.90%	0.96	1.95	
ycharts-com	cbu	+1.45%	25.14		+0.36					28.95	21.52		12.89	840.18m	3.94%		1.95	
zacks	cbu	(1.41%)	25.14		0.35	vol.  160,676	25.22	24.75		28.95	21.52		12.58	911.95 m	3.87	0.96	1.97	
advfn	esl	2.11	78.01	76.51	1.61	136164	78.26	76.44										
barchart	esl	+2.11%	78.01	76.51	+1.61	136,164	78.26	76.44	76.40	78.26	43.58		14.08	$2.38 b			+4.21	
barrons	esl	2.11%	78.01	76.51	+1.61	135,664	78.26	76.44				30.48 million		$2.30 billion	esl has not issued dividends in more than 1 year.			
bloomberg	esl	2.107%	78.010	76.510	1.610	136,164	78.260	76.440		78.26	43.58	30.556mil	14.473	2,383.636mil			5.390	
boston-com	esl	+2.107%	78.01 usd	76.51	+1.610	136,164	78.26	76.44	76.40	76.56	43.58	30,555,518						
bostonmerchant	esl	+2.107%	78.01 usd	76.51	+1.610	136,164	78.26	76.44	76.40	76.56	43.58	30,555,518						
business-insider	esl	+2.107%	78.01 usd	76.51	+1.610	136,164	78.26	76.44	76.40	76.56	43.58	30,555,518						
chron	esl	+2.107%	78.01 usd	76.51	+1.610	136,164	78.26	76.44	76.40	76.56	43.58	30,555,518						
cio-com	esl	+2.11%	78.01 usd	76.51	+1.610	136,164	78.26	76.44	76.40	76.56	43.58	30,555,518	14.72	2b				
cnn-money	esl	+2.11%today&rsquo;s change	78.01data as of 4:07pm et	76.51	+1.61	135,664	78.26	76.44	76.40				14.7	$2.4b				
easystockalterts	esl	2.10%	78.01	76.51	+1.61	135664	78.26	76.44	76.40	78.00	43.58		14.72				5.30	
eresearch-fidelity-com	esl	2.11%	78.0100	76.5100	1.6100	136,164	78.2600	76.4400	76.4000	78.0000	43.5800	30,556,000	14.36	$2.33b				
finance-abc7-com	esl	+2.107%	78.01 usd	76.51	+1.610	136,164	78.26	76.44	76.40	76.56	43.58	30,555,518						
finance-abc7chicago-com	esl	+2.107%	78.01 usd	76.51	+1.610	136,164	78.26	76.44	76.40	76.56	43.58	30,555,518						
financial-content	esl	+2.107%	78.01 usd	76.51	+1.610	136,164	78.26	76.44	76.40	76.56	43.58	30,555,518						
finapps-forbes-com	esl	2.1%	$78.01	76.51	1.61	136,164	78.26	76.44	76.40	78.00	43.58	31 mil	13.7	2 bil	0.0	0.00	5.68	
finviz	esl	2.11%	78.01			135,664			76.40	0.01%	79.00%	30.56m	14.28	2.33b			5.35	
fool	esl	+2.28%	$78.14	$76.51	1.74	99,063	$78.26	$76.44	$76.40	$78.00	$43.58		13.20	$2.39b				
foxbusiness	esl		$78.01		+1.61	140,486			$76.40									
google-finance	esl	(2.11%)	78.01	76.51	+1.61	136,164.00	78.26	76.44		78.26	43.58	30.56m	14.58	2.38b			5.35	
howthemarketworks	esl	2.107%	78.01	76.51	1.61	136,164	78.26	76.44	76.4									
hpcwire	esl	+2.107%	78.01 usd	76.51	+1.610	136,164	78.26	76.44	76.40	76.56	43.58	30,555,518						
insidestocks	esl	+2.11%	78.01	76.51	+1.61	136164	78.26	76.44					price earnings ratio: 14.64					
investopedia	esl	+2.11 %	$78.01	76.51	+1.61				76.40									
investorguide	esl	+2.11%	78.01	76.51	+1.61		78.26	76.44		75.96	43.58		13.44	2.384b			5.684	
marketintellisearch	esl	2.11 %	$78.01	$76.51	1.61	81.90k	$78.26	$76.44	$76.40			30.56m	14.28	2.33b	0.0 %		5.35	
marketwatch	esl	+2.11%	$78.01	open: 76.51	+1.61	4,822	$78.26	$76.44	$76.40	$78.26	$43.58		14.72	$2.30b			5.30	
minyanville	esl	+2.107%	78.01 usd	76.51	+1.610	136,164	78.26	76.44	76.40	76.56	43.58	30,555,518						
msn-money	esl	+2.11%	78.01	76.51	+1.61	136,164	78.26	76.44	76.40	78.00	43.58	30.56 mil	14.61	2.33 bil			5.71	
nasdaq-com	esl	2.11%	$ 78.01		1.61	135,664	$ 78.26	$ 76.44	$ 76.40	$ 78	$ 43.58	30,476,000	13.73	$ 2,377,432,760			$ 5.68	
optimum	esl	+2.11%	78.01 ( 3:59 pm edt)	76.51	+1.61	113,611	78.26	76.44	76.40	78.00	43.58	30.56m	14.7	2.4b			5.30	
paidcontent	esl	+2.107%	78.01 usd	76.51	+1.610	136,164	78.26	76.44	76.40	76.56	43.58	30,555,518						
pc-quote	esl	2.11%	78.01	76.51	1.61	140,486	78.26	76.44	76.4	78.00	43.58	29,925,375	14.30712	2,334,479,000				
personal-wealth-biz	esl	+2.11%	78.01	76.51		140,486	78.26	76.44	76.40	75.96	43.58		13.44			0.00	5.684	
predictwallstreet	esl	+2.11%	78.01		+1.61	136,164												
raymond-james	esl	2.11	78.01	76.51	1.61	136,164	78.26	76.44	78.01	78.00	43.58		14.37				5.43	
renewable-energy-world	esl	+2.107%	78.01 usd	76.51	+1.610	136,164	78.26	76.44	76.40	76.56	43.58	30,555,518						
screamingmedia	esl	+2.11%	$	open: 76.51	+1.61	2,421	$78.26	$76.44	$76.40	$78.26	$43.58		14.72	$2.30b			5.30	
scroli	esl	%	esl			0												
simple-stock-quotes	esl	+2.11%	last trade: 78.01		change: 1.610								p/e ratio: 13.44					
smartmoney	esl	(2.11%)	78.01	$76.51	1.61	136,164	$78.26	$76.44	$76.40	$78.00	$43.58			2,332,000	0.00%	$0.00		
stocknod	esl	+2.107%	78.01 usd	76.51	+1.610	136,164	78.26	76.44	76.40	76.56	43.58	30,555,518						
stockpickr	esl	2.11%	$78.01 1.61 | 2.11%	76.51	1.61	136.16k	78.26	76.44	76.40	78.00	43.58							
stocksmart	esl	.0 %	$73.56	68.28	0	44,627	75.69	73.5										
stocktwits	esl	2.07%	77.98		+1.58													
streetinsider-com	esl	2.11%	78.01	$76.51	+1.61	135,664	$78.26	$76.44	$76.40	$78.00	$43.58		14.72				$5.30	
thecramerreport	esl		78.01	76.51	+1.61	136464	78.26											
thestree	esl	2.11%	$78.01	76.51	1.61	136164	78.26	76.44	76.4	-78.0	43.58	3.0555518e7		2.294799583e9				
tickerspy	esl	2.11%	$78.01	76.51	+1.61	136,164	78.26	76.44	76.40	78.00	43.58		14.3	2.3b	0.00%	$0.00		
tmx-quotemedia	esl	2.11%	78.010	76.510	1.610	140,486	78.260	76.440	76.400	78.000	43.580	30,555,518	13.40	2,383,635,959			5.69	
updown	esl	2.11%	$78.01	$76.51	$1.61	135,664	$78.26	$76.44	$76.40	$78.00	$43.58	30.47b	13.18	$2.33b			5.80	
wallstreetsurvivor	esl	2.11%	78.01	76.51	1.61	136,164	78.26	76.44		78.00	43.58		13.40	$2b			4.66	
yahoo-finance	esl	2.11%	78.01	76.51	1.61	136,464	78.26	76.44	76.40	78.26	43.58		13.72	2.38b			5.68	
ycharts-com	esl	+2.07%	77.98		+1.58					78.00	43.58		13.68	2.38b	0.00%		5.70	
zacks	esl	(2.11%)	78.01		1.61	vol.  136,164	78.26	76.44		78.26	43.58		14.31	2.33 b	0.00	0.00	5.34	
advfn	prx	1.18	33.37	32.95	0.39	386759	33.44	32.9										
barchart	prx	+1.18%	33.37	32.95	+0.39	386,759	33.44	32.90	32.98	39.57	25.58		10.41	$1.20 b			-1.21	
barrons	prx	1.18%	33.37	32.95	+0.39	313,229	33.44	32.90				35.64 million		$1.18 billion	prx has not issued dividends in more than 1 year.			
bloomberg	prx	1.183%	33.370	32.950	0.390	386,759	33.440	32.900		39.57	25.58	36.209mil	11.627	1,208.290mil			2.870	
boston-com	prx	+1.183%	33.37 usd	32.95	+0.3900	386,759	33.44	32.90	32.98	39.57	25.58	36,208,861						
bostonmerchant	prx	+1.183%	33.37 usd	32.95	+0.3900	386,759	33.44	32.90	32.98	39.57	25.58	36,208,861						
business-insider	prx	+1.183%	33.37 usd	32.95	+0.3900	386,759	33.44	32.90	32.98	39.57	25.58	36,208,861						
chron	prx	+1.183%	33.37 usd	32.95	+0.3900	386,759	33.44	32.90	32.98	39.57	25.58	36,208,861						
cio-com	prx	+1.18%	33.37 usd	32.95	+0.3900	386,759	33.44	32.90	32.98	39.57	25.58	36,208,861		1b				
cnn-money	prx	+1.18%	33.37	32.95	+0.39	385,336	33.44	32.90	32.98				nm	$1.2b				
easystockalterts	prx	1.18%	33.37	32.95	+0.39	386759	33.44	32.90	32.98	39.57	25.58						-1.22	
eresearch-fidelity-com	prx	1.18%	33.3700	32.9500	0.3900	386,759	33.4400	32.9000	32.9800	39.5700	25.5800	36,209,000	nm	$1.19b				
finance-abc7-com	prx	+1.183%	33.37 usd	32.95	+0.3900	386,759	33.44	32.90	32.98	39.57	25.58	36,208,861						
finance-abc7chicago-com	prx	+1.183%	33.37 usd	32.95	+0.3900	386,759	33.44	32.90	32.98	39.57	25.58	36,208,861						
financial-content	prx	+1.183%	33.37 usd	32.95	+0.3900	386,759	33.44	32.90	32.98	39.57	25.58	36,208,861						
finapps-forbes-com	prx	1.2%	$33.37	32.95	0.39	386,759	33.44	32.90	32.98	39.57	25.58	36 mil		1 bil	0.0	0.00	-1.21	
finviz	prx	1.18%	33.37			385,336			32.98	-15.67%	30.45%	36.21m		1.21b			-1.21	
fool	prx	+1.18%	$33.37	$32.95	0.39	385,216	$33.44	$32.90	$32.98	$39.57	$25.58		0.00	$1.21b				
foxbusiness	prx		$33.37		+0.39	386,759			$32.98									
google-finance	prx	(1.18%)	33.37	32.95	+0.39	386,759.00	33.44	32.90		39.57	25.58	36.21m		1.21b			-1.21	
howthemarketworks	prx	1.183%	33.37	32.95	0.39	313,229	33.44	32.9	32.98									
hpcwire	prx	+1.183%	33.37 usd	32.95	+0.3900	386,759	33.44	32.90	32.98	39.57	25.58	36,208,861						
insidestocks	prx	+1.18%	33.37	32.95	+0.39	380127	33.44	32.90					price earnings ratio: 10.63					
investopedia	prx	+1.18 %	$33.37	32.95	+0.39				32.98									
investorguide	prx	+1.18%	33.37	32.95	+0.39		33.44	32.90		39.57	24.51			1.188b			-1.229	
marketintellisearch	prx	1.18 %	$33.37	$32.95	0.39	260.70k	$33.44	$32.90	$32.98			36.21m	0.00	1.19b	0.0 %		-1.21	
marketwatch	prx	+1.18%	$33.37	open: 32.95	+0.39	88,910	$33.44	$32.90	$32.98	$39.57	$25.58			$1.18b				
minyanville	prx	+1.183%	33.37 usd	32.95	+0.3900	386,759	33.44	32.90	32.98	39.57	25.58	36,208,861						
msn-money	prx	+1.18%	33.37	32.95	+0.39	386,759	33.44	32.90	32.98	39.57	25.58	36.21 mil	-27.35	1.19 bil			-1.21	
nasdaq-com	prx	1.18%	$ 33.37		0.39	386,759	$ 33.44	$ 32.90	$ 32.98	$ 39.57	$ 25.58	36,209,000		$ 1,208,294,330			$ -1.21	
optimum	prx	+1.18%	33.37 ( 4:15 pm edt)	32.95	+0.39	385,336	33.44	32.90	32.98	39.57	25.58	36.21m		1.2b			-1.22	
paidcontent	prx	+1.183%	33.37 usd	32.95	+0.3900	386,759	33.44	32.90	32.98	39.57	25.58	36,208,861						
pc-quote	prx	1.18%	33.37	32.95	0.39	386,759	33.44	32.9	32.98	39.57	25.58	35,785,823	-27.03279	1,194,173,000				
personal-wealth-biz	prx	+1.18%	33.37	32.95		386,759	33.44	32.90	32.98	39.57	24.51					0.00	-1.229	
predictwallstreet	prx	+1.18%	33.37		+0.39	386,759												
raymond-james	prx	1.18	33.37	32.95	0.39	386,759	33.44	32.90	33.37	39.57	25.58						-1.15	
renewable-energy-world	prx	+1.183%	33.37 usd	32.95	+0.3900	386,759	33.44	32.90	32.98	39.57	25.58	36,208,861						
screamingmedia	prx	+1.18%	$	open: 32.95	+0.39	88,910	$33.44	$32.90	$32.98	$39.57	$25.58			$1.18b				
scroli	prx	%	prx			0												
simple-stock-quotes	prx	+1.18%	last trade: 33.37		change: 0.390													
smartmoney	prx	(1.18%)	33.37	$32.95	0.39	386,759	$33.44	$32.90	$32.98	$39.57	$25.58			1,194,200	0.00%	$0.00		
stocknod	prx	+1.183%	33.37 usd	32.95	+0.3900	386,759	33.44	32.90	32.98	39.57	25.58	36,208,861						
stockpickr	prx	1.18%	$33.37 0.39 | 1.18%	32.95	0.39	385.22k	33.44	32.90	32.98	39.57	25.58							
stocksmart	prx	.0 %	$33.77	38.57	0	24,809	34.445	33.77										
stocktwits	prx	1.14%	33.35		+0.38													
streetinsider-com	prx	1.18%	33.37	$32.95	+0.39	386,759	$33.44	$32.90	$32.98	$39.57	$25.58						$-1.22	
thecramerreport	prx		33.37	32.95	+0.39	386759	33.44	32.90										
thestree	prx	1.18%	$33.37	32.95	0.39	385216	33.44	32.9	32.98	-39.57	25.58	3.6208861e7		1.184029755e9				
tickerspy	prx	1.18%	$33.37	32.95	+0.39	386,759	33.44	32.90	32.98	39.57	25.58		-27.0	1.1b	0.00%	$0.00		
tmx-quotemedia	prx	1.18%	33.370	32.950	0.390	386,759	33.440	32.900	32.980	39.570	25.580	36,208,861		1,208,289,692			-1.21	
updown	prx	1.18%	$33.37	$32.95	$0.39	297,729	$33.44	$32.90	$32.98	$39.57	$25.58	36.20b		$1.19b			-1.23	
wallstreetsurvivor	prx	1.18%	33.37	32.95	0.39	313,229	33.44	32.90		39.57	25.58			$1b			2.60	
yahoo-finance	prx	1.18%	33.37	32.95	0.39	386,759	33.44	32.90	32.98	39.57	25.58			1.19b			-1.23	
ycharts-com	prx	+1.14%	33.35		+0.38					39.57	25.58			1.20b	0.00%		-1.22	
zacks	prx	(1.18%)	33.37		0.39	vol.  386,759	33.44	32.90		39.57	25.58		10.5	1.19 b	0.00	0.00	3.14	
advfn	grb	0.36	11.17	11.12	0.04	171264	11.18	11.09										
barchart	grb	+0.36%	11.17	11.12	+0.04	171,264	11.18	11.09	11.13	11.18	4.64		46.21	$280.81 m			-0.51	
barrons	grb	0.36%	11.17	11.12	+0.04	167,572	11.18	11.09				25.13 million		$278.32 million	grb has not issued dividends in more than 1 year.	$0.08		
bloomberg	grb	0.359%	11.170	11.120	0.040	171,264	11.180	11.090		11.18	4.64	25.092mil		280.275mil			-0.090	
boston-com	grb	+0.3594%	11.17 usd	11.12	+0.0400	171,264	11.18	11.09	11.13	11.15	4.640	25,139,933						
bostonmerchant	grb	+0.3594%	11.17 usd	11.12	+0.0400	171,264	11.18	11.09	11.13	11.15	4.640	25,139,933						
business-insider	grb	+0.3594%	11.17 usd	11.12	+0.0400	171,264	11.18	11.09	11.13	11.15	4.640	25,139,933						
chron	grb	+0.3594%	11.17 usd	11.12	+0.0400	171,104	11.18	11.09	11.13	11.15	4.640	25,139,933						
cio-com	grb	+0.36%	11.17 usd	11.12	+0.0400	171,104	11.18	11.09	11.13	11.15	4.640	25,139,933		281m				
cnn-money	grb	+0.36%	11.17	11.13	+0.04	167,572	11.18	11.09	11.13				nm	$280.8m				
easystockalterts	grb	0.36%	11.17	11.12	+0.04	171104	11.18	11.09	11.13	11.15	4.64						-0.27	
eresearch-fidelity-com	grb	0.36%	11.1700	11.1200	0.0400	171,104	11.1800	11.0900	11.1300	11.1500	4.6400	25,092,000	nm	$279.27m				
finance-abc7-com	grb	+0.3594%	11.17 usd	11.12	+0.0400	171,104	11.18	11.09	11.13	11.15	4.640	25,139,933						
finance-abc7chicago-com	grb	+0.3594%	11.17 usd	11.12	+0.0400	171,104	11.18	11.09	11.13	11.15	4.640	25,139,933						
financial-content	grb	+0.3594%	11.17 usd	11.12	+0.0400	171,104	11.18	11.09	11.13	11.15	4.640	25,139,933						
finapps-forbes-com	grb	0.4%	$11.17	11.12	0.04	171,104	11.18	11.09	11.13	11.15	4.64	25 mil		280 mil	0.0	0.00		
finviz	grb	0.36%	11.17			171,104			11.13	0.18%	140.73%	25.14m		279.81m			-0.27	
fool	grb	+0.36%	$11.17	$11.12	0.04	171,104	$11.18	$11.09	$11.13	$11.15	$4.64		0.00	$280.81m				
foxbusiness	grb		$11.17		+0.04	172,252			$11.13									
google-finance	grb	(0.36%)	11.17	11.12	+0.04	171,104.00	11.18	11.09		11.18	4.64	25.14m		280.81m			-0.27	
howthemarketworks	grb	0.359%	11.17	11.12	0.04	167,572	11.18	11.09	11.13									
hpcwire	grb	+0.3594%	11.17 usd	11.12	+0.0400	171,264	11.18	11.09	11.13	11.15	4.640	25,139,933						
insidestocks	grb	+0.36%	11.17	11.12	+0.04	167572	11.18	11.09										
investopedia	grb	+0.36 %	$11.17	11.12	+0.04				11.13									
investorguide	grb	+0.36%	11.17	11.12	+0.04		11.18	11.09		11.15	4.64			280.8m			-0.944	
marketintellisearch	grb	0.36 %	$11.17	$11.12	0.04	117.10k	$11.18	$11.09	$11.13			25.14m	0.00	0.28b	0.0 %		-0.27	
marketwatch	grb	+0.36%	$11.17	open: 11.12	+0.04	3,532	$11.18	$11.09	$11.13	$11.18	$4.64			$278.32m				
minyanville	grb	+0.3594%	11.17 usd	11.12	+0.0400	171,104	11.18	11.09	11.13	11.15	4.640	25,139,933						
msn-money	grb	+0.36%	11.17	11.12	+0.04	171,104	11.18	11.09	11.13	11.15	4.64	25.09 mil	-41.37	279.27 mil			-0.94	
nasdaq-com	grb	0.36%	$ 11.17		0.04	171,104	$ 11.18	$ 11.09	$ 11.13	$ 11.15	$ 4.64	25,092,000		$ 280,277,640			$ -0.94	
optimum	grb	+0.36%	11.17 ( 4:15 pm edt)	11.12	+0.04	171,104	11.18	11.09	11.13	11.15	4.64	25.14m		280.8m			-0.27	
paidcontent	grb	+0.3594%	11.17 usd	11.12	+0.0400	171,104	11.18	11.09	11.13	11.15	4.640	25,139,933						
pc-quote	grb	0.36%	11.17	11.12	0.04	171,264	11.18	11.09	11.13	11.15	4.64	25,006,132	-41.22222	279,319,000				
personal-wealth-biz	grb	+0.36%	11.17	11.12		172,252	11.18	11.09	11.13	11.15	4.64					0.00	-0.944	
predictwallstreet	grb	+0.36%	11.17		+0.04	171,104												
raymond-james	grb	0.36	11.17	11.12	0.04	171,104	11.18	11.09	11.17	11.15	4.64						-0.27	
renewable-energy-world	grb	+0.3594%	11.17 usd	11.12	+0.0400	171,104	11.18	11.09	11.13	11.15	4.640	25,139,933						
screamingmedia	grb	+0.36%	$	open: 11.12	+0.04	3,532	$11.18	$11.09	$11.13	$11.18	$4.64			$278.32m				
scroli	grb	%	grb			0												
simple-stock-quotes	grb	+0.36%	last trade: 11.17		change: 0.040													
smartmoney	grb	(0.36%)	11.17	$11.12	0.04	171,264	$11.18	$11.09	$11.13	$11.15	$4.64			279,300	0.00%	$0.08		
stocknod	grb	+0.3594%	11.17 usd	11.12	+0.0400	171,264	11.18	11.09	11.13	11.15	4.640	25,139,933						
stockpickr	grb	0.36%	$11.17 0.04 | 0.36%	11.12	0.04	171.10k	11.18	11.09	11.13	11.15	4.64							
stocksmart	grb	.0 %	$9.05	7.91	0	3,151	9.73	9.02										
stocktwits	grb	0.09%	11.14		+0.01													
streetinsider-com	grb	0.36%	11.17	$11.12	+0.04	171,104	$11.18	$11.09	$11.13	$11.15	$4.64						$-0.27	
thecramerreport	grb		11.17	11.12	+0.04	171104	11.18	11.09										
thestree	grb	0.36%	$11.17	11.12	0.04	171104	11.18	11.09	11.13	-11.15	4.64	2.5139933e7		2.78801857e8				
tickerspy	grb	0.36%	$11.17	11.12	+0.04	171,104	11.18	11.09	11.13	11.15	4.64		-41.2	279.8m	0.00%	$0.00		
tmx-quotemedia	grb	0.36%	11.170	11.120	0.040	172,252	11.180	11.090	11.130	11.150	4.640	25,091,778		280,275,160			-0.94	
updown	grb	0.36%	$11.17	$11.12	$0.04	167,572	$11.18	$11.09	$11.13	$11.15	$4.64			$279m				
wallstreetsurvivor	grb	0.36%	11.17	11.12	0.04	167,572	11.18	11.09		11.15	4.64			$279m			-0.94	
yahoo-finance	grb	0.36%	11.17	11.12	0.04	171,104	11.18	11.09	11.13	11.18	4.64			280.80m			-0.94	
ycharts-com	grb	+0.09%	11.14		+0.01					11.12	4.64			280.06m	0.00%		-0.94	
zacks	grb	(0.36%)	11.17		0.04	vol.  171,104	11.18	11.09		11.18	4.64		46.38	279.81 m	0.00	0.00	.24	
advfn	cbr	0.90	5.6	5.53	0.05	278763	5.6	5.43										
barchart	cbr	+0.90%	5.60	5.53	+0.05	278,763	5.60	5.43	5.55	6.98	2.52		26.43	$397.38 m			-1.10	
barrons	cbr	0.90%	5.60	5.53	+0.05	269,262	5.60	5.43				69.63 million		$395.22 million	cbr has not issued dividends in more than 1 year.			
bloomberg	cbr	0.901%	5.600	5.530	0.050	278,763	5.600	5.430		6.98	2.52	71.210mil	46.667	398.776mil			0.120	
boston-com	cbr	+0.9009%	5.600 usd	5.530	+0.0500	278,763	5.600	5.430	5.550	6.980	2.520	71,210,061						
bostonmerchant	cbr	+0.9009%	5.600 usd	5.530	+0.0500	278,763	5.600	5.430	5.550	6.980	2.520	71,210,061						
business-insider	cbr	+0.9009%	5.600 usd	5.530	+0.0500	278,763	5.600	5.430	5.550	6.980	2.520	71,210,061						
chron	cbr	+0.9009%	5.600 usd	5.530	+0.0500	278,763	5.600	5.430	5.550	6.980	2.520	71,210,061						
cio-com	cbr	+0.90%	5.600 usd	5.530	+0.0500	278,763	5.600	5.430	5.550	6.980	2.520	71,210,061		399m				
cnn-money	cbr	+0.90%today&rsquo;s change	5.60data as of 4:04pm et	5.53	+0.05	268,962	5.60	5.43	5.55				nm	$398.8m				
easystockalterts	cbr	0.90%	5.60	5.53	+0.05	278323	5.60	5.43	5.55	6.98	2.52						-1.10	
eresearch-fidelity-com	cbr	0.90%	5.6000	5.5300	0.0500	278,763	5.6000	5.4300	5.5500	6.9800	2.5200	71,210,000	nm	$395.22m				
finance-abc7-com	cbr	+0.9009%	5.600 usd	5.530	+0.0500	278,323	5.600	5.430	5.550	6.980	2.520	71,210,061						
finance-abc7chicago-com	cbr	+0.9009%	5.600 usd	5.530	+0.0500	278,323	5.600	5.430	5.550	6.980	2.520	71,210,061						
financial-content	cbr	+0.9009%	5.600 usd	5.530	+0.0500	278,323	5.600	5.430	5.550	6.980	2.520	71,210,061						
finapps-forbes-com	cbr	0.9%	$5.60	5.53	0.05	278,323	5.60	5.43	5.55	6.98	2.52	71 mil		399 mil	0.0	0.00	-1.10	
finviz	cbr	0.90%	5.60			278,323			5.55	-19.77%	122.22%	71.21m		395.22m			-1.11	
fool	cbr	+0.90%	$5.60	$5.53	0.05	278,323	$5.60	$5.43	$5.55	$6.98	$2.52		0.00	$398.78m				
foxbusiness	cbr		$5.60		+0.05	281,276			$5.55									
google-finance	cbr	(0.90%)	5.60	5.53	+0.05	278,323.00	5.60	5.43		6.98	2.52	70.97m		397.40m			-1.11	
howthemarketworks	cbr	0.901%	5.6	5.53	0.05	269,262	5.6	5.43	5.55									
hpcwire	cbr	+0.9009%	5.600 usd	5.530	+0.0500	278,763	5.600	5.430	5.550	6.980	2.520	71,210,061						
insidestocks	cbr	+0.90%	5.60	5.53	+0.05	269262	5.60	5.43					price earnings ratio: 26.67					
investopedia	cbr	+0.90 %	$5.60	5.53	+0.05				5.55									
investorguide	cbr	+0.90%	5.60	5.53	+0.05		5.60	5.43		6.98	2.51			398.8m			-1.092	
marketintellisearch	cbr	0.9 %	$5.60	$0.00	0.05	222.70k	$5.60	$5.43	$5.55			71.21m	0.00	0.40b	0.0 %		-1.11	
marketwatch	cbr	+0.90%	$5.60	open: 5.53	+0.05	11,874	$5.60	$5.43	$5.55	$6.98	$2.52			$395.22m				
minyanville	cbr	+0.9009%	5.600 usd	5.530	+0.0500	278,323	5.600	5.430	5.550	6.980	2.520	71,210,061						
msn-money	cbr	+0.90%	5.60	5.53	+0.05	278,323	5.60	5.43	5.55	6.98	2.52	71.21 mil	-5.09	395.22 mil			-1.11	
nasdaq-com	cbr	0.9%	$ 5.60		0.05	278,323	$ 5.60	$ 5.43	$ 5.55	$ 6.98	$ 2.52	71,210,000		$ 398,776,000			$ -1.10	
optimum	cbr	+0.90%	5.60 ( 4:15 pm edt)	5.53	+0.05	278,323	5.60	5.43	5.55	6.98	2.52	71.21m		398.8m			-1.10	
paidcontent	cbr	+0.9009%	5.600 usd	5.530	+0.0500	278,323	5.600	5.430	5.550	6.980	2.520	71,210,061						
pc-quote	cbr	0.90%	5.6	5.53	0.05	278,763	5.6	5.43	5.55	6.98	2.52	70,574,196	-5.04545	395,216,000				
personal-wealth-biz	cbr	+0.90%	5.60			281,276	5.60	5.43	5.55	6.98	2.51					0.00	-1.092	
predictwallstreet	cbr	+0.90%	5.60		+0.05	278,323												
raymond-james	cbr	0.90	5.60	5.53	0.05	278,323	5.60	5.43	5.60	6.98	2.52						-1.10	
renewable-energy-world	cbr	+0.9009%	5.600 usd	5.530	+0.0500	278,323	5.600	5.430	5.550	6.980	2.520	71,210,061						
screamingmedia	cbr	+0.90%	$	open: 5.53	+0.05	9,361	$5.60	$5.43	$5.55	$6.98	$2.52			$395.22m				
scroli	cbr	%	cbr			0												
simple-stock-quotes	cbr	+0.90%	last trade: 5.60		change: 0.050													
smartmoney	cbr	(0.90%)	5.60	$5.53	0.05	278,763	$5.60	$5.43	$5.55	$6.98	$2.52			395,200	0.00%	$0.00		
stocknod	cbr	+0.9009%	5.600 usd	5.530	+0.0500	278,763	5.600	5.430	5.550	6.980	2.520	71,210,061						
stockpickr	cbr	0.90%	$5.60 0.05 | 0.90%	5.53	0.05	278.32k	5.60	5.43	5.55	6.98	2.52							
stocksmart	cbr	.0 %	$5.85	4.77	0	50,915	6.05	5.815										
stocktwits	cbr	0.54%	5.58		+0.03													
streetinsider-com	cbr	0.90%	5.60	$5.53	+0.05	278,323	$5.60	$5.43	$5.55	$6.98	$2.52						$-1.10	
thecramerreport	cbr		5.60		+0.05	278763	5.60	5.43										
thestree	cbr	0.9%	$5.6	5.53	0.05	278323	5.6	5.43	5.55	-6.98	2.52	7.1210061e7		3.95215839e8				
tickerspy	cbr	0.90%	$5.60	5.53	+0.05	278,763	5.60	5.43	5.55	6.98	2.52		-5.0	395.2m	0.00%	$0.00		
tmx-quotemedia	cbr	0.90%	5.600	5.530	0.050	281,276	5.600	5.430	5.550	6.980	2.520	71,210,061		398,776,342			-1.10	
updown	cbr	0.90%	$5.60	$5.53	$0.05	268,962	$5.60	$5.43	$5.55	$6.98	$2.52	71.21b		$395m			-1.09	
wallstreetsurvivor	cbr	0.90%	5.60	5.53	0.05	269,262	5.60	5.43		6.98	2.52			$395m			-1.11	
yahoo-finance	cbr	0.90%	5.60	5.53	0.05	278,323	5.60	5.43	5.55	6.98	2.52			398.78m			-1.09	
ycharts-com	cbr	+0.72%	5.58		+0.04					6.98	2.52			395.96m	0.00%		-1.10	
zacks	cbr	(0.90%)	5.60		0.05	vol.  278,323	5.60	5.43		6.98	2.52		26.43	395.22 m	0.00	0.00	.21	
advfn	prs	0.57	5.28	5.27	0.03	42247	5.32	5.25										
barchart	prs	+0.57%	5.28	5.27	+0.03	42,247	5.32	5.25	5.25	5.66	3.41		21.63	$201.06 m			+6.39	
barrons	prs	0.57%	5.28	5.27	+0.03	37,992	5.32	5.25				40.37 million		$194.53 million	prs has not issued dividends in more than 1 year.			
bloomberg	prs	0.571%	5.280	5.270	0.030	42,247	5.320	5.250		5.66	3.41	37.481mil		197.900mil			-3.510	
boston-com	prs	+0.5714%	5.280 usd	5.270	+0.0300	42,247	5.320	5.250	5.250	5.660	3.410	43,177,000						
bostonmerchant	prs	+0.5714%	5.280 usd	5.270	+0.0300	42,247	5.320	5.250	5.250	5.660	3.410	43,177,000						
business-insider	prs	+0.5714%	5.280 usd	5.270	+0.0300	42,247	5.320	5.250	5.250	5.660	3.410	43,177,000						
chron	prs	+0.5714%	5.280 usd	5.270	+0.0300	42,247	5.320	5.250	5.250	5.660	3.410	43,177,000						
cio-com	prs	+0.57%	5.280 usd	5.270	+0.0300	42,247	5.320	5.250	5.250	5.660	3.410	43,177,000		228m				
easystockalterts	prs	0.57%	5.28	5.27	+0.03	42247	5.32	5.25	5.25	5.66	3.41						0.00	
eresearch-fidelity-com	prs	0.57%	5.2800	5.2700	0.0300	42,247	5.3200	5.2500	5.2500	5.6600	3.4100	37,481,000		$196.78m				
finance-abc7-com	prs	+0.5714%	5.280 usd	5.270	+0.0300	42,247	5.320	5.250	5.250	5.660	3.410	43,177,000						
finance-abc7chicago-com	prs	+0.5714%	5.280 usd	5.270	+0.0300	42,247	5.320	5.250	5.250	5.660	3.410	43,177,000						
financial-content	prs	+0.5714%	5.280 usd	5.270	+0.0300	42,247	5.320	5.250	5.250	5.660	3.410	43,177,000						
finapps-forbes-com	prs	0.6%	$5.28	5.27	0.03	42,247	5.32	5.25	5.25	5.66	3.41	37 mil		198 mil	0.0	0.00		
finviz	prs	0.57%	5.28			41,257			5.25	-6.71%	54.84%	37.48m	0.86	197.89m			6.16	
fool	prs	+0.57%	$5.28	$5.27	0.03	37,992	$5.32	$5.25	$5.25	$5.66	$3.41		0.90	$197.90m				
foxbusiness	prs		$5.28		+0.03	42,247			$5.25									
google-finance	prs	(0.57%)	5.28	5.27	+0.03	42,247.00	5.32	5.25		5.66	3.41	37.48m	0.86	197.90m			6.16	
howthemarketworks	prs	0.571%	5.28	5.27	0.03	37,992	5.32	5.25	5.25									
hpcwire	prs	+0.5714%	5.280 usd	5.270	+0.0300	42,247	5.320	5.250	5.250	5.660	3.410	43,177,000						
insidestocks	prs	+0.57%	5.28	5.27	+0.03	37992	5.32	5.25										
investopedia	prs	+0.57 %	$5.28	5.27	+0.03				5.25									
investorguide	prs	+0.57%	5.28	5.27	+0.03		5.32	5.25		5.66	3.41		0.83	197.9m			6.359	
marketintellisearch	prs	0.57 %	$5.28	$5.27	0.03	27.80k	$5.32	$5.25	$5.25			37.48m	0.85	0.20b	0.0 %		6.16	
marketwatch	prs	+0.57%	$5.28	open: 5.27	+0.03	4,255	$5.32	$5.25	$5.25	$5.66	$3.41		0.79	$194.53m			6.67	
minyanville	prs	+0.5714%	5.280 usd	5.270	+0.0300	42,247	5.320	5.250	5.250	5.660	3.410	43,177,000						
msn-money	prs	+0.57%	5.28	5.27	+0.03	42,247	5.32	5.25	5.25	5.66	3.41	37.48 mil	0.86	196.78 mil			6.38	
nasdaq-com	prs	0.57%	$ 5.28		0.03	42,247	$ 5.32	$ 5.25	$ 5.25	$ 5.66	$ 3.41	37,481,000	0.83	$ 197,899,680			$ 6.39	
optimum	prs	+0.57%	5.28 ( 4:15 pm edt)	5.27	+0.03	41,257	5.32	5.25	5.25	5.66	3.41	43.18m		228.0m				
paidcontent	prs	+0.5714%	5.280 usd	5.270	+0.0300	42,247	5.320	5.250	5.250	5.660	3.410	43,177,000						
pc-quote	prs	0.57%	5.28	5.27	0.03	42,247	5.32	5.25	5.25	5.66	3.41	37,268,049	0.85227	196,775,000				
personal-wealth-biz	prs	+0.57%	5.28	5.27		42,247	5.32	5.25	5.25	5.66	3.41		0.83			0.00	6.359	
predictwallstreet	prs	+0.57%	5.28		+0.03	42,247												
raymond-james	prs	0.57	5.28	5.27	0.03	42,247	5.32	5.25	5.28	5.66	3.41		0.83				6.36	
renewable-energy-world	prs	+0.5714%	5.280 usd	5.270	+0.0300	42,247	5.320	5.250	5.250	5.660	3.410	43,177,000						
screamingmedia	prs	+0.57%	$	open: 5.27	+0.03	4,255	$5.32	$5.25	$5.25	$5.66	$3.41		0.79	$194.53m			6.67	
scroli	prs	%	prs			0												
simple-stock-quotes	prs	+0.57%	last trade: 5.28		change: 0.030								p/e ratio: 0.83					
smartmoney	prs	(0.57%)	5.28	$5.27	0.03	42,247	$5.32	$5.25	$5.25	$5.66	$3.41			196,800	0.00%	$0.00		
stocknod	prs	+0.5714%	5.280 usd	5.270	+0.0300	42,247	5.320	5.250	5.250	5.660	3.410	43,177,000						
stockpickr	prs	0.57%	$5.28 0.03 | 0.57%	5.27	0.03	41.26k	5.32	5.25	5.25	5.66	3.41							
stocksmart	prs	.0 %	$4.82	4.88	0	1,811	4.96	4.75										
stocktwits	prs	0.38%	5.27		+0.02													
streetinsider-com	prs	0.57%	5.28	$5.27	+0.03	42,247	$5.32	$5.25	$5.25	$5.66	$3.41						$0.00	
thecramerreport	prs		5.28	5.27	+0.03	42247	5.32	5.25										
thestree	prs	0.57%	$5.28	5.27	0.03	41257	5.32	5.25	5.25	-5.66	3.41	3.7481146e7		1.94527148e8				
tickerspy	prs	0.57%	$5.28	5.27	+0.03	42,247	5.32	5.25	5.25	5.66	3.41		0.9	199.4m	0.00%	$0.00		
tmx-quotemedia	prs	0.57%	5.280	5.270	0.030	42,247	5.320	5.250	5.250	5.660	3.410	37,481,146	0.90	197,900,451			6.01	
updown	prs	0.57%	$5.28	$5.27	$0.03	37,992	$5.32	$5.25	$5.25	$5.66	$3.41	37.48b	1.22	$197m			4.30	
wallstreetsurvivor	prs	0.57%	5.28	5.27	0.03	37,992	5.32	5.25		5.66	3.41		0.90	$197m			6.04	
yahoo-finance	prs	0.57%	5.28	5.27	0.03	42,247	5.32	5.25	5.25	5.66	3.41		0.83	197.90m			6.36	
ycharts-com	prs	+0.38%	5.27		+0.02					5.66	3.41		0.82	200.68m	0.00%		6.39	
zacks	prs	(0.57%)	5.28		0.03	vol.  42,247	5.32	5.25		5.66	3.41		21.88	196.77 m	0.00	0.00	.24	
advfn	ueic	0.20	25.31	25.29	0.05	55353	25.71	25.05										
barchart	ueic	+0.20%	25.31	25.29	+0.05	64,869	25.71	25.05	25.26	30.27	15.75		18.74	$379.14 m			+1.06	
barrons	ueic	0.20%	25.31	25.29	+0.05	55,353	25.71	25.05				14.11 million		$365.91 million	ueic has not issued dividends in more than 1 year.			
bloomberg	ueic	0.198%	25.310	25.290	0.050	55,353	25.710	25.050		30.27	15.75	15.021mil	23.877	380.192mil			1.060	
boston-com	ueic	+0.1979%	25.31 usd	25.29	+0.0500	55,353	25.71	25.05	25.26	30.27	15.75	15,021,433						
bostonmerchant	ueic	+0.1979%	25.31 usd	25.29	+0.0500	55,353	25.71	25.05	25.26	30.27	15.75	15,021,433						
business-insider	ueic	+0.1979%	25.31 usd	25.29	+0.0500	55,353	25.71	25.05	25.26	30.27	15.75	15,021,433						
chron	ueic	+0.1979%	25.31 usd	25.29	+0.0500	55,353	25.71	25.05	25.26	30.27	15.75	15,021,433						
cio-com	ueic	+0.20%	25.31 usd	25.29	+0.0500	55,353	25.71	25.05	25.26	30.27	15.75	15,021,433	23.88	380m				
cnn-money	ueic	+0.20%	25.31	25.29	+0.05	54,763	25.71	25.05	25.26				23.9	$380.2m				
easystockalterts	ueic	0.20%	25.31	25.29	+0.05	55353	25.71	25.05	25.26	30.27	15.75		23.88				1.06	
eresearch-fidelity-com	ueic	0.20%	25.3100	25.2900	0.0500	55,353	25.7100	25.0500	25.2600	30.2700	15.7500	15,021,000	23.83	$379.43m				
finance-abc7-com	ueic	+0.1979%	25.31 usd	25.29	+0.0500	55,353	25.71	25.05	25.26	30.27	15.75	15,021,433						
finance-abc7chicago-com	ueic	+0.1979%	25.31 usd	25.29	+0.0500	55,353	25.71	25.05	25.26	30.27	15.75	15,021,433						
financial-content	ueic	+0.1979%	25.31 usd	25.29	+0.0500	55,353	25.71	25.05	25.26	30.27	15.75	15,021,433						
finapps-forbes-com	ueic	0.2%	$25.31	25.29	0.05	55,353	25.71	25.05	25.26	30.27	15.75	15 mil	23.9	380 mil	0.0	0.00	1.06	
finviz	ueic	0.20%	25.31			54,763			25.26	-16.39%	60.70%	15.02m	23.88	380.16m			1.06	
fool	ueic	+0.20%	$25.31	$25.29	0.05	54,763	$25.71	$25.05	$25.26	$30.27	$15.75		23.20	$380.19m				
foxbusiness	ueic		$25.31		+0.05	55,353			$25.26									
google-finance	ueic	(0.20%)	25.31	25.29	+0.05	55,353.00	25.71	25.05		30.27	15.75	15.02m	23.85	380.19m			1.06	
howthemarketworks	ueic	0.198%	25.31	25.29	0.05	49,489	25.71	25.05	25.26									
hpcwire	ueic	+0.1979%	25.31 usd	25.29	+0.0500	55,353	25.71	25.05	25.26	30.27	15.75	15,021,433						
insidestocks	ueic	+0.20%	25.31	25.29	+0.05	55353	25.71	25.05					price earnings ratio: 19.47					
investopedia	ueic	+0.20 %	$25.31	25.29	+0.05				25.26									
investorguide	ueic	+0.20%	25.31	25.29	+0.05		25.71	25.05		30.27	15.75		24.13	380.2m			1.047	
marketintellisearch	ueic	0.2 %	$25.31	$25.29	0.05	62.30k	$25.71	$25.05	$25.26			15.02m	23.83	0.38b	0.0 %		1.06	
marketwatch	ueic	+0.20%	$25.31	open: 25.29	+0.05	2,693	$25.71	$25.05	$25.26	$30.27	$15.75		25.83	$365.91m			0.98	
minyanville	ueic	+0.1979%	25.31 usd	25.29	+0.0500	55,353	25.71	25.05	25.26	30.27	15.75	15,021,433						
msn-money	ueic	+0.20%	25.31	25.29	+0.05	55,353	25.71	25.05	25.26	30.27	15.75	15.02 mil	23.88	379.44 mil			1.06	
nasdaq-com	ueic	0.2%	$ 25.31	$ 25.29	0.05	55,353	$ 25.71	$ 25.05	$ 25.26	$ 30.27	$ 15.75	15,021,000	23.88	$ 380,181,510			$ 1.06	
optimum	ueic	+0.20%	25.31 ( 4:30 pm edt)	25.29	+0.05	55,353	25.71	25.05	25.26	30.27	15.75	15.02m	23.9	380.2m			1.06	
paidcontent	ueic	+0.1979%	25.31 usd	25.29	+0.0500	55,353	25.71	25.05	25.26	30.27	15.75	15,021,433						
pc-quote	ueic	0.20%	25.31	25.29	0.05	55,353	25.71	25.05	25.26	30.27	15.75	14,991,328	23.83019	379,431,000				
personal-wealth-biz	ueic	+0.20%	25.31	25.29		55,353	25.71	25.05	25.26	30.27	15.75		24.13			0.00	1.047	
predictwallstreet	ueic	+0.20%	25.31		+0.05	55,353												
raymond-james	ueic	0.20	25.31	25.29	0.05	55,353	25.71	25.05	25.31	30.27	15.75		23.44				1.08	
renewable-energy-world	ueic	+0.1979%	25.31 usd	25.29	+0.0500	55,353	25.71	25.05	25.26	30.27	15.75	15,021,433						
screamingmedia	ueic	+0.20%	$	open: 25.29	+0.05	2,693	$25.71	$25.05	$25.26	$30.27	$15.75		25.83	$365.91m			0.98	
scroli	ueic	%	ueic			0												
simple-stock-quotes	ueic	+0.20%	last trade: 25.31		change: 0.050								p/e ratio: 24.13					
smartmoney	ueic	(0.20%)	25.31	$25.29	0.05	55,353	$25.71	$25.05	$25.26	$30.27	$15.75			379,400	0.00%	$0.00		
stocknod	ueic	+0.1979%	25.31 usd	25.29	+0.0500	55,353	25.71	25.05	25.26	30.27	15.75	15,021,433						
stockpickr	ueic	0.20%	$25.31 0.05 | 0.20%	25.29	0.05	54.76k	25.71	25.05	25.26	30.27	15.75							
stocksmart	ueic	.0 %	$24.61	29.88	0	4,633	25.59	24.61										
stocktwits	ueic	0.20%	25.31		+0.05													
streetinsider-com	ueic	0.20%	25.31	$25.29	+0.05	55,353	$25.71	$25.05	$25.26	$30.27	$15.75		23.88				$1.06	
thecramerreport	ueic		25.31	25.29	+0.05	55353	25.71	25.05										
thestree	ueic	0.2%	$25.31	25.29	0.05	54763	25.71	25.05	25.26	-30.27	15.75	1.5021433e7		3.65922108e8				
tickerspy	ueic	0.20%	$25.31	25.29	+0.05	54,763	25.71	25.05	25.26	30.27	15.75		23.8	378.6m	0.00%	$0.00		
tmx-quotemedia	ueic	0.20%	25.310	25.290	0.050	55,353	25.710	25.050	25.260	30.270	15.750	15,021,433	23.80	380,192,469			1.06	
updown	ueic	0.20%	$25.31	$25.29	$0.05	52,660	$25.71	$25.05	$25.26	$30.27	$15.75	15.02b	23.60	$379m			1.07	
wallstreetsurvivor	ueic	0.20%	25.31	25.29	0.05	49,489	25.71	25.05		30.27	15.75		23.80	$379m			1.07	
yahoo-finance	ueic	0.20%	25.31	25.29	0.05	55,353	25.71	25.05	25.26	30.27	15.75		24.17	380.18m			1.05	
ycharts-com	ueic	+0.20%	25.31		+0.05					30.27	15.75		23.88	379.14m	0.00%		1.06	
zacks	ueic	(0.20%)	25.31		0.05	vol.  55,353	25.71	25.05		30.27	15.75		19.43	379.43 m	0.00	0.00	1.3	
advfn	aapl	2.26	343.26	335.95	7.59	15450575	343.5	334.2										
barchart	aapl	+2.26%	343.26	335.95	+7.59	15,667,344	343.50	334.20	335.67	364.90	235.56		15.92	$316.24 b			+20.98	
barrons	aapl	2.26%	343.26	335.95	+7.59	15.433m	343.50	334.20				924.71 million		$308.90 billion	aapl has not issued dividends in more than 1 year.	$0.12		
bloomberg	aapl	2.261%	343.260	335.950	7.590	15,450,575	343.500	334.200		364.90	235.56	924.755mil	16.358	317,375.800mil			20.980	
boston-com	aapl	+2.261%	343.26 usd	335.95	+7.590	15,447,904	343.50	334.20	335.67	364.90	235.56	924,754,561						
bostonmerchant	aapl	+2.261%	343.26 usd	335.95	+7.590	15,447,904	343.50	334.20	335.67	364.90	235.56	924,754,561						
business-insider	aapl	+2.261%	343.26 usd	335.95	+7.590	15,447,904	343.50	334.20	335.67	364.90	235.56	924,754,561						
chron	aapl	+2.261%	343.26 usd	335.95	+7.590	15,444,615	343.50	334.20	335.67	364.90	235.56	924,754,561						
cio-com	aapl	+2.26%	343.26 usd	335.95	+7.590	15,444,615	343.50	334.20	335.67	364.90	235.56	924,754,561	16.36	317b				
cnn-money	aapl	+2.26%	343.26	335.95	+7.59	15,447,286	343.50	334.20	335.67				16.4	$317.4b				
easystockalterts	aapl	2.32%	343.46	335.95	+7.79	15057417	343.50	334.20	335.67	364.90	235.56		16.37				20.98	
eresearch-fidelity-com	aapl	2.26%	343.2600	335.9500	7.5900	15,447,286	343.5000	334.2000	335.6700	364.9000	235.5600	924,755,000	16.00	$310.41b				
finance-abc7-com	aapl	+2.261%	343.26 usd	335.95	+7.590	15,444,615	343.50	334.20	335.67	364.90	235.56	924,754,561						
finance-abc7chicago-com	aapl	+2.261%	343.26 usd	335.95	+7.590	15,444,615	343.50	334.20	335.67	364.90	235.56	924,754,561						
financial-content	aapl	+2.261%	343.26 usd	335.95	+7.590	15,444,615	343.50	334.20	335.67	364.90	235.56	924,754,561						
finapps-forbes-com	aapl	2.3%	$343.26	335.95	7.59	15,447,286	343.50	334.20	335.67	364.90	235.56	925 mil	16.4	317 bil	0.0	0.00	20.98	
finviz	aapl	2.30%	343.39			15,346,696			335.67	-5.89%	45.78%	924.75m	16.00	310.41b			20.98	
fool	aapl	+2.24%	$343.20	$335.95	7.53	14,396,804	$343.44	$334.20	$335.67	$364.90	$235.56		15.90	$317.38b				
foxbusiness	aapl		$343.26		+7.59	15,454,225			$335.67									
google-finance	aapl	(2.26%)	343.26	335.95	+7.59	15.45m	343.50	334.20		364.90	235.56	921.28m	16.36	316.24b			20.98	
howthemarketworks	aapl	2.261%	343.26	335.95	7.59	15,444,855	343.5	334.2	335.67									
hpcwire	aapl	+2.261%	343.26 usd	335.95	+7.590	15,444,855	343.50	334.20	335.67	364.90	235.56	924,754,561						
insidestocks	aapl	+2.22%	343.12	335.95	+7.45	14545931	343.44	334.20					price earnings ratio: 16.35					
investopedia	aapl	+2.25 %	$343.23	335.95	+7.56				335.67									
investorguide	aapl	+2.26%	343.26	335.94	+7.59		343.50	334.20		364.90	235.56		15.99	317.4b			20.992	
marketintellisearch	aapl	2.23 %	$343.17	$335.95	7.50	15111.10k	$343.50	$334.20	$335.67			924.75m	16.00	310.41b	0.0 %		20.98	
marketwatch	aapl	+2.26%	$343.37	open: 335.95	+7.59	91,691	$343.50	$334.20	$335.67	$364.90	$235.56		16.43	$308.91b			20.89	
minyanville	aapl	+2.261%	343.26 usd	335.95	+7.590	15,444,615	343.50	334.20	335.67	364.90	235.56	924,754,561						
msn-money	aapl	+2.26%	343.26	335.95	+7.59	15.45 mil	343.50	334.20	335.67	364.90	235.56	924.75 mil	16.36	310.41 bil			20.98	
nasdaq-com	aapl	2.26%	$ 343.26	$ 335.95	7.59	15,447,286	$ 343.50	$ 334.20	$ 335.67	$ 364.90	$ 235.56	924,755,000	16.36	$ 317,431,401,300			$ 20.98	
optimum	aapl	+2.21%	343.08 ( 3:55 pm edt)	335.95	+7.41	14,561,806	343.44	334.20	335.67	364.90	235.56	924.75m	16.4	317.3b			20.98	
paidcontent	aapl	+2.261%	343.26 usd	335.95	+7.590	15,444,615	343.50	334.20	335.67	364.90	235.56	924,754,561						
pc-quote	aapl	2.26%	343.26	335.95	7.59	15,485,756	343.5	334.2	335.67	364.90	235.56	904,307,231	15.99952	310,412,500,000				
personal-wealth-biz	aapl	+2.26%	343.26	335.94		15,453,925	343.46	334.20	335.67	364.90	235.56		15.99			0.00	20.992	
predictwallstreet	aapl	+0.46%	335.58		+1.54	9,979,505												
raymond-james	aapl	2.26	343.26	335.95	7.59	15,447,526	343.50	334.20	343.26	364.90	235.56		16.12				21.30	
renewable-energy-world	aapl	+2.261%	343.26 usd	335.95	+7.590	15,444,855	343.50	334.20	335.67	364.90	235.56	924,754,561						
screamingmedia	aapl	+2.26%	$	open: 335.95	+7.59	92,791	$343.50	$334.20	$335.67	$364.90	$235.56		16.43	$308.91b			20.89	
scroli	aapl	2.26%	aapl 343.26	335.95	7.59	14,284,700	343.50	334.20	335.67	364.90	235.56		16.36				20.98	
simple-stock-quotes	aapl	+2.26%	last trade: 343.26		change: 7.590								p/e ratio: 15.99					
smartmoney	aapl	(2.26%)	343.26	$335.95	7.59	15,447,286	$343.50	$334.20	$335.67	$364.90	$235.56			310,412,400	0.00%	$0.00		
stocknod	aapl	+2.261%	343.26 usd	335.95	+7.590	15,444,615	343.50	334.20	335.67	364.90	235.56	924,754,561						
stockpickr	aapl	2.26%	$343.26 7.59 | 2.26%	335.95	7.59	15.44m	343.50	334.20	335.67	364.90	235.56							
stocksmart	aapl	.0 %	$345.56	323	0	1,825,990	352.12	344.67										
stocktwits	aapl	2.30%	343.40		+7.73													
streetinsider-com	aapl	2.32%	343.46	$335.95	+7.79	15,057,417	$343.50	$334.20	$335.67	$364.90	$235.56		16.37				$20.98	
thecramerreport	aapl		343.26	335.94	+7.59	15447226	343.46	334.20										
thestree	aapl	2.26%	$343.26	335.95	7.59	15,436,910	343.50	334.20	335.67	-365	236	924,754,561		308,905,013,556				
tickerspy	aapl	2.26%	$343.26	335.95	+7.59	15,447,186	343.50	334.20	335.67	364.90	235.56		16.0	310.4b	0.00%	$0.00		
tmx-quotemedia	aapl	2.26%	343.260	335.950	7.590	15,454,225	343.500	334.200	335.670	364.900	235.560	924,754,561	16.00	317,431,250,609			20.98	
updown	aapl	2.26%	$343.26	$335.95	$7.59	15,433,187	$343.50	$334.20	$335.67	$364.90	$235.56	924.75b	18.43	$310.41b			18.22	
wallstreetsurvivor	aapl	2.26%	343.26	335.95	7.59	15,444,515	343.50	334.20		364.90	235.56		16.00	$310b			15.15	
yahoo-finance	aapl	2.26%	343.26	335.94	7.59	15,446,986	343.46	334.20	335.67	364.90	235.56		16.35	317.43b			20.99	
ycharts-com	aapl	+2.30%	343.40		+7.73					364.90	235.56		16.37	316.37b	0.00%		20.98	
zacks	aapl	(2.26%)	343.26		7.59	vol.  15,447,526	343.50	334.20		364.90	235.56		16	310.41 b	0.00	0.00	20.98	
advfn	ese	1.77	37.37	36.87	0.65	107489	37.53	36.48										
barchart	ese	+1.55%	37.37	36.99	+0.57	107,489	37.53	36.48	36.80	42.97	24.34		15.47	$992.55 m	0.89%	$0.32	+2.33	
barrons	ese	1.77%	37.37	36.87	+0.65	103,725	37.53	36.48				26.74 million		$959.11 million	0.86%	$0.08		
bloomberg	ese	1.770%	37.370	36.870	0.650	107,489	37.530	36.480		43.15	24.55	26.605mil	16.039	994.242mil	0.857	0.080 regular cash	2.330	
boston-com	ese	+1.549%	37.37 usd	36.87	+0.5700	107,489	37.53	36.48	36.80	43.15	24.55	26,605,353						
bostonmerchant	ese	+1.549%	37.37 usd	36.87	+0.5700	107,489	37.53	36.48	36.80	43.15	24.55	26,605,353						
business-insider	ese	+1.549%	37.37 usd	36.87	+0.5700	107,489	37.53	36.48	36.80	43.15	24.55	26,605,353						
chron	ese	+1.549%	37.37 usd	36.87	+0.5700	107,489	37.53	36.48	36.80	43.15	24.55	26,605,353						
cio-com	ese	+1.55%	37.37 usd	36.87	+0.5700	107,489	37.53	36.48	36.80	43.15	24.55	26,605,353	16.04	994m	0.9	0.32		
cnn-money	ese	+1.77%	37.37	36.99	+0.65	103,725	37.53	36.48	36.72				16.0	$994.2m	0.86%			
easystockalterts	ese	1.55%	37.37	36.87	+0.57	107489	37.53	36.48	36.80	43.15	24.55		16.04				2.33	
eresearch-fidelity-com	ese	1.77%	37.3700	36.8700	0.6500	107,489	37.5300	36.4800	36.7200	43.1500	24.5500	26,605,000	15.79	$979.06m	0.87%	$0.080000		
finance-abc7-com	ese	+1.549%	37.37 usd	36.87	+0.5700	107,489	37.53	36.48	36.80	43.15	24.55	26,605,353						
finance-abc7chicago-com	ese	+1.549%	37.37 usd	36.87	+0.5700	107,489	37.53	36.48	36.80	43.15	24.55	26,605,353						
financial-content	ese	+1.549%	37.37 usd	36.87	+0.5700	107,489	37.53	36.48	36.80	43.15	24.55	26,605,353						
finapps-forbes-com	ese	1.8%	$37.37	36.87	0.65	107,489	37.53	36.48	36.72	43.15	24.55	27 mil	16.0	994 mil	0.9	0.32	2.33	
finviz	ese	1.55%	37.37			107,489			36.80	-13.22%	53.21%	26.61m	15.79	979.25m		0.32	2.33	
fool	ese	+1.77%	$37.37	$36.87	0.65	107,489	$37.53	$36.48	$36.72	$43.15	$24.55		15.50	$994.24m	1.00%	0.32		
foxbusiness	ese		$37.37		+0.57	108,534			$36.80									
google-finance	ese	(1.77%)	37.37	36.87	+0.65	107,489.00	37.53	36.48		43.15	24.55	26.61m	16.01	994.24m	0.86	0.08	2.33	
howthemarketworks	ese	1.549%	37.37	36.87	0.57	103,725	37.53	36.48	36.8									
hpcwire	ese	+1.549%	37.37 usd	36.87	+0.5700	107,489	37.53	36.48	36.80	43.15	24.55	26,605,353						
insidestocks	ese	+1.76%	37.37	36.99	+0.65	103725	37.53	36.48					price earnings ratio: 16.04					
investopedia	ese	+1.55 %	$37.37	36.87	+0.57				36.80									
investorguide	ese	+1.77%	37.37	36.87	+0.65		37.53	36.48		43.15	24.55		15.71	994.2m			2.338	
marketintellisearch	ese	1.77 %	$37.37	$36.87	0.65	84.10k	$37.53	$36.48	$36.72			26.61m	15.79	0.98b	0.87 %		2.33	
marketwatch	ese	+1.77%	$37.37	open: 36.87	+0.65	4,909	$37.53	$36.48	$36.72	$43.15	$24.55		16.08	$959.11m	0.86%	0.08	2.32	
minyanville	ese	+1.549%	37.37 usd	36.87	+0.5700	107,489	37.53	36.48	36.80	43.15	24.55	26,605,353						
msn-money	ese	+1.77%	37.37	36.87	+0.65	107,489	37.53	36.48	36.72	43.15	24.55	26.61 mil	15.97	979.08 mil	0.87%	0.32	2.33	
nasdaq-com	ese	1.55%	$ 37.37		0.57	107,489	$ 37.53	$ 36.48	$ 36.80	$ 43.15	$ 24.55	26,605,000	16.04	$ 994,228,850	0.87 %	$0.320000	$ 2.33	
optimum	ese	+1.55%	37.37 ( 4:15 pm edt)	36.87	+0.57	107,489	37.53	36.48	36.80	43.15	24.55	26.61m	16.0	994.2m	0.86	0.32	2.33	
paidcontent	ese	+1.549%	37.37 usd	36.87	+0.5700	107,489	37.53	36.48	36.80	43.15	24.55	26,605,353						
pc-quote	ese	1.77%	37.37	36.87	0.65	107,489	37.53	36.48	36.72	43.15	24.55	26,199,197	15.7265	979,064,000		0.08		
personal-wealth-biz	ese	+1.77%	37.37	36.87		108,534	37.53	36.48	36.72	43.15	24.55		15.71		0.87	0.32	2.338	
predictwallstreet	ese	+1.77%	37.37		+0.65	107,489												
raymond-james	ese	1.77	37.37	36.87	0.65	107,489	37.53	36.48	37.37	43.15	24.55		15.84				2.36	
renewable-energy-world	ese	+1.549%	37.37 usd	36.87	+0.5700	107,489	37.53	36.48	36.80	43.15	24.55	26,605,353						
screamingmedia	ese	+1.77%	$	open: 36.87	+0.65	3,864	$37.53	$36.48	$36.72	$43.15	$24.55		16.08	$959.11m	0.86%	0.08	2.32	
scroli	ese	%	ese			0												
simple-stock-quotes	ese	+1.77%	last trade: 37.37		change: 0.650								p/e ratio: 15.71					
smartmoney	ese	(1.77%)	37.37	$36.87	0.65	107,489	$37.53	$36.48	$36.72	$43.15	$24.55			979,100	0.87%	$0.08		
stocknod	ese	+1.549%	37.37 usd	36.87	+0.5700	107,489	37.53	36.48	36.80	43.15	24.55	26,605,353						
stockpickr	ese	1.55%	$37.37 0.57 | 1.55%	36.99	0.57	107.49k	37.53	36.48	36.80	43.15	24.55							
stocksmart	ese	.0 %	$36.39	38.75	0	14,408	37.48	36.37										
stocktwits	ese	1.55%	37.37		+0.57													
streetinsider-com	ese	1.55%	37.37	$36.87	+0.57	107,489	$37.53	$36.48	$36.80	$43.15	$24.55		16.04				$2.33	
thecramerreport	ese		37.37	36.87	+0.65	107489	37.53	36.48										
thestree	ese	1.55%	$37.37	36.99	0.57	107489	37.53	36.48	36.8	-43.15	24.55	2.6605353e7		9.59122976e8				
tickerspy	ese	1.77%	$37.37	36.87	+0.65	107,489	37.53	36.48	36.72	43.15	24.55		15.7	978.9m	0.87%	$0.08		
tmx-quotemedia	ese	1.77%	37.370	36.870	0.650	108,534	37.530	36.480	36.720	43.150	24.550	26,605,353	15.80	994,242,042	0.870	0.080 usd	2.33	
updown	ese	1.77%	$37.37	$36.87	$0.65	103,625	$37.53	$36.48	$36.72	$43.15	$24.55	26.60b	15.59	$979m			2.36	
wallstreetsurvivor	ese	1.55%	37.37	36.87	0.57	103,725	37.53	36.48		43.15	24.55		15.80	$979m	0.90%	0.24 -	1.68	
yahoo-finance	ese	1.77%	37.37	36.87	0.65	107,489	37.53	36.48	36.72	43.15	24.55		15.98	994.23m	0.90%	0.32	2.34	
ycharts-com	ese	+1.55%	37.37		+0.57					43.15	24.55		16.04	992.55m	0.89%		2.33	
zacks	ese	(1.77%)	37.37		0.65	vol.  107,489	37.53	36.48		43.15	24.55		15.79	979.06 m	0.87	0.32	2.33	
advfn	caty	1.65	16.66	16.46	0.27	355604	16.83	16.4006										
barchart	caty	+1.65%	16.66	16.46	+0.27	378,478	16.83	16.40	16.39	18.96	9.30		29.80	$1.31 b	0.24%	$0.04	+0.55	
barrons	caty	1.65%	16.66	16.46	+0.27	351,590	16.83	16.401				77.07 million		$1.30 billion	0.24%	$0.01		
bloomberg	caty	1.647%	16.660	16.460	0.270	355,604	16.830	16.401		18.98	9.32	78.634mil	24.866	1,310.050mil	0.240	0.010 regular cash	0.670	
boston-com	caty	+1.647%	16.66 usd	16.46	+0.2700	355,604	16.83	16.40	16.39	18.98	9.320	78,634,462						
bostonmerchant	caty	+1.647%	16.66 usd	16.46	+0.2700	355,604	16.83	16.40	16.39	18.98	9.320	78,634,462						
business-insider	caty	+1.647%	16.66 usd	16.46	+0.2700	355,604	16.83	16.40	16.39	18.98	9.320	78,634,462						
chron	caty	+1.647%	16.66 usd	16.46	+0.2700	355,604	16.83	16.40	16.39	18.98	9.320	78,634,462						
cio-com	caty	+1.65%	16.66 usd	16.46	+0.2700	355,604	16.83	16.40	16.39	18.98	9.320	78,634,462	29.75	1b	0.3	0.04		
cnn-money	caty	+1.65%	16.66	16.46	+0.27	352,514	16.83	16.40	16.39				29.7	$1.3b	0.24%			
easystockalterts	caty	1.64%	16.66	16.46	+0.27	355604	16.83	16.40	16.39	18.98	9.32		29.75				0.56	
eresearch-fidelity-com	caty	1.65%	16.6600	16.4600	0.2700	355,604	16.8300	16.4006	16.3900	18.9800	9.3200	78,634,000	29.80	$1.29b	0.24%	$0.010000		
finance-abc7-com	caty	+1.647%	16.66 usd	16.46	+0.2700	355,604	16.83	16.40	16.39	18.98	9.320	78,634,462						
finance-abc7chicago-com	caty	+1.647%	16.66 usd	16.46	+0.2700	355,604	16.83	16.40	16.39	18.98	9.320	78,634,462						
financial-content	caty	+1.647%	16.66 usd	16.46	+0.2700	355,604	16.83	16.40	16.39	18.98	9.320	78,634,462						
finapps-forbes-com	caty	1.6%	$16.66	16.46	0.27	355,604	16.83	16.40	16.39	18.98	9.32	79 mil	30.3	1 bil	0.2	0.04	0.55	
finviz	caty	1.65%	16.66			352,514			16.39	-12.13%	79.13%	78.63m	30.29	1.31b		0.04	0.55	
fool	caty	+1.65%	$16.66	$16.46	0.27	351,590	$16.83	$16.40	$16.39	$18.98	$9.32		29.30	$1.31b	0.40%	0.04		
foxbusiness	caty		$16.66		+0.27	355,604			$16.39									
google-finance	caty	(1.65%)	16.66	16.46	+0.27	355,604.00	16.83	16.40		18.98	9.32	78.63m	30.46	1.31b	0.24	0.01	0.55	
howthemarketworks	caty	1.647%	16.66	16.46	0.27	335,344	16.83	16.4006	16.39									
hpcwire	caty	+1.647%	16.66 usd	16.46	+0.2700	355,604	16.83	16.40	16.39	18.98	9.320	78,634,462						
insidestocks	caty	+1.65%	16.66	16.46	+0.27	355604	16.83	16.40										
investopedia	caty	+1.65 %	$16.66	16.46	+0.27				16.39									
investorguide	caty	+1.65%	16.66	16.51	+0.27		16.83	16.4006		18.98	9.32		29.80	1.310b			0.55	
marketintellisearch	caty	1.65 %	$16.66	$16.51	0.27	381.40k	$16.80	$16.46	$16.39			78.63m	29.80	1.29b	0.24 %		0.55	
marketwatch	caty	+1.65%	$16.66	open: 16.46	+0.27	23,793	$16.83	$16.40	$16.39	$18.98	$9.32		30.49	$1.30b	0.24%	0.01	0.55	
minyanville	caty	+1.647%	16.66 usd	16.46	+0.2700	355,604	16.83	16.40	16.39	18.98	9.320	78,634,462						
msn-money	caty	+1.65%	16.66	16.46	+0.27	355,604	16.83	16.40	16.39	18.98	9.32	78.63 mil	28.72	1.29 bil	0.24%	0.04	0.55	
nasdaq-com	caty	1.65%	$ 16.66	$ 16.46	0.27	355,604	$ 16.83	$ 16.4006	$ 16.39	$ 18.98	$ 9.32	78,634,000	30.29	$ 1,310,042,440	0.24 %	$0.040000	$ 0.55	
optimum	caty	+1.65%	16.66 ( 4:30 pm edt)	16.46	+0.27	355,604	16.83	16.40	16.39	18.98	9.32	78.63m	29.7	1.3b	0.24	0.04	0.56	
paidcontent	caty	+1.647%	16.66 usd	16.46	+0.2700	355,604	16.83	16.40	16.39	18.98	9.320	78,634,462						
pc-quote	caty	1.65%	16.66	16.46	0.27	355,604	16.83	16.4006	16.39	18.98	9.32	77,359,622	28.25862	1,288,811,000		0.01		
personal-wealth-biz	caty	+1.65%	16.66	16.51		355,604	16.83	16.4006	16.39	18.98	9.32		29.80		0.24	0.04	0.55	
predictwallstreet	caty	+1.65%	16.66		+0.27	355,604												
raymond-james	caty	1.65	16.66	16.46	0.27	355,604	16.83	16.40	16.66	18.98	9.32		30.29				0.55	
renewable-energy-world	caty	+1.647%	16.66 usd	16.46	+0.2700	355,604	16.83	16.40	16.39	18.98	9.320	78,634,462						
screamingmedia	caty	+1.65%	$	open: 16.46	+0.27	23,793	$16.83	$16.40	$16.39	$18.98	$9.32		30.49	$1.30b	0.24%	0.01	0.55	
scroli	caty	%	caty			0												
simple-stock-quotes	caty	+1.65%	last trade: 16.66		change: 0.270								p/e ratio: 29.8					
smartmoney	caty	(1.65%)	16.66	$16.46	0.27	355,604	$16.83	$16.40	$16.39	$18.98	$9.32			1,288,800	0.24%	$0.01		
stocknod	caty	+1.647%	16.66 usd	16.46	+0.2700	355,604	16.83	16.40	16.39	18.98	9.320	78,634,462						
stockpickr	caty	1.65%	$16.66 0.27 | 1.65%	16.46	0.27	351.59k	16.83	16.40	16.39	18.98	9.32							
stocksmart	caty	.0 %	$15.565	16.95	0	68,887	16.34	15.56										
stocktwits	caty	1.65%	16.66		+0.27													
streetinsider-com	caty	1.65%	16.66	$16.46	+0.27	355,604	$16.83	$16.40	$16.39	$18.98	$9.32		29.75				$0.56	
thecramerreport	caty		16.66	16.51	+0.27	355604	16.83	16.4006										
thestree	caty	1.65%	$16.66	16.46	0.27	351590	16.83	16.4	16.39	-18.98	9.32	7.8634462e7		1.288818832e9				
tickerspy	caty	1.65%	$16.66	16.46	+0.27	355,604	16.83	16.40	16.39	18.98	9.32		28.3	1.2b	0.24%	$0.01		
tmx-quotemedia	caty	1.65%	16.660	16.460	0.270	355,604	16.830	16.401	16.390	18.980	9.320	78,634,462	29.30	1,310,050,137	0.244	0.010 usd	0.56	
updown	caty	1.65%	$16.66	$16.46	$0.27	330,237	$16.83	$16.40	$16.39	$18.98	$9.32	78.63b	29.97	$1.28b			0.55	
wallstreetsurvivor	caty	1.65%	16.66	16.46	0.27	335,344	16.83	16.40		18.98	9.32		29.30	$1b	0.20%	0.04 -	-0.06	
yahoo-finance	caty	1.65%	16.66	16.51	0.27	355,604	16.83	16.40	16.39	18.98	9.32		30.29	1.31b	0.20%	0.04	0.55	
ycharts-com	caty	+1.65%	16.66		+0.27					18.98	9.32		28.72	1.31b	0.20%		0.58	
zacks	caty	(1.65%)	16.66		0.27	vol.  355,604	16.83	16.40		18.98	9.32		29.8	1.29 b	0.24	0.04	.55	
advfn	goog	2.89	521.028	506.74	14.648	3594575	521.18	506.38										
barchart	goog	+2.89%	521.03	506.74	+14.65	3,312,145	521.17	506.38	506.38	642.96	433.63		18.24	$167.52 b			+27.28	
barrons	goog	2.89%	521.03	506.74	+14.648	3.585m	521.17	506.38				323.25 million		$160.34 billion	goog has not issued dividends in more than 1 year.			
bloomberg	goog	2.893%	521.028	506.740	14.648	3,594,575	521.180	506.380		642.96	433.63	252.993mil	20.212	167,818.300mil			25.750	
boston-com	goog	+2.893%	521.03 usd	506.74	+14.65	3,592,410	521.18	506.38	506.38	642.96	433.63	252,993,468						
bostonmerchant	goog	+2.893%	521.03 usd	506.74	+14.65	3,592,410	521.18	506.38	506.38	642.96	433.63	252,993,468						
business-insider	goog	+2.893%	521.03 usd	506.74	+14.65	3,592,410	521.18	506.38	506.38	642.96	433.63	252,993,468						
chron	goog	+2.893%	521.03 usd	506.74	+14.65	3,591,900	521.18	506.38	506.38	642.96	433.63	252,993,468						
cio-com	goog	+2.89%	521.03 usd	506.74	+14.65	3,591,900	521.18	506.38	506.38	642.96	433.63	252,993,468	20.23	132b				
cnn-money	goog	+2.89%	521.03	506.74	+14.65	3,594,065	521.18	506.38	506.38				20.2	$131.8b				
easystockalterts	goog	2.89%	521.03	506.74	+14.65	3588740	521.18	506.38	506.38	642.96	433.63		20.23				25.76	
eresearch-fidelity-com	goog	2.89%	521.0280	506.7400	14.6480	3,594,065	521.1800	506.3800	506.3800	642.9600	433.6300	322,252,000	19.67	$163.18b				
finance-abc7-com	goog	+2.893%	521.03 usd	506.74	+14.65	3,591,900	521.18	506.38	506.38	642.96	433.63	252,993,468						
finance-abc7chicago-com	goog	+2.893%	521.03 usd	506.74	+14.65	3,591,900	521.18	506.38	506.38	642.96	433.63	252,993,468						
financial-content	goog	+2.893%	521.03 usd	506.74	+14.65	3,591,900	521.18	506.38	506.38	642.96	433.63	252,993,468						
finapps-forbes-com	goog	2.9%	$521.03	506.74	14.65	3,594,065	521.18	506.38	506.38	642.96	433.63	253 mil	19.1	132 bil	0.0	0.00	27.28	
finviz	goog	2.89%	521.03			3,589,605			506.38	-18.96%	20.15%	322.25m	19.67	163.18b			25.75	
fool	goog	+2.76%	$520.36	$506.74	13.98	3,183,997	$520.48	$506.38	$506.38	$642.96	$433.63		19.30	$167.69b				
foxbusiness	goog		$521.03		+14.65	3,606,785			$506.38									
google-finance	goog	(2.89%)	521.03	506.74	+14.65	3.59m	521.18	506.38		642.96	433.63	322.25m	20.24	167.90b			25.75	
howthemarketworks	goog	2.893%	521.028	506.74	14.648	3,591,900	521.18	506.38	506.38									
hpcwire	goog	+2.893%	521.03 usd	506.74	+14.65	3,591,900	521.18	506.38	506.38	642.96	433.63	252,993,468						
insidestocks	goog	+2.89%	521.03	506.74	+14.65	3190596	521.17	506.38					price earnings ratio: 16.85					
investopedia	goog	+2.90 %	$521.07	506.74	+14.69				506.38									
investorguide	goog	+2.89%	521.028	506.56	+14.648		521.18	506.38		642.96	433.63		19.67	167.9b			25.75	
marketintellisearch	goog	2.82 %	$520.64	$506.74	14.26	3516.10k	$521.18	$506.38	$506.38			322.25m	19.67	163.18b	0.0 %		25.75	
marketwatch	goog	+2.89%	$521.01	open: 506.74	+14.65	24,481	$521.17	$506.38	$506.38	$642.96	$433.63		23.66	$160.34b			22.02	
minyanville	goog	+2.893%	521.03 usd	506.74	+14.65	3,591,900	521.18	506.38	506.38	642.96	433.63	252,993,468						
msn-money	goog	+2.89%	521.03	506.74	+14.65	3.59 mil	521.18	506.38	506.38	642.96	433.63	322.25 mil	20.23	163.18 bil			25.75	
nasdaq-com	goog	2.89%	$ 521.028	$ 506.74	14.648	3,594,065	$ 521.18	$ 506.38	$ 506.38	$ 642.96	$ 433.63	252,993,000	19.1	$ 131,816,436,804			$ 27.28	
optimum	goog	+2.90%	521.07 ( 4:00 pm edt)	506.74	+14.69	3,565,260	521.18	506.38	506.38	642.96	433.63	252.99m	20.2	131.8b			25.76	
paidcontent	goog	+2.893%	521.03 usd	506.74	+14.65	3,591,900	521.18	506.38	506.38	642.96	433.63	252,993,468						
pc-quote	goog	2.89%	521.028	506.74	14.65	3,607,096	521.18	506.38	506.38	642.96	433.63	245,880,433	19.65761	128,110,590,000				
personal-wealth-biz	goog	+2.89%	521.028	506.56		3,606,085	521.03	506.38	506.38	642.96	433.63		19.67			0.00	25.75	
predictwallstreet	goog	+1.77%	506.38		+8.81	2,428,510												
raymond-james	goog	2.89	521.03	506.74	14.65	3,594,065	521.18	506.38	521.03	642.96	433.63		19.95				26.12	
renewable-energy-world	goog	+2.893%	521.03 usd	506.74	+14.65	3,591,900	521.18	506.38	506.38	642.96	433.63	252,993,468						
screamingmedia	goog	+2.89%	$	open: 506.74	+14.65	26,749	$521.17	$506.38	$506.38	$642.96	$433.63		23.66	$160.34b			22.02	
scroli	goog	2.89%	goog 521.03	506.74	14.65	3,277,450	521.18	506.38	506.38	642.96	433.63		20.24				25.75	
simple-stock-quotes	goog	+2.89%	last trade: 521.03		change: 14.648								p/e ratio: 19.67					
smartmoney	goog	(2.89%)	521.03	$506.74	14.65	3,594,575	$521.18	$506.38	$506.38	$642.96	$433.63			128,110,800	0.00%	$0.00		
stocknod	goog	+2.893%	521.03 usd	506.74	+14.65	3,592,410	521.18	506.38	506.38	642.96	433.63	252,993,468						
stockpickr	goog	2.89%	$521.03 14.65 | 2.89%	506.74	14.65	3.59m	521.18	506.38	506.38	642.96	433.63							
stocksmart	goog	.0 %	$525.82	596.74	0	314,719	533.15	525.36										
stocktwits	goog	2.89%	521.03		+14.65													
streetinsider-com	goog	2.89%	521.03	$506.74	+14.65	3,588,740	$521.18	$506.38	$506.38	$642.96	$433.63		20.23				$25.76	
thecramerreport	goog		521.028	506.56	+14.648	3593365	521.03	506.38										
thestree	goog	2.89%	$521.03	506.74	14.65	3584875	521.18	506.38	506.38	-642.96	433.63	3.22251825e8		1.25881959873e11				
tickerspy	goog	2.89%	$521.03	506.74	+14.65	3,587,705	521.18	506.38	506.38	642.96	433.63		19.7	163.1b	0.00%	$0.00		
tmx-quotemedia	goog	2.89%	521.028	506.740	14.648	3,596,284	521.180	506.380	506.380	642.960	433.630	322,251,825	19.70	167,902,223,876			25.76	
updown	goog	2.89%	$521.03	$506.74	$14.65	3,584,675	$521.18	$506.38	$506.38	$642.96	$433.63	322.25b	19.39	$163.18b			26.12	
wallstreetsurvivor	goog	2.89%	521.03	506.74	14.65	3,589,240	521.18	506.38		642.96	433.63		19.70	$128b			26.31	
yahoo-finance	goog	2.89%	521.03	506.56	14.65	3,593,365	521.03	506.38	506.38	642.96	433.63		20.23	167.90b			25.75	
ycharts-com	goog	+2.89%	521.03		+14.65					642.96	433.63		20.23	167.52b	0.00%		25.76	
zacks	goog	(2.89%)	521.03		14.65	vol.  3,594,065	521.18	506.38		642.96	433.63		18.56	163.18 b	0.00	0.00	27.28	
advfn	airm	0.79	75.33	74.73	0.59	61620	75.59	74.03										
barchart	airm	+0.79%	75.33	74.73	+0.59	71,499	75.59	74.03	74.74	76.72	27.00		19.08	$949.16 m			+3.96	
barrons	airm	0.79%	75.33	74.73	+0.59	59,720	75.59	74.03				12.60 million		$952.42 million	airm has not issued dividends in more than 1 year.			
bloomberg	airm	0.789%	75.330	74.730	0.590	61,620	75.590	74.030		76.72	27.00	12.642mil	19.315	952.302mil			3.900	
boston-com	airm	+0.7894%	75.33 usd	74.73	+0.5900	61,620	75.59	74.03	74.74	76.72	27.00	12,656,229						
bostonmerchant	airm	+0.7894%	75.33 usd	74.73	+0.5900	61,620	75.59	74.03	74.74	76.72	27.00	12,656,229						
business-insider	airm	+0.7894%	75.33 usd	74.73	+0.5900	61,620	75.59	74.03	74.74	76.72	27.00	12,656,229						
chron	airm	+0.7894%	75.33 usd	74.73	+0.5900	61,620	75.59	74.03	74.74	76.72	27.00	12,656,229						
cio-com	airm	+0.79%	75.33 usd	74.73	+0.5900	61,620	75.59	74.03	74.74	76.72	27.00	12,656,229	19.02	953m				
cnn-money	airm	+0.79%today&rsquo;s change	75.33data as of 4:00pm et	74.73	+0.59	61,620	75.59	74.03	74.74				19.0	$953.4m				
easystockalterts	airm	0.79%	75.33	74.73	+0.59	61620	75.59	74.03	74.74	76.72	27.00		19.02				3.96	
eresearch-fidelity-com	airm	0.79%	75.3300	74.7300	0.5900	61,620	75.5900	74.0300	74.7400	76.7200	27.0000	12,656,000	18.87	$945.91m				
finance-abc7-com	airm	+0.7894%	75.33 usd	74.73	+0.5900	61,620	75.59	74.03	74.74	76.72	27.00	12,656,229						
finance-abc7chicago-com	airm	+0.7894%	75.33 usd	74.73	+0.5900	61,620	75.59	74.03	74.74	76.72	27.00	12,656,229						
financial-content	airm	+0.7894%	75.33 usd	74.73	+0.5900	61,620	75.59	74.03	74.74	76.72	27.00	12,656,229						
finapps-forbes-com	airm	0.8%	$75.33	74.73	0.59	61,620	75.59	74.03	74.74	76.72	27.00	13 mil	19.0	952 mil	0.0	0.00	3.96	
finviz	airm	0.79%	75.33			61,620			74.74	-1.81%	179.00%	12.66m	18.87	946.21m			3.96	
fool	airm	+0.79%	$75.33	$74.73	0.59	61,620	$75.59	$74.03	$74.74	$76.72	$27.00		19.00	$953.39m				
foxbusiness	airm		$75.33		+0.59	63,195			$74.74									
google-finance	airm	(0.79%)	75.33	74.73	+0.59	61,620.00	75.59	74.03		76.72	27.00	12.66m	19.02	953.39m			3.96	
howthemarketworks	airm	0.789%	75.33	74.73	0.59	61,620	75.59	74.03	74.74									
hpcwire	airm	+0.7894%	75.33 usd	74.73	+0.5900	61,620	75.59	74.03	74.74	76.72	27.00	12,656,229						
insidestocks	airm	+0.79%	75.33	74.73	+0.59	55575	75.59	74.03					price earnings ratio: 19.02					
investopedia	airm	+0.79 %	$75.33	74.73	+0.59				74.74									
investorguide	airm	+0.79%	75.33	74.73	+0.59		75.50	74.03		76.72	27.00		18.93	953.4m			3.948	
marketintellisearch	airm	0.79 %	$75.33	$74.73	0.59	70.60k	$75.50	$74.03	$74.74			12.66m	18.87	0.95b	0.0 %		3.96	
marketwatch	airm	+0.79%	$75.35	open: 74.73	+0.59	5,406	$75.59	$74.03	$74.74	$76.72	$27.00		19.22	$952.42m			3.92	
minyanville	airm	+0.7894%	75.33 usd	74.73	+0.5900	61,620	75.59	74.03	74.74	76.72	27.00	12,656,229						
msn-money	airm	+0.79%	75.33	74.73	+0.59	61,620	75.59	74.03	74.74	76.72	27.00	12.66 mil	19.02	945.93 mil			3.96	
nasdaq-com	airm	0.79%	$ 75.33	$ 74.73	0.59	61,620	$ 75.59	$ 74.03	$ 74.74	$ 76.72	$ 27	12,656,000	19.02	$ 953,376,480			$ 3.96	
optimum	airm	+0.79%	75.33 ( 4:00 pm edt)	74.73	+0.59	61,620	75.59	74.03	74.74	76.72	27.00	12.66m	19.0	953.4m			3.96	
paidcontent	airm	+0.7894%	75.33 usd	74.73	+0.5900	61,620	75.59	74.03	74.74	76.72	27.00	12,656,229						
pc-quote	airm	0.79%	75.33	74.73	0.59	63,195	75.59	74.03	74.74	76.72	27.00	12,541,001	18.87374	944,714,000				
personal-wealth-biz	airm	+0.79%	75.33	74.73		63,195	75.59	74.03	74.74	76.72	27.00		18.93			0.00	3.948	
predictwallstreet	airm	+0.79%	75.33		+0.59	61,620												
raymond-james	airm	0.79	75.33	74.73	0.59	61,620	75.59	74.03	75.33	76.72	27.00		18.88				3.99	
renewable-energy-world	airm	+0.7894%	75.33 usd	74.73	+0.5900	61,620	75.59	74.03	74.74	76.72	27.00	12,656,229						
screamingmedia	airm	+0.79%	$	open: 74.73	+0.59	5,406	$75.59	$74.03	$74.74	$76.72	$27.00		19.22	$952.42m			3.92	
scroli	airm	%	airm			0												
simple-stock-quotes	airm	+0.79%	last trade: 75.33		change: 0.590								p/e ratio: 18.93					
smartmoney	airm	(0.79%)	75.33	$74.73	0.59	61,620	$75.59	$74.03	$74.74	$76.72	$27.00			945,900	0.00%	$0.00		
stocknod	airm	+0.7894%	75.33 usd	74.73	+0.5900	61,620	75.59	74.03	74.74	76.72	27.00	12,656,229						
stockpickr	airm	0.79%	$75.33 0.59 | 0.79%	74.73	0.59	61.62k	75.59	74.03	74.74	76.72	27.00							
stocksmart	airm	.0 %	$60.15	55.97	0	10,798	61.35	59.35										
stocktwits	airm	0.82%	75.35		+0.61													
streetinsider-com	airm	0.79%	75.33	$74.73	+0.59	61,620	$75.59	$74.03	$74.74	$76.72	$27.00		19.02				$3.96	
thecramerreport	airm		75.33	74.73	+0.59	61620	75.50	74.03										
thestree	airm	0.79%	$75.33	74.73	0.59	61620	75.59	74.03	74.74	-76.72	27.0	1.2656229e7		9.53646855e8				
tickerspy	airm	0.79%	$75.33	74.73	+0.59	61,620	75.59	74.03	74.74	76.72	27.00		18.9	944.8m	0.00%	$0.00		
tmx-quotemedia	airm	0.79%	75.330	74.730	0.590	63,195	75.590	74.030	74.740	76.720	27.000	12,656,229	18.90	953,393,731			3.96	
updown	airm	0.79%	$75.33	$74.73	$0.59	59,720	$75.59	$74.03	$74.74	$76.72	$27.00	12.65b	18.74	$946m			3.99	
wallstreetsurvivor	airm	0.79%	75.33	74.73	0.59	61,620	75.59	74.03		76.72	27.00		18.90	$946m			3.50	
yahoo-finance	airm	0.79%	75.33	74.73	0.59	61,620	75.59	74.03	74.74	76.72	27.00		19.08	953.38m			3.95	
ycharts-com	airm	+0.82%	75.35		+0.61					76.72	27.00		19.03	949.41m	0.00%		3.96	
zacks	airm	(0.79%)	75.33		0.59	vol.  61,620	75.59	74.03		76.72	27.00		18.92	944.71 m	0.00	0.00	3.95	
advfn	cbb	-0.90	3.29	3.33	-0.03	1086581	3.36	3.28										
barchart	cbb	-0.90%	3.29	3.33	-0.03	1,086,581	3.36	3.28	3.32	3.42	2.27		11.79	$654.02 m			+0.06	
barrons	cbb	0.90%	3.29	3.33	-0.03	1.047m	3.36	3.28				204.00 million		$656.00 million	cbb has not issued dividends in more than 1 year.			
bloomberg	cbb	-0.904%	3.290	3.330	-0.030	1,086,581	3.360	3.280		3.42	2.27	198.789mil	11.750	654.015mil			0.280	
boston-com	cbb	-0.9036%	3.290 usd	3.330	-0.0300	1,086,581	3.360	3.280	3.320	3.420	2.270	198,788,640						
bostonmerchant	cbb	-0.9036%	3.290 usd	3.330	-0.0300	1,086,581	3.360	3.280	3.320	3.420	2.270	198,788,640						
business-insider	cbb	-0.9036%	3.290 usd	3.330	-0.0300	1,086,581	3.360	3.280	3.320	3.420	2.270	198,788,640						
chron	cbb	-0.9036%	3.290 usd	3.330	-0.0300	1,086,581	3.360	3.280	3.320	3.420	2.270	198,788,640						
cio-com	cbb	-0.90%	3.290 usd	3.330	-0.0300	1,086,581	3.360	3.280	3.320	3.420	2.270	198,788,640	47.00	654m				
cnn-money	cbb	-0.90%	3.29	3.31	-0.03	1,077,417	3.36	3.28	3.32				47.0	$654.0m				
easystockalterts	cbb	-0.90%	3.29	3.33	-0.03	1086581	3.36	3.28	3.32	3.42	2.27		47.00				0.07	
eresearch-fidelity-com	cbb	-0.90%	3.2900	3.3300	-0.0300	1,086,581	3.3600	3.2800	3.3200	3.4200	2.2700	198,789,000	55.33	$659.98m				
finance-abc7-com	cbb	-0.9036%	3.290 usd	3.330	-0.0300	1,086,581	3.360	3.280	3.320	3.420	2.270	198,788,640						
finance-abc7chicago-com	cbb	-0.9036%	3.290 usd	3.330	-0.0300	1,086,581	3.360	3.280	3.320	3.420	2.270	198,788,640						
financial-content	cbb	-0.9036%	3.290 usd	3.330	-0.0300	1,086,581	3.360	3.280	3.320	3.420	2.270	198,788,640						
finapps-forbes-com	cbb	-0.9%	$3.29	3.33	-0.03	1,086,581	3.36	3.28	3.32	3.42	2.27	199 mil	54.8	654 mil	0.0	0.00	0.06	
finviz	cbb	-0.90%	3.29			1,078,770			3.32	-3.80%	44.93%	198.79m	54.83	654.02m			0.06	
fool	cbb	-0.90%	$3.29	$3.33	-0.03	1,077,417	$3.36	$3.28	$3.32	$3.42	$2.27		47.10	$654.01m				
foxbusiness	cbb		$3.29		-0.03	1,086,581			$3.32									
google-finance	cbb	(-0.90%)	3.29	3.33	-0.03	1.09m	3.36	3.28		3.42	2.27	198.79m	51.93	654.01m			0.06	
howthemarketworks	cbb	-0.904%	3.29	3.33	-0.03	1,047,256	3.36	3.28	3.32									
hpcwire	cbb	-0.9036%	3.290 usd	3.330	-0.0300	1,086,581	3.360	3.280	3.320	3.420	2.270	198,788,640						
insidestocks	cbb	-0.90%	3.29	3.33	-0.03	1047256	3.36	3.28					price earnings ratio: 11.75					
investopedia	cbb	-0.90 %	$3.29	3.33	-0.03				3.32									
investorguide	cbb	-0.90%	3.29	3.33	-0.03		3.36	3.28		3.42	2.27		48.82	654.0m			0.068	
marketintellisearch	cbb	-0.9 %	$3.29	$3.33	-0.03	1040.20k	$3.36	$3.28	$3.32			198.79m	55.33	0.66b	0.0 %		0.06	
marketwatch	cbb	-0.90%	$3.29	open: 3.33	-0.03	39,472	$3.36	$3.28	$3.32	$3.42	$2.27		50.54	$656.00m			0.07	
minyanville	cbb	-0.9036%	3.290 usd	3.330	-0.0300	1,086,581	3.360	3.280	3.320	3.420	2.270	198,788,640						
msn-money	cbb	-0.90%	3.29	3.33	-0.03	1.09 mil	3.36	3.28	3.32	3.42	2.27	198.79 mil	47.00	659.98 mil			0.06	
nasdaq-com	cbb	0.9%	$ 3.29		0.03	1,086,581	$ 3.36	$ 3.28	$ 3.32	$ 3.42	$ 2.27	198,789,000	54.83	$ 654,015,810			$ 0.06	
optimum	cbb	-0.90%	3.29 ( 4:15 pm edt)	3.33	-0.03	1,078,770	3.36	3.28	3.32	3.42	2.27	198.79m	47.0	654.0m			0.07	
paidcontent	cbb	-0.9036%	3.290 usd	3.330	-0.0300	1,086,581	3.360	3.280	3.320	3.420	2.270	198,788,640						
pc-quote	cbb	-0.90%	3.29	3.33	-0.03	1,086,581	3.36	3.28	3.32	3.42	2.27	200,601,672	47.42857	659,980,000				
personal-wealth-biz	cbb	-0.90%	3.29	3.33	-0.03	1,086,581	3.36	3.28	3.32	3.42	2.27		48.82			0.00	0.068	
predictwallstreet	cbb	-0.90%	3.29		-0.03	1,086,581												
raymond-james	cbb	-0.90	3.29	3.33	-0.03	1,086,581	3.36	3.28	3.29	3.42	2.27		54.83				0.06	
renewable-energy-world	cbb	-0.9036%	3.290 usd	3.330	-0.0300	1,086,581	3.360	3.280	3.320	3.420	2.270	198,788,640						
screamingmedia	cbb	-0.90%	$	open: 3.33	-0.03	39,472	$3.36	$3.28	$3.32	$3.42	$2.27		50.54	$656.00m			0.07	
scroli	cbb	%	cbb			0												
simple-stock-quotes	cbb	-0.90%	last trade: 3.29		change: -0.030								p/e ratio: 48.82					
smartmoney	cbb	(-0.90%)	3.29	$3.33	-0.03	1,086,581	$3.36	$3.28	$3.32	$3.42	$2.27			660,000	0.00%	$0.10		
stocknod	cbb	-0.9036%	3.290 usd	3.330	-0.0300	1,086,581	3.360	3.280	3.320	3.420	2.270	198,788,640						
stockpickr	cbb	-0.90%	$3.29 -0.03 | -0.90%	3.31	-0.03	1.08m	3.36	3.28	3.32	3.42	2.27							
stocksmart	cbb	.0 %	$3.04	2.82	0	118,351	3.19	3										
stocktwits	cbb	-1.21%	3.28		-0.04													
streetinsider-com	cbb	0.9%	3.29	$3.33	-0.03	1,086,581	$3.36	$3.28	$3.32	$3.42	$2.27		47.00				$0.07	
thecramerreport	cbb		3.29	3.33	-0.03	1086581	3.36	3.28										
thestree	cbb	-0.9%	$3.29	3.31	-0.03	1077417	3.36	3.28	3.32	-3.42	2.27	1.9878864e8		6.56002512e8				
tickerspy	cbb	-0.90%	$3.29	3.33	-0.03	1,086,581	3.36	3.28	3.32	3.42	2.27		47.4	659.9m	0.00%	$0.00		
tmx-quotemedia	cbb	-0.90%	3.290	3.330	-0.030	1,086,581	3.360	3.280	3.320	3.420	2.270	198,788,640	47.40	654,014,626			0.07	
updown	cbb	-0.90%	$3.29	$3.33	-$0.03	1,046,556	$3.36	$3.28	$3.32	$3.42	$2.27	198.78b	51.13	$660m			0.06	
wallstreetsurvivor	cbb	-0.90%	3.29	3.33	-0.03	1,047,256	3.36	3.28		3.42	2.27		47.40	$660m			0.09	
yahoo-finance	cbb	0.90%	3.29	3.33	0.03	1,086,581	3.36	3.28	3.32	3.42	2.27		48.38	654.01m			0.07	
ycharts-com	cbb	-1.20%	3.28		-0.04					3.42	2.27		46.86	652.03m	0.00%		0.07	
zacks	cbb	(-0.90%)	3.29		-0.03	vol.  1,086,581	3.36	3.28		3.42	2.27		11.86	659.98 m	0.00	0.00	.28	
advfn	upl	0.83	46.18	45.88	0.38	1123878	46.25	45.28										
barchart	upl	+0.83%	46.18	45.88	+0.38	1,123,878	46.25	45.28	45.80	51.20	37.10		20.75	$7.05 b			+2.14	
barrons	upl	0.83%	46.18	45.88	+0.38	1.123m	46.25	45.28				154.25 million		$7.01 billion	upl has not issued dividends in more than 1 year.			
bloomberg	upl	0.830%	46.180	45.880	0.380	1,123,878	46.250	45.280		51.20	37.10	152.930mil	21.087	7,062.329mil			2.190	
boston-com	upl	+0.8297%	46.18 usd	45.88	+0.3800	1,123,878	46.25	45.28	45.80	50.97	37.10	152,930,455						
bostonmerchant	upl	+0.8297%	46.18 usd	45.88	+0.3800	1,123,878	46.25	45.28	45.80	50.97	37.10	152,930,455						
business-insider	upl	+0.8297%	46.18 usd	45.88	+0.3800	1,123,878	46.25	45.28	45.80	50.97	37.10	152,930,455						
chron	upl	+0.8297%	46.18 usd	45.88	+0.3800	1,123,878	46.25	45.28	45.80	50.97	37.10	152,930,455						
cio-com	upl	+0.83%	46.18 usd	45.88	+0.3800	1,123,878	46.25	45.28	45.80	50.97	37.10	152,930,455	21.68	7b				
cnn-money	upl	+0.83%	46.18	45.88	+0.38	1,123,878	46.25	45.28	45.80				21.7	$7.1b				
easystockalterts	upl	0.83%	46.18	45.88	+0.38	1123878	46.25	45.28	45.80	50.97	37.10		21.68				2.13	
eresearch-fidelity-com	upl	0.83%	46.1800	45.8800	0.3800	1,123,878	46.2500	45.2800	45.8000	51.2000	37.1000	152,930,000	21.40	$7.00b				
finance-abc7-com	upl	+0.8297%	46.18 usd	45.88	+0.3800	1,123,878	46.25	45.28	45.80	50.97	37.10	152,930,455						
finance-abc7chicago-com	upl	+0.8297%	46.18 usd	45.88	+0.3800	1,123,878	46.25	45.28	45.80	50.97	37.10	152,930,455						
financial-content	upl	+0.8297%	46.18 usd	45.88	+0.3800	1,123,878	46.25	45.28	45.80	50.97	37.10	152,930,455						
finapps-forbes-com	upl	0.8%	$46.18	45.88	0.38	1,123,878	46.25	45.28	45.80	51.20	37.10	153 mil	21.6	7 bil	0.0	0.00	2.14	
finviz	upl	0.83%	46.18			1,123,878			45.80	-9.80%	24.47%	152.93m	21.58	7.06b			2.14	
fool	upl	+0.83%	$46.18	$45.88	0.38	1,123,878	$46.25	$45.28	$45.80	$51.20	$37.10		21.50	$7.06b				
foxbusiness	upl		$46.18		+0.38	1,123,878			$45.80									
google-finance	upl	(0.83%)	46.18	45.88	+0.38	1.12m	46.25	45.28		51.20	37.10	152.93m	21.54	7.06b			2.14	
howthemarketworks	upl	0.83%	46.18	45.88	0.38	1,122,698	46.25	45.28	45.8									
hpcwire	upl	+0.8297%	46.18 usd	45.88	+0.3800	1,123,878	46.25	45.28	45.80	50.97	37.10	152,930,455						
insidestocks	upl	+0.83%	46.18	45.88	+0.38	1122698	46.25	45.28					price earnings ratio: 20.90					
investopedia	upl	+0.83 %	$46.18	45.88	+0.38				45.80									
investorguide	upl	+0.83%	46.18	45.88	+0.38		46.25	45.28		53.85	37.10		21.41	7.062b			2.139	
marketintellisearch	upl	0.83 %	$46.18	$45.88	0.38	1107.30k	$46.25	$45.28	$45.80			152.93m	21.40	7.00b	0.0 %		2.14	
marketwatch	upl	+0.83%	$46.18	open: 45.88	+0.38	11,819	$46.25	$45.28	$45.80	$51.20	$37.10		21.56	$7.01b			2.14	
minyanville	upl	+0.8297%	46.18 usd	45.88	+0.3800	1,123,878	46.25	45.28	45.80	50.97	37.10	152,930,455						
msn-money	upl	+0.83%	46.18	45.88	+0.38	1.12 mil	46.25	45.28	45.80	51.20	37.10	152.93 mil	21.18	7 bil			2.14	
nasdaq-com	upl	0.83%	$ 46.18		0.38	1,123,878	$ 46.25	$ 45.28	$ 45.80	$ 51.20	$ 37.10	152,930,000	21.58	$ 7,062,307,400			$ 2.14	
optimum	upl	+0.83%	46.18 ( 4:15 pm edt)	45.88	+0.38	1,123,878	46.25	45.28	45.80	50.97	37.10	152.93m	21.7	7.1b			2.13	
paidcontent	upl	+0.8297%	46.18 usd	45.88	+0.3800	1,123,878	46.25	45.28	45.80	50.97	37.10	152,930,455						
pc-quote	upl	0.83%	46.18	45.88	0.38	1,123,878	46.25	45.28	45.8	51.20	37.10	151,671,589	21.00917	7,004,194,000				
personal-wealth-biz	upl	+0.83%	46.18	45.88		1,123,878	46.25	45.28	45.80	53.85	37.10		21.41			0.00	2.139	
predictwallstreet	upl	+0.83%	46.18		+0.38	1,123,878												
raymond-james	upl	0.83	46.18	45.88	0.38	1,123,878	46.25	45.28	46.18	51.20	37.10		21.28				2.17	
renewable-energy-world	upl	+0.8297%	46.18 usd	45.88	+0.3800	1,123,878	46.25	45.28	45.80	50.97	37.10	152,930,455						
screamingmedia	upl	+0.83%	$	open: 45.88	+0.38	11,819	$46.25	$45.28	$45.80	$51.20	$37.10		21.56	$7.01b			2.14	
scroli	upl	%	upl			0												
simple-stock-quotes	upl	+0.83%	last trade: 46.18		change: 0.380								p/e ratio: 21.41					
smartmoney	upl	(0.83%)	46.18	$45.88	0.38	1,123,878	$46.25	$45.28	$45.80	$51.20	$37.10			7,004,200	0.00%	$0.00		
stocknod	upl	+0.8297%	46.18 usd	45.88	+0.3800	1,123,878	46.25	45.28	45.80	50.97	37.10	152,930,455						
stockpickr	upl	0.83%	$46.18 0.38 | 0.83%	45.88	0.38	1.12m	46.25	45.28	45.80	51.20	37.10							
stocksmart	upl	.0 %	$47.43	47.73	0	113,648	48.82	47.26										
stocktwits	upl	0.79%	46.16		+0.36													
streetinsider-com	upl	0.83%	46.18	$45.88	+0.38	1,123,878	$46.25	$45.28	$45.80	$50.97	$37.10		21.68				$2.13	
thecramerreport	upl		46.18	45.88	+0.38	1123878	46.25	45.28										
thestree	upl	0.83%	$46.18	45.88	0.38	1123878	46.25	45.28	45.8	-51.2	37.1	1.52930455e8		7.013390666e9				
tickerspy	upl	0.83%	$46.18	45.88	+0.38	1,123,878	46.25	45.28	45.80	51.20	37.10		21.0	6.9b	0.00%	$0.00		
tmx-quotemedia	upl	0.83%	46.180	45.880	0.380	1,123,878	46.250	45.280	45.800	51.200	37.100	152,930,455	21.50	7,062,328,412			2.13	
updown	upl	0.83%	$46.18	$45.88	$0.38	1,111,789	$46.25	$45.28	$45.80	$51.20	$37.10	152.93b	21.11	$7.00b			2.17	
wallstreetsurvivor	upl	0.83%	46.18	45.88	0.38	1,122,698	46.25	45.28		51.20	37.10		21.50	$7b			3.01	
yahoo-finance	upl	0.83%	46.18	45.88	0.38	1,123,878	46.25	45.28	45.80	51.20	37.10		21.59	7.06b			2.14	
ycharts-com	upl	+0.79%	46.16		+0.36					51.20	37.10			7.04b	0.00%			
zacks	upl	(0.83%)	46.18		0.38	vol.  1,123,878	46.25	45.28		51.20	37.10		20.72	7.00 b	0.00	0.00	2.21	
advfn	irc	1.02	8.92	8.85	0.09	362565	8.93	8.81										
barchart	irc	+1.02%	8.92	8.85	+0.09	362,565	8.93	8.81	8.83	9.99	6.86		13.55	$783.89 m	6.47%	$0.57	+0.02	
barrons	irc	1.02%	8.92	8.85	+0.09	362,565	8.93	8.81				86.04 million		$781.54 million	6.39%	$0.05		
bloomberg	irc	1.019%	8.920	8.850	0.090	362,565	8.930	8.810		9.99	7.17	88.734mil	59.467	791.503mil	6.404	0.048 regular cash	0.150	
boston-com	irc	+1.019%	8.920 usd	8.850	+0.0900	362,565	8.930	8.810	8.830	9.990	7.170	88,733,503						
bostonmerchant	irc	+1.019%	8.920 usd	8.850	+0.0900	362,565	8.930	8.810	8.830	9.990	7.170	88,733,503						
business-insider	irc	+1.019%	8.920 usd	8.850	+0.0900	362,565	8.930	8.810	8.830	9.990	7.170	88,733,503						
chron	irc	+1.019%	8.920 usd	8.850	+0.0900	362,565	8.930	8.810	8.830	9.990	7.170	88,733,503						
cio-com	irc	+1.02%	8.920 usd	8.850	+0.0900	362,565	8.930	8.810	8.830	9.990	7.170	88,733,503		792m	6.5	0.57		
cnn-money	irc	+1.02%today&rsquo;s change	8.92data as of 4:02pm et	8.85	+0.09	362,465	8.93	8.81	8.83				nm	$791.5m	6.39%			
easystockalterts	irc	1.02%	8.92	8.85	+0.09	362565	8.93	8.81	8.83	9.99	7.17						-0.02	
eresearch-fidelity-com	irc	1.02%	8.9200	8.8500	0.0900	362,565	8.9300	8.8100	8.8300	9.9900	7.1700	88,734,000		$783.52m	6.46%	$0.047500		
finance-abc7-com	irc	+1.019%	8.920 usd	8.850	+0.0900	362,565	8.930	8.810	8.830	9.990	7.170	88,733,503						
finance-abc7chicago-com	irc	+1.019%	8.920 usd	8.850	+0.0900	362,565	8.930	8.810	8.830	9.990	7.170	88,733,503						
financial-content	irc	+1.019%	8.920 usd	8.850	+0.0900	362,565	8.930	8.810	8.830	9.990	7.170	88,733,503						
finapps-forbes-com	irc	1.0%	$8.92	8.85	0.09	362,565	8.93	8.81	8.83	9.99	7.17	89 mil	446.0	792 mil	6.4	0.57	0.02	
finviz	irc	1.02%	8.92			362,565			8.83	-9.69%	32.88%	88.73m	441.50	783.49m		0.57	0.02	
fool	irc	+0.68%	$8.89	$8.85	0.06	191,756	$8.93	$8.81	$8.83	$9.99	$7.17		434.00	$788.84m	6.90%	0.57		
foxbusiness	irc		$8.92		+0.09	373,398			$8.83									
google-finance	irc	(1.02%)	8.92	8.85	+0.09	362,565.00	8.93	8.81		9.99	7.17	88.73m	448.69	791.50m	6.39	0.05	0.02	
howthemarketworks	irc	1.019%	8.92	8.85	0.09	362,565	8.93	8.81	8.83									
hpcwire	irc	+1.019%	8.920 usd	8.850	+0.0900	362,565	8.930	8.810	8.830	9.990	7.170	88,733,503						
insidestocks	irc	+1.02%	8.92	8.85	+0.09	362565	8.93	8.81					price earnings ratio: 18.20					
investopedia	irc	+1.02 %	$8.92	8.85	+0.09				8.83									
investorguide	irc	+1.02%	8.92	8.85	+0.09		8.93	8.81		9.99	7.17		420.48	791.5m			0.021	
marketintellisearch	irc	1.02 %	$8.92	$0.00	0.09	403.60k	$8.93	$8.81	$8.83			88.73m	441.50	0.78b	6.46 %		0.02	
marketwatch	irc	+1.02%	$8.92	open: 8.85	+0.09	10,933	$8.93	$8.81	$8.83	$9.99	$7.17		1621.82	$781.54m	6.39%	0.05	0.01	
minyanville	irc	+1.019%	8.920 usd	8.850	+0.0900	362,565	8.930	8.810	8.830	9.990	7.170	88,733,503						
msn-money	irc	+1.02%	8.92	8.85	+0.09	362,565	8.93	8.81	8.83	9.99	7.17	88.73 mil	-446.00	783.52 mil	6.46%	0.57	0.04	
nasdaq-com	irc	1.02%	$ 8.92		0.09	362,465	$ 8.93	$ 8.81	$ 8.83	$ 9.99	$ 7.17	88,734,000	446	$ 791,507,280	6.46 %	$0.570000	$ 0.02	
optimum	irc	+1.02%	8.92 ( 4:02 pm edt)	8.85	+0.09	362,465	8.93	8.81	8.83	9.99	7.17	88.73m		791.5m	6.39	0.57	-0.02	
paidcontent	irc	+1.019%	8.920 usd	8.850	+0.0900	362,565	8.930	8.810	8.830	9.990	7.170	88,733,503						
pc-quote	irc	1.02%	8.92	8.85	0.09	373,398	8.93	8.81	8.83	9.99	7.17	87,815,930		783,318,000		0.0475		
personal-wealth-biz	irc	+1.02%	8.92			373,398	8.93	8.81	8.83	9.99	7.17		420.48		6.52	0.576	0.021	
predictwallstreet	irc	+1.02%	8.92		+0.09	362,565												
raymond-james	irc	1.02	8.92	8.85	0.09	362,565	8.93	8.81	8.92	9.99	7.17						0.00	
renewable-energy-world	irc	+1.019%	8.920 usd	8.850	+0.0900	362,565	8.930	8.810	8.830	9.990	7.170	88,733,503						
screamingmedia	irc	+1.02%	$	open: 8.85	+0.09	10,933	$8.93	$8.81	$8.83	$9.99	$7.17		1621.82	$781.54m	6.39%	0.05	0.01	
scroli	irc	%	irc			0												
simple-stock-quotes	irc	+1.02%	last trade: 8.92		change: 0.090								p/e ratio: 420.48					
smartmoney	irc	(1.02%)	8.92	$8.85	0.09	362,565	$8.93	$8.81	$8.83	$9.99	$7.17			783,500	6.46%	$0.05		
stocknod	irc	+1.019%	8.920 usd	8.850	+0.0900	362,565	8.930	8.810	8.830	9.990	7.170	88,733,503						
stockpickr	irc	1.02%	$8.92 0.09 | 1.02%	8.81	0.09	362.57k	8.93	8.81	8.83	9.99	7.17							
stocksmart	irc	.0 %	$8.845	8.85	0	45,028	9.17	8.845										
stocktwits	irc	0.85%	8.90		+0.07													
streetinsider-com	irc	1.02%	8.92	$8.85	+0.09	362,565	$8.93	$8.81	$8.83	$9.99	$7.17						$-0.02	
thecramerreport	irc		8.92		+0.09	362565	8.93	8.81										
thestree	irc	1.02%	$8.92	8.81	0.09	362565	8.93	8.81	8.83	-9.99	7.17	8.8733503e7		7.81742161e8				
tickerspy	irc	1.02%	$8.92	8.85	+0.09	362,565	8.93	8.81	8.83	9.99	7.17		0.0	783.3m	6.46%	$0.05		
tmx-quotemedia	irc	1.02%	8.920	8.850	0.090	373,398	8.930	8.810	8.830	9.990	7.170	88,733,503	441.50	791,502,847	6.455	0.048 usd	0.02	
updown	irc	1.02%	$8.92	$8.85	$0.09	355,535	$8.93	$8.81	$8.83	$9.99	$7.17	88.73b	422.83	$784m			0.02	
wallstreetsurvivor	irc	1.02%	8.92	8.85	0.09	362,565	8.93	8.81		9.99	7.17		441.50	$784m	6.50%	0.57 -	0.00	
yahoo-finance	irc	1.02%	8.92		0.09	362,565	8.93	8.81	8.83	9.99	7.17		424.76	791.50m	6.50%	0.57	0.02	
ycharts-com	irc	+0.85%	8.90		+0.07					9.99	7.17		526.92	782.57m	6.45%		0.02	
zacks	irc	(1.02%)	8.92		0.09	vol.  362,565	8.93	8.81		9.99	7.17		13.59	783.32 m	6.46	0.57	.65	
advfn	pbny	1.08	8.45	8.35	0.09	61279	8.48	8.35										
barchart	pbny	+1.08%	8.45	8.35	+0.09	46,483	8.48	8.35	8.36	10.95	7.71		17.83	$322.79 m	2.86%	$0.24	+0.54	
barrons	pbny	1.08%	8.45	8.35	+0.09	59,784	8.48	8.35				38.19 million		$318.73 million	2.84%	$0.06		
bloomberg	pbny	1.077%	8.450	8.350	0.090	61,279	8.480	8.350		11.09	7.86	38.035mil	15.648	321.396mil	2.840	0.060 regular cash	0.540	
boston-com	pbny	+1.077%	8.450 usd	8.350	+0.0900	61,279	8.480	8.350	8.360	11.09	7.860	38,035,034						
bostonmerchant	pbny	+1.077%	8.450 usd	8.350	+0.0900	61,279	8.480	8.350	8.360	11.09	7.860	38,035,034						
business-insider	pbny	+1.077%	8.450 usd	8.350	+0.0900	61,279	8.480	8.350	8.360	11.09	7.860	38,035,034						
chron	pbny	+1.077%	8.450 usd	8.350	+0.0900	59,784	8.480	8.350	8.360	11.09	7.860	38,035,034						
cio-com	pbny	+1.08%	8.450 usd	8.350	+0.0900	59,784	8.480	8.350	8.360	11.09	7.860	38,035,034	15.36	321m	2.9	0.24		
cnn-money	pbny	+1.08%	8.45	8.35	+0.09	54,853	8.48	8.35	8.36				15.1	$321.4m	2.84%			
easystockalterts	pbny	1.08%	8.45	8.35	+0.09	59784	8.48	8.35	8.36	11.09	7.86		15.36				0.55	
eresearch-fidelity-com	pbny	1.08%	8.4500	8.3500	0.0900	59,784	8.4800	8.3500	8.3600	11.0900	7.8600	38,035,000	15.48	$317.97m	2.87%	$0.060000		
finance-abc7-com	pbny	+1.077%	8.450 usd	8.350	+0.0900	59,784	8.480	8.350	8.360	11.09	7.860	38,035,034						
finance-abc7chicago-com	pbny	+1.077%	8.450 usd	8.350	+0.0900	59,784	8.480	8.350	8.360	11.09	7.860	38,035,034						
financial-content	pbny	+1.077%	8.450 usd	8.350	+0.0900	59,784	8.480	8.350	8.360	11.09	7.860	38,035,034						
finapps-forbes-com	pbny	1.1%	$8.45	8.35	0.09	59,784	8.48	8.35	8.36	11.09	7.86	38 mil	15.6	321 mil	2.8	0.24	0.54	
finviz	pbny	1.08%	8.45			59,784			8.36	-22.86%	9.57%	38.04m	15.65	321.44m		0.24	0.54	
fool	pbny	+1.08%	$8.45	$8.35	0.09	59,784	$8.48	$8.35	$8.36	$11.09	$7.86		15.20	$321.40m	2.90%	0.24		
foxbusiness	pbny		$8.45		+0.09	61,279			$8.36									
google-finance	pbny	(1.08%)	8.45	8.35	+0.09	59,784.00	8.48	8.35		11.09	7.86	38.04m	15.59	321.40m	2.84	0.06	0.54	
howthemarketworks	pbny	1.077%	8.45	8.35	0.09	59,784	8.48	8.35	8.36									
hpcwire	pbny	+1.077%	8.450 usd	8.350	+0.0900	61,279	8.480	8.350	8.360	11.09	7.860	38,035,034						
insidestocks	pbny	+1.08%	8.45	8.35	+0.09	39447	8.48	8.35										
investopedia	pbny	+1.08 %	$8.45	8.35	+0.09				8.36									
investorguide	pbny	+1.08%	8.45	8.35	+0.09		8.48	8.35		11.09	7.86		15.48	316.8m			0.54	
marketintellisearch	pbny	1.08 %	$8.45	$8.35	0.09	54.10k	$8.48	$8.35	$8.36			38.04m	15.48	0.32b	2.87 %		0.54	
marketwatch	pbny	+1.08%	$8.45	open: 8.35	+0.09	6,426	$8.48	$8.35	$8.36	$11.09	$7.86		15.49	$318.73m	2.84%	0.06	0.55	
minyanville	pbny	+1.077%	8.450 usd	8.350	+0.0900	59,784	8.480	8.350	8.360	11.09	7.860	38,035,034						
msn-money	pbny	+1.08%	8.45	8.35	+0.09	59,784	8.48	8.35	8.36	11.09	7.86	38.04 mil	15.65	317.97 mil	2.87%	0.24	0.54	
nasdaq-com	pbny	1.08%	$ 8.45	$ 8.35	0.09	59,784	$ 8.48	$ 8.35	$ 8.36	$ 11.09	$ 7.86	38,035,000	15.65	$ 321,395,750	2.87 %	$0.240000	$ 0.54	
optimum	pbny	+1.08%	8.45 ( 4:30 pm edt)	8.35	+0.09	59,784	8.48	8.35	8.36	11.09	7.86	38.04m	15.4	321.4m	2.84	0.24	0.55	
paidcontent	pbny	+1.077%	8.450 usd	8.350	+0.0900	59,784	8.480	8.350	8.360	11.09	7.860	38,035,034						
pc-quote	pbny	1.08%	8.45	8.35	0.09	61,279	8.48	8.35	8.36	11.09	7.86	37,629,893	15.48148	317,973,000		0.06		
personal-wealth-biz	pbny	+1.08%	8.45	8.35		61,279	8.48	8.35	8.36	11.09	7.86		15.48		2.87	0.24	0.54	
predictwallstreet	pbny	+1.08%	8.45		+0.09	59,784												
raymond-james	pbny	1.08	8.45	8.35	0.09	59,784	8.48	8.35	8.45	11.09	7.86		15.94				0.53	
renewable-energy-world	pbny	+1.077%	8.450 usd	8.350	+0.0900	59,784	8.480	8.350	8.360	11.09	7.860	38,035,034						
screamingmedia	pbny	+1.08%	$	open: 8.35	+0.09	6,426	$8.48	$8.35	$8.36	$11.09	$7.86		15.49	$318.73m	2.84%	0.06	0.55	
scroli	pbny	%	pbny			0												
simple-stock-quotes	pbny	+1.08%	last trade: 8.45		change: 0.090								p/e ratio: 15.48					
smartmoney	pbny	(1.08%)	8.45	$8.35	0.09	61,279	$8.48	$8.35	$8.36	$11.09	$7.86			318,000	2.87%	$0.06		
stocknod	pbny	+1.077%	8.450 usd	8.350	+0.0900	61,279	8.480	8.350	8.360	11.09	7.860	38,035,034						
stockpickr	pbny	1.08%	$8.45 0.09 | 1.08%	8.35	0.09	59.78k	8.48	8.35	8.36	11.09	7.86							
stocksmart	pbny	.0 %	$8.7	10.51	0	6,920	9.16	8.68										
stocktwits	pbny	1.08%	8.45		+0.09													
streetinsider-com	pbny	1.08%	8.45	$8.35	+0.09	59,784	$8.48	$8.35	$8.36	$11.09	$7.86		15.36				$0.55	
thecramerreport	pbny		8.45	8.35	+0.09	59784	8.48	8.35										
thestree	pbny	1.08%	$8.45	8.35	0.09	59784	8.48	8.35	8.36	-11.09	7.86	3.8035034e7		3.18733585e8				
tickerspy	pbny	1.08%	$8.45	8.35	+0.09	59,784	8.48	8.35	8.36	11.09	7.86		15.5	318.2m	2.87%	$0.06		
tmx-quotemedia	pbny	1.08%	8.450	8.350	0.090	61,279	8.480	8.350	8.360	11.090	7.860	38,035,034	15.20	321,396,037	2.871	0.060 usd	0.55	
updown	pbny	1.08%	$8.45	$8.35	$0.09	54,386	$8.48	$8.35	$8.36	$11.09	$7.86	38.03b	15.42	$318m			0.54	
wallstreetsurvivor	pbny	1.08%	8.45	8.35	0.09	59,784	8.48	8.35		11.09	7.86		15.20	$318m	2.90%	0.24 -	0.54	
yahoo-finance	pbny	1.08%	8.45	8.35	0.09	59,784	8.48	8.35	8.36	11.09	7.86		15.65	316.84m	2.90%	0.24	0.54	
ycharts-com	pbny	+1.08%	8.45		+0.09					11.09	7.86		15.36	322.79m	2.87%		0.55	
zacks	pbny	(1.08%)	8.45		0.09	vol.  59,784	8.48	8.35		11.09	7.86		17.79	317.97 m	2.87	0.24	.47	
advfn	rden	1.79	29.55	29.04	0.52	94825	30.0	29.011										
barchart	rden	+1.79%	29.55	29.03	+0.52	103,372	30.00	29.01	29.03	31.84	13.69		18.67	$849.86 m			+1.32	
barrons	rden	1.79%	29.55	29.04	+0.52	90,737	30.00	29.011				28.79 million		$829.10 million	rden has not issued dividends in more than 1 year.			
bloomberg	rden	1.791%	29.550	29.040	0.520	94,825	30.000	29.011		31.84	13.69	29.030mil	19.188	857.847mil			1.540	
boston-com	rden	+1.791%	29.55 usd	29.04	+0.5200	94,825	30.00	29.01	29.03	31.84	13.69	29,030,350						
bostonmerchant	rden	+1.791%	29.55 usd	29.04	+0.5200	94,825	30.00	29.01	29.03	31.84	13.69	29,030,350						
business-insider	rden	+1.791%	29.55 usd	29.04	+0.5200	94,825	30.00	29.01	29.03	31.84	13.69	29,030,350						
chron	rden	+1.791%	29.55 usd	29.04	+0.5200	94,325	30.00	29.01	29.03	31.84	13.69	29,030,350						
cio-com	rden	+1.79%	29.55 usd	29.04	+0.5200	94,325	30.00	29.01	29.03	31.84	13.69	29,030,350	22.39	858m				
cnn-money	rden	+1.79%today&rsquo;s change	29.55data as of 4:00pm et	29.04	+0.52	91,583	30.00	29.01	29.03				22.4	$857.8m				
easystockalterts	rden	1.79%	29.55	29.04	+0.52	91183	30.00	29.01	29.03	31.84	13.69		22.39				1.32	
eresearch-fidelity-com	rden	1.79%	29.5500	29.0400	0.5200	94,825	30.0000	29.0110	29.0300	31.8400	13.6900	29,030,000	21.99	$842.74m				
finance-abc7-com	rden	+1.791%	29.55 usd	29.04	+0.5200	94,325	30.00	29.01	29.03	31.84	13.69	29,030,350						
finance-abc7chicago-com	rden	+1.791%	29.55 usd	29.04	+0.5200	94,325	30.00	29.01	29.03	31.84	13.69	29,030,350						
financial-content	rden	+1.791%	29.55 usd	29.04	+0.5200	94,325	30.00	29.01	29.03	31.84	13.69	29,030,350						
finapps-forbes-com	rden	1.8%	$29.55	29.04	0.52	94,825	30.00	29.01	29.03	31.84	13.69	29 mil	22.4	858 mil	0.0	0.00	1.32	
finviz	rden	1.79%	29.55			91,683			29.03	-7.19%	115.85%	29.03m	21.99	842.74m			1.32	
fool	rden	+1.79%	$29.55	$29.04	0.52	91,583	$30.00	$29.01	$29.03	$31.84	$13.69		21.60	$857.85m				
foxbusiness	rden		$29.55		+0.52	94,825			$29.03									
google-finance	rden	(1.79%)	29.55	29.04	+0.52	94,825.00	30.00	29.01		31.84	13.69	29.03m	22.31	857.85m			1.32	
howthemarketworks	rden	1.791%	29.55	29.04	0.52	91,183	30	29.011	29.03									
hpcwire	rden	+1.791%	29.55 usd	29.04	+0.5200	94,825	30.00	29.01	29.03	31.84	13.69	29,030,350						
insidestocks	rden	+1.79%	29.55	29.03	+0.52	94825	30.00	29.01					price earnings ratio: 19.31					
investopedia	rden	+1.79 %	$29.55	29.04	+0.52				29.03									
investorguide	rden	+1.79%	29.55	29.04	+0.52		30.00	29.011		31.84	13.69		22.03	831.2m			1.318	
marketintellisearch	rden	1.79 %	$29.55	$29.04	0.52	90.40k	$30.00	$29.03	$29.03			29.03m	21.99	0.84b	0.0 %		1.32	
marketwatch	rden	+1.79%	$29.55	open: 29.04	+0.52	3,242	$30.00	$29.01	$29.03	$31.84	$13.69		21.94	$829.10m			1.35	
minyanville	rden	+1.791%	29.55 usd	29.04	+0.5200	94,325	30.00	29.01	29.03	31.84	13.69	29,030,350						
msn-money	rden	+1.79%	29.55	29.04	+0.52	94,825	30.00	29.01	29.03	31.84	13.69	29.03 mil	22.39	842.75 mil			1.32	
nasdaq-com	rden	1.79%	$ 29.55	$ 29.04	0.52	94,825	$ 30	$ 29.011	$ 29.03	$ 31.84	$ 13.69	29,030,000	22.39	$ 857,836,500			$ 1.32	
optimum	rden	+1.79%	29.55 ( 4:00 pm edt)	29.04	+0.52	91,183	30.00	29.01	29.03	31.84	13.69	29.03m	22.4	857.8m			1.32	
paidcontent	rden	+1.791%	29.55 usd	29.04	+0.5200	94,325	30.00	29.01	29.03	31.84	13.69	29,030,350						
pc-quote	rden	1.79%	29.55	29.04	0.52	94,825	30.0	29.011	29.03	31.84	13.69	28,519,151	21.99242	842,741,000				
personal-wealth-biz	rden	+1.79%	29.55	29.04		94,825	30.00	29.011	29.03	31.84	13.69		22.03			0.00	1.318	
predictwallstreet	rden	+1.79%	29.55		+0.52	94,825												
raymond-james	rden	1.79	29.55	29.04	0.52	94,825	30.00	29.01	29.55	31.84	13.69		21.57				1.37	
renewable-energy-world	rden	+1.791%	29.55 usd	29.04	+0.5200	94,325	30.00	29.01	29.03	31.84	13.69	29,030,350						
screamingmedia	rden	+1.79%	$	open: 29.04	+0.52	3,242	$30.00	$29.01	$29.03	$31.84	$13.69		21.94	$829.10m			1.35	
scroli	rden	%	rden			0												
simple-stock-quotes	rden	+1.79%	last trade: 29.55		change: 0.520								p/e ratio: 22.03					
smartmoney	rden	(1.79%)	29.55	$29.04	0.52	94,825	$30.00	$29.01	$29.03	$31.84	$13.69			842,500	0.00%	$0.00		
stocknod	rden	+1.791%	29.55 usd	29.04	+0.5200	94,325	30.00	29.01	29.03	31.84	13.69	29,030,350						
stockpickr	rden	1.79%	$29.55 0.52 | 1.79%	29.04	0.52	94.83k	30.00	29.01	29.03	31.84	13.69							
stocksmart	rden	.0 %	$28.9	23.45	0	33,587	30.8	28.89										
stocktwits	rden	1.90%	29.58		+0.55													
streetinsider-com	rden	1.79%	29.55	$29.04	+0.52	91,183	$30.00	$29.01	$29.03	$31.84	$13.69		22.39				$1.32	
thecramerreport	rden		29.55	29.04	+0.52	94825	30.00	29.03										
thestree	rden	1.79%	$29.55	29.04	0.52	91683	30.0	29.01	29.03	-31.84	13.69	2.903035e7		8.29106796e8				
tickerspy	rden	1.79%	$29.55	29.04	+0.52	91,683	30.00	29.01	29.03	31.84	13.69		22.0	842.3m	0.00%	$0.00		
tmx-quotemedia	rden	1.79%	29.550	29.040	0.520	94,825	30.000	29.011	29.030	31.840	13.690	29,030,350	22.00	857,846,843			1.32	
updown	rden	1.79%	$29.55	$29.04	$0.52	90,737	$30.00	$29.01	$29.03	$31.84	$13.69		21.19	$842m				
wallstreetsurvivor	rden	1.79%	29.55	29.04	0.52	91,183	30.00	29.01		31.84	13.69		22.00	$842m			0.68	
yahoo-finance	rden	1.79%	29.55	29.04	0.52	94,825	30.00	29.01	29.03	31.84	13.69		22.42	831.21m			1.32	
ycharts-com	rden	+1.89%	29.58		+0.55					31.84	13.69		22.24	850.72m	0.00%		1.33	
zacks	rden	(1.79%)	29.55		0.52	vol.  94,825		29.01		31.84	13.69		18.97	842.74 m	0.00	0.00	1.53	
advfn	ndsn	2.32	56.12	55.05	1.27	355031	56.33	54.95										
barchart	ndsn	+2.32%	56.12	55.05	+1.27	355,031	56.33	54.95	54.85	59.29	26.92		18.00	$3.83 b	0.78%	$0.42	+3.21	
barrons	ndsn	2.32%	56.12	55.05	+1.27	354,535	56.33	54.95				68.44 million		$3.69 billion	0.75%	$0.1		
bloomberg	ndsn	2.315%	56.120	55.050	1.270	355,031	56.330	54.950		59.42	26.98	68.248mil	18.707	3,830.085mil	0.748	0.105 regular cash	3.000	
boston-com	ndsn	+2.315%	56.12 usd	55.05	+1.270	355,031	56.33	54.95	54.85	118.83	48.76	68,248,139						
bostonmerchant	ndsn	+2.315%	56.12 usd	55.05	+1.270	355,031	56.33	54.95	54.85	118.83	48.76	68,248,139						
business-insider	ndsn	+2.315%	56.12 usd	55.05	+1.270	355,031	56.33	54.95	54.85	118.83	48.76	68,248,139						
chron	ndsn	+2.315%	56.12 usd	55.05	+1.270	354,535	56.33	54.95	54.85	118.83	48.76	68,248,139						
cio-com	ndsn	+2.32%	56.12 usd	55.05	+1.270	354,535	56.33	54.95	54.85	118.83	48.76	68,248,139	17.54	4b	0.8	0.42		
cnn-money	ndsn	+2.32%	56.12	55.05	+1.27	353,936	56.33	54.95	54.85				17.5	$3.8b	0.75%			
easystockalterts	ndsn	2.31%	56.12	55.05	+1.27	354535	56.33	54.95	54.85	118.83	48.63		17.54				3.20	
eresearch-fidelity-com	ndsn	2.32%	56.1200	55.0500	1.2700	354,535	56.3300	54.9500	54.8500	59.4150	26.9750	68,248,000	17.14	$3.74b	0.77%	$0.105000		
finance-abc7-com	ndsn	+2.315%	56.12 usd	55.05	+1.270	354,535	56.33	54.95	54.85	118.83	48.76	68,248,139						
finance-abc7chicago-com	ndsn	+2.315%	56.12 usd	55.05	+1.270	354,535	56.33	54.95	54.85	118.83	48.76	68,248,139						
financial-content	ndsn	+2.315%	56.12 usd	55.05	+1.270	354,535	56.33	54.95	54.85	118.83	48.76	68,248,139						
finapps-forbes-com	ndsn	2.3%	$56.12	55.05	1.27	354,535	56.33	54.95	54.85	59.41	26.97	68 mil	17.5	4 bil	0.7	0.42	3.20	
finviz	ndsn	2.32%	56.12			354,535			54.85	-5.34%	110.08%	68.25m	17.14	3.74b		0.42	3.20	
fool	ndsn	+2.32%	$56.12	$55.05	1.27	354,535	$56.33	$54.95	$54.85	$59.42	$26.98		16.90	$3.83b	1.30%	0.42		
foxbusiness	ndsn		$56.12		+1.27	355,031			$54.85									
google-finance	ndsn	(2.32%)	56.12	55.05	+1.27	354,535.00	56.33	54.95		59.42	26.98	68.25m	17.51	3.83b	0.75	0.10	3.20	
howthemarketworks	ndsn	2.315%	56.12	55.05	1.27	353,936	56.33	54.95	54.85									
hpcwire	ndsn	+2.315%	56.12 usd	55.05	+1.270	355,031	56.33	54.95	54.85	118.83	48.76	68,248,139						
insidestocks	ndsn	+2.32%	56.12	55.05	+1.27	354535	56.33	54.95					price earnings ratio: 18.71					
investopedia	ndsn	+2.32 %	$56.12	55.05	+1.27				54.85									
investorguide	ndsn	+2.32%	56.12	55.05	+1.27		56.33	54.95		59.415	26.975		17.11	3.830b			3.205	
marketintellisearch	ndsn	2.32 %	$56.12	$55.05	1.27	348.60k	$56.33	$54.99	$54.85			68.25m	17.14	3.74b	0.77 %		3.20	
marketwatch	ndsn	+2.32%	$56.12	open: 55.05	+1.27	3,392	$56.33	$54.95	$54.85	$59.42	$27.24		17.60	$3.69b	0.75%	0.11	3.19	
minyanville	ndsn	+2.315%	56.12 usd	55.05	+1.270	354,535	56.33	54.95	54.85	118.83	48.76	68,248,139						
msn-money	ndsn	+2.32%	56.12	55.05	+1.27	354,535	56.33	54.95	54.85	59.42	26.98	68.25 mil	17.54	3.74 bil	0.77%	0.42	3.21	
nasdaq-com	ndsn	2.32%	$ 56.12	$ 55.05	1.27	354,535	$ 56.33	$ 54.95	$ 54.85	$ 59.415	$ 26.975	68,227,000	17.54	$ 3,828,899,240	0.77 %	$0.420000	$ 3.20	
optimum	ndsn	+2.32%	56.12 ( 4:30 pm edt)	55.05	+1.27	354,535	56.33	54.95	54.85	118.83	48.63	68.25m	17.5	3.8b	0.75	0.42	3.20	
paidcontent	ndsn	+2.315%	56.12 usd	55.05	+1.270	354,535	56.33	54.95	54.85	118.83	48.76	68,248,139						
pc-quote	ndsn	2.32%	56.12	55.05	1.27	355,031	56.33	54.95	54.85	59.42	26.98	66,703,542	17.14062	3,743,403,000		0.105		
personal-wealth-biz	ndsn	+2.32%	56.12	55.05		355,031	56.33	54.95	54.85	59.415	26.975		17.11		0.77	0.42	3.205	
predictwallstreet	ndsn	+2.32%	56.12		+1.27	354,535												
raymond-james	ndsn	2.32	56.12	55.05	1.27	354,535	56.33	54.95	56.12	59.42	26.98		17.35				3.24	
renewable-energy-world	ndsn	+2.315%	56.12 usd	55.05	+1.270	354,535	56.33	54.95	54.85	118.83	48.76	68,248,139						
screamingmedia	ndsn	+2.32%	$	open: 55.05	+1.27	3,392	$56.33	$54.95	$54.85	$59.42	$27.24		17.60	$3.69b	0.75%	0.11	3.19	
scroli	ndsn	%	ndsn			0												
simple-stock-quotes	ndsn	+2.32%	last trade: 56.12		change: 1.270								p/e ratio: 17.11					
smartmoney	ndsn	(2.32%)	56.12	$55.05	1.27	355,031	$56.33	$54.95	$54.85	$59.42	$26.98			3,743,400	0.77%	$0.11		
stocknod	ndsn	+2.315%	56.12 usd	55.05	+1.270	355,031	56.33	54.95	54.85	118.83	48.76	68,248,139						
stockpickr	ndsn	2.32%	$56.12 1.27 | 2.32%	55.05	1.27	354.54k	56.33	54.95	54.85	59.42	26.98							
stocksmart	ndsn	.0 %	$50.59	92.67	0	41,330	52.54	50.47										
stocktwits	ndsn	2.35%	56.14		+1.29													
streetinsider-com	ndsn	2.32%	56.12	$55.05	+1.27	354,535	$56.33	$54.95	$54.85	$118.83	$48.63		17.54				$3.20	
thecramerreport	ndsn		56.12	55.05	+1.27	354535	56.33	54.95										
thestree	ndsn	2.32%	$56.12	55.05	1.27	354535	56.33	54.95	54.85	-59.42	26.98	6.8248139e7		3.686081987e9				
tickerspy	ndsn	2.32%	$56.12	55.05	+1.27	354,535	56.33	54.95	54.85	59.41	26.98		17.1	3.7b	0.77%	$0.10		
tmx-quotemedia	ndsn	2.32%	56.120	55.050	1.270	355,031	56.330	54.950	54.850	59.415	26.975	68,248,139	17.10	3,830,085,561	0.766	0.105 usd	3.20	
updown	ndsn	2.32%	$56.12	$55.05	$1.27	350,263	$56.33	$54.95	$54.85	$59.42	$26.98	68.22b	16.92	$3.74b			3.24	
wallstreetsurvivor	ndsn	2.32%	56.12	55.05	1.27	353,936	56.33	54.95		59.42	26.98		17.10	$4b	0.80%	0.39 -	2.46	
yahoo-finance	ndsn	2.32%	56.12	55.05	1.27	354,535	56.33	54.95	54.85	59.42	26.98		17.51	3.83b	0.80%	0.42	3.21	
ycharts-com	ndsn	+2.35%	56.14		+1.29					59.41	26.98		17.49	3.83b	0.78%		3.21	
zacks	ndsn	(2.32%)	56.12		1.27	vol.  354,535	56.33	54.95		59.42	26.98		18.28	3.74 b	0.77	0.42	3	
advfn	ups	1.41	73.96	73.09	1.03	3672934	74.12	72.9										
barchart	ups	+1.41%	73.96	73.09	+1.03	3,672,934	74.12	72.90	72.93	76.47	54.91		19.30	$73.01 b	2.89%	$2.08	+3.82	
barrons	ups	1.41%	73.96	73.09	+1.03	3.664m	74.12	72.90				1.00 billion		$71.82 billion	2.81%	$0.52		
bloomberg	ups	1.412%	73.960	73.090	1.030	3,672,934	74.120	72.900		77.00	56.47	737.791mil	19.828	72,940.400mil	2.677	0.520 regular cash	3.730	
boston-com	ups	+1.412%	73.96 usd	73.09	+1.030	3,672,934	74.12	72.90	72.93	77.00	56.47	737,791,369						
bostonmerchant	ups	+1.412%	73.96 usd	73.09	+1.030	3,672,934	74.12	72.90	72.93	77.00	56.47	737,791,369						
business-insider	ups	+1.412%	73.96 usd	73.09	+1.030	3,672,934	74.12	72.90	72.93	77.00	56.47	737,791,369						
chron	ups	+1.412%	73.96 usd	73.09	+1.030	3,672,799	74.12	72.90	72.93	77.00	56.47	737,791,369						
cio-com	ups	+1.41%	73.96 usd	73.09	+1.030	3,672,799	74.12	72.90	72.93	77.00	56.47	737,791,369	19.31	55b	2.9	2.08		
cnn-money	ups	+1.41%	73.96	73.09	+1.03	3,672,799	74.12	72.90	72.93				19.3	$54.6b	2.81%			
easystockalterts	ups	1.41%	73.96	73.09	+1.03	3672799	74.12	72.90	72.93	77.00	56.47		19.31				3.83	
eresearch-fidelity-com	ups	1.41%	73.9600	73.0900	1.0300	3,672,799	74.1200	72.9000	72.9300	76.9950	56.4700	986,214,000	19.09	$71.92b	2.85%	$0.520000		
finance-abc7-com	ups	+1.412%	73.96 usd	73.09	+1.030	3,672,799	74.12	72.90	72.93	77.00	56.47	737,791,369						
finance-abc7chicago-com	ups	+1.412%	73.96 usd	73.09	+1.030	3,672,799	74.12	72.90	72.93	77.00	56.47	737,791,369						
financial-content	ups	+1.412%	73.96 usd	73.09	+1.030	3,672,799	74.12	72.90	72.93	77.00	56.47	737,791,369						
finapps-forbes-com	ups	1.4%	$73.96	73.09	1.03	3,672,799	74.12	72.90	72.93	76.99	56.47	738 mil	19.4	55 bil	2.8	2.08	3.82	
finviz	ups	1.41%	73.96			3,672,799			72.93	-3.28%	34.70%	986.21m	19.04	71.92b		2.08	3.83	
fool	ups	+1.41%	$73.96	$73.09	1.03	3,575,448	$74.12	$72.90	$72.93	$77.00	$56.47		18.80	$72.94b	3.10%	2.08		
foxbusiness	ups		$73.96		+1.03	3,672,934			$72.93									
google-finance	ups	(1.41%)	73.96	73.09	+1.03	3.67m	74.12	72.90		77.00	56.47	986.21m	19.32	72.94b	2.81	0.52	3.83	
howthemarketworks	ups	1.412%	73.96	73.09	1.03	3,664,448	74.12	72.9	72.93									
hpcwire	ups	+1.412%	73.96 usd	73.09	+1.030	3,672,934	74.12	72.90	72.93	77.00	56.47	737,791,369						
insidestocks	ups	+1.41%	73.96	73.09	+1.03	3664448	74.12	72.90					price earnings ratio: 19.83					
investopedia	ups	+1.41 %	$73.96	73.09	+1.03				72.93									
investorguide	ups	+1.41%	73.96	73.09	+1.03		74.12	72.90		77.00	56.47		19.04	72.940b			3.831	
marketintellisearch	ups	1.41 %	$73.96	$73.09	1.03	3528.70k	$74.12	$72.90	$72.93			986.21m	19.04	71.92b	2.85 %		3.83	
marketwatch	ups	+1.41%	$73.83	open: 73.09	+1.03	111,152	$74.12	$72.90	$72.93	$77.00	$56.61		19.30	$71.82b	2.81%	0.52	3.83	
minyanville	ups	+1.412%	73.96 usd	73.09	+1.030	3,672,799	74.12	72.90	72.93	77.00	56.47	737,791,369						
msn-money	ups	+1.41%	73.96	73.09	+1.03	3.67 mil	74.12	72.90	72.93	77.00	56.47	986.21 mil	19.31	71.92 bil	2.85%	2.08	3.83	
nasdaq-com	ups	1.41%	$ 73.96		1.03	3,672,799	$ 74.12	$ 72.90	$ 72.93	$ 76.995	$ 56.47	737,791,000	19.36	$ 54,567,022,360	2.85 %	$2.080000	$ 3.82	
optimum	ups	+1.41%	73.96 ( 4:15 pm edt)	73.09	+1.03	3,672,799	74.12	72.90	72.93	77.00	56.47	737.79m	19.3	54.6b	2.81	2.08	3.83	
paidcontent	ups	+1.412%	73.96 usd	73.09	+1.030	3,672,799	74.12	72.90	72.93	77.00	56.47	737,791,369						
pc-quote	ups	1.41%	73.96	73.09	1.03	3,672,934	74.12	72.9	72.93	77.00	56.47	727,516,198	19.04178	53,807,098,000		0.52		
personal-wealth-biz	ups	+1.41%	73.96	73.09		3,672,934	74.12	72.90	72.93	77.00	56.47		19.04		2.71	1.98	3.831	
predictwallstreet	ups	+1.41%	73.96		+1.03	3,672,799												
raymond-james	ups	1.41	73.96	73.09	1.03	3,672,799	74.12	72.90	73.96	77.00	56.47		19.11				3.87	
renewable-energy-world	ups	+1.412%	73.96 usd	73.09	+1.030	3,672,799	74.12	72.90	72.93	77.00	56.47	737,791,369						
screamingmedia	ups	+1.41%	$	open: 73.09	+1.03	111,152	$74.12	$72.90	$72.93	$77.00	$56.61		19.30	$71.82b	2.81%	0.52	3.83	
scroli	ups	1.41%	ups 73.96	73.09	1.03	2,946,907	74.12	72.90	72.93	77.00	56.47		19.32				3.83	
simple-stock-quotes	ups	+1.41%	last trade: 73.96		change: 1.030								p/e ratio: 19.04					
smartmoney	ups	(1.41%)	73.96	$73.09	1.03	3,672,934	$74.12	$72.90	$72.93	$77.00	$56.47			53,807,100	2.85%	$0.52		
stocknod	ups	+1.412%	73.96 usd	73.09	+1.030	3,672,934	74.12	72.90	72.93	77.00	56.47	737,791,369						
stockpickr	ups	1.41%	$73.96 1.03 | 1.41%	73.09	1.03	3.67m	74.12	72.90	72.93	77.00	56.47							
stocksmart	ups	.0 %	$72.35	72.65	0	457,724	73.68	72.32										
stocktwits	ups	1.43%	73.97		+1.04													
streetinsider-com	ups	1.41%	73.96	$73.09	+1.03	3,672,799	$74.12	$72.90	$72.93	$77.00	$56.47		19.31				$3.83	
thecramerreport	ups		73.96	73.09	+1.03	3672799	74.12	72.90										
thestree	ups	1.41%	$73.96	73.09	1.03	3672799	74.12	72.9	72.93	-77.0	56.47	9.86214162e8		5.3106222741e10				
tickerspy	ups	1.41%	$73.96	73.09	+1.03	3,672,799	74.12	72.90	72.93	77.00	56.47		19.0	71.9b	2.85%	$0.52		
tmx-quotemedia	ups	1.41%	73.960	73.090	1.030	3,672,934	74.120	72.900	72.930	76.995	56.470	986,214,162	19.00	72,940,399,422	2.852	0.520 usd	3.83	
updown	ups	1.41%	$73.96	$73.09	$1.03	3,561,510	$74.12	$72.90	$72.93	$77.00	$56.47	986.21b	18.86	$71.92b			3.87	
wallstreetsurvivor	ups	1.41%	73.96	73.09	1.03	3,664,448	74.12	72.90		77.00	56.47		19.00	$54b	2.90%	1.88 -	3.48	
yahoo-finance	ups	1.41%	73.96	73.09	1.03	3,672,799	74.12	72.90	72.93	77.00	56.47		19.31	72.94b	2.90%	2.08	3.83	
ycharts-com	ups	+1.43%	73.97		+1.04					77.00	56.47		19.31	73.02b	2.86%		3.83	
zacks	ups	(1.41%)	73.96		1.03	vol.  3,672,799	74.12	72.90		77.00	56.47		19.55	71.92 b	2.85	2.08	3.73	
advfn	prm	0.57	7.09	7.08	0.04	176514	7.1	7.06										
barchart	prm	+0.57%	7.09	7.08	+0.04	176,514	7.10	7.06	7.05	7.16	2.35		13.90	$313.87 m	3.95%	$0.28	+0.49	
barrons	prm	0.57%	7.09	7.08	+0.04	174,370	7.10	7.06				44.44 million		$325.35 million	3.95%	$0.07		
bloomberg	prm	0.567%	7.090	7.080	0.040	176,514	7.100	7.060		7.16	2.52	44.568mil	12.439	315.987mil	3.949	0.070 regular cash	0.570	
boston-com	prm	+0.5674%	7.090 usd	7.080	+0.0400	176,514	7.100	7.060	7.050	7.160	2.520	44,567,928						
bostonmerchant	prm	+0.5674%	7.090 usd	7.080	+0.0400	176,514	7.100	7.060	7.050	7.160	2.520	44,567,928						
business-insider	prm	+0.5674%	7.090 usd	7.080	+0.0400	176,514	7.100	7.060	7.050	7.160	2.520	44,567,928						
chron	prm	+0.5674%	7.090 usd	7.080	+0.0400	176,514	7.100	7.060	7.050	7.160	2.520	44,567,928						
cio-com	prm	+0.57%	7.090 usd	7.080	+0.0400	176,514	7.100	7.060	7.050	7.160	2.520	44,567,928	13.90	316m	3.9	0.28		
cnn-money	prm	+0.57%today&rsquo;s change	7.09data as of 4:05pm et	7.08	+0.04	174,370	7.10	7.06	7.05				13.9	$316.0m	3.95%			
easystockalterts	prm	0.56%	7.09	7.08	+0.04	176514	7.10	7.06	7.05	7.16	2.52		13.90				0.51	
eresearch-fidelity-com	prm	0.57%	7.0900	7.0800	0.0400	176,514	7.1000	7.0600	7.0500	7.1600	2.5200	44,568,000	13.82	$314.20m	3.97%	$0.070000		
finance-abc7-com	prm	+0.5674%	7.090 usd	7.080	+0.0400	176,514	7.100	7.060	7.050	7.160	2.520	44,567,928						
finance-abc7chicago-com	prm	+0.5674%	7.090 usd	7.080	+0.0400	176,514	7.100	7.060	7.050	7.160	2.520	44,567,928						
financial-content	prm	+0.5674%	7.090 usd	7.080	+0.0400	176,514	7.100	7.060	7.050	7.160	2.520	44,567,928						
finapps-forbes-com	prm	0.6%	$7.09	7.08	0.04	176,514	7.10	7.06	7.05	7.16	2.52	45 mil		316 mil	3.9	0.28		
finviz	prm	0.57%	7.09			176,514			7.05	-0.98%	202.54%	44.57m	13.56	314.22m		0.28	0.52	
fool	prm	+0.57%	$7.09	$7.08	0.04	176,514	$7.10	$7.06	$7.05	$7.16	$2.52		14.50	$315.99m	8.80%	0.28		
foxbusiness	prm		$7.09		+0.04	177,164			$7.05									
google-finance	prm	(0.57%)	7.09	7.08	+0.04	176,514.00	7.10	7.06		7.16	2.52	44.57m	13.76	315.99m	3.95	0.07	0.52	
howthemarketworks	prm	0.567%	7.09	7.08	0.04	174,370	7.1	7.06	7.05									
hpcwire	prm	+0.5674%	7.090 usd	7.080	+0.0400	176,514	7.100	7.060	7.050	7.160	2.520	44,567,928						
insidestocks	prm	+0.57%	7.09	7.08	+0.04	174370	7.10	7.06										
investopedia	prm	+0.57 %	$7.09	7.08	+0.04				7.05									
investorguide	prm	+0.57%	7.09	7.08	+0.04		7.10	7.06		7.06	2.52		14.94	316.0m			0.472	
marketintellisearch	prm	0.57 %	$7.09	$7.08	0.04	134.30k	$7.10	$7.06	$7.05			44.57m	13.56	0.31b	3.97 %		0.52	
marketwatch	prm	+0.57%	$7.09	open: 7.08	+0.04	2,794	$7.10	$7.06	$7.05	$7.16	$2.52		13.82	$325.35m	3.95%	0.07	0.51	
minyanville	prm	+0.5674%	7.090 usd	7.080	+0.0400	176,514	7.100	7.060	7.050	7.160	2.520	44,567,928						
msn-money	prm	+0.57%	7.09	7.08	+0.04	176,514	7.10	7.06	7.05	7.11	2.52	44.57 mil	13.90	314.2 mil	3.97%	0.28	0.48	
nasdaq-com	prm	0.57%	$ 7.09		0.04	176,514	$ 7.10	$ 7.06	$ 7.05	$ 7.16	$ 2.52	44,568,000	14.47	$ 315,987,120	3.97 %	$0.280000	$ 0.49	
optimum	prm	+0.57%	7.09 ( 4:15 pm edt)	7.08	+0.04	176,514	7.10	7.06	7.05	7.16	2.52	44.57m	13.9	316.0m	3.95	0.28	0.51	
paidcontent	prm	+0.5674%	7.090 usd	7.080	+0.0400	176,514	7.100	7.060	7.050	7.160	2.520	44,567,928						
pc-quote	prm	0.57%	7.09	7.08	0.04	176,514	7.1	7.06	7.05	7.16	2.52	44,316,559	13.82353	314,204,000		0.07		
personal-wealth-biz	prm	+0.57%	7.09	7.08		177,164	7.10	7.06	7.05	7.06	2.52		14.94		3.97	0.28	0.472	
predictwallstreet	prm	+0.57%	7.09		+0.04	176,514												
raymond-james	prm	0.57	7.09	7.08	0.04	176,514	7.10	7.06	7.09	7.16	2.52		13.90				0.51	
renewable-energy-world	prm	+0.5674%	7.090 usd	7.080	+0.0400	176,514	7.100	7.060	7.050	7.160	2.520	44,567,928						
screamingmedia	prm	+0.57%	$	open: 7.08	+0.04	2,144	$7.10	$7.06	$7.05	$7.16	$2.52		13.82	$325.35m	3.95%	0.07	0.51	
scroli	prm	%	prm			0												
simple-stock-quotes	prm	+0.57%	last trade: 7.09		change: 0.040								p/e ratio: 14.94					
smartmoney	prm	(0.57%)	7.09	$7.08	0.04	176,514	$7.10	$7.06	$7.05	$7.16	$2.52			314,200	3.97%	$0.07		
stocknod	prm	+0.5674%	7.090 usd	7.080	+0.0400	176,514	7.100	7.060	7.050	7.160	2.520	44,567,928						
stockpickr	prm	0.57%	$7.09 0.04 | 0.57%	7.08	0.04	176.51k	7.10	7.06	7.05	7.16	2.52							
stocksmart	prm	.0 %	$7.04	4.2	0	7,405	7.05	7.04										
stocktwits	prm	0.43%	7.08		+0.03													
streetinsider-com	prm	0.57%	7.09	$7.08	+0.04	176,514	$7.10	$7.06	$7.05	$7.16	$2.52		13.90				$0.51	
thecramerreport	prm		7.09	7.08	+0.04	176514	7.10	7.06										
thestree	prm	0.57%	$7.09	7.08	0.04	176514	7.1	7.06	7.05	-7.16	2.52	4.4567928e7		3.1598661e8				
tickerspy	prm	0.57%	$7.09	7.08	+0.04	174,370	7.10	7.06	7.05	7.16	2.52		13.8	314.2m	3.97%	$0.07		
tmx-quotemedia	prm	0.57%	7.090	7.080	0.040	177,164	7.100	7.060	7.050	7.160	2.520	44,567,928	14.40	315,986,610	3.972	0.070 usd	0.49	
updown	prm	0.57%	$7.09	$7.08	$0.04	174,370	$7.10	$7.06	$7.05	$7.16	$2.52	44.56b	14.66	$314m			0.48	
wallstreetsurvivor	prm	0.57%	7.09	7.08	0.04	174,370	7.10	7.06		7.16	2.52		14.40	$314m	4.00%	0.28 -	0.41	
yahoo-finance	prm	0.57%	7.09	7.08	0.04	176,514	7.10	7.06	7.05	7.16	2.52		15.02	315.98m	3.90%	0.28	0.47	
ycharts-com	prm	+0.43%	7.08		+0.03					7.16	2.52		14.75	313.43m	3.98%		0.48	
zacks	prm	(0.57%)	7.09		0.04	vol.  176,514	7.10	7.06		7.16	2.52		13.82	314.20 m	3.97	0.28	.51	
advfn	agys	-0.12	8.33	8.28	-0.01	260046	8.43	8.18										
barchart	agys	-0.12%	8.33	8.28	-0.01	274,637	8.43	8.18	8.34	8.62	4.25		0.00	$192.01 m			-0.47	
barrons	agys	0.12%	8.33	8.28	-0.01	259,223	8.43	8.18				22.79 million		$191.07 million	agys has not issued dividends in more than 1 year.	$0.03		
bloomberg	agys	-0.120%	8.330	8.280	-0.010	260,046	8.430	8.180		8.62	4.25	22.993mil		191.533mil			-1.130	
boston-com	agys	-0.1199%	8.330 usd	8.280	-0.0100	260,046	8.430	8.180	8.340	8.620	4.250	22,993,135						
bostonmerchant	agys	-0.1199%	8.330 usd	8.280	-0.0100	260,046	8.430	8.180	8.340	8.620	4.250	22,993,135						
business-insider	agys	-0.1199%	8.330 usd	8.280	-0.0100	260,046	8.430	8.180	8.340	8.620	4.250	22,993,135						
chron	agys	-0.1199%	8.330 usd	8.280	-0.0100	259,343	8.430	8.180	8.340	8.620	4.250	22,993,135						
cio-com	agys	-0.12%	8.330 usd	8.280	-0.0100	259,343	8.430	8.180	8.340	8.620	4.250	22,993,135		192m				
cnn-money	agys	-0.12%	8.33	8.28	-0.01	256,691	8.43	8.18	8.34				nm	$191.5m				
easystockalterts	agys	-0.12%	8.33	8.28	-0.01	259343	8.43	8.18	8.34	8.62	4.25						-2.44	
eresearch-fidelity-com	agys	-0.12%	8.3300	8.2800	-0.0100	259,343	8.4300	8.1800	8.3400	8.6200	4.2500	22,993,000	nm	$191.76m				
finance-abc7-com	agys	-0.1199%	8.330 usd	8.280	-0.0100	259,343	8.430	8.180	8.340	8.620	4.250	22,993,135						
finance-abc7chicago-com	agys	-0.1199%	8.330 usd	8.280	-0.0100	259,343	8.430	8.180	8.340	8.620	4.250	22,993,135						
financial-content	agys	-0.1199%	8.330 usd	8.280	-0.0100	259,343	8.430	8.180	8.340	8.620	4.250	22,993,135						
finapps-forbes-com	agys	-0.1%	$8.33	8.28	-0.01	259,343	8.43	8.18	8.34	8.62	4.25	23 mil		192 mil	0.0	0.00		
finviz	agys	-0.12%	8.33			259,343			8.34	-3.36%	96.00%	22.99m		191.74m		0.12	-2.44	
fool	agys	-0.12%	$8.33	$8.28	-0.01	259,223	$8.43	$8.18	$8.34	$8.62	$4.25		0.00	$191.53m	2.30%	0.12		
foxbusiness	agys		$8.33		-0.01	260,046			$8.34									
google-finance	agys	(-0.12%)	8.33	8.28	-0.01	259,343.00	8.43	8.18		8.62	4.25	22.99m		191.53m			-2.44	
howthemarketworks	agys	-0.12%	8.33	8.28	-0.01	256,691	8.43	8.18	8.34									
hpcwire	agys	-0.1199%	8.330 usd	8.280	-0.0100	260,046	8.430	8.180	8.340	8.620	4.250	22,993,135						
insidestocks	agys	-0.12%	8.33	8.28	-0.01	259223	8.43	8.18										
investopedia	agys	-0.12 %	$8.33	8.28	-0.01				8.34									
investorguide	agys	-0.12%	8.33	8.35	-0.01		8.43	8.18		8.62	4.25			191.5m			-2.44	
marketintellisearch	agys	-0.12 %	$8.33	$8.35	-0.01	253.60k	$8.41	$8.18	$8.34			22.99m	0.00	0.19b	1.44 %		-2.44	
marketwatch	agys	-0.12%	$8.33	open: 8.28	-0.01	3,635	$8.43	$8.18	$8.34	$8.62	$4.25			$191.07m				
minyanville	agys	-0.1199%	8.330 usd	8.280	-0.0100	259,343	8.430	8.180	8.340	8.620	4.250	22,993,135						
msn-money	agys	-0.12%	8.33	8.28	-0.01	259,343	8.43	8.18	8.34	8.62	4.25	22.99 mil	-3.41	191.76 mil			-2.44	
nasdaq-com	agys	0.12%	$ 8.33	$ 8.28	0.01	259,343	$ 8.43	$ 8.18	$ 8.34	$ 8.62	$ 4.25	23,052,000		$ 192,023,160	1.44 %	$0.120000	$ -2.44	
optimum	agys	-0.12%	8.33 ( 4:30 pm edt)	8.28	-0.01	259,223	8.43	8.18	8.34	8.62	4.25	22.99m		191.5m	1.44	0.12	-2.44	
paidcontent	agys	-0.1199%	8.330 usd	8.280	-0.0100	259,343	8.430	8.180	8.340	8.620	4.250	22,993,135						
pc-quote	agys	-0.12%	8.33	8.28	-0.01	260,046	8.43	8.18	8.34	8.62	4.25	23,020,600	-3.41803	191,762,000		0.03		
personal-wealth-biz	agys	-0.12%	8.33	8.35	-0.01	260,046	8.43	8.18	8.34	8.62	4.25					0.00	-2.44	
predictwallstreet	agys	-0.12%	8.33		-0.01	259,343												
raymond-james	agys	-0.12	8.33	8.28	-0.01	259,343	8.43	8.18	8.33	8.62	4.25						-2.44	
renewable-energy-world	agys	-0.1199%	8.330 usd	8.280	-0.0100	259,343	8.430	8.180	8.340	8.620	4.250	22,993,135						
screamingmedia	agys	-0.12%	$	open: 8.28	-0.01	3,635	$8.43	$8.18	$8.34	$8.62	$4.25			$191.07m				
scroli	agys	%	agys			0												
simple-stock-quotes	agys	-0.12%	last trade: 8.33		change: -0.010													
smartmoney	agys	(-0.12%)	8.33	$8.28	-0.01	260,046	$8.43	$8.18	$8.34	$8.62	$4.25			191,800	0.00%	$0.03		
stocknod	agys	-0.1199%	8.330 usd	8.280	-0.0100	260,046	8.430	8.180	8.340	8.620	4.250	22,993,135						
stockpickr	agys	-0.12%	$8.33 -0.01 | -0.12%	8.28	-0.01	259.22k	8.43	8.18	8.34	8.62	4.25							
stocksmart	agys	.0 %	$7.01	5.87	0	29,729	7.13	6.62										
stocktwits	agys	-0.12%	8.33		-0.01													
streetinsider-com	agys	0.12%	8.33	$8.28	-0.01	259,343	$8.43	$8.18	$8.34	$8.62	$4.25						$-2.44	
thecramerreport	agys		8.33	8.35	-0.01	259343	8.43	8.18										
thestree	agys	-0.12%	$8.33	8.28	-0.01	259223	8.43	8.18	8.34	-8.62	4.25	2.2993135e7		1.91072952e8				
tickerspy	agys	-0.12%	$8.33	8.28	-0.01	259,343	8.43	8.18	8.34	8.62	4.25		-3.4	192.0m	0.00%	$0.03		
tmx-quotemedia	agys	-0.12%	8.330	8.280	-0.010	260,046	8.430	8.180	8.340	8.620	4.250	22,993,135		191,532,815			-2.44	
updown	agys	-0.12%	$8.33	$8.28	-$0.01	255,996	$8.43	$8.18	$8.34	$8.62	$4.25	23.05b		$192m			-2.44	
wallstreetsurvivor	agys	-0.12%	8.33	8.28	-0.01	256,691	8.43	8.18		8.62	4.25			$192m			-2.44	
yahoo-finance	agys	0.12%	8.33	8.35	0.01	259,343	8.43	8.18	8.34	8.62	4.25			191.48m			-2.44	
ycharts-com	agys	-0.12%	8.33		-0.01					8.62	4.25			192.01m	0.00%		-2.44	
zacks	agys	(-0.12%)	8.33		-0.01	vol.  259,343	8.43	8.18		8.62	4.25			191.76 m	0.00	0.00	-.75	
advfn	cbg	1.12	25.39	25.06	0.28	3113921	25.4658	24.98										
barchart	cbg	+1.12%	25.39	25.06	+0.28	3,113,921	25.47	24.98	25.11	29.88	12.80		29.62	$8.22 b			+0.76	
barrons	cbg	1.12%	25.39	25.06	+0.28	3.098m	25.466	24.98				319.02 million		$8.18 billion	cbg has not issued dividends in more than 1 year.			
bloomberg	cbg	1.115%	25.390	25.060	0.280	3,113,921	25.466	24.980		29.88	12.80	324.987mil	32.974	8,251.429mil			0.770	
boston-com	cbg	+1.115%	25.39 usd	25.06	+0.2800	3,113,921	25.47	24.98	25.11	29.88	12.80	324,987,355						
bostonmerchant	cbg	+1.115%	25.39 usd	25.06	+0.2800	3,113,921	25.47	24.98	25.11	29.88	12.80	324,987,355						
business-insider	cbg	+1.115%	25.39 usd	25.06	+0.2800	3,113,921	25.47	24.98	25.11	29.88	12.80	324,987,355						
chron	cbg	+1.115%	25.39 usd	25.06	+0.2800	3,113,921	25.47	24.98	25.11	29.88	12.80	324,987,355						
cio-com	cbg	+1.12%	25.39 usd	25.06	+0.2800	3,113,921	25.47	24.98	25.11	29.88	12.80	324,987,355	34.78	8b				
cnn-money	cbg	+1.12%	25.39	25.06	+0.28	3,113,721	25.47	24.98	25.11				34.8	$8.3b				
easystockalterts	cbg	1.12%	25.39	25.06	+0.28	3113921	25.47	24.98	25.11	29.88	12.81		34.78				0.73	
eresearch-fidelity-com	cbg	1.12%	25.3900	25.0600	0.2800	3,113,921	25.4658	24.9800	25.1100	29.8800	12.8050	324,987,000	36.39	$8.16b				
finance-abc7-com	cbg	+1.115%	25.39 usd	25.06	+0.2800	3,113,921	25.47	24.98	25.11	29.88	12.80	324,987,355						
finance-abc7chicago-com	cbg	+1.115%	25.39 usd	25.06	+0.2800	3,113,921	25.47	24.98	25.11	29.88	12.80	324,987,355						
financial-content	cbg	+1.115%	25.39 usd	25.06	+0.2800	3,113,921	25.47	24.98	25.11	29.88	12.80	324,987,355						
finapps-forbes-com	cbg	1.1%	$25.39	25.06	0.28	3,113,921	25.47	24.98	25.11	29.88	12.80	325 mil	33.4	8 bil	0.0	0.00	0.76	
finviz	cbg	1.12%	25.39			3,113,921			25.11	-15.03%	98.20%	324.99m	36.80	8.25b			0.69	
fool	cbg	+1.12%	$25.39	$25.06	0.28	3,113,721	$25.47	$24.98	$25.11	$29.88	$12.81		33.10	$8.25b				
foxbusiness	cbg		$25.39		+0.28	3,113,921			$25.11									
google-finance	cbg	(1.12%)	25.39	25.06	+0.28	3.11m	25.47	24.98		29.88	12.81	324.99m	36.67	8.25b			0.69	
howthemarketworks	cbg	1.115%	25.39	25.06	0.28	3,097,591	25.4658	24.98	25.11									
hpcwire	cbg	+1.115%	25.39 usd	25.06	+0.2800	3,113,921	25.47	24.98	25.11	29.88	12.80	324,987,355						
insidestocks	cbg	+1.12%	25.39	25.06	+0.28	3097591	25.47	24.98					price earnings ratio: 29.18					
investopedia	cbg	+1.12 %	$25.39	25.06	+0.28				25.11									
investorguide	cbg	+1.12%	25.39	25.10	+0.28		25.4658	24.98		29.88	12.81		33.52	8.038b			0.749	
marketintellisearch	cbg	1.12 %	$25.39	$25.10	0.28	2994.00k	$25.47	$24.98	$25.11			324.99m	36.39	8.16b	0.0 %		0.69	
marketwatch	cbg	+1.12%	$25.31	open: 25.06	+0.28	97,156	$25.47	$24.98	$25.11	$29.88	$12.81		37.89	$8.18b			0.67	
minyanville	cbg	+1.115%	25.39 usd	25.06	+0.2800	3,113,921	25.47	24.98	25.11	29.88	12.80	324,987,355						
msn-money	cbg	+1.12%	25.39	25.06	+0.28	3.11 mil	25.47	24.98	25.11	29.88	12.81	324.99 mil	34.31	8.16 bil			0.75	
nasdaq-com	cbg	1.12%	$ 25.39		0.28	3,113,921	$ 25.4658	$ 24.98	$ 25.11	$ 29.88	$ 12.805	324,987,000	33.41	$ 8,251,419,930			$ 0.76	
optimum	cbg	+1.12%	25.39 ( 4:15 pm edt)	25.06	+0.28	3,113,921	25.47	24.98	25.11	29.88	12.80	324.99m	34.8	8.3b			0.73	
paidcontent	cbg	+1.115%	25.39 usd	25.06	+0.2800	3,113,921	25.47	24.98	25.11	29.88	12.80	324,987,355						
pc-quote	cbg	1.12%	25.39	25.06	0.28	3,113,921	25.4658	24.98	25.11	29.88	12.81	321,403,072	33.93243	8,160,424,000				
personal-wealth-biz	cbg	+1.12%	25.39	25.10		3,113,921	25.4658	24.98	25.11	29.88	12.81		33.52			0.00	0.749	
predictwallstreet	cbg	+1.12%	25.39		+0.28	3,113,921												
raymond-james	cbg	1.12	25.39	25.06	0.28	3,113,921	25.47	24.98	25.39	29.88	12.81		36.80				0.69	
renewable-energy-world	cbg	+1.115%	25.39 usd	25.06	+0.2800	3,113,921	25.47	24.98	25.11	29.88	12.80	324,987,355						
screamingmedia	cbg	+1.12%	$	open: 25.06	+0.28	97,156	$25.47	$24.98	$25.11	$29.88	$12.81		37.89	$8.18b			0.67	
scroli	cbg	1.12%	cbg 25.39	25.06	0.28	2,535,928	25.47	24.98	25.11	29.88	12.81		36.67				0.69	
simple-stock-quotes	cbg	+1.12%	last trade: 25.39		change: 0.280								p/e ratio: 33.52					
smartmoney	cbg	(1.12%)	25.39	$25.06	0.28	3,113,921	$25.47	$24.98	$25.11	$29.88	$12.80			8,160,400	0.00%	$0.00		
stocknod	cbg	+1.115%	25.39 usd	25.06	+0.2800	3,113,921	25.47	24.98	25.11	29.88	12.80	324,987,355						
stockpickr	cbg	1.12%	$25.39 0.28 | 1.12%	25.06	0.28	3.11m	25.47	24.98	25.11	29.88	12.81							
stocksmart	cbg	.0 %	$25.45	20.75	0	318,007	26.61	25.41										
stocktwits	cbg	1.03%	25.37		+0.26													
streetinsider-com	cbg	1.12%	25.39	$25.06	+0.28	3,113,921	$25.47	$24.98	$25.11	$29.88	$12.81		34.78				$0.73	
thecramerreport	cbg		25.39	25.10	+0.28	3113921	25.4658	24.98										
thestree	cbg	1.12%	$25.39	25.06	0.28	3113721	25.47	24.98	25.11	-29.88	12.81	3.24987355e8		8.183181599e9				
tickerspy	cbg	1.12%	$25.39	25.06	+0.28	3,113,921	25.47	24.98	25.11	29.88	12.80		33.9	8.1b	0.00%	$0.00		
tmx-quotemedia	cbg	1.12%	25.390	25.060	0.280	3,113,921	25.466	24.980	25.110	29.880	12.805	324,987,355	33.00	8,251,428,943			0.76	
updown	cbg	1.12%	$25.39	$25.06	$0.28	3,016,765	$25.47	$24.98	$25.11	$29.88	$12.80	324.98b	32.75	$8.16b			0.77	
wallstreetsurvivor	cbg	1.12%	25.39	25.06	0.28	3,097,591	25.47	24.98		29.88	12.81		33.00	$8b			0.63	
yahoo-finance	cbg	1.12%	25.39	25.10	0.28	3,113,921	25.47	24.98	25.11	29.88	12.81		33.90	8.04b			0.75	
ycharts-com	cbg	+1.04%	25.37		+0.26					29.88	12.80		33.38	8.21b	0.00%		0.76	
zacks	cbg	(1.12%)	25.39		0.28	vol.  3,113,921	25.47	24.98		29.88	12.81		29.54	8.16 b	0.00	0.00	.85	
advfn	rfmd	4.08	6.37	6.14	0.25	5248603	6.4	6.02										
barchart	rfmd	+4.08%	6.37	6.14	+0.25	5,378,551	6.40	6.02	6.12	8.48	3.65		11.35	$1.76 b			+0.44	
barrons	rfmd	4.08%	6.37	6.14	+0.25	5.232m	6.40	6.02				280.39 million		$1.63 billion	rfmd has not issued dividends in more than 1 year.			
bloomberg	rfmd	4.085%	6.370	6.140	0.250	5,248,603	6.400	6.020		8.48	3.65	276.860mil	14.156	1,763.597mil			0.450	
boston-com	rfmd	+4.085%	6.370 usd	6.140	+0.2500	5,248,603	6.400	6.020	6.120	8.480	3.650	276,867,377						
bostonmerchant	rfmd	+4.085%	6.370 usd	6.140	+0.2500	5,248,603	6.400	6.020	6.120	8.480	3.650	276,867,377						
business-insider	rfmd	+4.085%	6.370 usd	6.140	+0.2500	5,248,603	6.400	6.020	6.120	8.480	3.650	276,867,377						
chron	rfmd	+4.085%	6.370 usd	6.140	+0.2500	5,247,603	6.400	6.020	6.120	8.480	3.650	276,867,377						
cio-com	rfmd	+4.08%	6.370 usd	6.140	+0.2500	5,247,603	6.400	6.020	6.120	8.480	3.650	276,867,377	14.48	2b				
cnn-money	rfmd	+4.08%	6.37	6.12	+0.25	5,236,753	6.40	6.02	6.12				14.5	$1.8b				
easystockalterts	rfmd	4.07%	6.37	6.14	+0.25	5247603	6.40	6.02	6.12	8.48	3.65		14.48				0.44	
eresearch-fidelity-com	rfmd	4.08%	6.3700	6.1400	0.2500	5,247,603	6.4000	6.0200	6.1200	8.4800	3.6500	276,867,000	13.91	$1.69b				
finance-abc7-com	rfmd	+4.085%	6.370 usd	6.140	+0.2500	5,247,603	6.400	6.020	6.120	8.480	3.650	276,867,377						
finance-abc7chicago-com	rfmd	+4.085%	6.370 usd	6.140	+0.2500	5,247,603	6.400	6.020	6.120	8.480	3.650	276,867,377						
financial-content	rfmd	+4.085%	6.370 usd	6.140	+0.2500	5,247,603	6.400	6.020	6.120	8.480	3.650	276,867,377						
finapps-forbes-com	rfmd	4.1%	$6.37	6.14	0.25	5,247,603	6.40	6.02	6.12	8.48	3.65	277 mil	14.5	2 bil	0.0	0.00	0.44	
finviz	rfmd	4.08%	6.37			5,236,753			6.12	-24.88%	74.52%	276.87m	14.16	1.76b			0.45	
fool	rfmd	+4.08%	$6.37	$6.14	0.25	5,232,473	$6.40	$6.02	$6.12	$8.48	$3.65		13.40	$1.76b				
foxbusiness	rfmd		$6.37		+0.25	5,248,603			$6.12									
google-finance	rfmd	(4.08%)	6.37	6.14	+0.25	5.25m	6.40	6.02		8.48	3.65	276.87m	14.29	1.76b			0.45	
howthemarketworks	rfmd	4.085%	6.37	6.14	0.25	5,130,546	6.4	6.02	6.12									
hpcwire	rfmd	+4.085%	6.370 usd	6.140	+0.2500	5,248,603	6.400	6.020	6.120	8.480	3.650	276,867,377						
insidestocks	rfmd	+4.08%	6.37	6.14	+0.25	5233473	6.40	6.02					price earnings ratio: 10.27					
investopedia	rfmd	+4.08 %	$6.37	6.14	+0.25				6.12									
investorguide	rfmd	+4.08%	6.37	6.14	+0.25		6.40	6.02		8.48	3.65		13.78	1.764b			0.444	
marketintellisearch	rfmd	4.08 %	$6.37	$6.14	0.25	4955.50k	$6.40	$6.02	$6.12			276.87m	13.60	1.69b	0.0 %		0.45	
marketwatch	rfmd	+4.08%	$6.34	open: 6.14	+0.25	243,311	$6.40	$6.02	$6.12	$8.48	$3.65		14.40	$1.63b			0.44	
minyanville	rfmd	+4.085%	6.370 usd	6.140	+0.2500	5,247,603	6.400	6.020	6.120	8.480	3.650	276,867,377						
msn-money	rfmd	+4.08%	6.37	6.14	+0.25	5.25 mil	6.40	6.02	6.12	8.48	3.65	276.87 mil	14.48	1.69 bil			0.45	
nasdaq-com	rfmd	4.08%	$ 6.37	$ 6.14	0.25	5,247,603	$ 6.40	$ 6.02	$ 6.12	$ 8.48	$ 3.65	276,120,000	14.48	$ 1,758,884,400			$ 0.44	
optimum	rfmd	+4.08%	6.37 ( 4:30 pm edt)	6.14	+0.25	5,247,603	6.40	6.02	6.12	8.48	3.65	276.87m	14.5	1.8b			0.44	
paidcontent	rfmd	+4.085%	6.370 usd	6.140	+0.2500	5,247,603	6.400	6.020	6.120	8.480	3.650	276,867,377						
pc-quote	rfmd	4.09%	6.37	6.14	0.25	5,248,603	6.4	6.02	6.12	8.48	3.65	266,000,942	13.90909	1,694,426,000				
personal-wealth-biz	rfmd	+4.08%	6.37	6.14		5,248,603	6.40	6.02	6.12	8.48	3.65		13.78			0.00	0.444	
predictwallstreet	rfmd	+4.09%	6.38		+0.25	5,247,603												
raymond-james	rfmd	4.08	6.37	6.14	0.25	5,247,603	6.40	6.02	6.37	8.48	3.65		13.85				0.46	
renewable-energy-world	rfmd	+4.085%	6.370 usd	6.140	+0.2500	5,247,603	6.400	6.020	6.120	8.480	3.650	276,867,377						
screamingmedia	rfmd	+4.08%	$	open: 6.14	+0.25	243,311	$6.40	$6.02	$6.12	$8.48	$3.65		14.40	$1.63b			0.44	
scroli	rfmd	%	rfmd			0												
simple-stock-quotes	rfmd	+4.08%	last trade: 6.37		change: 0.250								p/e ratio: 13.78					
smartmoney	rfmd	(4.08%)	6.37	$6.14	0.25	5,248,603	$6.40	$6.02	$6.12	$8.48	$3.65			1,694,400	0.00%	$0.00		
stocknod	rfmd	+4.085%	6.370 usd	6.140	+0.2500	5,248,603	6.400	6.020	6.120	8.480	3.650	276,867,377						
stockpickr	rfmd	4.08%	$6.37 0.25 | 4.08%	6.14	0.25	5.24m	6.40	6.02	6.12	8.48	3.65							
stocksmart	rfmd	.0 %	$6.05	7.46	0	777,085	6.29	6.02										
stocktwits	rfmd	4.17%	6.38		+0.26													
streetinsider-com	rfmd	4.08%	6.37	$6.14	+0.25	5,247,603	$6.40	$6.02	$6.12	$8.48	$3.65		14.48				$0.44	
thecramerreport	rfmd		6.37	6.14	+0.25	5248603	6.40	6.02										
thestree	rfmd	4.08%	$6.37	6.14	0.25	5235673	6.4	6.02	6.12	-8.48	3.65	2.76859815e8		1.633517524e9				
tickerspy	rfmd	4.08%	$6.37	6.14	+0.25	5,247,603	6.40	6.02	6.12	8.48	3.65		13.9	1.6b	0.00%	$0.00		
tmx-quotemedia	rfmd	4.09%	6.370	6.140	0.250	5,248,603	6.400	6.020	6.120	8.480	3.650	276,859,815	13.90	1,763,597,022			0.44	
updown	rfmd	4.08%	$6.37	$6.14	$0.25	5,003,766	$6.40	$6.02	$6.12	$8.48	$3.65	276.86b	13.30	$1.69b			0.46	
wallstreetsurvivor	rfmd	4.08%	6.37	6.14	0.25	5,130,546	6.40	6.02		8.48	3.65		13.90	$2b			0.44	
yahoo-finance	rfmd	4.08%	6.37	6.14	0.25	5,247,603	6.40	6.02	6.12	8.48	3.65		14.35	1.76b			0.44	
ycharts-com	rfmd	+4.17%	6.38		+0.26					8.48	3.65		14.49	1.76b	0.00%		0.44	
zacks	rfmd	(4.08%)	6.37		0.25	vol.  5,247,603	6.40	6.02		8.48	3.65		11.77	1.69 b	0.00	0.00	.52	
advfn	gty	0.08	25.25	25.17	0.02	295728	25.42	25.13										
barchart	gty	+0.08%	25.25	25.17	+0.02	295,728	25.42	25.13	25.23	30.66	19.81		15.13	$843.10 m	7.6%	$1.92	+1.73	
barrons	gty	0.08%	25.25	25.17	+0.02	291,109	25.42	25.13				27.95 million		$843.53 million	7.60%	$0.48		
bloomberg	gty	0.079%	25.250	25.170	0.020	295,728	25.420	25.130		32.20	21.01	33.394mil	14.853	843.203mil	7.604	0.480 regular cash	1.700	
boston-com	gty	+0.0793%	25.25 usd	25.17	+0.0200	295,728	25.42	25.13	25.23	32.20	21.01	33,394,175						
bostonmerchant	gty	+0.0793%	25.25 usd	25.17	+0.0200	295,728	25.42	25.13	25.23	32.20	21.01	33,394,175						
business-insider	gty	+0.0793%	25.25 usd	25.17	+0.0200	295,728	25.42	25.13	25.23	32.20	21.01	33,394,175						
chron	gty	+0.0793%	25.25 usd	25.17	+0.0200	295,728	25.42	25.13	25.23	32.20	21.01	33,394,175						
cio-com	gty	+0.08%	25.25 usd	25.17	+0.0200	295,728	25.42	25.13	25.23	32.20	21.01	33,394,175	15.12	843m	7.5	1.92		
cnn-money	gty	+0.08%	25.25	25.17	+0.02	294,714	25.42	25.13	25.23				15.1	$843.2m	7.60%			
easystockalterts	gty	0.08%	25.25	25.17	+0.02	295728	25.42	25.13	25.23	32.20	21.01		15.12				1.67	
eresearch-fidelity-com	gty	0.08%	25.2500	25.1700	0.0200	295,728	25.4200	25.1300	25.2300	32.2000	21.0100	33,394,000	15.11	$842.53m	7.61%	$0.480000		
finance-abc7-com	gty	+0.0793%	25.25 usd	25.17	+0.0200	295,728	25.42	25.13	25.23	32.20	21.01	33,394,175						
finance-abc7chicago-com	gty	+0.0793%	25.25 usd	25.17	+0.0200	295,728	25.42	25.13	25.23	32.20	21.01	33,394,175						
financial-content	gty	+0.0793%	25.25 usd	25.17	+0.0200	295,728	25.42	25.13	25.23	32.20	21.01	33,394,175						
finapps-forbes-com	gty	0.1%	$25.25	25.17	0.02	295,728	25.42	25.13	25.23	32.20	21.01	33 mil	14.6	843 mil	7.6	1.92	1.73	
finviz	gty	0.08%	25.25			294,714			25.23	-17.63%	27.49%	33.39m	14.77	843.10m		1.92	1.71	
fool	gty	+0.08%	$25.25	$25.17	0.02	294,714	$25.42	$25.13	$25.23	$32.20	$21.01		14.80	$843.20m	8.90%	1.92		
foxbusiness	gty		$25.25		+0.02	295,728			$25.23									
google-finance	gty	(0.08%)	25.25	25.17	+0.02	295,728.00	25.42	25.13		32.20	21.01	33.39m	14.74	843.20m	7.60	0.48	1.71	
howthemarketworks	gty	0.079%	25.25	25.17	0.02	291,109	25.42	25.13	25.23									
hpcwire	gty	+0.0793%	25.25 usd	25.17	+0.0200	295,728	25.42	25.13	25.23	32.20	21.01	33,394,175						
insidestocks	gty	+0.08%	25.25	25.17	+0.02	291109	25.42	25.13										
investopedia	gty	+0.08 %	$25.25	25.17	+0.02				25.23									
investorguide	gty	+0.08%	25.25	25.17	+0.02		25.42	25.13		32.20	21.01		14.75	843.2m			1.711	
marketintellisearch	gty	0.08 %	$25.25	$25.17	0.02	261.30k	$25.42	$25.13	$25.23			33.39m	14.75	0.84b	7.61 %		1.71	
marketwatch	gty	+0.08%	$25.25	open: 25.17	+0.02	4,019	$25.42	$25.13	$25.23	$32.20	$21.01		16.47	$843.53m	7.60%	0.48	1.53	
minyanville	gty	+0.0793%	25.25 usd	25.17	+0.0200	295,728	25.42	25.13	25.23	32.20	21.01	33,394,175						
msn-money	gty	+0.08%	25.25	25.17	+0.02	295,728	25.42	25.13	25.23	32.20	21.01	33.39 mil	15.12	842.54 mil	7.61%	1.92	1.76	
nasdaq-com	gty	0.08%	$ 25.25		0.02	295,728	$ 25.42	$ 25.13	$ 25.23	$ 32.20	$ 21.01	33,394,000	14.6	$ 843,198,500	7.61 %	$1.920000	$ 1.73	
optimum	gty	+0.08%	25.25 ( 4:15 pm edt)	25.17	+0.02	295,728	25.42	25.13	25.23	32.20	21.01	33.39m	15.1	843.2m	7.60	1.92	1.67	
paidcontent	gty	+0.0793%	25.25 usd	25.17	+0.0200	295,728	25.42	25.13	25.23	32.20	21.01	33,394,175						
pc-quote	gty	0.08%	25.25	25.17	0.02	295,728	25.42	25.13	25.23	32.20	21.01	33,367,549	15.10778	842,531,000		0.48		
personal-wealth-biz	gty	+0.08%	25.25	25.17		295,728	25.42	25.13	25.23	32.20	21.01		14.75		7.61	1.92	1.711	
predictwallstreet	gty	0.00%	25.23		0.00													
raymond-james	gty	0.08	25.25	25.17	0.02	295,728	25.42	25.13	25.25	32.20	21.01		15.12				1.67	
renewable-energy-world	gty	+0.0793%	25.25 usd	25.17	+0.0200	295,728	25.42	25.13	25.23	32.20	21.01	33,394,175						
screamingmedia	gty	+0.08%	$	open: 25.17	+0.02	4,019	$25.42	$25.13	$25.23	$32.20	$21.01		16.47	$843.53m	7.60%	0.48	1.53	
scroli	gty	%	gty			0												
simple-stock-quotes	gty	+0.08%	last trade: 25.25		change: 0.020								p/e ratio: 14.75					
smartmoney	gty	(0.08%)	25.25	$25.17	0.02	295,728	$25.42	$25.13	$25.23	$32.20	$21.01			842,500	7.61%	$0.48		
stocknod	gty	+0.0793%	25.25 usd	25.17	+0.0200	295,728	25.42	25.13	25.23	32.20	21.01	33,394,175						
stockpickr	gty	0.08%	$25.25 0.02 | 0.08%	25.17	0.02	294.71k	25.42	25.13	25.23	32.20	21.01							
stocksmart	gty	.0 %	$24.79	31.5	0	13,385	26.05	24.76										
stocktwits	gty	0.08%	25.25		+0.02													
streetinsider-com	gty	0.08%	25.25	$25.17	+0.02	295,728	$25.42	$25.13	$25.23	$32.20	$21.01		15.12				$1.67	
thecramerreport	gty		25.25	25.17	+0.02	295728	25.42	25.13										
thestree	gty	0.08%	$25.25	25.17	0.02	294714	25.42	25.13	25.23	-32.2	21.01	3.3394175e7		8.43536861e8				
tickerspy	gty	0.08%	$25.25	25.17	+0.02	295,728	25.42	25.13	25.23	32.20	21.01		15.1	842.5m	7.61%	$0.48		
tmx-quotemedia	gty	0.08%	25.250	25.170	0.020	295,728	25.420	25.130	25.230	32.200	21.010	33,394,175	14.80	843,202,919	7.604	0.480 usd	1.71	
updown	gty	0.08%	$25.25	$25.17	$0.02	291,109	$25.42	$25.13	$25.23	$32.20	$21.01	33.39b	14.73	$843m			1.71	
wallstreetsurvivor	gty	0.08%	25.25	25.17	0.02	291,109	25.42	25.13		32.20	21.01		14.80	$843m	7.60%	1.91 -	1.85	
yahoo-finance	gty	0.08%	25.25	25.17	0.02	295,728	25.42	25.13	25.23	32.20	21.01		14.76	843.20m	7.60%	1.92	1.71	
ycharts-com	gty	+0.08%	25.25		+0.02					32.20	21.01		14.68	843.10m	7.69%		1.72	
zacks	gty	(0.08%)	25.25		0.02	vol.  295,728	25.42	25.13		32.20	21.01		15.11	842.53 m	7.61	1.92	1.67	
advfn	umh	1.03	10.81	10.7	0.11	28242	10.81	10.67										
barchart	umh	+1.03%	10.81	10.70	+0.11	28,242	10.81	10.67	10.70	11.15	8.59		11.93	$151.56 m	6.86%	$0.72	+0.52	
barrons	umh	1.03%	10.81	10.70	+0.11	26,749	10.81	10.67				12.82 million		$148.90 million	6.66%	$0.18		
bloomberg	umh	1.028%	10.810	10.700	0.110	28,242	10.810	10.670		11.93	9.20	14.181mil	19.655	153.298mil	6.673	0.180 regular cash	0.550	
boston-com	umh	+1.028%	10.81 usd	10.70	+0.1100	28,242	10.81	10.67	10.70	11.93	7.440	14,181,108						
bostonmerchant	umh	+1.028%	10.81 usd	10.70	+0.1100	28,242	10.81	10.67	10.70	11.93	7.440	14,181,108						
business-insider	umh	+1.028%	10.81 usd	10.70	+0.1100	28,242	10.81	10.67	10.70	11.93	7.440	14,181,108						
chron	umh	+1.028%	10.81 usd	10.70	+0.1100	28,242	10.81	10.67	10.70	11.93	7.440	14,181,108						
cio-com	umh	+1.03%	10.81 usd	10.70	+0.1100	28,242	10.81	10.67	10.70	11.93	7.440	14,181,108	20.79	153m	6.9	0.72		
cnn-money	umh	+1.03%today&rsquo;s change	10.81data as of 4:02pm et	10.70	+0.11	26,749	10.81	10.67	10.70				20.8	$153.3m	6.66%			
easystockalterts	umh	1.03%	10.81	10.70	+0.11	28242	10.81	10.67	10.70	11.93	7.44		20.79				0.52	
eresearch-fidelity-com	umh	1.03%	10.8100	10.7000	0.1100	28,242	10.8100	10.6700	10.7000	11.9300	9.1900	14,181,000	20.58	$151.74m	6.73%	$0.180000		
finance-abc7-com	umh	+1.028%	10.81 usd	10.70	+0.1100	28,242	10.81	10.67	10.70	11.93	7.440	14,181,108						
finance-abc7chicago-com	umh	+1.028%	10.81 usd	10.70	+0.1100	28,242	10.81	10.67	10.70	11.93	7.440	14,181,108						
financial-content	umh	+1.028%	10.81 usd	10.70	+0.1100	28,242	10.81	10.67	10.70	11.93	7.440	14,181,108						
finapps-forbes-com	umh	1.0%	$10.81	10.70	0.11	28,242	10.81	10.67	10.70	11.93	9.19	14 mil		153 mil	6.7	0.72		
finviz	umh	1.03%	10.81			28,242			10.70	-3.09%	25.83%	14.18m	20.58	151.73m		0.72	0.52	
fool	umh	+1.03%	$10.81	$10.70	0.11	26,749	$10.81	$10.67	$10.70	$11.93	$9.19		20.20	$153.30m	8.90%	0.72		
foxbusiness	umh		$10.81		+0.11	28,242			$10.70									
google-finance	umh	(1.03%)	10.81	10.70	+0.11	28,242.00	10.81	10.67		11.93	9.19	14.18m	20.85	153.30m	6.66	0.18	0.52	
howthemarketworks	umh	1.028%	10.81	10.7	0.11	26,749	10.81	10.67	10.7									
hpcwire	umh	+1.028%	10.81 usd	10.70	+0.1100	28,242	10.81	10.67	10.70	11.93	7.440	14,181,108						
insidestocks	umh	+1.03%	10.81	10.70	+0.11	26749	10.81	10.67										
investopedia	umh	+1.03 %	$10.81	10.70	+0.11				10.70									
investorguide	umh	+1.03%	10.81	10.70	+0.11		10.81	10.67		11.93	8.67		20.46	153.3m			0.523	
marketintellisearch	umh	1.03 %	$10.81	$10.70	0.11	21.80k	$10.81	$10.67	$10.70			14.18m	20.58	0.15b	6.73 %		0.52	
marketwatch	umh	+1.03%	$10.81	open: 10.70	+0.11	1,493	$10.81	$10.67	$10.70	$11.93	$9.19		21.88	$148.90m	6.66%	0.18	0.49	
minyanville	umh	+1.028%	10.81 usd	10.70	+0.1100	28,242	10.81	10.67	10.70	11.93	7.440	14,181,108						
msn-money	umh	+1.03%	10.81	10.70	+0.11	28,242	10.81	10.67	10.70	11.93	9.19	14.18 mil	20.79	151.74 mil	6.73%	0.72	0.52	
nasdaq-com	umh	1.03%	$ 10.81		0.11	28,242	$ 10.81	$ 10.67	$ 10.70	$ 11.93	$ 9.20	14,181,000	20.79	$ 153,296,610	6.73 %	$0.720000	$ 0.52	
optimum	umh	+1.03%	10.81 ( 4:15 pm edt)	10.70	+0.11	28,242	10.81	10.67	10.70	11.93	7.44	14.18m	20.8	153.3m	6.66	0.72	0.52	
paidcontent	umh	+1.028%	10.81 usd	10.70	+0.1100	28,242	10.81	10.67	10.70	11.93	7.440	14,181,108						
pc-quote	umh	1.03%	10.81	10.7	0.11	28,242	10.81	10.67	10.7	11.93	9.19	14,036,698	20.57692	151,737,000		0.18		
personal-wealth-biz	umh	+1.03%	10.81	10.70		28,242	10.81	10.67	10.70	11.93	8.67		20.46		6.73	0.72	0.523	
predictwallstreet	umh	+1.03%	10.81		+0.11	28,242												
raymond-james	umh	1.03	10.81	10.70	0.11	28,242	10.81	10.67	10.81	11.93	7.44		20.79				0.52	
renewable-energy-world	umh	+1.028%	10.81 usd	10.70	+0.1100	28,242	10.81	10.67	10.70	11.93	7.440	14,181,108						
screamingmedia	umh	+1.03%	$	open: 10.70	+0.11	1,493	$10.81	$10.67	$10.70	$11.93	$9.19		21.88	$148.90m	6.66%	0.18	0.49	
scroli	umh	%	umh			0												
simple-stock-quotes	umh	+1.03%	last trade: 10.81		change: 0.110								p/e ratio: 20.46					
smartmoney	umh	(1.03%)	10.81	$10.70	0.11	28,242	$10.81	$10.67	$10.70	$11.93	$9.19			151,700	6.73%	$0.18		
stocknod	umh	+1.028%	10.81 usd	10.70	+0.1100	28,242	10.81	10.67	10.70	11.93	7.440	14,181,108						
stockpickr	umh	1.03%	$10.81 0.11 | 1.03%	10.70	0.11	28.24k	10.81	10.67	10.70	11.93	9.19							
stocksmart	umh	.0 %	$9.73	10.15	0	2,139	9.96	9.72										
stocktwits	umh	0.94%	10.80		+0.10													
streetinsider-com	umh	1.03%	10.81	$10.70	+0.11	28,242	$10.81	$10.67	$10.70	$11.93	$7.44		20.79				$0.52	
thecramerreport	umh		10.81	10.70	+0.11	28242	10.81	10.67										
thestree	umh	1.03%	$10.81	10.7	0.11	28242	10.81	10.67	10.7	-11.93	9.19	1.4181108e7		1.48901634e8				
tickerspy	umh	1.03%	$10.81	10.70	+0.11	26,749	10.81	10.67	10.70	11.93	9.19		20.6	151.7m	6.73%	$0.18		
tmx-quotemedia	umh	1.03%	10.810	10.700	0.110	28,242	10.810	10.670	10.700	11.930	7.440	14,181,108	20.60	153,297,777	6.660	0.180 usd	0.52	
updown	umh	1.03%	$10.81	$10.70	$0.11	26,749	$10.81	$10.67	$10.70	$11.93	$7.44	14.18b	20.41	$152m			0.52	
wallstreetsurvivor	umh	1.03%	10.81	10.70	0.11	26,749	10.81	10.67		11.93	9.20		20.60	$152m	6.70%	0.72 -	0.52	
yahoo-finance	umh	1.03%	10.81	10.70	0.11	28,242	10.81	10.67	10.70	11.93	9.19		20.67	153.30m	6.90%	0.72	0.52	
ycharts-com	umh	+0.93%	10.80		+0.10					11.93	7.44		20.77	151.42m	7.03%		0.52	
zacks	umh	(1.03%)	10.81		0.11	vol.  28,242	10.81	10.67		11.93	9.19		12.16	151.74 m	6.73	0.72	.88	
advfn	infi	-0.24	8.24	8.26	-0.02	44830	8.34	8.12										
barchart	infi	-0.24%	8.24	8.20	-0.02	51,065	8.34	8.12	8.26	8.34	4.42		0.00	$218.36 m			-1.67	
barrons	infi	0.24%	8.24	8.26	-0.02	44,079	8.34	8.12				26.32 million		$214.93 million	infi has not issued dividends in more than 1 year.			
bloomberg	infi	-0.242%	8.240	8.260	-0.020	44,830	8.340	8.120		8.34	4.42	26.546mil		218.738mil			-1.340	
boston-com	infi	-0.2421%	8.240 usd	8.260	-0.0200	44,830	8.340	8.120	8.260	8.300	4.420	26,545,911						
bostonmerchant	infi	-0.2421%	8.240 usd	8.260	-0.0200	44,830	8.340	8.120	8.260	8.300	4.420	26,545,911						
business-insider	infi	-0.2421%	8.240 usd	8.260	-0.0200	44,830	8.340	8.120	8.260	8.300	4.420	26,545,911						
chron	infi	-0.2421%	8.240 usd	8.260	-0.0200	44,079	8.340	8.120	8.260	8.300	4.420	26,545,911						
cio-com	infi	-0.24%	8.240 usd	8.260	-0.0200	44,079	8.340	8.120	8.260	8.300	4.420	26,545,911		219m				
cnn-money	infi	-0.24%	8.24	8.26	-0.02	44,079	8.34	8.12	8.26				nm	$218.7m				
easystockalterts	infi	-0.24%	8.24	8.26	-0.02	44079	8.34	8.12	8.26	8.30	4.42						-1.64	
eresearch-fidelity-com	infi	-0.24%	8.2400	8.2600	-0.0200	44,079	8.3400	8.1200	8.2600	8.3000	4.4200	26,546,000	nm	$219.27m				
finance-abc7-com	infi	-0.2421%	8.240 usd	8.260	-0.0200	44,079	8.340	8.120	8.260	8.300	4.420	26,545,911						
finance-abc7chicago-com	infi	-0.2421%	8.240 usd	8.260	-0.0200	44,079	8.340	8.120	8.260	8.300	4.420	26,545,911						
financial-content	infi	-0.2421%	8.240 usd	8.260	-0.0200	44,079	8.340	8.120	8.260	8.300	4.420	26,545,911						
finapps-forbes-com	infi	-0.2%	$8.24	8.26	-0.02	44,079	8.34	8.12	8.26	8.30	4.42	27 mil		219 mil	0.0	0.00	-1.67	
finviz	infi	-0.24%	8.24			44,079			8.26	-0.72%	86.43%	26.55m		218.77m			-1.64	
fool	infi	-0.24%	$8.24	$8.26	-0.02	44,079	$8.34	$8.12	$8.26	$8.30	$4.42		0.00	$218.74m				
foxbusiness	infi		$8.24		-0.02	44,830			$8.26									
google-finance	infi	(-0.24%)	8.24	8.26	-0.02	44,079.00	8.34	8.12		8.34	4.42	26.55m		218.74m			-1.64	
howthemarketworks	infi	-0.242%	8.24	8.26	-0.02	40,726	8.34	8.12	8.26									
hpcwire	infi	-0.2421%	8.240 usd	8.260	-0.0200	44,079	8.340	8.120	8.260	8.300	4.420	26,545,911						
insidestocks	infi	-0.24%	8.24	8.20	-0.02	44079	8.34	8.12										
investopedia	infi	-0.24 %	$8.24	8.26	-0.02				8.26									
investorguide	infi	-0.24%	8.24	8.26	-0.02		8.34	8.12		8.30	4.42			218.7m			-1.637	
marketintellisearch	infi	-0.24 %	$8.24	$8.26	-0.02	23.50k	$8.26	$8.12	$8.26			26.55m	0.00	0.22b	0.0 %		-1.64	
marketwatch	infi	-0.24%	$8.24	open: 8.26	-0.02	3,204	$8.34	$8.12	$8.26	$8.34	$4.42			$214.93m				
minyanville	infi	-0.2421%	8.240 usd	8.260	-0.0200	44,079	8.340	8.120	8.260	8.300	4.420	26,545,911						
msn-money	infi	-0.24%	8.24	8.26	-0.02	44,079	8.34	8.12	8.26	8.30	4.42	26.55 mil	-5.02	219.27 mil			-1.64	
nasdaq-com	infi	0.24%	$ 8.24	$ 8.26	0.02	44,079	$ 8.34	$ 8.12	$ 8.26	$ 8.30	$ 4.42	26,546,000		$ 218,739,040			$ -1.67	
optimum	infi	-0.24%	8.24 ( 4:30 pm edt)	8.26	-0.02	44,079	8.34	8.12	8.26	8.30	4.42	26.55m		218.7m			-1.64	
paidcontent	infi	-0.2421%	8.240 usd	8.260	-0.0200	44,079	8.340	8.120	8.260	8.300	4.420	26,545,911						
pc-quote	infi	-0.24%	8.24	8.26	-0.02	44,079	8.34	8.12	8.26	8.30	4.42	26,664,563	-5.03659	219,716,000				
personal-wealth-biz	infi	-0.24%	8.24	8.26	-0.02	44,830	8.34	8.12	8.26	8.30	4.42					0.00	-1.637	
predictwallstreet	infi	-0.24%	8.24		-0.02	44,079												
raymond-james	infi	-0.24	8.24	8.26	-0.02	44,079	8.34	8.12	8.24	8.30	4.42						-1.65	
renewable-energy-world	infi	-0.2421%	8.240 usd	8.260	-0.0200	44,079	8.340	8.120	8.260	8.300	4.420	26,545,911						
screamingmedia	infi	-0.24%	$	open: 8.26	-0.02	2,453	$8.34	$8.12	$8.26	$8.34	$4.42			$214.93m				
scroli	infi	%	infi			0												
simple-stock-quotes	infi	-0.24%	last trade: 8.24		change: -0.020													
smartmoney	infi	(-0.24%)	8.24	$8.26	-0.02	44,079	$8.34	$8.12	$8.26	$8.30	$4.42			219,300	0.00%	$0.00		
stocknod	infi	-0.2421%	8.240 usd	8.260	-0.0200	44,079	8.340	8.120	8.260	8.300	4.420	26,545,911						
stockpickr	infi	-0.24%	$8.24 -0.02 | -0.24%	8.26	-0.02	44.08k	8.34	8.12	8.26	8.30	4.42							
stocksmart	infi	.0 %	$6.9	6.06	0	4,315	7.28	6.9										
stocktwits	infi	-0.24%	8.24		-0.02													
streetinsider-com	infi	0.24%	8.24	$8.26	-0.02	44,079	$8.34	$8.12	$8.26	$8.30	$4.42						$-1.64	
thecramerreport	infi		8.24	8.26	-0.02	44079	8.34	8.12										
thestree	infi	-0.24%	$8.24	8.26	-0.02	44079	8.34	8.12	8.26	-8.3	4.42	2.6545911e7		2.14490961e8				
tickerspy	infi	-0.24%	$8.24	8.26	-0.02	44,079	8.34	8.12	8.26	8.30	4.42		-5.0	219.2m	0.00%	$0.00		
tmx-quotemedia	infi	-0.24%	8.240	8.260	-0.020	44,830	8.340	8.120	8.260	8.300	4.420	26,545,911		218,738,307			-1.64	
updown	infi	-0.24%	$8.24	$8.26	-$0.02	41,626	$8.34	$8.12	$8.26	$8.30	$4.42	26.54b		$219m			-1.64	
wallstreetsurvivor	infi	-0.24%	8.24	8.26	-0.02	40,726	8.34	8.12		8.30	4.42			$219m			-1.86	
yahoo-finance	infi	0.24%	8.24	8.26	0.02	44,079	8.34	8.12	8.26	8.34	4.42			218.73m			-1.64	
ycharts-com	infi	-0.24%	8.24		-0.02					8.30	4.42			218.36m	0.00%		-1.64	
zacks	infi	(-0.24%)	8.24		-0.02	vol.  44,079	8.34	8.12		8.34	4.42			219.72 m	0.00	0.00	-1.7	
advfn	rtec	0.75	10.79	10.73	0.08	204094	10.84	10.55										
barchart	rtec	+0.75%	10.79	10.73	+0.08	219,413	10.84	10.55	10.71	12.75	7.01		9.83	$339.24 m			+1.00	
barrons	rtec	0.75%	10.79	10.73	+0.08	203,974	10.84	10.55				31.49 million		$336.14 million	rtec has not issued dividends in more than 1 year.			
bloomberg	rtec	0.747%	10.790	10.730	0.080	204,094	10.840	10.550		12.75	7.01	31.652mil	9.991	341.525mil			1.080	
boston-com	rtec	+0.7470%	10.79 usd	10.73	+0.0800	204,094	10.84	10.55	10.71	12.75	7.010	31,651,954						
bostonmerchant	rtec	+0.7470%	10.79 usd	10.73	+0.0800	204,094	10.84	10.55	10.71	12.75	7.010	31,651,954						
business-insider	rtec	+0.7470%	10.79 usd	10.73	+0.0800	204,094	10.84	10.55	10.71	12.75	7.010	31,651,954						
chron	rtec	+0.7470%	10.79 usd	10.73	+0.0800	204,094	10.84	10.55	10.71	12.75	7.010	31,651,954						
cio-com	rtec	+0.75%	10.79 usd	10.73	+0.0800	204,094	10.84	10.55	10.71	12.75	7.010	31,651,954	10.79	342m				
cnn-money	rtec	+0.75%today&rsquo;s change	10.79data as of 4:00pm et	10.73	+0.08	203,974	10.84	10.55	10.71				10.8	$341.5m				
easystockalterts	rtec	0.75%	10.79	10.73	+0.08	204094	10.84	10.55	10.71	12.75	7.01		10.79				1.00	
eresearch-fidelity-com	rtec	0.75%	10.7900	10.7300	0.0800	204,094	10.8400	10.5500	10.7100	12.7500	7.0100	31,652,000	10.71	$338.99m				
finance-abc7-com	rtec	+0.7470%	10.79 usd	10.73	+0.0800	204,094	10.84	10.55	10.71	12.75	7.010	31,651,954						
finance-abc7chicago-com	rtec	+0.7470%	10.79 usd	10.73	+0.0800	204,094	10.84	10.55	10.71	12.75	7.010	31,651,954						
financial-content	rtec	+0.7470%	10.79 usd	10.73	+0.0800	204,094	10.84	10.55	10.71	12.75	7.010	31,651,954						
finapps-forbes-com	rtec	0.8%	$10.79	10.73	0.08	204,094	10.84	10.55	10.71	12.75	7.01	32 mil	10.8	342 mil	0.0	0.00	1.00	
finviz	rtec	0.75%	10.79			203,974			10.71	-15.37%	53.92%	31.65m	10.71	338.97m			1.00	
fool	rtec	+0.75%	$10.79	$10.73	0.08	203,974	$10.84	$10.55	$10.71	$12.75	$7.01		10.60	$341.52m				
foxbusiness	rtec		$10.79		+0.08	205,338			$10.71									
google-finance	rtec	(0.75%)	10.79	10.73	+0.08	204,094.00	10.84	10.55		12.75	7.01	31.65m	10.77	341.52m			1.00	
howthemarketworks	rtec	0.747%	10.79	10.73	0.08	196,945	10.83	10.55	10.71									
hpcwire	rtec	+0.7470%	10.79 usd	10.73	+0.0800	204,094	10.84	10.55	10.71	12.75	7.010	31,651,954						
insidestocks	rtec	+0.75%	10.79	10.73	+0.08	203974	10.84	10.55					price earnings ratio: 9.07					
investopedia	rtec	+0.75 %	$10.79	10.73	+0.08				10.71									
investorguide	rtec	+0.75%	10.79	10.61	+0.08		10.84	10.55		12.75	7.01		10.73	341.5m			0.998	
marketintellisearch	rtec	0.75 %	$10.79	$10.61	0.08	197.30k	$10.81	$10.55	$10.71			31.65m	10.71	0.34b	0.0 %		1.00	
marketwatch	rtec	+0.75%	$10.79	open: 10.73	+0.08	5,690	$10.84	$10.55	$10.71	$12.75	$7.01		10.91	$336.14m			0.99	
minyanville	rtec	+0.7470%	10.79 usd	10.73	+0.0800	204,094	10.84	10.55	10.71	12.75	7.010	31,651,954						
msn-money	rtec	+0.75%	10.79	10.73	+0.08	204,094	10.84	10.55	10.71	12.75	7.01	31.65 mil	10.79	338.99 mil			1.00	
nasdaq-com	rtec	0.75%	$ 10.79	$ 10.73	0.08	204,094	$ 10.84	$ 10.55	$ 10.71	$ 12.75	$ 7.01	31,652,000	10.79	$ 341,525,080			$ 1	
optimum	rtec	+0.75%	10.79 ( 4:30 pm edt)	10.73	+0.08	203,974	10.84	10.55	10.71	12.75	7.01	31.65m	10.8	341.5m			1.00	
paidcontent	rtec	+0.7470%	10.79 usd	10.73	+0.0800	204,094	10.84	10.55	10.71	12.75	7.010	31,651,954						
pc-quote	rtec	0.75%	10.79	10.73	0.08	204,094	10.84	10.55	10.71	12.75	7.01	31,417,322	10.71	338,993,000				
personal-wealth-biz	rtec	+0.75%	10.79	10.61		205,338	10.84	10.55	10.71	12.75	7.01		10.73			0.00	0.998	
predictwallstreet	rtec	+0.75%	10.79		+0.08	204,094												
raymond-james	rtec	0.75	10.79	10.73	0.08	204,094	10.84	10.55	10.79	12.75	7.01		10.79				1.00	
renewable-energy-world	rtec	+0.7470%	10.79 usd	10.73	+0.0800	204,094	10.84	10.55	10.71	12.75	7.010	31,651,954						
screamingmedia	rtec	+0.75%	$	open: 10.73	+0.08	4,446	$10.84	$10.55	$10.71	$12.75	$7.01		10.91	$336.14m			0.99	
scroli	rtec	%	rtec			0												
simple-stock-quotes	rtec	+0.75%	last trade: 10.79		change: 0.080								p/e ratio: 10.73					
smartmoney	rtec	(0.75%)	10.79	$10.73	0.08	204,094	$10.84	$10.55	$10.71	$12.75	$7.01			339,000	0.00%	$0.00		
stocknod	rtec	+0.7470%	10.79 usd	10.73	+0.0800	204,094	10.84	10.55	10.71	12.75	7.010	31,651,954						
stockpickr	rtec	0.75%	$10.79 0.08 | 0.75%	10.73	0.08	203.97k	10.84	10.55	10.71	12.75	7.01							
stocksmart	rtec	.0 %	$11.16	8.41	0	33,698	11.73	11.04										
stocktwits	rtec	0.75%	10.79		+0.08													
streetinsider-com	rtec	0.75%	10.79	$10.73	+0.08	204,094	$10.84	$10.55	$10.71	$12.75	$7.01		10.79				$1.00	
thecramerreport	rtec		10.79	10.61	+0.08	204094	10.84	10.55										
thestree	rtec	0.75%	$10.79	10.73	0.08	203974	10.84	10.55	10.71	-12.75	7.01	3.1651954e7		3.36143751e8				
tickerspy	rtec	0.75%	$10.79	10.73	+0.08	204,094	10.84	10.55	10.71	12.75	7.01		10.7	338.9m	0.00%	$0.00		
tmx-quotemedia	rtec	0.75%	10.790	10.730	0.080	205,338	10.840	10.550	10.710	12.750	7.010	31,651,954	10.70	341,524,584			1.00	
updown	rtec	0.75%	$10.79	$10.73	$0.08	198,136	$10.84	$10.55	$10.71	$12.75	$7.01	31.65b	10.60	$339m			1.01	
wallstreetsurvivor	rtec	0.75%	10.79	10.73	0.08	196,945	10.83	10.55		12.75	7.01		10.70	$339m			0.86	
yahoo-finance	rtec	0.75%	10.79	10.61	0.08	204,094	10.84	10.55	10.71	12.75	7.01		10.81	341.51m			1.00	
ycharts-com	rtec	+0.75%	10.79		+0.08					12.75	7.01		10.79	339.24m	0.00%		1.00	
zacks	rtec	(0.75%)	10.79		0.08	vol.  204,094	10.84	10.55		12.75	7.01		9.92	338.99 m	0.00	0.00	1.08	
advfn	ttec	-0.14	21.05	20.95	-0.03	159731	21.33	20.8										
barchart	ttec	-0.14%	21.05	20.95	-0.03	173,192	21.33	20.80	21.08	23.46	12.17		20.83	$1.20 b			+0.78	
barrons	ttec	0.14%	21.05	20.95	-0.03	159,731	21.33	20.80				61.79 million		$1.18 billion	ttec has not issued dividends in more than 1 year.			
bloomberg	ttec	-0.142%	21.050	20.950	-0.030	159,731	21.330	20.800		23.46	12.17	56.732mil	21.480	1,194.199mil			0.980	
boston-com	ttec	-0.1423%	21.05 usd	20.95	-0.0300	159,731	21.33	20.80	21.08	23.46	12.17	56,731,554						
bostonmerchant	ttec	-0.1423%	21.05 usd	20.95	-0.0300	159,731	21.33	20.80	21.08	23.46	12.17	56,731,554						
business-insider	ttec	-0.1423%	21.05 usd	20.95	-0.0300	159,731	21.33	20.80	21.08	23.46	12.17	56,731,554						
chron	ttec	-0.1423%	21.05 usd	20.95	-0.0300	159,731	21.33	20.80	21.08	23.46	12.17	56,731,554						
cio-com	ttec	-0.14%	21.05 usd	20.95	-0.0300	159,731	21.33	20.80	21.08	23.46	12.17	56,731,554	26.65	1b				
cnn-money	ttec	-0.14%	21.05	20.95	-0.03	159,731	21.33	20.80	21.08				26.6	$1.2b				
easystockalterts	ttec	-0.14%	21.05	20.95	-0.03	159731	21.33	20.80	21.08	23.46	12.17		26.65				0.79	
eresearch-fidelity-com	ttec	-0.14%	21.0500	20.9500	-0.0300	159,731	21.3300	20.8000	21.0800	23.4600	12.1700	56,732,000	27.03	$1.20b				
finance-abc7-com	ttec	-0.1423%	21.05 usd	20.95	-0.0300	159,731	21.33	20.80	21.08	23.46	12.17	56,731,554						
finance-abc7chicago-com	ttec	-0.1423%	21.05 usd	20.95	-0.0300	159,731	21.33	20.80	21.08	23.46	12.17	56,731,554						
financial-content	ttec	-0.1423%	21.05 usd	20.95	-0.0300	159,731	21.33	20.80	21.08	23.46	12.17	56,731,554						
finapps-forbes-com	ttec	-0.1%	$21.05	20.95	-0.03	159,731	21.33	20.80	21.08	23.46	12.17	57 mil	27.0	1 bil	0.0	0.00	0.78	
finviz	ttec	-0.14%	21.05			159,731			21.08	-10.27%	72.97%	56.73m	27.38	1.20b			0.77	
fool	ttec	-0.14%	$21.05	$20.95	-0.03	159,731	$21.33	$20.80	$21.08	$23.46	$12.17		26.40	$1.19b				
foxbusiness	ttec		$21.05		-0.03	160,727			$21.08									
google-finance	ttec	(-0.05%)	21.07	20.95	-0.01	159,731.00	21.33	20.80		23.46	12.17	56.73m	27.23	1.20b			0.77	
howthemarketworks	ttec	-0.142%	21.05	20.95	-0.03	156,036	21.33	20.8	21.08									
hpcwire	ttec	-0.1423%	21.05 usd	20.95	-0.0300	159,731	21.33	20.80	21.08	23.46	12.17	56,731,554						
insidestocks	ttec	-0.14%	21.05	20.95	-0.03	153046	21.33	20.80					price earnings ratio: 19.14					
investopedia	ttec	-0.14 %	$21.05	20.95	-0.03				21.08									
investorguide	ttec	-0.14%	21.05	20.88	-0.03		21.33	20.80		23.46	12.17		27.03	1.194b			0.78	
marketintellisearch	ttec	-0.14 %	$21.05	$20.88	-0.03	154.60k	$21.30	$20.80	$21.08			56.73m	27.38	1.20b	0.0 %		0.77	
marketwatch	ttec	-0.14%	$21.07	open: 20.95	-0.03	3,695	$21.33	$20.80	$21.08	$23.46	$12.17		26.30	$1.18b			0.80	
minyanville	ttec	-0.1423%	21.05 usd	20.95	-0.0300	159,731	21.33	20.80	21.08	23.46	12.17	56,731,554						
msn-money	ttec	-0.14%	21.05	20.95	-0.03	159,731	21.33	20.80	21.08	23.46	12.17	56.73 mil	26.99	1.2 bil			0.77	
nasdaq-com	ttec	0.14%	$ 21.05	$ 20.95	0.03	159,731	$ 21.33	$ 20.80	$ 21.08	$ 23.46	$ 12.17	56,732,000	26.99	$ 1,194,208,600			$ 0.78	
optimum	ttec	-0.14%	21.05 ( 4:30 pm edt)	20.95	-0.03	159,731	21.33	20.80	21.08	23.46	12.17	56.73m	26.6	1.2b			0.79	
paidcontent	ttec	-0.1423%	21.05 usd	20.95	-0.0300	159,731	21.33	20.80	21.08	23.46	12.17	56,731,554						
pc-quote	ttec	-0.14%	21.05	20.95	-0.03	159,731	21.33	20.8	21.08	23.46	12.17	56,812,855	27.02564	1,195,911,000				
personal-wealth-biz	ttec	-0.14%	21.05	20.88	-0.03	160,727	21.33	20.80	21.08	23.46	12.17		27.03			0.00	0.78	
predictwallstreet	ttec	-0.05%	21.07		-0.01	159,731												
raymond-james	ttec	-0.14	21.05	20.95	-0.03	159,731	21.33	20.80	21.05	23.46	12.17		26.65				0.79	
renewable-energy-world	ttec	-0.1423%	21.05 usd	20.95	-0.0300	159,731	21.33	20.80	21.08	23.46	12.17	56,731,554						
screamingmedia	ttec	-0.05%	$	open: 20.95	-0.01	3,695	$21.33	$20.80	$21.08	$23.46	$12.17		26.30	$1.18b			0.80	
scroli	ttec	%	ttec			0												
simple-stock-quotes	ttec	-0.14%	last trade: 21.05		change: -0.030								p/e ratio: 27.03					
smartmoney	ttec	(-0.14%)	21.05	$20.95	-0.03	159,731	$21.33	$20.80	$21.08	$23.46	$12.17			1,195,900	0.00%	$0.00		
stocknod	ttec	-0.1423%	21.05 usd	20.95	-0.0300	159,731	21.33	20.80	21.08	23.46	12.17	56,731,554						
stockpickr	ttec	-0.14%	$21.05 -0.03 | -0.14%	20.95	-0.03	159.73k	21.33	20.80	21.08	23.46	12.17							
stocksmart	ttec	.0 %	$17.8	20.78	0	35,458	18.2	17.79										
stocktwits	ttec	-0.05%	21.07		-0.01													
streetinsider-com	ttec	0.14%	21.05	$20.95	-0.03	159,731	$21.33	$20.80	$21.08	$23.46	$12.17		26.65				$0.79	
thecramerreport	ttec		21.05	20.88	-0.03	159731	21.33	20.80										
thestree	ttec	-0.14%	$21.05	20.95	-0.03	159731	21.33	20.8	21.08	-23.46	12.17	5.6731554e7		1.18171827e9				
tickerspy	ttec	-0.14%	$21.05	20.95	-0.03	159,731	21.33	20.80	21.08	23.46	12.17		27.0	1.1b	0.00%	$0.00		
tmx-quotemedia	ttec	-0.14%	21.050	20.950	-0.030	160,727	21.330	20.800	21.080	23.460	12.170	56,731,554	26.70	1,194,199,212			0.79	
updown	ttec	-0.14%	$21.05	$20.95	-$0.03	155,762	$21.33	$20.80	$21.08	$23.46	$12.17	56.73b	26.51	$1.19b			0.80	
wallstreetsurvivor	ttec	-0.14%	21.05	20.95	-0.03	156,036	21.33	20.80		23.46	12.17		26.70	$1b			0.81	
yahoo-finance	ttec	0.14%	21.05	20.88	0.03	159,731	21.33	20.80	21.08	23.46	12.17		26.99	1.19b			0.78	
ycharts-com	ttec	-0.05%	21.07		-0.01					23.46	12.17		27.01	1.20b	0.00%		0.78	
zacks	ttec	(-0.14%)	21.05		-0.03	vol.  159,731	21.33	20.80		23.46	12.17		21.08	1.20 b	0.00	0.00	1	
advfn	fwrd	1.92	34.44	33.84	0.65	118859	34.8	33.8										
barchart	fwrd	+1.92%	34.44	33.84	+0.65	136,348	34.80	33.80	33.79	35.53	22.23		26.56	$1.00 b	0.84%	$0.28	+1.26	
barrons	fwrd	1.92%	34.44	33.84	+0.65	118,859	34.80	33.80				29.11 million		$982.92 million	0.81%	$0.07		
bloomberg	fwrd	1.924%	34.440	33.840	0.650	118,859	34.800	33.800		35.53	22.39	29.376mil	27.333	1,011.725mil	0.813	0.070 regular cash	1.260	
boston-com	fwrd	+1.924%	34.44 usd	33.84	+0.6500	118,859	34.80	33.80	33.79	35.03	22.39	29,376,443						
bostonmerchant	fwrd	+1.924%	34.44 usd	33.84	+0.6500	118,859	34.80	33.80	33.79	35.03	22.39	29,376,443						
business-insider	fwrd	+1.924%	34.44 usd	33.84	+0.6500	118,859	34.80	33.80	33.79	35.03	22.39	29,376,443						
chron	fwrd	+1.924%	34.44 usd	33.84	+0.6500	118,859	34.80	33.80	33.79	35.03	22.39	29,376,443						
cio-com	fwrd	+1.92%	34.44 usd	33.84	+0.6500	118,859	34.80	33.80	33.79	35.03	22.39	29,376,443	27.33	1b	0.9	0.28		
cnn-money	fwrd	+1.92%today&rsquo;s change	34.44data as of 4:00pm et	33.84	+0.65	114,732	34.80	33.80	33.79				27.3	$1.0b	0.81%			
easystockalterts	fwrd	1.92%	34.44	33.84	+0.65	118859	34.80	33.80	33.79	35.53	22.39		27.33				1.26	
eresearch-fidelity-com	fwrd	1.92%	34.4400	33.8400	0.6500	118,859	34.8000	33.8000	33.7900	35.5300	22.3900	29,376,000	26.82	$992.62m	0.83%	$0.070000		
finance-abc7-com	fwrd	+1.924%	34.44 usd	33.84	+0.6500	118,859	34.80	33.80	33.79	35.03	22.39	29,376,443						
finance-abc7chicago-com	fwrd	+1.924%	34.44 usd	33.84	+0.6500	118,859	34.80	33.80	33.79	35.03	22.39	29,376,443						
financial-content	fwrd	+1.924%	34.44 usd	33.84	+0.6500	118,859	34.80	33.80	33.79	35.03	22.39	29,376,443						
finapps-forbes-com	fwrd	1.9%	$34.44	33.84	0.65	118,859	34.80	33.80	33.79	35.53	22.39	29 mil	27.3	1 bil	0.8	0.28	1.26	
finviz	fwrd	1.92%	34.44			118,859			33.79	-3.07%	54.92%	29.38m	27.03	992.75m		0.28	1.25	
fool	fwrd	+1.92%	$34.44	$33.84	0.65	118,859	$34.80	$33.80	$33.79	$35.53	$22.39		26.60	$1.01b	1.20%	0.28		
foxbusiness	fwrd		$34.44		+0.65	120,013			$33.79									
google-finance	fwrd	(1.92%)	34.44	33.84	+0.65	118,859.00	34.80	33.80		35.53	22.39	29.38m	27.56	1.01b	0.81	0.07	1.25	
howthemarketworks	fwrd	1.924%	34.44	33.84	0.65	114,032	34.8	33.8	33.79									
hpcwire	fwrd	+1.924%	34.44 usd	33.84	+0.6500	118,859	34.80	33.80	33.79	35.03	22.39	29,376,443						
insidestocks	fwrd	+1.92%	34.44	33.84	+0.65	118859	34.80	33.80					price earnings ratio: 27.33					
investopedia	fwrd	+1.92 %	$34.44	33.84	+0.65				33.79									
investorguide	fwrd	+1.92%	34.44	33.84	+0.65		34.80	33.80		35.03	22.39		27.05	1.012b			1.249	
marketintellisearch	fwrd	1.92 %	$34.44	$33.84	0.65	134.60k	$34.80	$33.84	$33.79			29.38m	27.03	0.99b	0.83 %		1.25	
marketwatch	fwrd	+1.92%	$34.49	open: 33.84	+0.65	5,281	$34.80	$33.80	$33.79	$35.53	$22.39		27.73	$982.92m	0.81%	0.07	1.24	
minyanville	fwrd	+1.924%	34.44 usd	33.84	+0.6500	118,859	34.80	33.80	33.79	35.03	22.39	29,376,443						
msn-money	fwrd	+1.92%	34.44	33.84	+0.65	118,859	34.80	33.80	33.79	35.53	22.39	29.38 mil	27.55	992.63 mil	0.83%	0.28	1.25	
nasdaq-com	fwrd	1.92%	$ 34.44	$ 33.84	0.65	118,859	$ 34.80	$ 33.80	$ 33.79	$ 35.53	$ 22.39	29,376,000	27.33	$ 1,011,709,440	0.83 %	$0.280000	$ 1.26	
optimum	fwrd	+1.92%	34.44 ( 4:30 pm edt)	33.84	+0.65	118,859	34.80	33.80	33.79	35.53	22.39	29.38m	27.3	1.0b	0.81	0.28	1.26	
paidcontent	fwrd	+1.924%	34.44 usd	33.84	+0.6500	118,859	34.80	33.80	33.79	35.03	22.39	29,376,443						
pc-quote	fwrd	1.92%	34.44	33.84	0.65	118,859	34.8	33.8	33.79	35.53	22.39	28,821,574	27.032	992,615,000		0.07		
personal-wealth-biz	fwrd	+1.92%	34.44	33.84		120,013	34.80	33.80	33.79	35.03	22.39		27.05		0.83	0.28	1.249	
predictwallstreet	fwrd	+1.92%	34.44		+0.65	118,859												
raymond-james	fwrd	1.92	34.44	33.84	0.65	118,859	34.80	33.80	34.44	35.53	22.39		27.33				1.26	
renewable-energy-world	fwrd	+1.924%	34.44 usd	33.84	+0.6500	118,859	34.80	33.80	33.79	35.03	22.39	29,376,443						
screamingmedia	fwrd	+1.92%	$	open: 33.84	+0.65	4,127	$34.80	$33.80	$33.79	$35.53	$22.39		27.73	$982.92m	0.81%	0.07	1.24	
scroli	fwrd	%	fwrd			0												
simple-stock-quotes	fwrd	+1.92%	last trade: 34.44		change: 0.650								p/e ratio: 27.05					
smartmoney	fwrd	(1.92%)	34.44	$33.84	0.65	118,859	$34.80	$33.80	$33.79	$35.53	$22.39			992,600	0.83%	$0.07		
stocknod	fwrd	+1.924%	34.44 usd	33.84	+0.6500	118,859	34.80	33.80	33.79	35.03	22.39	29,376,443						
stockpickr	fwrd	1.92%	$34.44 0.65 | 1.92%	33.84	0.65	118.86k	34.80	33.80	33.79	35.53	22.39							
stocksmart	fwrd	.0 %	$34.4	28.93	0	11,980	35.26	34.31										
stocktwits	fwrd	2.19%	34.53		+0.74													
streetinsider-com	fwrd	1.92%	34.44	$33.84	+0.65	118,859	$34.80	$33.80	$33.79	$35.53	$22.39		27.33				$1.26	
thecramerreport	fwrd		34.44	33.84	+0.65	118859	34.80	33.80										
thestree	fwrd	1.92%	$34.44	33.84	0.65	118859	34.8	33.8	33.79	-35.53	22.39	2.9376443e7		9.82935783e8				
tickerspy	fwrd	1.92%	$34.44	33.84	+0.65	118,859	34.80	33.80	33.79	35.53	22.39		27.0	988.1m	0.83%	$0.07		
tmx-quotemedia	fwrd	1.92%	34.440	33.840	0.650	120,013	34.800	33.800	33.790	35.530	22.390	29,376,443	26.80	1,011,724,697	0.829	0.070 usd	1.26	
updown	fwrd	1.92%	$34.44	$33.84	$0.65	114,732	$34.80	$33.80	$33.79	$35.53	$22.39	29.37b	26.88	$993m			1.26	
wallstreetsurvivor	fwrd	1.92%	34.44	33.84	0.65	114,032	34.80	33.80		35.53	22.39		26.80	$993m	0.80%	0.28 -	1.10	
yahoo-finance	fwrd	1.92%	34.44	33.84	0.65	118,859	34.80	33.80	33.79	35.53	22.39		27.57	1.01b	0.80%	0.28	1.25	
ycharts-com	fwrd	+2.19%	34.53		+0.74					35.53	22.39		27.62	1.01b	0.88%		1.25	
zacks	fwrd	(1.92%)	34.44		0.65	vol.  118,859	34.80	33.80		35.53	22.39		26.82	992.61 m	0.83	0.28	1.26	
advfn	sam	0.68	90.21	89.7	0.61	57103	90.37	88.81										
barchart	sam	+0.68%	90.21	89.70	+0.61	57,103	90.37	88.81	89.60	100.93	60.95		26.57	$840.76 m			+3.37	
barrons	sam	0.68%	90.21	89.70	+0.61	55,726	90.37	88.81				14.23 million		$1.20 billion	sam has not issued dividends in more than 1 year.			
bloomberg	sam	0.681%	90.210	89.700	0.610	57,103	90.370	88.810		100.93	60.95	9.290mil	26.611	1,208.555mil			3.390	
boston-com	sam	+0.6808%	90.21 usd	89.70	+0.6100	57,103	90.37	88.81	89.60	100.93	60.95	9,289,775						
bostonmerchant	sam	+0.6808%	90.21 usd	89.70	+0.6100	57,103	90.37	88.81	89.60	100.93	60.95	9,289,775						
business-insider	sam	+0.6808%	90.21 usd	89.70	+0.6100	57,103	90.37	88.81	89.60	100.93	60.95	9,289,775						
chron	sam	+0.6808%	90.21 usd	89.70	+0.6100	56,780	90.37	88.81	89.60	100.93	60.95	9,289,775						
cio-com	sam	+0.68%	90.21 usd	89.70	+0.6100	56,780	90.37	88.81	89.60	100.93	60.95	9,289,775	26.77	838m				
cnn-money	sam	+0.68%	90.21	89.38	+0.61	55,726	90.37	88.81	89.60				26.8	$838.1m				
easystockalterts	sam	0.68%	90.21	89.70	+0.61	56780	90.37	88.81	89.60	100.93	60.95		26.77				3.37	
eresearch-fidelity-com	sam	0.68%	90.2100	89.7000	0.6100	56,780	90.3700	88.8100	89.6000	100.9290	60.9500	13,397,000	26.59	$1.20b				
finance-abc7-com	sam	+0.6808%	90.21 usd	89.70	+0.6100	56,780	90.37	88.81	89.60	100.93	60.95	9,289,775						
finance-abc7chicago-com	sam	+0.6808%	90.21 usd	89.70	+0.6100	56,780	90.37	88.81	89.60	100.93	60.95	9,289,775						
financial-content	sam	+0.6808%	90.21 usd	89.70	+0.6100	56,780	90.37	88.81	89.60	100.93	60.95	9,289,775						
finapps-forbes-com	sam	0.7%	$90.21	89.70	0.61	56,780	90.37	88.81	89.60	100.92	60.95	9 mil	26.8	838 mil	0.0	0.00	3.37	
finviz	sam	0.68%	90.21			56,780			89.60	-10.62%	48.01%	13.40m	26.77	1.21b			3.37	
fool	sam	+0.68%	$90.21	$89.70	0.61	56,780	$90.37	$88.81	$89.60	$100.93	$60.95		26.60	$1.21b				
foxbusiness	sam		$90.21		+0.61	57,103			$89.60									
google-finance	sam	(0.68%)	90.21	89.70	+0.61	56,780.00	90.37	88.81		100.93	60.95	13.40m	26.74	1.21b			3.37	
howthemarketworks	sam	0.681%	90.21	89.7	0.61	55,726	90.37	88.81	89.6									
hpcwire	sam	+0.6808%	90.21 usd	89.70	+0.6100	56,780	90.37	88.81	89.60	100.93	60.95	9,289,775						
insidestocks	sam	+0.68%	90.21	89.70	+0.61	55726	90.37	88.81					price earnings ratio: 26.77					
investopedia	sam	+0.68 %	$90.21	89.70	+0.61				89.60									
investorguide	sam	+0.68%	90.21	89.70	+0.61		90.37	88.81		100.93	60.95		26.56	1.197b			3.373	
marketintellisearch	sam	0.68 %	$90.21	$89.70	0.61	48.50k	$90.37	$88.81	$89.60			13.40m	26.59	1.20b	0.0 %		3.37	
marketwatch	sam	+0.68%	$90.21	open: 89.70	+0.61	1,777	$90.37	$88.81	$89.60	$100.93	$60.95		26.41	$1.20b			3.42	
minyanville	sam	+0.6808%	90.21 usd	89.70	+0.6100	56,780	90.37	88.81	89.60	100.93	60.95	9,289,775						
msn-money	sam	+0.68%	90.21	89.70	+0.61	56,780	90.37	88.81	89.60	100.93	60.95	13.40 mil	26.85	1.2 bil			3.37	
nasdaq-com	sam	0.68%	$ 90.21		0.61	56,780	$ 90.37	$ 88.81	$ 89.60	$ 100.929	$ 60.95	9,290,000	26.77	$ 838,050,900			$ 3.37	
optimum	sam	+0.68%	90.21 ( 4:15 pm edt)	89.70	+0.61	56,780	90.37	88.81	89.60	100.93	60.95	9.29m	26.8	838.0m			3.37	
paidcontent	sam	+0.6808%	90.21 usd	89.70	+0.6100	56,780	90.37	88.81	89.60	100.93	60.95	9,289,775						
pc-quote	sam	0.68%	90.21	89.7	0.61	57,103	90.37	88.81	89.6	100.93	60.95	9,227,181	26.66667	832,384,000				
personal-wealth-biz	sam	+0.68%	90.21	89.70		57,103	90.37	88.81	89.60	100.93	60.95		26.56			0.00	3.373	
predictwallstreet	sam	+0.68%	90.21		+0.61	56,780												
raymond-james	sam	0.68	90.21	89.70	0.61	56,780	90.37	88.81	90.21	100.93	60.95		25.48				3.54	
renewable-energy-world	sam	+0.6808%	90.21 usd	89.70	+0.6100	56,780	90.37	88.81	89.60	100.93	60.95	9,289,775						
screamingmedia	sam	+0.68%	$	open: 89.70	+0.61	1,777	$90.37	$88.81	$89.60	$100.93	$60.95		26.41	$1.20b			3.42	
scroli	sam	%	sam			0												
simple-stock-quotes	sam	+0.68%	last trade: 90.21		change: 0.610								p/e ratio: 26.56					
smartmoney	sam	(0.68%)	90.21	$89.70	0.61	57,103	$90.37	$88.81	$89.60	$100.93	$60.95			832,400	0.00%	$0.00		
stocknod	sam	+0.6808%	90.21 usd	89.70	+0.6100	57,103	90.37	88.81	89.60	100.93	60.95	9,289,775						
stockpickr	sam	0.68%	$90.21 0.61 | 0.68%	89.70	0.61	56.78k	90.37	88.81	89.60	100.93	60.95							
stocksmart	sam	.0 %	$82.78	96.65	0	30,855	85.09	82.33										
stocktwits	sam	0.50%	90.05		+0.45													
streetinsider-com	sam	0.68%	90.21	$89.70	+0.61	56,780	$90.37	$88.81	$89.60	$100.93	$60.95		26.77				$3.37	
thecramerreport	sam		90.21	89.70	+0.61	56780	90.37	88.81										
thestree	sam	0.68%	$90.21	89.7	0.61	56780	90.37	88.81	89.6	-100.93	60.95	1.339713e7		8.31899351e8				
tickerspy	sam	0.68%	$90.21	89.70	+0.61	56,780	90.37	88.81	89.60	100.93	60.95		26.7	1.2b	0.00%	$0.00		
tmx-quotemedia	sam	0.68%	90.210	89.700	0.610	57,103	90.370	88.810	89.600	100.929	60.950	13,397,130	26.60	1,208,555,097			3.37	
updown	sam	0.68%	$90.21	$89.70	$0.61	55,326	$90.37	$88.81	$89.60	$100.93	$60.95	13.39b	25.26	$1.20b			3.55	
wallstreetsurvivor	sam	0.68%	90.21	89.70	0.61	55,726	90.37	88.81		100.93	60.95		26.60	$832m			3.52	
yahoo-finance	sam	0.68%	90.21	89.70	0.61	56,780	90.37	88.81	89.60	100.93	60.95		26.74	1.20b			3.37	
ycharts-com	sam	+0.60%	90.05		+0.54					100.93	60.95		26.80	839.27m	0.00%		3.36	
zacks	sam	(0.68%)	90.21		0.61	vol.  56,780	90.37	88.81		100.93	60.95		26.59	832.38 m	0.00	0.00	3.37	
advfn	brc	2.71	32.93	32.08	0.87	277440	33.01	32.05										
barchart	brc	+2.71%	32.93	32.08	+0.87	303,548	33.01	32.05	32.06	38.73	23.67		15.27	$1.74 b	2.29%	$0.72	+1.91	
barrons	brc	2.71%	32.93	32.08	+0.87	268,455	33.01	32.05				52.95 million		$1.66 billion	2.19%	$0.18		
bloomberg	brc	2.714%	32.930	32.080	0.870	277,440	33.010	32.050		38.73	24.22	49.279mil	15.756	1,734.934mil	2.171	0.180 regular cash	2.090	
boston-com	brc	+2.714%	32.93 usd	32.08	+0.8700	277,440	33.01	32.05	32.06	38.73	24.22	49,278,752						
bostonmerchant	brc	+2.714%	32.93 usd	32.08	+0.8700	277,440	33.01	32.05	32.06	38.73	24.22	49,278,752						
business-insider	brc	+2.714%	32.93 usd	32.08	+0.8700	277,440	33.01	32.05	32.06	38.73	24.22	49,278,752						
chron	brc	+2.714%	32.93 usd	32.08	+0.8700	275,574	33.01	32.05	32.06	38.73	24.22	49,278,752						
cio-com	brc	+2.71%	32.93 usd	32.08	+0.8700	275,574	33.01	32.05	32.06	38.73	24.22	49,278,752	17.24	2b	2.3	0.72		
cnn-money	brc	+2.71%	32.93	32.08	+0.87	275,244	33.01	32.05	32.06				17.2	$1.6b	2.19%			
easystockalterts	brc	2.71%	32.93	32.08	+0.87	275574	33.01	32.05	32.06	38.73	24.22		17.24				1.91	
eresearch-fidelity-com	brc	2.71%	32.9300	32.0800	0.8700	275,574	33.0100	32.0500	32.0600	38.7300	24.2200	52,817,000	16.79	$1.69b	2.25%	$0.180000		
finance-abc7-com	brc	+2.714%	32.93 usd	32.08	+0.8700	275,574	33.01	32.05	32.06	38.73	24.22	49,278,752						
finance-abc7chicago-com	brc	+2.714%	32.93 usd	32.08	+0.8700	275,574	33.01	32.05	32.06	38.73	24.22	49,278,752						
financial-content	brc	+2.714%	32.93 usd	32.08	+0.8700	275,574	33.01	32.05	32.06	38.73	24.22	49,278,752						
finapps-forbes-com	brc	2.7%	$32.93	32.08	0.87	275,574	33.01	32.05	32.06	38.73	24.22	53 mil	17.2	2 bil	2.2	0.72	1.91	
finviz	brc	2.71%	32.93			275,574			32.06	-14.98%	39.10%	52.82m	17.52	1.74b		0.72	1.88	
fool	brc	+2.71%	$32.93	$32.08	0.87	275,244	$33.01	$32.05	$32.06	$38.73	$24.22		16.50	$1.74b	2.50%	0.72		
foxbusiness	brc		$32.93		+0.87	277,440			$32.06									
google-finance	brc	(2.71%)	32.93	32.08	+0.87	275,574.00	33.01	32.05		38.73	24.22	52.82m	17.53	1.74b	2.19	0.18	1.88	
howthemarketworks	brc	2.714%	32.93	32.08	0.87	268,455	33.01	32.05	32.06									
hpcwire	brc	+2.714%	32.93 usd	32.08	+0.8700	277,440	33.01	32.05	32.06	38.73	24.22	49,278,752						
insidestocks	brc	+2.71%	32.93	32.08	+0.87	268455	33.01	32.05					price earnings ratio: 15.91					
investopedia	brc	+2.71 %	$32.93	32.08	+0.87				32.06									
investorguide	brc	+2.71%	32.93	32.08	+0.87		33.01	32.05		38.73	24.22		16.88	1.739b			1.899	
marketintellisearch	brc	2.71 %	$32.93	$32.08	0.87	228.00k	$33.01	$32.05	$32.06			52.82m	17.05	1.69b	2.25 %		1.88	
marketwatch	brc	+2.71%	$32.93	open: 32.08	+0.87	13,755	$33.01	$32.05	$32.06	$38.73	$24.22		17.46	$1.66b	2.19%	0.18	1.89	
minyanville	brc	+2.714%	32.93 usd	32.08	+0.8700	275,574	33.01	32.05	32.06	38.73	24.22	49,278,752						
msn-money	brc	+2.71%	32.93	32.08	+0.87	275,574	33.01	32.05	32.06	38.73	24.22	52.82 mil	17.33	1.69 bil	2.25%	0.72	1.88	
nasdaq-com	brc	2.71%	$ 32.93		0.87	275,574	$ 33.01	$ 32.05	$ 32.06	$ 38.73	$ 24.22	49,279,000	17.24	$ 1,622,757,470	2.25 %	$0.720000	$ 1.91	
optimum	brc	+2.71%	32.93 ( 4:15 pm edt)	32.08	+0.87	275,574	33.01	32.05	32.06	38.73	24.22	49.28m	17.2	1.6b	2.19	0.72	1.91	
paidcontent	brc	+2.714%	32.93 usd	32.08	+0.8700	275,574	33.01	32.05	32.06	38.73	24.22	49,278,752						
pc-quote	brc	2.71%	32.93	32.08	0.87	277,440	33.01	32.05	32.06	38.73	24.22	47,926,441	16.87368	1,578,218,000		0.18		
personal-wealth-biz	brc	+2.71%	32.93	32.08		277,440	33.01	32.05	32.06	38.73	24.22		16.88		2.23	0.715	1.899	
predictwallstreet	brc	+2.71%	32.93		+0.87	275,574												
raymond-james	brc	2.71	32.93	32.08	0.87	275,574	33.01	32.05	32.93	38.73	24.22		17.24				1.91	
renewable-energy-world	brc	+2.714%	32.93 usd	32.08	+0.8700	275,574	33.01	32.05	32.06	38.73	24.22	49,278,752						
screamingmedia	brc	+2.71%	$	open: 32.08	+0.87	13,755	$33.01	$32.05	$32.06	$38.73	$24.22		17.46	$1.66b	2.19%	0.18	1.89	
scroli	brc	%	brc			0												
simple-stock-quotes	brc	+2.71%	last trade: 32.93		change: 0.870								p/e ratio: 16.88					
smartmoney	brc	(2.71%)	32.93	$32.08	0.87	277,440	$33.01	$32.05	$32.06	$38.73	$24.22			1,579,900	2.25%	$0.18		
stocknod	brc	+2.714%	32.93 usd	32.08	+0.8700	277,440	33.01	32.05	32.06	38.73	24.22	49,278,752						
stockpickr	brc	2.71%	$32.93 0.87 | 2.71%	32.08	0.87	275.24k	33.01	32.05	32.06	38.73	24.22							
stocksmart	brc	.0 %	$34.09	32.84	0	48,550	34.51	34.09										
stocktwits	brc	2.78%	32.95		+0.89													
streetinsider-com	brc	2.71%	32.93	$32.08	+0.87	275,574	$33.01	$32.05	$32.06	$38.73	$24.22		17.24				$1.91	
thecramerreport	brc		32.93	32.08	+0.87	275574	33.01	32.05										
thestree	brc	2.71%	$32.93	32.08	0.87	275244	33.01	32.05	32.06	-38.73	24.22	5.281738e7		1.550309538e9				
tickerspy	brc	2.71%	$32.93	32.08	+0.87	275,574	33.01	32.05	32.06	38.73	24.22		16.9	1.6b	2.25%	$0.18		
tmx-quotemedia	brc	2.71%	32.930	32.080	0.870	277,440	33.010	32.050	32.060	38.730	24.220	52,817,380	16.80	1,739,276,323	2.246	0.180 usd	1.91	
updown	brc	2.71%	$32.93	$32.08	$0.87	263,355	$33.01	$32.05	$32.06	$38.73	$24.22	52.68b	16.74	$1.69b			1.92	
wallstreetsurvivor	brc	2.71%	32.93	32.08	0.87	268,455	33.01	32.05		38.73	24.22		16.80	$2b	2.20%	0.70 -	1.55	
yahoo-finance	brc	2.71%	32.93	32.08	0.87	275,574	33.01	32.05	32.06	38.73	24.22		17.34	1.74b	2.30%	0.72	1.90	
ycharts-com	brc	+2.78%	32.95		+0.89					38.73	24.22		8.67	1.74b	2.14%		3.80	
zacks	brc	(2.71%)	32.93		0.87	vol.  275,574	33.01	32.05		38.73	24.22		15.56	1.69 b	2.25	0.72	2.06	
advfn	infy	1.29	66.07	65.6	0.84	1123894	66.14	65.26										
barchart	infy	+1.29%	66.07	65.61	+0.84	1,079,747	66.14	65.26	65.23	77.37	55.77		24.71	$37.75 b	0.98%	$0.63	+2.61	
barrons	infy	1.29%	66.07	65.60	+0.84	1.122m	66.14	65.26				574.15 million		$37.93 billion		$0.44		
bloomberg	infy	1.288%	66.070	65.600	0.840	1,123,894	66.140	65.260		77.92	56.17	574.188mil	24.641	37,936.580mil	2.045	0.425 regular cash	119.665	
boston-com	infy	+1.288%	66.07 usd	65.60	+0.8400	1,123,794	66.14	65.26	65.23	77.92	56.73	574,151,559						
bostonmerchant	infy	+1.288%	66.07 usd	65.60	+0.8400	1,123,794	66.14	65.26	65.23	77.92	56.73	574,151,559						
business-insider	infy	+1.288%	66.07 usd	65.60	+0.8400	1,123,794	66.14	65.26	65.23	77.92	56.73	574,151,559						
chron	infy	+1.288%	66.07 usd	65.60	+0.8400	1,123,794	66.14	65.26	65.23	77.92	56.73	574,151,559						
cio-com	infy	+1.29%	66.07 usd	65.60	+0.8400	1,123,794	66.14	65.26	65.23	77.92	56.73	574,151,559		38b	1.4	0.85		
cnn-money	infy	+1.29%	66.07	65.60	+0.84	1,123,894	66.14	65.26	65.23				55.5	$37.7b	1.35%			
easystockalterts	infy	1.28%	66.07	65.60	+0.84	1123794	66.14	65.26	65.23	77.92	56.73						0.00	
eresearch-fidelity-com	infy	1.29%	66.0700	65.6000	0.8400	1,123,894	66.1400	65.2600	65.2300	77.9200	56.7300	571,318,000	24.99	$37.27b	1.03%	$0.444600		
finance-abc7-com	infy	+1.288%	66.07 usd	65.60	+0.8400	1,123,794	66.14	65.26	65.23	77.92	56.73	574,151,559						
finance-abc7chicago-com	infy	+1.288%	66.07 usd	65.60	+0.8400	1,123,794	66.14	65.26	65.23	77.92	56.73	574,151,559						
financial-content	infy	+1.288%	66.07 usd	65.60	+0.8400	1,123,794	66.14	65.26	65.23	77.92	56.73	574,151,559						
finapps-forbes-com	infy	1.3%	$66.07	65.60	0.84	1,123,894	66.14	65.26	65.23	77.92	56.73	573 mil	25.3	38 bil	1.0	0.63	2.61	
finviz	infy	1.29%	66.07			1,123,894			65.23	-14.60%	18.87%	571.32m	24.90	37.27b		0.67	2.62	
fool	infy	+1.29%	$66.07	$65.60	0.84	1,122,874	$66.14	$65.26	$65.23	$77.92	$56.73		24.60	$37.93b	0.90%	0.63		
foxbusiness	infy		$66.07		+0.84	1,124,453			$65.23									
google-finance	infy	(1.29%)	66.07	65.60	+0.84	1.12m	66.14	65.26		77.92	56.73	571.30m	25.18	37.75b	1.01	0.44	2.62	
howthemarketworks	infy	1.288%	66.07	65.6	0.84	1,123,794	66.14	65.26	65.23									
hpcwire	infy	+1.288%	66.07 usd	65.60	+0.8400	1,123,794	66.14	65.26	65.23	77.92	56.73	574,151,559						
insidestocks	infy	+1.29%	66.07	65.61	+0.84	1036957	66.14	65.26					price earnings ratio: 25.31					
investopedia	infy	+1.29 %	$66.07	65.60	+0.84				65.23									
investorguide	infy	+1.29%	66.07	65.625	+0.84		66.14	65.28		77.92	56.73		24.90	37.747b			2.62	
marketintellisearch	infy	1.0 %	$65.88	$65.60	0.65	1111.60k	$66.14	$65.26	$65.23			571.32m	24.90	37.27b	1.03 %		2.62	
marketwatch	infy	+1.29%	$65.96	open: 65.60	+0.84	3,079	$66.14	$65.26	$65.23	$77.92	$56.73		25.91	$37.93b		0.44	2.55	
minyanville	infy	+1.288%	66.07 usd	65.60	+0.8400	1,123,794	66.14	65.26	65.23	77.92	56.73	574,151,559						
msn-money	infy	+1.29%	66.07	65.60	+0.84	1.12 mil	66.14	65.26	65.23	77.92	56.73	571.32 mil	25.22	37.07 bil	1.03%	0.67	2.62	
nasdaq-com	infy	1.29%	$ 66.07	$ 65.60	0.84	1,123,894	$ 66.14	$ 65.26	$ 65.23	$ 77.92	$ 56.73	571,318,000	25.31	$ 37,746,980,260			$ 2.61	
optimum	infy	+1.29%	66.07 ( 4:00 pm edt)	65.60	+0.84	1,089,785	66.14	65.26	65.23	77.92	56.73	574.15m		37.9b				
paidcontent	infy	+1.288%	66.07 usd	65.60	+0.8400	1,123,794	66.14	65.26	65.23	77.92	56.73	574,151,559						
pc-quote	infy	1.29%	66.07	65.6	0.84	1,124,453	66.14	65.26	65.23	77.92	56.73	566,887,846	24.89695	37,454,280,000		0.4246		
personal-wealth-biz	infy	+1.29%	66.07	65.625		1,124,453	66.14	65.27	65.23	77.92	56.73		24.90		2.07	1.351	2.62	
predictwallstreet	infy	+1.29%	66.07		+0.84	1,123,894												
raymond-james	infy	1.29	66.07	65.60	0.84	1,123,894	66.14	65.26	66.07	77.92	56.73		25.22				2.62	
renewable-energy-world	infy	+1.288%	66.07 usd	65.60	+0.8400	1,123,794	66.14	65.26	65.23	77.92	56.73	574,151,559						
screamingmedia	infy	+1.29%	$	open: 65.60	+0.84	3,079	$66.14	$65.26	$65.23	$77.92	$56.73		25.91	$37.93b		0.44	2.55	
scroli	infy	%	infy			0												
simple-stock-quotes	infy	+1.29%	last trade: 66.07		change: 0.840								p/e ratio: 24.9					
smartmoney	infy	(1.29%)	66.07	$65.60	0.84	1,124,024	$66.14	$65.26	$65.23	$77.92	$56.73			37,451,900	1.30%	$0.43		
stocknod	infy	+1.288%	66.07 usd	65.60	+0.8400	1,123,924	66.14	65.26	65.23	77.92	56.73	574,151,559						
stockpickr	infy	1.29%	$66.07 0.84 | 1.29%	65.60	0.84	1.12m	66.14	65.26	65.23	77.92	56.73							
stocksmart	infy	.0 %	$61.735	76.15	0	179,560	63.02	61.71										
stocktwits	infy	1.21%	66.02		+0.79													
streetinsider-com	infy	1.29%	66.07	$65.60	+0.84	1,123,794	$66.14	$65.26	$65.23	$77.92	$56.73						$0.00	
thecramerreport	infy		66.07	65.625	+0.84	1123894	66.14	65.27										
thestree	infy	1.29%	$66.07	65.6	0.84	1123894	66.14	65.26	65.23	-77.92	56.73	5.74151559e8		3.702703404e10				
tickerspy	infy	1.29%	$66.07	65.60	+0.84	1,122,874	66.14	65.26	65.23	77.92	56.73		24.9	37.4b	0.97%	$0.42		
tmx-quotemedia	infy	1.29%	66.070	65.600	0.840	1,119,032	66.140	65.260	65.230	77.920	56.730	574,151,559	24.90	37,934,193,503	1.302	0.425 usd	2.62	
updown	infy	1.29%	$66.07	$65.60	$0.84	1,122,374	$66.14	$65.26	$65.23	$77.92	$56.73	574.15b	24.90	$37.45b			2.62	
wallstreetsurvivor	infy	1.29%	66.07	65.60	0.84	1,123,794	66.14	65.26		77.92	56.73		24.90	$37b	1.30%	1.20 -	2.62	
yahoo-finance	infy	1.29%	66.07	65.63	0.84	1,123,894	66.14	65.27	65.23	77.92	56.73		25.22	37.75b	1.30%	0.85	2.62	
ycharts-com	infy	+1.21%	66.02		+0.79					77.92	56.73		26.30	37.72b	0.69%		2.51	
zacks	infy	(1.29%)	66.07		0.84	vol.  1,123,894	66.14	65.26		77.92	56.73		24.99	37.45 b	0.97	0.63	2.61	
advfn	ccc	0.29	17.05	17.01	0.05	478703	17.11	16.8										
barchart	ccc	+0.29%	17.05	17.01	+0.05	478,703	17.11	16.80	17.00	18.20	11.75		24.07	$962.47 m			+0.60	
barrons	ccc	0.29%	17.05	17.01	+0.05	468,431	17.11	16.80				56.74 million		$951.50 million	ccc has not issued dividends in more than 1 year.	$0.03		
bloomberg	ccc	0.294%	17.050	17.010	0.050	478,703	17.110	16.800		18.20	11.75	56.469mil	23.356	962.788mil			0.730	
boston-com	ccc	+0.2941%	17.05 usd	17.01	+0.0500	478,703	17.11	16.80	17.00	18.20	11.75	56,468,522						
bostonmerchant	ccc	+0.2941%	17.05 usd	17.01	+0.0500	478,703	17.11	16.80	17.00	18.20	11.75	56,468,522						
business-insider	ccc	+0.2941%	17.05 usd	17.01	+0.0500	478,703	17.11	16.80	17.00	18.20	11.75	56,468,522						
chron	ccc	+0.2941%	17.05 usd	17.01	+0.0500	478,703	17.11	16.80	17.00	18.20	11.75	56,468,522						
cio-com	ccc	+0.29%	17.05 usd	17.01	+0.0500	478,703	17.11	16.80	17.00	18.20	11.75	56,468,522	28.90	963m				
cnn-money	ccc	+0.29%	17.05	17.01	+0.05	476,484	17.11	16.80	17.00				28.9	$962.8m				
easystockalterts	ccc	0.29%	17.05	17.01	+0.05	478703	17.11	16.80	17.00	18.20	11.75		28.90				0.59	
eresearch-fidelity-com	ccc	0.29%	17.0500	17.0100	0.0500	478,703	17.1100	16.8000	17.0000	18.2000	11.7500	56,469,000	29.31	$959.97m				
finance-abc7-com	ccc	+0.2941%	17.05 usd	17.01	+0.0500	478,703	17.11	16.80	17.00	18.20	11.75	56,468,522						
finance-abc7chicago-com	ccc	+0.2941%	17.05 usd	17.01	+0.0500	478,703	17.11	16.80	17.00	18.20	11.75	56,468,522						
financial-content	ccc	+0.2941%	17.05 usd	17.01	+0.0500	478,703	17.11	16.80	17.00	18.20	11.75	56,468,522						
finapps-forbes-com	ccc	0.3%	$17.05	17.01	0.05	478,703	17.11	16.80	17.00	18.20	11.75	56 mil	28.4	963 mil	0.0	0.00	0.60	
finviz	ccc	0.29%	17.05			476,484			17.00	-6.32%	45.11%	56.47m	28.42	962.81m			0.60	
fool	ccc	+0.29%	$17.05	$17.01	0.05	462,531	$17.11	$16.80	$17.00	$18.20	$11.75		28.60	$962.79m				
foxbusiness	ccc		$17.05		+0.05	478,703			$17.00									
google-finance	ccc	(0.29%)	17.05	17.01	+0.05	478,703.00	17.11	16.80		18.20	11.75	56.47m	28.59	962.79m			0.60	
howthemarketworks	ccc	0.294%	17.05	17.01	0.05	468,431	17.11	16.8	17									
hpcwire	ccc	+0.2941%	17.05 usd	17.01	+0.0500	478,703	17.11	16.80	17.00	18.20	11.75	56,468,522						
insidestocks	ccc	+0.29%	17.05	17.01	+0.05	468431	17.11	16.80					price earnings ratio: 28.42					
investopedia	ccc	+0.29 %	$17.05	17.01	+0.05				17.00									
investorguide	ccc	+0.29%	17.05	17.01	+0.05		17.11	16.80		18.20	11.75		28.81	962.8m			0.59	
marketintellisearch	ccc	0.29 %	$17.05	$17.01	0.05	404.50k	$17.11	$16.80	$17.00			56.47m	28.33	0.96b	0.0 %		0.60	
marketwatch	ccc	+0.29%	$17.05	open: 17.01	+0.05	21,983	$17.11	$16.80	$17.00	$18.20	$11.75		28.66	$951.50m			0.60	
minyanville	ccc	+0.2941%	17.05 usd	17.01	+0.0500	478,703	17.11	16.80	17.00	18.20	11.75	56,468,522						
msn-money	ccc	+0.29%	17.05	17.01	+0.05	478,703	17.11	16.80	17.00	18.20	11.75	56.47 mil	28.90	959.96 mil			0.60	
nasdaq-com	ccc	0.29%	$ 17.05		0.05	478,703	$ 17.11	$ 16.80	$ 17	$ 18.20	$ 11.75	56,469,000	28.42	$ 962,796,450	0.71 %	$0.120000	$ 0.60	
optimum	ccc	+0.29%	17.05 ( 4:15 pm edt)	17.01	+0.05	478,703	17.11	16.80	17.00	18.20	11.75	56.47m	28.9	962.8m			0.59	
paidcontent	ccc	+0.2941%	17.05 usd	17.01	+0.0500	478,703	17.11	16.80	17.00	18.20	11.75	56,468,522						
pc-quote	ccc	0.29%	17.05	17.01	0.05	478,703	17.11	16.8	17.0	18.20	11.75	56,303,402	28.81356	959,973,000				
personal-wealth-biz	ccc	+0.29%	17.05	17.01		478,703	17.11	16.80	17.00	18.20	11.75		28.81			0.00	0.59	
predictwallstreet	ccc	+0.29%	17.05		+0.05	478,703												
raymond-james	ccc	0.29	17.05	17.01	0.05	478,703	17.11	16.80	17.05	18.20	11.75		28.90				0.59	
renewable-energy-world	ccc	+0.2941%	17.05 usd	17.01	+0.0500	478,703	17.11	16.80	17.00	18.20	11.75	56,468,522						
screamingmedia	ccc	+0.29%	$	open: 17.01	+0.05	21,983	$17.11	$16.80	$17.00	$18.20	$11.75		28.66	$951.50m			0.60	
scroli	ccc	%	ccc			0												
simple-stock-quotes	ccc	+0.29%	last trade: 17.05		change: 0.050								p/e ratio: 28.81					
smartmoney	ccc	(0.29%)	17.05	$17.01	0.05	478,703	$17.11	$16.80	$17.00	$18.20	$11.75			960,000	0.00%	$0.03		
stocknod	ccc	+0.2941%	17.05 usd	17.01	+0.0500	478,703	17.11	16.80	17.00	18.20	11.75	56,468,522						
stockpickr	ccc	0.29%	$17.05 0.05 | 0.29%	17.01	0.05	476.30k	17.11	16.80	17.00	18.20	11.75							
stocksmart	ccc	.0 %	$16.51	15.55	0	32,863	17.22	16.51										
stocktwits	ccc	0.23%	17.04		+0.04													
streetinsider-com	ccc	0.29%	17.05	$17.01	+0.05	478,703	$17.11	$16.80	$17.00	$18.20	$11.75		28.90				$0.59	
thecramerreport	ccc		17.05	17.01	+0.05	478703	17.11	16.80										
thestree	ccc	0.29%	$17.05	17.01	0.05	476304	17.11	16.8	17.0	-18.2	11.75	5.6468522e7		9.51494596e8				
tickerspy	ccc	0.29%	$17.05	17.01	+0.05	478,703	17.11	16.80	17.00	18.20	11.75		28.8	951.4m	0.00%	$0.00		
tmx-quotemedia	ccc	0.29%	17.050	17.010	0.050	478,703	17.110	16.800	17.000	18.200	11.750	56,468,522	28.80	962,788,300			0.59	
updown	ccc	0.29%	$17.05	$17.01	$0.05	461,715	$17.11	$16.80	$17.00	$18.20	$11.75	56.46b	28.11	$960m			0.60	
wallstreetsurvivor	ccc	0.29%	17.05	17.01	0.05	468,431	17.11	16.80		18.20	11.75		28.80	$960m			0.61	
yahoo-finance	ccc	0.29%	17.05	17.01	0.05	478,703	17.11	16.80	17.00	18.20	11.75		28.90	962.78m			0.59	
ycharts-com	ccc	+0.29%	17.04		+0.05					18.20	11.75		28.88	961.91m	0.00%		0.59	
zacks	ccc	(0.29%)	17.05		0.05	vol.  478,703	17.11	16.80		18.20	11.75		24.29	959.97 m	0.00	0.00	.7	
advfn	cce	2.16	29.81	29.23	0.63	4225519	29.83	29.211										
barchart	cce	+2.16%	29.81	29.31	+0.63	3,951,377	29.83	29.21	29.18	29.83	17.42		14.64	$9.77 b	1.78%	$0.52	+1.89	
barrons	cce	2.16%	29.81	29.23	+0.63	4.221m	29.83	29.211				340.00 million		$9.51 billion	1.74%	$0.13		
bloomberg	cce	2.159%	29.810	29.230	0.630	4,225,519	29.830	29.211		29.83	17.52	325.023mil	14.757	9,688.928mil	35.101	0.130 regular cash	2.020	
boston-com	cce	+2.159%	29.81 usd	29.23	+0.6300	4,225,519	29.83	29.21	29.18	29.77	21.66	325,022,746						
bostonmerchant	cce	+2.159%	29.81 usd	29.23	+0.6300	4,225,519	29.83	29.21	29.18	29.77	21.66	325,022,746						
business-insider	cce	+2.159%	29.81 usd	29.23	+0.6300	4,225,519	29.83	29.21	29.18	29.77	21.66	325,022,746						
chron	cce	+2.159%	29.81 usd	29.23	+0.6300	4,225,519	29.83	29.21	29.18	29.77	21.66	325,022,746						
cio-com	cce	+2.16%	29.81 usd	29.23	+0.6300	4,225,519	29.83	29.21	29.18	29.77	21.66	325,022,746	15.77	10b	1.8	0.52		
cnn-money	cce	+2.16%	29.81	29.23	+0.63	4,225,519	29.83	29.21	29.18				15.8	$9.7b	1.74%			
easystockalterts	cce	2.16%	29.81	29.23	+0.63	4225519	29.83	29.21	29.18	31.80	21.66		15.77				1.89	
eresearch-fidelity-com	cce	2.16%	29.8100	29.2300	0.6300	4,225,519	29.8300	29.2110	29.1800	31.8000	21.6600	325,023,000	16.30	$9.48b	1.78%	$0.130000		
finance-abc7-com	cce	+2.159%	29.81 usd	29.23	+0.6300	4,225,519	29.83	29.21	29.18	29.77	21.66	325,022,746						
finance-abc7chicago-com	cce	+2.159%	29.81 usd	29.23	+0.6300	4,225,519	29.83	29.21	29.18	29.77	21.66	325,022,746						
financial-content	cce	+2.159%	29.81 usd	29.23	+0.6300	4,225,519	29.83	29.21	29.18	29.77	21.66	325,022,746						
finapps-forbes-com	cce	2.2%	$29.81	29.23	0.63	4,225,519	29.83	29.21	29.18	31.80	21.66	325 mil	15.8	10 bil	1.7	0.52	1.89	
finviz	cce	2.16%	29.81			4,225,519			29.18	0.58%	73.08%	325.02m	16.21	9.48b		0.52	1.80	
fool	cce	+2.16%	$29.81	$29.23	0.63	4,225,519	$29.83	$29.21	$29.18	$31.80	$21.66		15.50	$9.69b	1.50%	0.52		
foxbusiness	cce		$29.81		+0.63	4,225,519			$29.18									
google-finance	cce	(2.16%)	29.81	29.23	+0.63	4.23m	29.83	29.21		31.80	21.66	330.17m	16.60	9.84b	1.74	0.13	1.80	
howthemarketworks	cce	2.159%	29.81	29.23	0.63	4,220,788	29.83	29.211	29.18									
hpcwire	cce	+2.159%	29.81 usd	29.23	+0.6300	4,225,519	29.83	29.21	29.18	29.77	21.66	325,022,746						
insidestocks	cce	+2.16%	29.81	29.31	+0.63	3944277	29.83	29.21					price earnings ratio: 15.06					
investopedia	cce	+2.16 %	$29.81	29.23	+0.63				29.18									
investorguide	cce	+2.16%	29.81	29.23	+0.63		29.83	29.211		31.80	21.66		16.33	9.689b			1.787	
marketintellisearch	cce	2.16 %	$29.81	$29.23	0.63	4102.80k	$29.83	$29.21	$29.18			325.02m	16.21	9.48b	1.78 %		1.80	
marketwatch	cce	+2.16%	$29.81	open: 29.23	+0.63	11,441	$29.83	$29.21	$29.18	$31.80	$21.66		13.14	$9.51b	1.74%	0.13	2.27	
minyanville	cce	+2.159%	29.81 usd	29.23	+0.6300	4,225,519	29.83	29.21	29.18	29.77	21.66	325,022,746						
msn-money	cce	+2.16%	29.81	29.23	+0.63	4.23 mil	29.83	29.21	29.18	31.80	21.66	325.02 mil	16.65	9.48 bil	1.78%	0.52	1.80	
nasdaq-com	cce	2.16%	$ 29.81		0.63	4,225,519	$ 29.83	$ 29.211	$ 29.18	$ 31.80	$ 21.66	325,023,000	15.77	$ 9,688,935,630	1.78 %	$0.520000	$ 1.89	
optimum	cce	+2.16%	29.81 ( 4:15 pm edt)	29.23	+0.63	4,225,519	29.83	29.21	29.18	31.80	21.66	325.02m	15.8	9.7b	1.74	0.52	1.89	
paidcontent	cce	+2.159%	29.81 usd	29.23	+0.6300	4,225,519	29.83	29.21	29.18	29.77	21.66	325,022,746						
pc-quote	cce	2.16%	29.81	29.23	0.63	4,225,519	29.83	29.211	29.18	31.80	21.66	318,154,009	16.30168	9,484,171,000		0.13		
personal-wealth-biz	cce	+2.16%	29.81	29.23		4,225,519	29.83	29.211	29.18	31.80	21.66		16.33		35.85	10.46	1.787	
predictwallstreet	cce	+2.16%	29.81		+0.63	4,225,519												
raymond-james	cce	2.16	29.81	29.23	0.63	4,225,519	29.83	29.21	29.81	31.80	21.66		16.47				1.81	
renewable-energy-world	cce	+2.159%	29.81 usd	29.23	+0.6300	4,225,519	29.83	29.21	29.18	29.77	21.66	325,022,746						
screamingmedia	cce	+2.16%	$	open: 29.23	+0.63	11,441	$29.83	$29.21	$29.18	$31.80	$21.66		13.14	$9.51b	1.74%	0.13	2.27	
scroli	cce	2.16%	cce 29.81	29.23	0.63	0	29.83	29.21	29.18	31.80	21.66		16.60				1.80	
simple-stock-quotes	cce	+2.16%	last trade: 29.81		change: 0.630								p/e ratio: 16.33					
smartmoney	cce	(2.16%)	29.81	$29.23	0.63	4,225,519	$29.83	$29.21	$29.18	$31.80	$21.66			9,484,200	1.78%	$0.13		
stocknod	cce	+2.159%	29.81 usd	29.23	+0.6300	4,225,519	29.83	29.21	29.18	29.77	21.66	325,022,746						
stockpickr	cce	2.16%	$29.81 0.63 | 2.16%	29.31	0.63	4.23m	29.83	29.21	29.18	31.80	21.66							
stocksmart	cce	.0 %	$29.055	24.99	0	413,119	29.29	28.88										
stocktwits	cce	2.12%	29.80		+0.62													
streetinsider-com	cce	2.16%	29.81	$29.23	+0.63	4,225,519	$29.83	$29.21	$29.18	$31.80	$21.66		15.77				$1.89	
thecramerreport	cce		29.81	29.23	+0.63	4225519	29.83	29.211										
thestree	cce	2.16%	$29.81	29.31	0.63	4225519	29.83	29.21	29.18	-31.8	21.66	3.25022746e8		9.513415775e9				
tickerspy	cce	2.16%	$29.81	29.23	+0.63	4,225,519	29.83	29.21	29.18	31.80	21.66		16.3		1.78%	$0.13		
tmx-quotemedia	cce	2.16%	29.810	29.230	0.630	4,225,519	29.830	29.211	29.180	31.800	21.660	325,022,746	15.40	9,688,928,058	1.782	0.130 usd	1.89	
updown	cce	2.16%	$29.81	$29.23	$0.63	4,214,178	$29.83	$29.21	$29.18	$31.80	$21.66	325.02b	16.10	$9.48b			1.81	
wallstreetsurvivor	cce	2.16%	29.81	29.23	0.63	4,220,788	29.83	29.21		31.80	21.66		15.40	$9b	1.80%	10.39 -	1.83	
yahoo-finance	cce	2.16%	29.81	29.23	0.63	4,225,519	29.83	29.21	29.18	31.80	21.66		16.68	9.69b	1.80%	0.52	1.79	
ycharts-com	cce	+2.09%	29.80		+0.61					31.80	21.66			9.77b	1.76%			
zacks	cce	(2.16%)	29.81		0.63	vol.  4,225,519	29.83	29.21		31.80	21.66		14.59	9.48 b	1.78	0.52	2	
advfn	wmt	0.70	53.51	53.19	0.37	9410850	53.645	53.0										
barchart	wmt	+0.70%	53.51	53.19	+0.37	9,005,263	53.65	53.00	53.14	57.12	46.67		12.56	$186.55 b	2.77%	$1.46	+4.59	
barrons	wmt	0.70%	53.51	53.19	+0.37	9.359m	53.645	53.00				3.67 billion		$182.80 billion	2.73%	$0.36		
bloomberg	wmt	0.696%	53.510	53.190	0.370	9,373,725	53.645	53.000		57.90	47.77	3,472.560mil	12.857	186,181.300mil	2.494	0.365 regular cash	4.170	
boston-com	wmt	+0.6963%	53.51 usd	53.19	+0.3700	9,410,850	53.65	53.00	53.14	57.90	45.00	3,472,560,467						
bostonmerchant	wmt	+0.6963%	53.51 usd	53.19	+0.3700	9,410,850	53.65	53.00	53.14	57.90	45.00	3,472,560,467						
business-insider	wmt	+0.6963%	53.51 usd	53.19	+0.3700	9,410,850	53.65	53.00	53.14	57.90	45.00	3,472,560,467						
chron	wmt	+0.6963%	53.51 usd	53.19	+0.3700	9,410,850	53.65	53.00	53.14	57.90	45.00	3,472,560,467						
cio-com	wmt	+0.70%	53.51 usd	53.19	+0.3700	9,410,850	53.65	53.00	53.14	57.90	45.00	3,472,560,467	12.47	186b	2.8	1.46		
cnn-money	wmt	+0.70%	53.51	53.19	+0.37	9,410,625	53.65	53.00	53.14				12.5	$185.8b	2.73%			
easystockalterts	wmt	0.71%	53.52	53.19	+0.38	8880039	53.65	53.00	53.14	57.90	45.00		12.48				4.29	
eresearch-fidelity-com	wmt	0.70%	53.5100	53.1900	0.3700	9,410,850	53.6450	53.0000	53.1400	57.8975	47.7700	3,472,560,000	12.33	$184.53b	2.75%	$0.365000		
finance-abc7-com	wmt	+0.6963%	53.51 usd	53.19	+0.3700	9,410,850	53.65	53.00	53.14	57.90	45.00	3,472,560,467						
finance-abc7chicago-com	wmt	+0.6963%	53.51 usd	53.19	+0.3700	9,410,850	53.65	53.00	53.14	57.90	45.00	3,472,560,467						
financial-content	wmt	+0.6963%	53.51 usd	53.19	+0.3700	9,410,850	53.65	53.00	53.14	57.90	45.00	3,472,560,467						
finapps-forbes-com	wmt	0.7%	$53.51	53.19	0.37	9,416,450	53.65	53.00	53.14	57.89	47.77	3.47 bil	11.7	186 bil	2.7	1.46	4.59	
finviz	wmt	0.70%	53.51			8,896,179			53.14	-6.33%	14.84%	3.47b	12.36	184.53b		1.46	4.30	
fool	wmt	+0.88%	$53.61	$53.19	0.47	8,262,803	$53.65	$53.00	$53.14	$57.90	$47.77		11.50	$186.16b	2.00%	1.46		
foxbusiness	wmt		$53.51		+0.37	9,410,850			$53.14									
google-finance	wmt	(0.70%)	53.51	53.19	+0.37	9.41m	53.65	53.00		57.90	47.77	3.47b	12.44	185.82b	2.73	0.37	4.30	
howthemarketworks	wmt	0.696%	53.51	53.19	0.37	9,410,625	53.645	53	53.14									
hpcwire	wmt	+0.6963%	53.51 usd	53.19	+0.3700	9,410,850	53.65	53.00	53.14	57.90	45.00	3,472,560,467						
insidestocks	wmt	+0.79%	53.56	53.19	+0.42	7976363	53.65	53.00					price earnings ratio: 12.78					
investopedia	wmt	+0.75 %	$53.54	53.19	+0.40				53.14									
investorguide	wmt	+0.70%	53.51	53.19	+0.37		53.41	53.01		57.90	47.77		11.61	185.8b			4.579	
marketintellisearch	wmt	0.7 %	$53.51	$53.19	0.37	9307.90k	$53.65	$53.00	$53.14			3472.56m	12.36	184.53b	2.75 %		4.30	
marketwatch	wmt	+0.70%	$53.44	open: 53.19	+0.37	57,743	$53.65	$53.00	$53.14	$57.90	$48.16		12.14	$182.80b	2.73%	0.37	4.41	
minyanville	wmt	+0.6963%	53.51 usd	53.19	+0.3700	9,410,850	53.65	53.00	53.14	57.90	45.00	3,472,560,467						
msn-money	wmt	+0.70%	53.51	53.19	+0.37	9.41 mil	53.65	53.00	53.14	57.90	47.77	3.47 bil	12.47	184.53 bil	2.75%	1.46	4.58	
nasdaq-com	wmt	0.73%	$ 53.53		0.39	8,615,824	$ 53.645	$ 53	$ 53.14	$ 57.8975	$ 47.77	3,487,721,000	11.66	$ 186,697,705,130	2.75 %	$1.460000	$ 4.59	
optimum	wmt	+0.77%	53.55 ( 3:55 pm edt)	53.19	+0.41	8,367,418	53.65	53.00	53.14	57.90	45.00	3.47b	12.5	186.0b	2.73	1.46	4.29	
paidcontent	wmt	+0.6963%	53.51 usd	53.19	+0.3700	9,410,850	53.65	53.00	53.14	57.90	45.00	3,472,560,467						
pc-quote	wmt	0.70%	53.51	53.19	0.37	9,431,270	53.645	53.0	53.14	57.90	47.77	3,448,548,682	12.38695	184,531,840,000		0.365		
personal-wealth-biz	wmt	+0.70%	53.51	53.19		9,431,270	53.645	53.00	53.14	57.90	47.77		11.61		2.51	1.336	4.579	
predictwallstreet	wmt	+0.70%	53.51		+0.37	9,410,850												
raymond-james	wmt	0.70	53.51	53.19	0.37	9,410,850	53.65	53.00	53.51	57.90	47.77		12.39				4.32	
renewable-energy-world	wmt	+0.6963%	53.51 usd	53.19	+0.3700	9,410,850	53.65	53.00	53.14	57.90	45.00	3,472,560,467						
screamingmedia	wmt	+0.70%	$	open: 53.19	+0.37	57,943	$53.65	$53.00	$53.14	$57.90	$48.16		12.14	$182.80b	2.73%	0.37	4.41	
scroli	wmt	0.70%	wmt 53.51	53.19	0.37	7,981,594	53.65	53.00	53.14	57.90	47.77		12.44				4.30	
simple-stock-quotes	wmt	+0.70%	last trade: 53.51		change: 0.370								p/e ratio: 11.61					
smartmoney	wmt	(0.70%)	53.51	$53.19	0.37	9,410,850	$53.64	$53.00	$53.14	$57.90	$47.77			184,531,900	2.75%	$0.37		
stocknod	wmt	+0.6963%	53.51 usd	53.19	+0.3700	9,410,850	53.65	53.00	53.14	57.90	45.00	3,472,560,467						
stockpickr	wmt	0.72%	$53.52 0.38 | 0.72%	53.19	0.38	8.66m	53.64	53.00	53.14	57.90	47.77							
stocksmart	wmt	.0 %	$54.33	53.98	0	727,637	55.16	54.25										
stocktwits	wmt	0.71%	53.52		+0.38													
streetinsider-com	wmt	0.72%	53.52	$53.19	+0.38	8,880,039	$53.65	$53.00	$53.14	$57.90	$45.00		12.48				$4.29	
thecramerreport	wmt		53.51	53.19	+0.37	9415650	53.645	53.00										
thestree	wmt	0.72%	$53.52	53.19	0.38	8662265	53.64	53.0	53.14	-57.9	47.77	3.472560467e9		1.82795582983e11				
tickerspy	wmt	0.72%	$53.52	53.19	+0.38	8,642,252	53.65	53.00	53.14	57.90	47.77		12.4	184.8b	2.75%	$0.36		
tmx-quotemedia	wmt	0.70%	53.510	53.190	0.370	9,426,470	53.645	53.000	53.140	57.898	47.770	3,472,560,467	11.60	185,816,710,589	2.747	0.365 usd	4.57	
updown	wmt	0.70%	$53.51	$53.19	$0.37	9,358,835	$53.65	$53.00	$53.14	$57.90	$47.77	3491.19b	11.57	$184.53b			4.59	
wallstreetsurvivor	wmt	0.70%	53.51	53.19	0.37	9,410,625	53.65	53.00		57.90	47.77		11.60	$185b	2.70%	1.21 -	4.47	
yahoo-finance	wmt	0.70%	53.51	53.19	0.37	9,415,650	53.65	53.00	53.14	57.90	47.77		11.69	185.82b	2.80%	1.46	4.58	
ycharts-com	wmt	+0.72%	53.52		+0.38					57.90	47.77		11.71	186.58b	2.78%		4.57	
zacks	wmt	(0.70%)	53.51		0.37	vol.  9,410,850	53.65	53.00		57.90	47.77		12.68	185.26 b	2.75	1.46	4.19	
advfn	bre	2.09	50.92	49.89	1.04	540879	51.02	49.89										
barchart	bre	+2.09%	50.92	49.89	+1.04	540,879	51.02	49.89	49.88	51.02	34.14		24.90	$3.30 b	3.06%	$1.50	+0.71	
barrons	bre	2.09%	50.92	49.89	+1.04	537,454	51.02	49.89				61.42 million		$3.60 billion	2.95%	$0.38		
bloomberg	bre	2.085%	50.920	49.890	1.040	540,879	51.020	49.890		51.15	35.09	73.429mil	115.727	3,739.020mil	2.946	0.375 regular cash	0.440	
boston-com	bre	+2.085%	50.92 usd	49.89	+1.040	540,879	51.02	49.89	49.88	51.15	35.09	65,429,296						
bostonmerchant	bre	+2.085%	50.92 usd	49.89	+1.040	540,879	51.02	49.89	49.88	51.15	35.09	65,429,296						
business-insider	bre	+2.085%	50.92 usd	49.89	+1.040	540,879	51.02	49.89	49.88	51.15	35.09	65,429,296						
chron	bre	+2.085%	50.92 usd	49.89	+1.040	540,879	51.02	49.89	49.88	51.15	35.09	65,429,296						
cio-com	bre	+2.09%	50.92 usd	49.89	+1.040	540,879	51.02	49.89	49.88	51.15	35.09	65,429,296	2546	3b	3.1	1.5		
cnn-money	bre	+2.09%	50.92	49.89	+1.04	540,879	51.02	49.89	49.88				2,546.0	$3.3b	2.95%			
easystockalterts	bre	2.08%	50.92	49.89	+1.04	540879	51.02	49.89	49.88	51.15	35.09		2,546.00				0.02	
eresearch-fidelity-com	bre	2.09%	50.9200	49.8900	1.0400	540,879	51.0200	49.8900	49.8800	51.1500	35.0900	73,429,000	1,247.00	$3.66b	3.01%	$0.375000		
finance-abc7-com	bre	+2.085%	50.92 usd	49.89	+1.040	540,879	51.02	49.89	49.88	51.15	35.09	65,429,296						
finance-abc7chicago-com	bre	+2.085%	50.92 usd	49.89	+1.040	540,879	51.02	49.89	49.88	51.15	35.09	65,429,296						
financial-content	bre	+2.085%	50.92 usd	49.89	+1.040	540,879	51.02	49.89	49.88	51.15	35.09	65,429,296						
finapps-forbes-com	bre	2.1%	$50.92	49.89	1.04	540,879	51.02	49.89	49.88	51.15	35.09	73 mil	71.7	4 bil	2.9	1.50	0.71	
finviz	bre	2.08%	50.92			540,879			49.88	0.32%	50.12%	64.09m	1697.33	3.26b		1.50	0.03	
fool	bre	+2.09%	$50.92	$49.89	1.04	540,319	$51.02	$49.89	$49.88	$51.15	$35.09		70.10	$3.33b	4.70%	1.50		
foxbusiness	bre		$50.92		+1.04	540,879			$49.88									
google-finance	bre	(2.08%)	50.92	49.89	+1.04	540,879.00	51.02	49.89		51.15	35.09	65.43m	1,909.98	3.33b	2.95	0.38	0.03	
howthemarketworks	bre	2.085%	50.92	49.89	1.04	537,454	51.02	49.89	49.88									
hpcwire	bre	+2.085%	50.92 usd	49.89	+1.040	540,879	51.02	49.89	49.88	51.15	35.09	65,429,296						
insidestocks	bre	+2.08%	50.92	49.89	+1.04	537454	51.02	49.89					price earnings ratio: 31.63					
investopedia	bre	+2.08 %	$50.92	49.89	+1.04				49.88									
investorguide	bre	+2.08%	50.92	49.89	+1.04		51.02	49.89		51.15	35.09		69.96	3.332b			0.713	
marketintellisearch	bre	2.09 %	$50.92	$49.89	1.04	531.90k	$51.02	$49.89	$49.88			64.09m	1,662.67	3.20b	3.01 %		0.03	
marketwatch	bre	+2.09%	$50.92	open: 49.89	+1.04	4,846	$51.02	$49.89	$49.88	$51.15	$35.09		1144.27	$3.60b	2.95%	0.38	0.04	
minyanville	bre	+2.085%	50.92 usd	49.89	+1.040	540,879	51.02	49.89	49.88	51.15	35.09	65,429,296						
msn-money	bre	+2.08%	50.92	49.89	+1.04	540,879	51.02	49.89	49.88	51.15	35.09	73.43 mil	2,546.00	3.66 bil	3.01%	1.50	0.70	
nasdaq-com	bre	2.09%	$ 50.92		1.04	540,879	$ 51.02	$ 49.89	$ 49.88	$ 51.15	$ 35.09	65,429,000	71.72	$ 3,331,644,680	3.01 %	$1.500000	$ 0.71	
optimum	bre	+2.09%	50.92 ( 4:15 pm edt)	49.89	+1.04	540,879	51.02	49.89	49.88	51.15	35.09	65.43m	2546.0	3.3b	2.95	1.50	0.02	
paidcontent	bre	+2.085%	50.92 usd	49.89	+1.040	540,879	51.02	49.89	49.88	51.15	35.09	65,429,296						
pc-quote	bre	2.09%	50.92	49.89	1.04	540,879	51.02	49.89	49.88	51.15	35.09	71,929,269	2494.0	3,662,638,000		0.375		
personal-wealth-biz	bre	+2.08%	50.92	49.89		540,879	51.02	49.89	49.88	51.15	35.09		69.96		3.01	1.50	0.713	
predictwallstreet	bre	+2.09%	50.92		+1.04	540,879												
raymond-james	bre	2.08	50.92	49.89	1.04	540,879	51.02	49.89	50.92	51.15	35.09		1,273.00				0.04	
renewable-energy-world	bre	+2.085%	50.92 usd	49.89	+1.040	540,879	51.02	49.89	49.88	51.15	35.09	65,429,296						
screamingmedia	bre	+2.09%	$	open: 49.89	+1.04	4,846	$51.02	$49.89	$49.88	$51.15	$35.09		1144.27	$3.60b	2.95%	0.38	0.04	
scroli	bre	%	bre			0												
simple-stock-quotes	bre	+2.08%	last trade: 50.92		change: 1.040								p/e ratio: 69.96					
smartmoney	bre	(2.09%)	50.92	$49.89	1.04	540,879	$51.02	$49.89	$49.88	$51.15	$35.09			3,263,600	3.01%	$0.38		
stocknod	bre	+2.085%	50.92 usd	49.89	+1.040	540,879	51.02	49.89	49.88	51.15	35.09	65,429,296						
stockpickr	bre	2.08%	$50.92 1.04 | 2.08%	50.01	1.04	540.32k	51.02	49.89	49.88	51.15	35.09							
stocksmart	bre	.0 %	$49.71	43.57	0	65,241	50.96	49.55										
stocktwits	bre	2.02%	50.89		+1.01													
streetinsider-com	bre	2.09%	50.92	$49.89	+1.04	540,879	$51.02	$49.89	$49.88	$51.15	$35.09		2,546.00				$0.02	
thecramerreport	bre		50.92	49.89	+1.04	540879	51.02	49.89										
thestree	bre	2.08%	$50.92	50.01	1.04	540319	51.02	49.89	49.88	-51.15	35.09	6.5429296e7		3.209961262e9				
tickerspy	bre	2.09%	$50.92	49.89	+1.04	540,879	51.02	49.89	49.88	51.15	35.09		2494.0	3.2b	3.01%	$0.38		
tmx-quotemedia	bre	2.09%	50.920	49.890	1.040	540,879	51.020	49.890	49.880	51.150	35.090	65,429,296	71.30	3,331,659,752	3.007	0.375 usd	0.70	
updown	bre	2.09%	$50.92	$49.89	$1.04	535,848	$51.02	$49.89	$49.88	$51.15	$35.09	65.42b	69.66	$3.26b			0.72	
wallstreetsurvivor	bre	2.09%	50.92	49.89	1.04	537,454	51.02	49.89		51.15	35.09		71.30	$3b	3.00%	1.50 -	0.67	
yahoo-finance	bre	2.08%	50.92	49.89	1.04	540,879	51.02	49.89	49.88	51.15	35.09		71.42	3.33b	3.10%	1.50	0.71	
ycharts-com	bre	+2.02%	50.89		+1.01					51.15	35.09		70.68	3.30b	2.94%		0.72	
zacks	bre	(2.09%)	50.92		1.04	vol.  540,879	51.02	49.89		51.15	35.09		25.32	3.66 b	3.01	1.50	1.97	
advfn	ctas	2.85	33.97	33.08	0.94	1608145	34.1	32.98										
barchart	ctas	+2.85%	33.97	33.08	+0.94	1,608,145	34.10	32.98	33.03	34.10	23.09		21.08	$4.94 b	1.51%	$0.49	+1.55	
barrons	ctas	2.85%	33.97	33.08	+0.94	1.557m	34.10	32.98				152.86 million		$4.72 billion	1.44%	$0.49		
bloomberg	ctas	2.846%	33.970	33.080	0.940	1,608,145	34.100	32.980		34.10	23.50	145.303mil	22.497	4,935.954mil	1.442	0.490 regular cash	1.510	
boston-com	ctas	+2.846%	33.97 usd	33.08	+0.9400	1,608,145	34.10	32.98	33.03	33.12	23.50	145,303,323						
bostonmerchant	ctas	+2.846%	33.97 usd	33.08	+0.9400	1,608,145	34.10	32.98	33.03	33.12	23.50	145,303,323						
business-insider	ctas	+2.846%	33.97 usd	33.08	+0.9400	1,608,145	34.10	32.98	33.03	33.12	23.50	145,303,323						
chron	ctas	+2.846%	33.97 usd	33.08	+0.9400	1,607,345	34.10	32.98	33.03	33.12	23.50	145,303,323						
cio-com	ctas	+2.85%	33.97 usd	33.08	+0.9400	1,607,345	34.10	32.98	33.03	33.12	23.50	145,303,323	21.92	5b	1.5	0.49		
cnn-money	ctas	+2.85%	33.97	33.05	+0.94	1,560,432	34.10	32.98	33.03				21.9	$4.9b	1.44%			
easystockalterts	ctas	2.84%	33.97	33.08	+0.94	1606206	34.10	32.98	33.03	33.12	23.50		21.92				1.55	
eresearch-fidelity-com	ctas	2.85%	33.9700	33.0800	0.9400	1,608,145	34.1000	32.9800	33.0300	33.1200	23.5000	145,303,000	21.31	$4.80b	1.48%	$0.490000		
finance-abc7-com	ctas	+2.846%	33.97 usd	33.08	+0.9400	1,607,345	34.10	32.98	33.03	33.12	23.50	145,303,323						
finance-abc7chicago-com	ctas	+2.846%	33.97 usd	33.08	+0.9400	1,607,345	34.10	32.98	33.03	33.12	23.50	145,303,323						
financial-content	ctas	+2.846%	33.97 usd	33.08	+0.9400	1,607,345	34.10	32.98	33.03	33.12	23.50	145,303,323						
finapps-forbes-com	ctas	2.8%	$33.97	33.08	0.94	1,608,145	34.10	32.98	33.03	33.12	23.50	145 mil	21.9	5 bil	1.4	0.49	1.55	
finviz	ctas	2.85%	33.97			1,607,006			33.03	2.57%	47.09%	145.30m	21.45	4.80b		0.49	1.54	
fool	ctas	+2.85%	$33.97	$33.08	0.94	1,607,006	$34.10	$32.98	$33.03	$33.12	$23.50		20.90	$4.94b	1.90%	0.49		
foxbusiness	ctas		$33.97		+0.94	1,608,145			$33.03									
google-finance	ctas	(2.85%)	33.97	33.08	+0.94	1.61m	34.10	32.98		34.10	23.50	145.30m	22.00	4.94b	1.44	0.49	1.54	
howthemarketworks	ctas	2.846%	33.97	33.08	0.94	1,606,206	34.1	32.98	33.03									
hpcwire	ctas	+2.846%	33.97 usd	33.08	+0.9400	1,608,145	34.10	32.98	33.03	33.12	23.50	145,303,323						
insidestocks	ctas	+2.85%	33.97	33.08	+0.94	1608145	34.10	32.98					price earnings ratio: 22.50					
investopedia	ctas	+2.85 %	$33.97	33.08	+0.94				33.03									
investorguide	ctas	+2.85%	33.97	33.00	+0.94		34.10	32.98		33.12	23.50		21.32	4.936b			1.549	
marketintellisearch	ctas	2.85 %	$33.97	$33.00	0.94	1545.90k	$34.10	$33.00	$33.03			145.30m	21.45	4.80b	1.48 %		1.54	
marketwatch	ctas	+2.85%	$33.97	open: 33.08	+0.94	52,222	$34.10	$32.98	$33.03	$34.10	$23.50		21.30	$4.72b	1.44%	0.49	1.59	
minyanville	ctas	+2.846%	33.97 usd	33.08	+0.9400	1,607,345	34.10	32.98	33.03	33.12	23.50	145,303,323						
msn-money	ctas	+2.85%	33.97	33.08	+0.94	1.61 mil	34.10	32.98	33.03	33.12	23.50	145.30 mil	21.92	4.8 bil	1.48%	0.49	1.54	
nasdaq-com	ctas	2.85%	$ 33.97	$ 33.08	0.94	1,607,006	$ 34.10	$ 32.98	$ 33.03	$ 33.12	$ 23.50	145,303,000	21.92	$ 4,935,942,910	1.48 %	$0.490000	$ 1.55	
optimum	ctas	+2.85%	33.97 ( 4:00 pm edt)	33.08	+0.94	1,606,206	34.10	32.98	33.03	33.12	23.50	145.30m	21.9	4.9b	1.44	0.49	1.55	
paidcontent	ctas	+2.846%	33.97 usd	33.08	+0.9400	1,607,345	34.10	32.98	33.03	33.12	23.50	145,303,323						
pc-quote	ctas	2.85%	33.97	33.08	0.94	1,608,145	34.1	32.98	33.03	33.12	23.50	141,282,249	21.30968	4,799,358,000		0.49		
personal-wealth-biz	ctas	+2.85%	33.97	33.00		1,608,145	34.10	32.98	33.03	33.12	23.50		21.32		1.48	0.49	1.549	
predictwallstreet	ctas	+2.85%	33.97		+0.94	1,608,145												
raymond-james	ctas	2.85	33.97	33.08	0.94	1,608,145	34.10	32.98	33.97	33.12	23.50		21.92				1.55	
renewable-energy-world	ctas	+2.846%	33.97 usd	33.08	+0.9400	1,607,345	34.10	32.98	33.03	33.12	23.50	145,303,323						
screamingmedia	ctas	+2.85%	$	open: 33.08	+0.94	52,222	$34.10	$32.98	$33.03	$34.10	$23.50		21.30	$4.72b	1.44%	0.49	1.59	
scroli	ctas	2.85%	ctas 33.97	33.08	0.94	0	34.10	32.98	33.03	34.10	23.50		22.00				1.54	
simple-stock-quotes	ctas	+2.85%	last trade: 33.97		change: 0.940								p/e ratio: 21.32					
smartmoney	ctas	(2.85%)	33.97	$33.08	0.94	1,608,145	$34.10	$32.98	$33.03	$33.12	$23.50			4,799,400	1.48%	$0.49		
stocknod	ctas	+2.846%	33.97 usd	33.08	+0.9400	1,607,345	34.10	32.98	33.03	33.12	23.50	145,303,323						
stockpickr	ctas	2.85%	$33.97 0.94 | 2.85%	33.08	0.94	1.61m	34.10	32.98	33.03	33.12	23.50							
stocksmart	ctas	.0 %	$31.87	28.01	0	183,150	32.84	31.86										
stocktwits	ctas	2.94%	34.00		+0.97													
streetinsider-com	ctas	2.85%	33.97	$33.08	+0.94	1,606,206	$34.10	$32.98	$33.03	$33.12	$23.50		21.92				$1.55	
thecramerreport	ctas		33.97	33.00	+0.94	1608145	34.10	33.00										
thestree	ctas	2.85%	$33.97	33.08	0.94	1607006	34.1	32.98	33.03	-33.12	23.5	1.45303323e8		4.716545865e9				
tickerspy	ctas	2.85%	$33.97	33.08	+0.94	1,607,006	34.10	32.98	33.03	33.12	23.50		21.3	4.7b	1.48%	$0.49		
tmx-quotemedia	ctas	2.85%	33.970	33.080	0.940	1,608,145	34.100	32.980	33.030	33.120	23.500	145,303,323	21.30	4,935,953,882	1.483	0.490 usd	1.55	
updown	ctas	2.85%	$33.97	$33.08	$0.94	1,557,023	$34.10	$32.98	$33.03	$33.12	$23.50	145.30b	21.24	$4.79b			1.56	
wallstreetsurvivor	ctas	2.85%	33.97	33.08	0.94	1,606,206	34.10	32.98		33.12	23.50		21.30	$5b	1.50%	0.48 -	1.40	
yahoo-finance	ctas	2.85%	33.97	33.00	0.94	1,607,006	34.10	33.00	33.03	34.10	23.50		21.93	4.94b	1.50%	0.49	1.55	
ycharts-com	ctas	+2.94%	34.00		+0.97					33.12	23.50		21.94	4.94b	1.46%		1.55	
zacks	ctas	(2.85%)	33.97		0.94	vol.  1,608,145	34.10	32.98		34.10	23.50		21.45	4.80 b	1.48	0.49	1.54	
advfn	solr	-0.12	16.18	16.15	-0.02	4234175	16.29	15.8										
barchart	solr	-0.12%	16.18	16.15	-0.02	4,228,072	16.29	15.80	16.20	16.40	5.50		12.50	$2.02 b			+1.26	
barrons	solr	0.12%	16.18	16.15	-0.02	4.224m	16.29	15.80				140.90 million		$1.98 billion	solr has not issued dividends in more than 1 year.			
bloomberg	solr	-0.123%	16.180	16.150	-0.020	4,234,075	16.290	15.800		16.40	5.36	125.894mil	12.841	2,036.958mil			1.260	
boston-com	solr	-0.1235%	16.18 usd	16.15	-0.0200	4,234,075	16.29	15.80	16.20	16.40	5.360	125,893,592						
bostonmerchant	solr	-0.1235%	16.18 usd	16.15	-0.0200	4,234,075	16.29	15.80	16.20	16.40	5.360	125,893,592						
business-insider	solr	-0.1235%	16.18 usd	16.15	-0.0200	4,234,075	16.29	15.80	16.20	16.40	5.360	125,893,592						
chron	solr	-0.1235%	16.18 usd	16.15	-0.0200	4,226,128	16.29	15.80	16.20	16.40	5.360	125,893,592						
cio-com	solr	-0.12%	16.18 usd	16.15	-0.0200	4,226,128	16.29	15.80	16.20	16.40	5.360	125,893,592	13.05	2b				
cnn-money	solr	-0.12%	16.18	16.15	-0.02	4,224,228	16.29	15.80	16.20				13.0	$2.0b				
easystockalterts	solr	-0.12%	16.18	16.15	-0.02	4226128	16.29	15.80	16.20	16.40	5.36		13.05				1.24	
eresearch-fidelity-com	solr	-0.12%	16.1800	16.1500	-0.0200	4,226,128	16.2900	15.8000	16.2000	16.4000	5.3600	125,894,000	12.76	$2.04b				
finance-abc7-com	solr	-0.1235%	16.18 usd	16.15	-0.0200	4,226,128	16.29	15.80	16.20	16.40	5.360	125,893,592						
finance-abc7chicago-com	solr	-0.1235%	16.18 usd	16.15	-0.0200	4,226,128	16.29	15.80	16.20	16.40	5.360	125,893,592						
financial-content	solr	-0.1235%	16.18 usd	16.15	-0.0200	4,226,128	16.29	15.80	16.20	16.40	5.360	125,893,592						
finapps-forbes-com	solr	-0.1%	$16.18	16.15	-0.02	4,226,128	16.29	15.80	16.20	16.40	5.36	126 mil	12.8	2 bil	0.0	0.00	1.26	
finviz	solr	-0.12%	16.18			4,224,228			16.20	-1.34%	201.87%	125.89m	12.84	2.04b			1.26	
fool	solr	-0.12%	$16.18	$16.15	-0.02	4,224,228	$16.29	$15.80	$16.20	$16.40	$5.36		12.70	$2.04b				
foxbusiness	solr		$16.18		-0.02	4,235,225			$16.20									
google-finance	solr	(-0.12%)	16.18	16.15	-0.02	4.23m	16.29	15.80		16.40	5.36	125.89m	12.83	2.04b			1.26	
howthemarketworks	solr	-0.123%	16.18	16.15	-0.02	4,199,787	16.29	15.8	16.2									
hpcwire	solr	-0.1235%	16.18 usd	16.15	-0.0200	4,226,928	16.29	15.80	16.20	16.40	5.360	125,893,592						
insidestocks	solr	-0.12%	16.18	16.15	-0.02	4094389	16.29	15.80					price earnings ratio: 12.84					
investopedia	solr	-0.12 %	$16.18	16.15	-0.02				16.20									
investorguide	solr	-0.12%	16.18	16.17	-0.02		16.29	15.80		16.40	5.50		13.06	2.037b			1.24	
marketintellisearch	solr	-0.12 %	$16.18	$16.17	-0.02	4165.40k	$16.29	$15.82	$16.20			125.89m	12.86	2.04b	0.0 %		1.26	
marketwatch	solr	-0.12%	$16.18	open: 16.15	-0.02	23,385	$16.29	$15.80	$16.20	$16.40	$5.55		11.84	$1.98b			1.37	
minyanville	solr	-0.1235%	16.18 usd	16.15	-0.0200	4,226,128	16.29	15.80	16.20	16.40	5.360	125,893,592						
msn-money	solr	-0.12%	16.18	16.15	-0.02	4.23 mil	16.29	15.80	16.20	16.40	5.36	125.89 mil	13.05	2.04 bil			1.26	
nasdaq-com	solr	0.12%	$ 16.18	$ 16.15	0.02	4,226,128	$ 16.29	$ 15.80	$ 16.20	$ 16.40	$ 5.36	125,894,000	12.84	$ 2,036,964,920			$ 1.26	
optimum	solr	-0.12%	16.18 ( 4:30 pm edt)	16.15	-0.02	4,225,628	16.29	15.80	16.20	16.40	5.36	125.89m	13.0	2.0b			1.24	
paidcontent	solr	-0.1235%	16.18 usd	16.15	-0.0200	4,226,128	16.29	15.80	16.20	16.40	5.360	125,893,592						
pc-quote	solr	-0.12%	16.18	16.15	-0.02	4,228,128	16.29	15.8	16.2	16.40	5.36	126,049,617	13.06452	2,039,483,000				
personal-wealth-biz	solr	-0.12%	16.18	16.17	-0.02	4,235,225	16.29	15.80	16.20	16.40	5.50		13.06			0.00	1.24	
predictwallstreet	solr	-0.68%	16.09		-0.11	2,322,359												
raymond-james	solr	-0.12	16.18	16.15	-0.02	4,226,128	16.29	15.80	16.18	16.40	5.36		12.84				1.26	
renewable-energy-world	solr	-0.1235%	16.18 usd	16.15	-0.0200	4,226,128	16.29	15.80	16.20	16.40	5.360	125,893,592						
screamingmedia	solr	-0.12%	$	open: 16.15	-0.02	17,638	$16.29	$15.80	$16.20	$16.40	$5.55		11.84	$1.98b			1.37	
scroli	solr	%	solr			0												
simple-stock-quotes	solr	-0.12%	last trade: 16.18		change: -0.020								p/e ratio: 13.06					
smartmoney	solr	(-0.12%)	16.18	$16.15	-0.02	4,228,128	$16.29	$15.80	$16.20	$16.40	$5.36			2,039,500	0.00%	$0.00		
stocknod	solr	-0.1235%	16.18 usd	16.15	-0.0200	4,228,128	16.29	15.80	16.20	16.40	5.360	125,893,592						
stockpickr	solr	-0.12%	$16.18 -0.02 | -0.12%	16.15	-0.02	4.22m	16.29	15.80	16.20	16.40	5.36							
stocksmart	solr	.0 %	$12.11	9.04	0	467,563	12.65	12.1										
stocktwits	solr	-0.12%	16.18		-0.02													
streetinsider-com	solr	0.12%	16.18	$16.15	-0.02	4,226,128	$16.29	$15.80	$16.20	$16.40	$5.36		13.05				$1.24	
thecramerreport	solr		16.18	16.17	-0.02	4226128	16.29	15.80										
thestree	solr	-0.12%	$16.18	16.15	-0.02	4224228	16.29	15.8	16.2	-16.4	5.36	1.25893592e8		1.982194606e9				
tickerspy	solr	-0.12%	$16.18	16.15	-0.02	4,226,128	16.29	15.80	16.20	16.40	5.36		13.1	2.0b	0.00%	$0.00		
tmx-quotemedia	solr	-0.12%	16.180	16.150	-0.020	4,235,225	16.290	15.800	16.200	16.400	5.360	125,893,592	13.10	2,036,958,319			1.24	
updown	solr	-0.12%	$16.18	$16.15	-$0.02	4,202,373	$16.29	$15.80	$16.20	$16.40	$5.36	125.89b	12.86	$2.03b			1.26	
wallstreetsurvivor	solr	-0.12%	16.18	16.15	-0.02	4,199,787	16.29	15.80		16.40	5.36		13.10	$2b			1.24	
yahoo-finance	solr	0.12%	16.18	16.17	0.02	4,226,128	16.29	15.80	16.20	16.40	5.50		13.05	2.04b			1.24	
ycharts-com	solr	-0.12%	16.18		-0.02					16.40	5.36		12.84	2.02b	0.00%		1.26	
zacks	solr	(-0.12%)	16.18		-0.02	vol.  4,226,128	16.29	15.80		16.40	5.36		12.86	2.04 b	0.00	0.00	1.26	
advfn	brs	-0.39	50.82	51.16	-0.2	264394	51.16	50.1										
barchart	brs	-0.39%	50.82	51.16	-0.20	264,394	51.16	50.10	51.02	52.20	29.11		14.65	$1.84 b	1.23%	$0.60	+3.60	
barrons	brs	0.39%	50.82	51.16	-0.20	259,373	51.16	50.10				36.73 million		$1.78 billion	1.18%	$0.15		
bloomberg	brs	-0.392%	50.820	51.160	-0.200	264,394	51.160	50.100		52.39	28.32	36.298mil	14.397	1,844.646mil	0.295	0.150 regular cash	3.530	
boston-com	brs	-0.3920%	50.82 usd	51.16	-0.2000	264,394	51.16	50.10	51.02	52.39	28.32	36,297,648						
bostonmerchant	brs	-0.3920%	50.82 usd	51.16	-0.2000	264,394	51.16	50.10	51.02	52.39	28.32	36,297,648						
business-insider	brs	-0.3920%	50.82 usd	51.16	-0.2000	264,394	51.16	50.10	51.02	52.39	28.32	36,297,648						
chron	brs	-0.3920%	50.82 usd	51.16	-0.2000	264,394	51.16	50.10	51.02	52.39	28.32	36,297,648						
cio-com	brs	-0.39%	50.82 usd	51.16	-0.2000	264,394	51.16	50.10	51.02	52.39	28.32	36,297,648	14.12	2b	1.3	0.6		
cnn-money	brs	-0.39%today&rsquo;s change	50.82data as of 4:05pm et	51.01	-0.20	259,373	51.07	50.10	51.02				14.1	$1.8b	1.18%			
easystockalterts	brs	-0.39%	50.82	51.16	-0.20	264394	51.16	50.10	51.02	52.39	28.32		14.12				3.60	
eresearch-fidelity-com	brs	-0.39%	50.8200	51.1600	-0.2000	264,394	51.1600	50.1000	51.0200	52.3900	28.3200	36,298,000	14.17	$1.85b	1.18%	$0.150000		
finance-abc7-com	brs	-0.3920%	50.82 usd	51.16	-0.2000	264,394	51.16	50.10	51.02	52.39	28.32	36,297,648						
finance-abc7chicago-com	brs	-0.3920%	50.82 usd	51.16	-0.2000	264,394	51.16	50.10	51.02	52.39	28.32	36,297,648						
financial-content	brs	-0.3920%	50.82 usd	51.16	-0.2000	264,394	51.16	50.10	51.02	52.39	28.32	36,297,648						
finapps-forbes-com	brs	-0.4%	$50.82	51.16	-0.20	264,394	51.16	50.10	51.02	52.39	28.32	36 mil	14.1	2 bil	1.2	0.60	3.60	
finviz	brs	-0.39%	50.82			264,394			51.02	-2.64%	80.12%	36.30m	14.17	1.85b		0.60	3.60	
fool	brs	-0.39%	$50.82	$51.16	-0.20	264,394	$51.16	$50.10	$51.02	$52.39	$28.32		13.60	$1.85b		0.60		
foxbusiness	brs		$50.82		-0.20	266,041			$51.02									
google-finance	brs	(-0.39%)	50.82	51.16	-0.20	264,394.00	51.16	50.10		52.39	28.32	36.30m	14.12	1.84b	1.18	0.15	3.60	
howthemarketworks	brs	-0.392%	50.82	51.16	-0.2	259,373	51.16	50.1	51.02									
hpcwire	brs	-0.3920%	50.82 usd	51.16	-0.2000	264,394	51.16	50.10	51.02	52.39	28.32	36,297,648						
insidestocks	brs	-0.39%	50.82	51.16	-0.20	259373	51.16	50.10					price earnings ratio: 15.22					
investopedia	brs	-0.39 %	$50.82	51.16	-0.20				51.02									
investorguide	brs	-0.39%	50.82	51.16	-0.20		51.16	50.10		52.39	28.32		14.17	1.846b			3.60	
marketintellisearch	brs	-0.39 %	$50.82	$51.16	-0.20	231.50k	$51.16	$50.10	$51.02			36.30m	14.17	1.85b	1.18 %		3.60	
marketwatch	brs	-0.39%	$50.82	open: 51.16	-0.20	5,021	$51.16	$50.10	$51.02	$52.39	$29.21		14.43	$1.78b	1.18%	0.15	3.52	
minyanville	brs	-0.3920%	50.82 usd	51.16	-0.2000	264,394	51.16	50.10	51.02	52.39	28.32	36,297,648						
msn-money	brs	-0.39%	50.82	51.16	-0.20	264,394	51.16	50.10	51.02	52.39	28.32	36.30 mil	14.12	1.85 bil	1.18%	0.60	3.60	
nasdaq-com	brs	0.39%	$ 50.82		0.20	264,394	$ 51.16	$ 50.10	$ 51.02	$ 52.39	$ 28.32	36,318,000	14.12	$ 1,845,680,760	1.18 %	$0.600000	$ 3.60	
optimum	brs	-0.39%	50.82 ( 4:15 pm edt)	51.16	-0.20	259,373	51.16	50.10	51.02	52.39	28.32	36.30m	14.1	1.8b	1.18	0.60	3.60	
paidcontent	brs	-0.3920%	50.82 usd	51.16	-0.2000	264,394	51.16	50.10	51.02	52.39	28.32	36,297,648						
pc-quote	brs	-0.39%	50.82	51.16	-0.20	264,614	51.16	50.1	51.02	52.39	28.32	36,440,850	14.17222	1,851,924,000		0.15		
personal-wealth-biz	brs	-0.39%	50.82	51.16	-0.20	266,041	51.16	50.10	51.02	52.39	28.32		14.17		0.29	0.15	3.60	
predictwallstreet	brs	-0.39%	50.82		-0.20	264,394												
raymond-james	brs	-0.39	50.82	51.16	-0.20	264,394	51.16	50.10	50.82	52.39	28.32		13.85				3.67	
renewable-energy-world	brs	-0.3920%	50.82 usd	51.16	-0.2000	264,394	51.16	50.10	51.02	52.39	28.32	36,297,648						
screamingmedia	brs	-0.39%	$	open: 51.16	-0.20	5,021	$51.16	$50.10	$51.02	$52.39	$29.21		14.43	$1.78b	1.18%	0.15	3.52	
scroli	brs	%	brs			0												
simple-stock-quotes	brs	-0.39%	last trade: 50.82		change: -0.200								p/e ratio: 14.17					
smartmoney	brs	(-0.39%)	50.82	$51.16	-0.20	264,394	$51.16	$50.10	$51.02	$52.39	$28.32			1,851,900	1.18%	$0.15		
stocknod	brs	-0.3920%	50.82 usd	51.16	-0.2000	264,394	51.16	50.10	51.02	52.39	28.32	36,297,648						
stockpickr	brs	-0.39%	$50.82 -0.20 | -0.39%	51.01	-0.20	264.39k	51.16	50.10	51.02	52.39	28.32							
stocksmart	brs	.0 %	$44.41	47.4	0	19,379	46.1	44.34										
stocktwits	brs	-0.45%	50.79		-0.23													
streetinsider-com	brs	0.39%	50.82	$51.16	-0.2	264,394	$51.16	$50.10	$51.02	$52.39	$28.32		14.12				$3.60	
thecramerreport	brs		50.82	51.16	-0.20	264394	51.16	50.10										
thestree	brs	-0.39%	$50.82	51.01	-0.2	264394	51.16	50.1	51.02	-52.39	28.32	3.6317905e7		1.776043917e9				
tickerspy	brs	-0.39%	$50.82	51.16	-0.20	264,394	51.16	50.10	51.02	52.39	28.32		14.2	1.8b	1.18%	$0.15		
tmx-quotemedia	brs	-0.39%	50.820	51.160	-0.200	266,041	51.160	50.100	51.020	52.390	28.320	36,317,905	14.20	1,845,675,932	1.176	0.150 usd	3.60	
updown	brs	-0.39%	$50.82	$51.16	-$0.20	259,373	$51.16	$50.10	$51.02	$52.39	$28.32	36.31b	13.90	$1.85b			3.67	
wallstreetsurvivor	brs	-0.39%	50.82	51.16	-0.20	259,373	51.16	50.10		52.39	28.32		14.20	$2b	1.20%		3.60	
yahoo-finance	brs	0.39%	50.82	51.16	0.20	264,394	51.16	50.10	51.02	52.39	28.32		14.12	1.85b	1.20%	0.60	3.60	
ycharts-com	brs	-0.45%	50.79		-0.23					52.39	28.32		14.11	1.84b	1.31%		3.60	
zacks	brs	(-0.39%)	50.82		-0.20	vol.  264,394	51.16	50.10		52.39	28.32		15.27	1.85 b	1.18	0.60	3.34	
advfn	gsm	5.00	23.54	22.51	1.12	1726385	23.86	22.32										
barchart	gsm	+5.00%	23.54	22.51	+1.12	1,726,385	23.86	22.32	22.42	24.80	9.64		33.73	$1.77 b	0.71%	$0.15	+0.57	
barrons	gsm	5.00%	23.54	22.51	+1.12	1.726m	23.86	22.32				74.77 million		$1.60 billion	gsm has not issued dividends in more than 1 year.			
bloomberg	gsm	4.996%	23.540	22.510	1.120	1,726,385	23.860	22.320		24.80	9.73	75.209mil	35.667	1,770.425mil	0.637	0.150 regular cash	0.660	
boston-com	gsm	+4.996%	23.54 usd	22.51	+1.120	1,726,385	23.86	22.32	22.42	24.80	9.730	75,209,207						
bostonmerchant	gsm	+4.996%	23.54 usd	22.51	+1.120	1,726,385	23.86	22.32	22.42	24.80	9.730	75,209,207						
business-insider	gsm	+4.996%	23.54 usd	22.51	+1.120	1,726,385	23.86	22.32	22.42	24.80	9.730	75,209,207						
chron	gsm	+4.996%	23.54 usd	22.51	+1.120	1,726,385	23.86	22.32	22.42	24.80	9.730	75,209,207						
cio-com	gsm	+5.00%	23.54 usd	22.51	+1.120	1,726,385	23.86	22.32	22.42	24.80	9.730	75,209,207	41.30	2b	0.7	0.15		
cnn-money	gsm	+5.00%	23.54	22.51	+1.12	1,718,199	23.86	22.32	22.42				41.3	$1.8b	0.64%			
easystockalterts	gsm	4.98%	23.54	22.51	+1.12	1725985	23.86	22.32	22.42	24.80	9.73		41.30				0.57	
eresearch-fidelity-com	gsm	5.00%	23.5400	22.5100	1.1200	1,726,385	23.8600	22.3200	22.4200	24.8000	9.7300	75,209,000	39.33	$1.69b	0.67%	$0.150000		
finance-abc7-com	gsm	+4.996%	23.54 usd	22.51	+1.120	1,725,985	23.86	22.32	22.42	24.80	9.730	75,209,207						
finance-abc7chicago-com	gsm	+4.996%	23.54 usd	22.51	+1.120	1,725,985	23.86	22.32	22.42	24.80	9.730	75,209,207						
financial-content	gsm	+4.996%	23.54 usd	22.51	+1.120	1,725,985	23.86	22.32	22.42	24.80	9.730	75,209,207						
finapps-forbes-com	gsm	5.0%	$23.54	22.51	1.12	1,726,385	23.86	22.32	22.42	24.80	9.73	75 mil	41.3	2 bil	0.6	0.15	0.57	
finviz	gsm	5.00%	23.54			1,726,385			22.42	-5.08%	144.43%	75.21m	39.33	1.69b		0.15	0.57	
fool	gsm	+5.00%	$23.54	$22.51	1.12	1,718,299	$23.86	$22.32	$22.42	$24.80	$9.73		37.30	$1.77b		0.15		
foxbusiness	gsm		$23.54		+1.12	1,726,385			$22.42									
google-finance	gsm	(5.00%)	23.54	22.51	+1.12	1.73m	23.86	22.32		24.80	9.73	75.21m	41.06	1.77b	0.64	0.15	0.57	
howthemarketworks	gsm	4.996%	23.54	22.51	1.12	1,717,899	23.86	22.32	22.42									
hpcwire	gsm	+4.996%	23.54 usd	22.51	+1.120	1,726,385	23.86	22.32	22.42	24.80	9.730	75,209,207						
insidestocks	gsm	+5.00%	23.54	22.51	+1.12	1726385	23.86	22.32										
investopedia	gsm	+5.00 %	$23.54	22.51	+1.12				22.42									
investorguide	gsm	+5.00%	23.54	22.55	+1.12		23.86	22.32		24.80	9.59		38.59	1.763b			0.581	
marketintellisearch	gsm	5.0 %	$23.54	$22.55	1.12	1700.70k	$23.86	$22.36	$22.42			75.21m	39.33	1.69b	0.67 %		0.57	
marketwatch	gsm	+5.00%	$23.55	open: 22.51	+1.12	8,393	$23.86	$22.32	$22.42	$24.80	$9.73		41.25	$1.60b			0.57	
minyanville	gsm	+4.996%	23.54 usd	22.51	+1.120	1,726,385	23.86	22.32	22.42	24.80	9.730	75,209,207						
msn-money	gsm	+5.00%	23.54	22.51	+1.12	1.73 mil	23.86	22.32	22.42	24.80	9.73	75.21 mil	40.59	1.69 bil	0.67%	0.15	0.57	
nasdaq-com	gsm	5%	$ 23.54	$ 22.51	1.12	1,726,385	$ 23.86	$ 22.32	$ 22.42	$ 24.80	$ 9.73	75,209,000	41.3	$ 1,770,419,860			$ 0.57	
optimum	gsm	+5.00%	23.54 ( 4:00 pm edt)	22.51	+1.12	1,725,985	23.86	22.32	22.42	24.80	9.73	75.21m	41.3	1.8b			0.57	
paidcontent	gsm	+4.996%	23.54 usd	22.51	+1.120	1,726,385	23.86	22.32	22.42	24.80	9.730	75,209,207						
pc-quote	gsm	5.00%	23.54	22.51	1.12	1,726,385	23.86	22.32	22.42	24.80	9.73	71,630,663	38.65517	1,686,186,000		0.15		
personal-wealth-biz	gsm	+5.00%	23.54	22.55		1,726,385	23.86	22.32	22.42	24.80	9.59		38.59		0.67	0.15	0.581	
predictwallstreet	gsm	+5.00%	23.54		+1.12	1,726,385												
raymond-james	gsm	5.00	23.54	22.51	1.12	1,726,385	23.86	22.32	23.54	24.80	9.73		39.90				0.59	
renewable-energy-world	gsm	+4.996%	23.54 usd	22.51	+1.120	1,726,385	23.86	22.32	22.42	24.80	9.730	75,209,207						
screamingmedia	gsm	+5.00%	$	open: 22.51	+1.12	8,393	$23.86	$22.32	$22.42	$24.80	$9.73		41.25	$1.60b			0.57	
scroli	gsm	%	gsm			0												
simple-stock-quotes	gsm	+5.00%	last trade: 23.54		change: 1.120								p/e ratio: 38.59					
smartmoney	gsm	(5.00%)	23.54	$22.51	1.12	1,726,385	$23.86	$22.32	$22.42	$24.80	$9.73			1,686,200	0.67%	$0.15		
stocknod	gsm	+4.996%	23.54 usd	22.51	+1.120	1,726,385	23.86	22.32	22.42	24.80	9.730	75,209,207						
stockpickr	gsm	5.00%	$23.54 1.12 | 5.00%	22.51	1.12	1.73m	23.86	22.32	22.42	24.80	9.73							
stocksmart	gsm	.0 %	$21.335	17.04	0	86,020	22.72	21.18										
stocktwits	gsm	5.08%	23.56		+1.14													
streetinsider-com	gsm	5.00%	23.54	$22.51	+1.12	1,725,985	$23.86	$22.32	$22.42	$24.80	$9.73		41.30				$0.57	
thecramerreport	gsm		23.54	22.55	+1.12	1726385	23.86	22.32										
thestree	gsm	5.0%	$23.54	22.51	1.12	1726385	23.86	22.32	22.42	-24.8	9.73	7.5209207e7		1.598195649e9				
tickerspy	gsm	5.00%	$23.54	22.51	+1.12	1,726,385	23.86	22.32	22.42	24.80	9.73		38.7	1.6b	0.67%	$0.15		
tmx-quotemedia	gsm	5.00%	23.540	22.510	1.120	1,726,385	23.860	22.320	22.420	24.800	9.730	75,209,207	39.30	1,770,424,733	0.669	0.150 usd	0.57	
updown	gsm	5.00%	$23.54	$22.51	$1.12	1,718,199	$23.86	$22.32	$22.42	$24.80	$9.73		38.21	$1.68b				
wallstreetsurvivor	gsm	5.00%	23.54	22.51	1.12	1,717,899	23.86	22.32		24.80	9.73		39.30	$2b	0.70%		0.46	
yahoo-finance	gsm	5.00%	23.54	22.55	1.12	1,726,385	23.86	22.32	22.42	24.80	9.73		40.52	1.76b	0.70%	0.15	0.58	
ycharts-com	gsm	+5.08%	23.56		+1.14					24.80	9.73		41.33	1.77b	0.67%		0.57	
zacks	gsm	(5.00%)	23.54		1.12	vol.  1,726,385	23.86	22.32		24.80	9.73		35.59	1.69 b	0.67	0.15	.63	
advfn	unp	2.26	106.76	104.6	2.36	2692264	107.04	104.21										
barchart	unp	+2.26%	106.76	104.71	+2.36	2,692,264	107.04	104.21	104.40	107.04	65.68		17.73	$52.38 b	1.84%	$1.90	+5.81	
barrons	unp	2.26%	106.76	104.60	+2.36	2.688m	107.04	104.21				502.90 million		$50.54 billion	1.78%	$0.48		
bloomberg	unp	2.261%	106.760	104.600	2.360	2,692,264	107.040	104.210		107.04	66.84	490.521mil	18.250	52,368.040mil	1.469	0.475 regular cash	5.850	
boston-com	unp	+2.261%	106.76 usd	104.60	+2.360	2,692,264	107.04	104.21	104.40	105.60	66.84	490,521,191						
bostonmerchant	unp	+2.261%	106.76 usd	104.60	+2.360	2,692,264	107.04	104.21	104.40	105.60	66.84	490,521,191						
business-insider	unp	+2.261%	106.76 usd	104.60	+2.360	2,692,264	107.04	104.21	104.40	105.60	66.84	490,521,191						
chron	unp	+2.261%	106.76 usd	104.60	+2.360	2,687,949	107.04	104.21	104.40	105.60	66.84	490,521,191						
cio-com	unp	+2.26%	106.76 usd	104.60	+2.360	2,687,949	107.04	104.21	104.40	105.60	66.84	490,521,191	18.41	52b	1.9	1.9		
cnn-money	unp	+2.26%today&rsquo;s change	106.76data as of 4:01pm et	104.60	+2.36	2,679,394	107.04	104.21	104.40				18.4	$52.4b	1.78%			
easystockalterts	unp	2.26%	106.76	104.60	+2.36	2687949	107.04	104.21	104.40	105.60	66.84		18.41				5.80	
eresearch-fidelity-com	unp	2.26%	106.7600	104.6000	2.3600	2,687,949	107.0400	104.2100	104.4000	105.6000	66.8400	490,521,000	17.97	$51.21b	1.82%	$0.475000		
finance-abc7-com	unp	+2.261%	106.76 usd	104.60	+2.360	2,687,949	107.04	104.21	104.40	105.60	66.84	490,521,191						
finance-abc7chicago-com	unp	+2.261%	106.76 usd	104.60	+2.360	2,687,949	107.04	104.21	104.40	105.60	66.84	490,521,191						
financial-content	unp	+2.261%	106.76 usd	104.60	+2.360	2,687,949	107.04	104.21	104.40	105.60	66.84	490,521,191						
finapps-forbes-com	unp	2.3%	$106.76	104.60	2.36	2,687,949	107.04	104.21	104.40	105.60	66.84	491 mil	18.4	52 bil	1.8	1.90	5.81	
finviz	unp	2.26%	106.76			2,687,949			104.40	1.10%	62.55%	490.52m	17.94	51.21b		1.90	5.82	
fool	unp	+2.26%	$106.76	$104.60	2.36	2,687,949	$107.04	$104.21	$104.40	$105.60	$66.84		17.80	$52.37b	1.70%	1.90		
foxbusiness	unp		$106.76		+2.36	2,692,264			$104.40									
google-finance	unp	(2.26%)	106.76	104.60	+2.36	2.69m	107.04	104.21		107.04	66.84	490.52m	18.34	52.37b	1.78	0.47	5.82	
howthemarketworks	unp	2.261%	106.76	104.6	2.36	2,687,949	107.04	104.21	104.4									
hpcwire	unp	+2.261%	106.76 usd	104.60	+2.360	2,692,264	107.04	104.21	104.40	105.60	66.84	490,521,191						
insidestocks	unp	+2.26%	106.76	104.71	+2.36	2687949	107.04	104.21					price earnings ratio: 18.38					
investopedia	unp	+2.26 %	$106.76	104.60	+2.36				104.40									
investorguide	unp	+2.26%	106.76	104.60	+2.36		107.04	104.21		105.60	66.84		17.94	52.368b			5.818	
marketintellisearch	unp	2.26 %	$106.76	$104.60	2.36	2661.40k	$107.04	$104.21	$104.40			490.52m	17.94	51.21b	1.82 %		5.82	
marketwatch	unp	+2.26%	$106.76	open: 104.60	+2.36	13,110	$107.04	$104.21	$104.40	$107.04	$66.84		18.17	$50.54b	1.78%	0.48	5.88	
minyanville	unp	+2.261%	106.76 usd	104.60	+2.360	2,687,949	107.04	104.21	104.40	105.60	66.84	490,521,191						
msn-money	unp	+2.26%	106.76	104.60	+2.36	2.69 mil	107.04	104.21	104.40	105.60	66.84	490.52 mil	18.38	51.21 bil	1.82%	1.90	5.82	
nasdaq-com	unp	2.26%	$ 106.76		2.36	2,687,949	$ 107.04	$ 104.21	$ 104.40	$ 105.60	$ 66.84	490,521,000	18.38	$ 52,368,021,960	1.82 %	$1.900000	$ 5.81	
optimum	unp	+2.26%	106.76 ( 4:01 pm edt)	104.60	+2.36	2,687,949	107.04	104.21	104.40	105.60	66.84	490.52m	18.4	52.4b	1.42	1.52	5.80	
paidcontent	unp	+2.261%	106.76 usd	104.60	+2.360	2,687,949	107.04	104.21	104.40	105.60	66.84	490,521,191						
pc-quote	unp	2.26%	106.76	104.6	2.36	2,692,264	107.04	104.21	104.4	105.60	66.84	479,810,697	17.96902	51,224,590,000		0.475		
personal-wealth-biz	unp	+2.26%	106.76	104.60		2,692,264	107.04	104.21	104.40	105.60	66.84		17.94		1.50	1.565	5.818	
predictwallstreet	unp	+2.26%	106.76		+2.36	2,687,949												
raymond-james	unp	2.26	106.76	104.60	2.36	2,687,949	107.04	104.21	106.76	105.60	66.84		18.13				5.89	
renewable-energy-world	unp	+2.261%	106.76 usd	104.60	+2.360	2,687,949	107.04	104.21	104.40	105.60	66.84	490,521,191						
screamingmedia	unp	+2.26%	$	open: 104.60	+2.36	8,795	$107.04	$104.21	$104.40	$107.04	$66.84		18.17	$50.54b	1.78%	0.48	5.88	
scroli	unp	2.26%	unp 106.76	104.60	2.36	0	107.04	104.21	104.40	107.04	66.84		18.34				5.82	
simple-stock-quotes	unp	+2.26%	last trade: 106.76		change: 2.360								p/e ratio: 17.94					
smartmoney	unp	(2.26%)	106.76	$104.60	2.36	2,692,264	$107.04	$104.21	$104.40	$105.60	$66.84			51,210,400	1.82%	$0.48		
stocknod	unp	+2.261%	106.76 usd	104.60	+2.360	2,692,264	107.04	104.21	104.40	105.60	66.84	490,521,191						
stockpickr	unp	2.26%	$106.76 2.36 | 2.26%	104.60	2.36	2.69m	107.04	104.21	104.40	105.60	66.84							
stocksmart	unp	.0 %	$100.92	92	0	419,867	105.17	100.82										
stocktwits	unp	2.24%	106.74		+2.34													
streetinsider-com	unp	2.26%	106.76	$104.60	+2.36	2,687,949	$107.04	$104.21	$104.40	$105.60	$66.84		18.41				$5.80	
thecramerreport	unp		106.76	104.60	+2.36	2687949	107.04	104.21										
thestree	unp	2.26%	$106.76	104.6	2.36	2687949	107.04	104.21	104.4	-105.6	66.84	4.90521191e8		5.0523682673e10				
tickerspy	unp	2.26%	$106.76	104.60	+2.36	2,687,949	107.04	104.21	104.40	105.60	66.84		18.0	51.2b	1.82%	$0.47		
tmx-quotemedia	unp	2.26%	106.760	104.600	2.360	2,692,264	107.040	104.210	104.400	105.600	66.840	490,521,191	18.00	52,368,042,351	1.820	0.475 usd	5.80	
updown	unp	2.26%	$106.76	$104.60	$2.36	2,679,394	$107.04	$104.21	$104.40	$105.60	$66.84	490.52b	17.78	$51.21b			5.87	
wallstreetsurvivor	unp	2.26%	106.76	104.60	2.36	2,687,949	107.04	104.21		105.60	66.84		18.00	$51b	1.80%	1.31 -	5.53	
yahoo-finance	unp	2.26%	106.76	104.60	2.36	2,687,949	107.04	104.21	104.40	107.04	66.84		18.35	52.37b	1.80%	1.90	5.82	
ycharts-com	unp	+2.24%	106.74		+2.34					105.60	66.84		18.37	52.37b	1.76%		5.81	
zacks	unp	(2.26%)	106.76		2.36	vol.  2,687,949	107.04	104.21		107.04	66.84		17.97	51.22 b	1.82	1.90	5.81	
advfn	els	2.24	63.84	62.58	1.4	396043	64.0	62.55										
barchart	els	+2.24%	63.84	62.58	+1.40	396,043	64.00	62.55	62.44	64.92	45.84		0.00	$1.99 b	2.39%	$1.50	+1.36	
barrons	els	2.24%	63.84	62.58	+1.40	390,274	64.00	62.55				35.52 million		$2.46 billion	2.35%	$0.38		
bloomberg	els	2.242%	63.840	62.580	1.400	396,043	64.000	62.550		64.92	46.61	38.942mil	43.726	2,486.063mil	2.115	0.375 regular cash	1.460	
boston-com	els	+2.242%	63.84 usd	62.58	+1.400	396,043	64.00	62.55	62.44	64.92	46.61	31,209,453						
bostonmerchant	els	+2.242%	63.84 usd	62.58	+1.400	396,043	64.00	62.55	62.44	64.92	46.61	31,209,453						
business-insider	els	+2.242%	63.84 usd	62.58	+1.400	396,043	64.00	62.55	62.44	64.92	46.61	31,209,453						
chron	els	+2.242%	63.84 usd	62.58	+1.400	395,042	64.00	62.55	62.44	64.92	46.61	31,209,453						
cio-com	els	+2.24%	63.84 usd	62.58	+1.400	395,042	64.00	62.55	62.44	64.92	46.61	31,209,453	46.94	2b	2.4	1.5		
cnn-money	els	+2.24%	63.84	62.58	+1.40	395,042	64.00	62.55	62.44				46.9	$2.0b	2.35%			
easystockalterts	els	2.24%	63.84	62.58	+1.40	395042	64.00	62.55	62.44	64.92	46.61		46.94				1.36	
eresearch-fidelity-com	els	2.24%	63.8400	62.5800	1.4000	395,042	64.0000	62.5500	62.4400	64.9200	46.6100	38,942,000	45.91	$2.43b	2.16%	$0.375000		
finance-abc7-com	els	+2.242%	63.84 usd	62.58	+1.400	395,042	64.00	62.55	62.44	64.92	46.61	31,209,453						
finance-abc7chicago-com	els	+2.242%	63.84 usd	62.58	+1.400	395,042	64.00	62.55	62.44	64.92	46.61	31,209,453						
financial-content	els	+2.242%	63.84 usd	62.58	+1.400	395,042	64.00	62.55	62.44	64.92	46.61	31,209,453						
finapps-forbes-com	els	2.2%	$63.84	62.58	1.40	395,042	64.00	62.55	62.44	64.92	46.61	39 mil	46.9	2 bil	2.3	1.50	1.36	
finviz	els	2.24%	63.84			395,042			62.44	-1.66%	40.19%	30.83m	46.60	1.97b		1.50	1.37	
fool	els	+2.24%	$63.84	$62.58	1.40	395,042	$64.00	$62.55	$62.44	$64.92	$46.61		45.80	$1.99b	2.50%	1.50		
foxbusiness	els		$63.84		+1.40	396,043			$62.44									
google-finance	els	(2.24%)	63.84	62.58	+1.40	395,042.00	64.00	62.55		64.92	46.61	31.21m	46.74	1.99b	2.35	0.38	1.37	
howthemarketworks	els	2.242%	63.84	62.58	1.4	390,274	64	62.55	62.44									
hpcwire	els	+2.242%	63.84 usd	62.58	+1.400	396,043	64.00	62.55	62.44	64.92	46.61	31,209,453						
insidestocks	els	+2.24%	63.84	62.58	+1.40	390274	64.00	62.55					price earnings ratio: 17.98					
investopedia	els	+2.24 %	$63.84	62.58	+1.40				62.44									
investorguide	els	+2.24%	63.84	62.58	+1.40		64.00	62.55		64.92	46.61		45.91	1.992b			1.36	
marketintellisearch	els	2.24 %	$63.84	$62.58	1.40	360.80k	$64.00	$62.55	$62.44			30.83m	45.58	1.93b	2.4 %		1.37	
marketwatch	els	+2.24%	$63.84	open: 62.58	+1.40	6,346	$64.00	$62.55	$62.44	$64.92	$46.61		53.74	$2.46b	2.35%	0.38	1.19	
minyanville	els	+2.242%	63.84 usd	62.58	+1.400	395,042	64.00	62.55	62.44	64.92	46.61	31,209,453						
msn-money	els	+2.24%	63.84	62.58	+1.40	395,042	64.00	62.55	62.44	64.92	46.61	38.94 mil	46.60	2.43 bil	2.40%	1.50	1.36	
nasdaq-com	els	2.24%	$ 63.84		1.40	395,042	$ 64	$ 62.55	$ 62.44	$ 64.92	$ 46.61	31,209,000	46.94	$ 1,992,382,560	2.4 %	$1.500000	$ 1.36	
optimum	els	+2.24%	63.84 ( 4:15 pm edt)	62.58	+1.40	395,042	64.00	62.55	62.44	64.92	46.61	31.21m	46.9	2.0b	2.35	1.50	1.36	
paidcontent	els	+2.242%	63.84 usd	62.58	+1.400	395,042	64.00	62.55	62.44	64.92	46.61	31,209,453						
pc-quote	els	2.24%	63.84	62.58	1.40	396,043	64.0	62.55	62.44	64.92	46.61	30,507,965	45.57664	1,947,629,000		0.375		
personal-wealth-biz	els	+2.24%	63.84	62.58		396,043	64.00	62.55	62.44	64.92	46.61		45.91		2.16	1.35	1.36	
predictwallstreet	els	+2.24%	63.84		+1.40	395,042												
raymond-james	els	2.24	63.84	62.58	1.40	395,042	64.00	62.55	63.84	64.92	46.61		46.26				1.38	
renewable-energy-world	els	+2.242%	63.84 usd	62.58	+1.400	395,042	64.00	62.55	62.44	64.92	46.61	31,209,453						
screamingmedia	els	+2.24%	$	open: 62.58	+1.40	6,346	$64.00	$62.55	$62.44	$64.92	$46.61		53.74	$2.46b	2.35%	0.38	1.19	
scroli	els	%	els			0												
simple-stock-quotes	els	+2.24%	last trade: 63.84		change: 1.400								p/e ratio: 45.91					
smartmoney	els	(2.24%)	63.84	$62.58	1.40	396,043	$64.00	$62.55	$62.44	$64.92	$46.61			1,948,700	2.40%	$0.38		
stocknod	els	+2.242%	63.84 usd	62.58	+1.400	396,043	64.00	62.55	62.44	64.92	46.61	31,209,453						
stockpickr	els	2.24%	$63.84 1.40 | 2.24%	62.62	1.40	395.04k	64.00	62.55	62.44	64.92	46.61							
stocksmart	els	.0 %	$60.15	56.19	0	58,477	60.33	57.69										
stocktwits	els	2.29%	63.87		+1.43													
streetinsider-com	els	2.24%	63.84	$62.58	+1.40	396,043	$64.00	$62.55	$62.44	$64.92	$46.61		46.94				$1.36	
thecramerreport	els		63.84	62.58	+1.40	396043	64.00	62.55										
thestree	els	2.24%	$63.84	62.62	1.4	395042	64.0	62.55	62.44	-64.92	46.61	3.1209453e7		1.95870527e9				
tickerspy	els	2.24%	$63.84	62.58	+1.40	396,043	64.00	62.55	62.44	64.92	46.61		45.6	1.9b	2.40%	$0.38		
tmx-quotemedia	els	2.24%	63.840	62.580	1.400	396,043	64.000	62.550	62.440	64.920	46.610	31,209,453	45.60	1,992,411,480	2.350	0.375 usd	1.37	
updown	els	2.24%	$63.84	$62.58	$1.40	390,122	$64.00	$62.55	$62.44	$64.92	$46.61	31.20b	44.05	$1.94b			1.42	
wallstreetsurvivor	els	2.24%	63.84	62.58	1.40	390,274	64.00	62.55		64.92	46.61		45.60	$2b	2.40%	1.20 -	1.25	
yahoo-finance	els	2.24%	63.84	62.58	1.40	395,042	64.00	62.55	62.44	64.92	46.61		46.94	1.99b	2.40%	1.50	1.36	
ycharts-com	els	+2.29%	63.87		+1.43					64.92	46.61		46.62	1.99b	2.35%		1.37	
zacks	els	(2.24%)	63.84		1.40	vol.  395,042	64.00	62.55		64.92	46.61		18.05	1.95 b	2.40	1.50	3.46	
advfn	chsp	-2.05	16.71	17.05	-0.35	283284	17.09	16.52										
barchart	chsp	-2.05%	16.71	17.05	-0.35	283,284	17.09	16.52	17.06	19.54	14.64		19.41	$310.97 m	4.79%	$0.80	+0.06	
barrons	chsp	2.05%	16.71	17.05	-0.35	279,116	17.09	16.52				11.24 million		$536.68 million	4.79%	$0.2		
bloomberg	chsp	-2.052%	16.710	17.050	-0.350	283,284	17.090	16.520		20.22	15.06	32.156mil	278.500	537.329mil	4.790	0.200 regular cash	0.060	
boston-com	chsp	-2.052%	16.71 usd	17.05	-0.3500	283,284	17.09	16.52	17.06	20.22	15.06	32,156,120						
bostonmerchant	chsp	-2.052%	16.71 usd	17.05	-0.3500	283,284	17.09	16.52	17.06	20.22	15.06	32,156,120						
business-insider	chsp	-2.052%	16.71 usd	17.05	-0.3500	283,284	17.09	16.52	17.06	20.22	15.06	32,156,120						
chron	chsp	-2.052%	16.71 usd	17.05	-0.3500	279,116	17.09	16.52	17.06	20.22	15.06	32,156,120						
cio-com	chsp	-2.05%	16.71 usd	17.05	-0.3500	279,116	17.09	16.52	17.06	20.22	15.06	32,156,120	208.88	537m	4.7	0.8		
cnn-money	chsp	-2.05%today&rsquo;s change	16.71data as of 4:02pm et	17.05	-0.35	279,116	17.09	16.52	17.06				208.9	$519.8m	4.79%			
easystockalterts	chsp	-2.05%	16.71	17.05	-0.35	279116	17.09	16.52	17.06	20.22	15.06		208.88				0.08	
eresearch-fidelity-com	chsp	-2.05%	16.7100	17.0500	-0.3500	279,116	17.0900	16.5200	17.0600	20.2200	15.0600	32,156,000	284.33	$548.58m	4.69%	$0.200000		
finance-abc7-com	chsp	-2.052%	16.71 usd	17.05	-0.3500	279,116	17.09	16.52	17.06	20.22	15.06	32,156,120						
finance-abc7chicago-com	chsp	-2.052%	16.71 usd	17.05	-0.3500	279,116	17.09	16.52	17.06	20.22	15.06	32,156,120						
financial-content	chsp	-2.052%	16.71 usd	17.05	-0.3500	279,116	17.09	16.52	17.06	20.22	15.06	32,156,120						
finapps-forbes-com	chsp	-2.0%	$16.71	17.05	-0.35	279,116	17.09	16.52	17.06	20.22	15.06	32 mil	278.5	537 mil	4.8	0.80	0.06	
finviz	chsp	-2.05%	16.71			279,116			17.06	-14.48%	16.25%	32.16m	284.33	548.65m		0.80	0.06	
fool	chsp	-2.05%	$16.71	$17.05	-0.35	279,116	$17.09	$16.52	$17.06	$20.22	$15.06		0.00	$537.33m		0.80		
foxbusiness	chsp		$16.71		-0.35	283,284			$17.06									
google-finance	chsp	(-2.05%)	16.71	17.05	-0.35	279,116.00	17.09	16.52		20.22	15.06	32.16m		537.33m			-0.01	
howthemarketworks	chsp	-2.052%	16.71	17.05	-0.35	279,116	17.09	16.52	17.06									
hpcwire	chsp	-2.052%	16.71 usd	17.05	-0.3500	283,284	17.09	16.52	17.06	20.22	15.06	32,156,120						
insidestocks	chsp	-2.05%	16.71	17.05	-0.35	279116	17.09	16.52										
investopedia	chsp	-2.05 %	$16.71	17.05	-0.35				17.06									
investorguide	chsp	-2.05%	16.71	17.05	-0.35		17.09	16.52		20.22	15.06			531.3m			-0.082	
marketintellisearch	chsp	-2.05 %	$16.71	$17.05	-0.35	306.60k	$17.09	$16.52	$17.06			32.16m	284.33	0.55b	4.69 %		0.06	
marketwatch	chsp	-2.05%	$16.71	open: 17.05	-0.35	4,168	$17.09	$16.52	$17.06	$20.22	$15.35			$536.68m	4.79%	0.20		
minyanville	chsp	-2.052%	16.71 usd	17.05	-0.3500	279,116	17.09	16.52	17.06	20.22	15.06	32,156,120						
msn-money	chsp	-2.05%	16.71	17.05	-0.35	279,116	17.09	16.52	17.06	20.22	15.06	32.16 mil	-1,671.00	548.58 mil	4.69%	0.80	0.06	
nasdaq-com	chsp	2.05%	$ 16.71		0.35	279,116	$ 17.09	$ 16.52	$ 17.06	$ 20.22	$ 15.06	32,156,000	278.5	$ 537,326,760	4.69 %	$0.800000	$ 0.06	
optimum	chsp	-2.05%	16.71 ( 4:15 pm edt)	17.05	-0.35	279,116	17.09	16.52	17.06	20.22	15.06	32.16m	208.9	537.3m	4.79	0.80	0.08	
paidcontent	chsp	-2.052%	16.71 usd	17.05	-0.3500	279,116	17.09	16.52	17.06	20.22	15.06	32,156,120						
pc-quote	chsp	-2.05%	16.71	17.05	-0.35	283,284	17.09	16.52	17.06	20.22	15.06	32,829,527	-1706.0	548,581,000		0.2		
personal-wealth-biz	chsp	-2.05%	16.71	17.05	-0.35	283,284	17.09	16.52	17.06	20.22	15.06				4.69	0.80	-0.082	
predictwallstreet	chsp	-2.05%	16.71		-0.35	279,116												
raymond-james	chsp	-2.05	16.71	17.05	-0.35	279,116	17.09	16.52	16.71	20.22	15.06		278.50				0.06	
renewable-energy-world	chsp	-2.052%	16.71 usd	17.05	-0.3500	279,116	17.09	16.52	17.06	20.22	15.06	32,156,120						
screamingmedia	chsp	-2.05%	$	open: 17.05	-0.35	6,366	$17.09	$16.52	$17.06	$20.22	$15.35			$536.68m	4.79%	0.20		
scroli	chsp	%	chsp			0												
simple-stock-quotes	chsp	-2.05%	last trade: 16.71		change: -0.350													
smartmoney	chsp	(-2.05%)	16.71	$17.05	-0.35	283,284	$17.09	$16.52	$17.06	$20.22	$15.06			548,600	4.69%	$0.20		
stocknod	chsp	-2.052%	16.71 usd	17.05	-0.3500	283,284	17.09	16.52	17.06	20.22	15.06	32,156,120						
stockpickr	chsp	-2.05%	$16.71 -0.35 | -2.05%	17.09	-0.35	279.12k	17.09	16.52	17.06	20.22	15.06							
stocksmart	chsp	.0 %	$17.24	19.02	0	5,232	17.83	17.17										
stocktwits	chsp	-2.05%	16.71		-0.35													
streetinsider-com	chsp	2.05%	16.71	$17.05	-0.35	279,116	$17.09	$16.52	$17.06	$20.22	$15.06		208.88				$0.08	
thecramerreport	chsp		16.71	17.05	-0.35	279116	17.09	16.52										
thestree	chsp	-2.05%	$16.71	17.09	-0.35	279116	17.09	16.52	17.06	-20.22	15.06	3.215612e7		5.36685643e8				
tickerspy	chsp	-2.05%	$16.71	17.05	-0.35	279,116	17.09	16.52	17.06	20.22	15.06		-1706.0	548.5m	4.69%	$0.20		
tmx-quotemedia	chsp	-2.05%	16.710	17.050	-0.350	283,284	17.090	16.520	17.060	20.220	15.060	32,156,120		537,328,765	4.689	0.200 usd		
updown	chsp	-2.05%	$16.71	$17.05	-$0.35	279,116	$17.09	$16.52	$17.06	$20.22	$15.06	32.15b		$549m			-0.07	
wallstreetsurvivor	chsp	-2.05%	16.71	17.05	-0.35	279,116	17.09	16.52		20.22	15.06			$549m	4.70%	0.40 -	-0.07	
yahoo-finance	chsp	2.05%	16.71	17.05	0.35	279,116	17.09	16.52	17.06	20.22	15.06			531.28m	4.80%	0.80	-0.08	
ycharts-com	chsp	-1.94%	16.71		-0.33					20.22	15.06		278.50	310.97m	4.89%		0.06	
zacks	chsp	(-2.05%)	16.71		-0.35	vol.  279,116	17.09	16.52		20.22	15.06		19.84	548.58 m	4.69	0.80	.86	
advfn	nor	1.72	15.4	15.15	0.26	141323	15.5	14.92										
barchart	nor	+1.72%	15.40	15.15	+0.26	141,323	15.50	14.92	15.14	17.82	5.87		11.65	$1.03 b			+1.74	
barrons	nor	1.72%	15.40	15.15	+0.26	141,323	15.50	14.92				52.80 million		$981.02 million	nor has not issued dividends in more than 1 year.			
bloomberg	nor	1.717%	15.400	15.150	0.260	141,323	15.500	14.920		17.82	5.87	66.827mil	8.902	1,029.129mil			1.730	
boston-com	nor	+1.717%	15.40 usd	15.15	+0.2600	141,323	15.50	14.92	15.14	17.77	5.870	66,826,561						
bostonmerchant	nor	+1.717%	15.40 usd	15.15	+0.2600	141,323	15.50	14.92	15.14	17.77	5.870	66,826,561						
business-insider	nor	+1.717%	15.40 usd	15.15	+0.2600	141,323	15.50	14.92	15.14	17.77	5.870	66,826,561						
chron	nor	+1.717%	15.40 usd	15.15	+0.2600	141,323	15.50	14.92	15.14	17.77	5.870	66,826,561						
cio-com	nor	+1.72%	15.40 usd	15.15	+0.2600	141,323	15.50	14.92	15.14	17.77	5.870	66,826,561	8.652	1b				
cnn-money	nor	+1.72%today&rsquo;s change	15.40data as of 4:02pm et	15.08	+0.26	141,323	15.50	14.92	15.14				8.7	$1.0b				
easystockalterts	nor	1.72%	15.40	15.15	+0.26	141323	15.50	14.92	15.14	17.77	5.87		8.65				1.78	
eresearch-fidelity-com	nor	1.72%	15.4000	15.1500	0.2600	141,323	15.5000	14.9200	15.1400	17.8200	5.8700	66,827,000	8.70	$1.01b				
finance-abc7-com	nor	+1.717%	15.40 usd	15.15	+0.2600	141,323	15.50	14.92	15.14	17.77	5.870	66,826,561						
finance-abc7chicago-com	nor	+1.717%	15.40 usd	15.15	+0.2600	141,323	15.50	14.92	15.14	17.77	5.870	66,826,561						
financial-content	nor	+1.717%	15.40 usd	15.15	+0.2600	141,323	15.50	14.92	15.14	17.77	5.870	66,826,561						
finapps-forbes-com	nor	1.7%	$15.40	15.15	0.26	141,323	15.50	14.92	15.14	17.82	5.87	67 mil	8.9	1 bil	0.0	0.00	1.74	
finviz	nor	1.72%	15.40			142,123			15.14	-13.58%	162.35%	66.83m	8.80	1.01b			1.72	
fool	nor	+1.72%	$15.40	$15.15	0.26	112,521	$15.50	$14.92	$15.14	$17.82	$5.87		8.20	$1.03b				
foxbusiness	nor		$15.40		+0.26	144,237			$15.14									
google-finance	nor	(1.72%)	15.40	15.15	+0.26	141,323.00	15.50	14.92		17.82	5.87	66.83m	8.96	1.03b			1.72	
howthemarketworks	nor	1.717%	15.4	15.15	0.26	141,323	15.5	14.92	15.14									
hpcwire	nor	+1.717%	15.40 usd	15.15	+0.2600	141,323	15.50	14.92	15.14	17.77	5.870	66,826,561						
insidestocks	nor	+1.72%	15.40	15.15	+0.26	141323	15.50	14.92					price earnings ratio: 12.22					
investopedia	nor	+1.72 %	$15.40	15.15	+0.26				15.14									
marketintellisearch	nor	1.72 %	$15.40	$15.15	0.26	158.70k	$15.50	$14.92	$15.14			66.83m	8.80	1.01b	0.0 %		1.72	
marketwatch	nor	+1.72%	$15.40	open: 15.15	+0.26	6,352	$15.50	$14.92	$15.14	$17.82	$5.87		9.97	$981.02m			1.55	
minyanville	nor	+1.717%	15.40 usd	15.15	+0.2600	141,323	15.50	14.92	15.14	17.77	5.870	66,826,561						
msn-money	nor	+1.72%	15.40	15.15	+0.26	141,323	15.50	14.92	15.14	17.82	5.87	66.83 mil	8.42	1.01 bil			1.72	
nasdaq-com	nor	1.72%	$ 15.40		0.26	141,323	$ 15.50	$ 14.92	$ 15.14	$ 17.82	$ 5.87	66,827,000	8.85	$ 1,029,135,800			$ 1.74	
optimum	nor	+1.72%	15.40 ( 4:02 pm edt)	15.15	+0.26	141,323	15.50	14.92	15.14	17.77	5.87	66.83m	8.7	1.0b			1.78	
paidcontent	nor	+1.717%	15.40 usd	15.15	+0.2600	141,323	15.50	14.92	15.14	17.77	5.870	66,826,561						
pc-quote	nor	1.72%	15.4	15.15	0.26	144,237	15.5	14.92	15.14	17.82	5.87	65,698,753	8.27322	1,011,761,000				
personal-wealth-biz	nor	+1.72%	15.40	15.15		144,237	15.50	14.92	15.14	17.82	5.87		8.47			0.00	1.788	
predictwallstreet	nor	+1.72%	15.40		+0.26	141,323												
raymond-james	nor	1.72	15.40	15.15	0.26	141,323	15.50	14.92	15.40	17.82	5.87		8.70				1.77	
renewable-energy-world	nor	+1.717%	15.40 usd	15.15	+0.2600	141,323	15.50	14.92	15.14	17.77	5.870	66,826,561						
screamingmedia	nor	+1.72%	$	open: 15.15	+0.26	6,352	$15.50	$14.92	$15.14	$17.82	$5.87		9.97	$981.02m			1.55	
scroli	nor	%	nor			0												
simple-stock-quotes	nor	+1.72%	last trade: 15.40		change: 0.260								p/e ratio: 8.47					
smartmoney	nor	(1.72%)	15.40	$15.15	0.26	141,323	$15.50	$14.92	$15.14	$17.82	$5.87			1,011,800	0.00%	$0.00		
stocknod	nor	+1.717%	15.40 usd	15.15	+0.2600	141,323	15.50	14.92	15.14	17.77	5.870	66,826,561						
stockpickr	nor	1.72%	$15.40 0.26 | 1.72%	15.08	0.26	141.32k	15.50	14.92	15.14	17.82	5.87							
stocksmart	nor	.0 %	$14.245	14.01	0	5,526	14.93	14.21										
stocktwits	nor	1.65%	15.39		+0.25													
streetinsider-com	nor	1.72%	15.40	$15.15	+0.26	141,323	$15.50	$14.92	$15.14	$17.77	$5.87		8.65				$1.78	
thecramerreport	nor		15.40	15.15	+0.26	142123	15.50	15.15										
thestree	nor	1.72%	$15.4	15.08	0.26	141323	15.5	14.92	15.14	-17.82	5.87	6.6826561e7		9.81013915e8				
tickerspy	nor	1.72%	$15.40	15.15	+0.26	141,323	15.50	14.92	15.14	17.82	5.87		8.3	1.0b	0.00%	$0.00		
tmx-quotemedia	nor	1.72%	15.400	15.150	0.260	144,237	15.500	14.920	15.140	17.820	5.870	66,826,561	8.50	1,029,129,039			1.78	
updown	nor	1.72%	$15.40	$15.15	$0.26	141,323	$15.50	$14.92	$15.14	$17.82	$5.87	66.82b	8.24	$1.01b			1.84	
wallstreetsurvivor	nor	1.72%	15.40	15.15	0.26	141,323	15.50	14.92		17.82	5.87		8.50	$1b			1.27	
yahoo-finance	nor	1.72%	15.40	15.15	0.26	142,123	15.50	14.92	15.14	17.82	5.87		8.61	1.03b			1.79	
ycharts-com	nor	+1.65%	15.39		+0.25					17.82	5.87		8.84	1.03b	0.00%		1.74	
zacks	nor	(1.72%)	15.40		0.26	vol.  141,323	15.50	14.92		17.82	5.87		12.02	1.01 b	0.00	0.00	1.26	
advfn	ttek	2.04	22.96	22.53	0.46	550080	23.0	22.5012										
barchart	ttek	+2.04%	22.96	22.53	+0.46	579,336	23.00	22.50	22.50	27.16	18.00		17.16	$1.43 b			+1.34	
barrons	ttek	2.04%	22.96	22.53	+0.46	549,790	23.00	22.501				62.09 million		$1.40 billion	ttek has not issued dividends in more than 1 year.			
bloomberg	ttek	2.044%	22.960	22.530	0.460	550,080	23.000	22.501		27.16	18.00	62.343mil	17.394	1,431.397mil			1.320	
boston-com	ttek	+2.044%	22.96 usd	22.53	+0.4600	550,080	23.00	22.50	22.50	27.16	18.00	62,343,081						
bostonmerchant	ttek	+2.044%	22.96 usd	22.53	+0.4600	550,080	23.00	22.50	22.50	27.16	18.00	62,343,081						
business-insider	ttek	+2.044%	22.96 usd	22.53	+0.4600	550,080	23.00	22.50	22.50	27.16	18.00	62,343,081						
chron	ttek	+2.044%	22.96 usd	22.53	+0.4600	549,790	23.00	22.50	22.50	27.16	18.00	62,343,081						
cio-com	ttek	+2.04%	22.96 usd	22.53	+0.4600	549,790	23.00	22.50	22.50	27.16	18.00	62,343,081	17.01	1b				
cnn-money	ttek	+2.04%today&rsquo;s change	22.96data as of 4:00pm et	22.53	+0.46	536,876	23.00	22.50	22.50				17.0	$1.4b				
easystockalterts	ttek	2.04%	22.96	22.53	+0.46	549550	23.00	22.50	22.50	27.16	18.00		17.01				1.35	
eresearch-fidelity-com	ttek	2.04%	22.9600	22.5300	0.4600	549,790	23.0000	22.5012	22.5000	27.1600	18.0000	62,343,000	16.79	$1.40b				
finance-abc7-com	ttek	+2.044%	22.96 usd	22.53	+0.4600	549,790	23.00	22.50	22.50	27.16	18.00	62,343,081						
finance-abc7chicago-com	ttek	+2.044%	22.96 usd	22.53	+0.4600	549,790	23.00	22.50	22.50	27.16	18.00	62,343,081						
financial-content	ttek	+2.044%	22.96 usd	22.53	+0.4600	549,790	23.00	22.50	22.50	27.16	18.00	62,343,081						
finapps-forbes-com	ttek	2.0%	$22.96	22.53	0.46	549,790	23.00	22.50	22.50	27.16	18.00	62 mil	17.1	1 bil	0.0	0.00	1.34	
finviz	ttek	2.04%	22.96			549,790			22.50	-15.46%	27.56%	62.34m	16.79	1.40b			1.34	
fool	ttek	+2.04%	$22.96	$22.53	0.46	549,790	$23.00	$22.50	$22.50	$27.16	$18.00		16.70	$1.43b				
foxbusiness	ttek		$22.96		+0.46	550,080			$22.50									
google-finance	ttek	(2.04%)	22.96	22.53	+0.46	549,790.00	23.00	22.50		27.16	18.00	62.34m	17.13	1.43b			1.34	
howthemarketworks	ttek	2.044%	22.96	22.53	0.46	540,726	23	22.5012	22.5									
hpcwire	ttek	+2.044%	22.96 usd	22.53	+0.4600	549,790	23.00	22.50	22.50	27.16	18.00	62,343,081						
insidestocks	ttek	+2.04%	22.96	22.53	+0.46	522304	23.00	22.50					price earnings ratio: 17.13					
investopedia	ttek	+2.04 %	$22.96	22.53	+0.46				22.50									
investorguide	ttek	+2.04%	22.96	22.53	+0.46		23.00	22.5012		27.16	18.00		16.67	1.431b			1.35	
marketintellisearch	ttek	2.04 %	$22.96	$22.53	0.46	533.90k	$23.00	$22.53	$22.50			62.34m	16.79	1.40b	0.0 %		1.34	
marketwatch	ttek	+2.04%	$22.96	open: 22.53	+0.46	9,524	$23.00	$22.50	$22.50	$27.16	$18.00		17.29	$1.40b			1.33	
minyanville	ttek	+2.044%	22.96 usd	22.53	+0.4600	549,790	23.00	22.50	22.50	27.16	18.00	62,343,081						
msn-money	ttek	+2.04%	22.96	22.53	+0.46	549,790	23.00	22.50	22.50	27.16	18.00	62.34 mil	17.01	1.4 bil			1.34	
nasdaq-com	ttek	2.04%	$ 22.96	$ 22.53	0.46	549,790	$ 23	$ 22.5012	$ 22.50	$ 27.16	$ 18	62,343,000	17.13	$ 1,431,395,280			$ 1.34	
optimum	ttek	+2.04%	22.96 ( 4:00 pm edt)	22.53	+0.46	549,550	23.00	22.50	22.50	27.16	18.00	62.34m	17.0	1.4b			1.35	
paidcontent	ttek	+2.044%	22.96 usd	22.53	+0.4600	549,790	23.00	22.50	22.50	27.16	18.00	62,343,081						
pc-quote	ttek	2.04%	22.96	22.53	0.46	550,080	23.0	22.5012	22.5	27.16	18.00	61,093,968	16.66667	1,402,718,000				
personal-wealth-biz	ttek	+2.04%	22.96	22.53		550,080	23.00	22.5012	22.50	27.16	18.00		16.67			0.00	1.35	
predictwallstreet	ttek	+2.04%	22.99		+0.46	549,790												
raymond-james	ttek	2.04	22.96	22.53	0.46	549,790	23.00	22.50	22.96	27.16	18.00		16.88				1.36	
renewable-energy-world	ttek	+2.044%	22.96 usd	22.53	+0.4600	549,790	23.00	22.50	22.50	27.16	18.00	62,343,081						
screamingmedia	ttek	+2.04%	$	open: 22.53	+0.46	9,524	$23.00	$22.50	$22.50	$27.16	$18.00		17.29	$1.40b			1.33	
scroli	ttek	%	ttek			0												
simple-stock-quotes	ttek	+2.04%	last trade: 22.96		change: 0.460								p/e ratio: 16.67					
smartmoney	ttek	(2.04%)	22.96	$22.53	0.46	549,790	$23.00	$22.50	$22.50	$27.16	$18.00			1,402,700	0.00%	$0.00		
stocknod	ttek	+2.044%	22.96 usd	22.53	+0.4600	549,790	23.00	22.50	22.50	27.16	18.00	62,343,081						
stockpickr	ttek	2.04%	$22.96 0.46 | 2.04%	22.53	0.46	549.79k	23.00	22.50	22.50	27.16	18.00							
stocksmart	ttek	.0 %	$23.77	25.29	0	35,801	24.18	23.75										
stocktwits	ttek	1.96%	22.94		+0.44													
streetinsider-com	ttek	2.04%	22.96	$22.53	+0.46	549,550	$23.00	$22.50	$22.50	$27.16	$18.00		17.01				$1.35	
thecramerreport	ttek		22.96	22.53	+0.46	549790	23.00	22.5012										
thestree	ttek	2.04%	$22.96	22.53	0.46	549790	23.0	22.5	22.5	-27.16	18.0	6.2343081e7		1.401472461e9				
tickerspy	ttek	2.04%	$22.96	22.53	+0.46	549,790	23.00	22.50	22.50	27.16	18.00		16.7	1.4b	0.00%	$0.00		
tmx-quotemedia	ttek	2.04%	22.960	22.530	0.460	550,080	23.000	22.501	22.500	27.160	18.000	62,343,081	16.70	1,431,397,140			1.35	
updown	ttek	2.04%	$22.96	$22.53	$0.46	536,876	$23.00	$22.50	$22.50	$27.16	$18.00	62.34b	16.61	$1.40b			1.35	
wallstreetsurvivor	ttek	2.04%	22.96	22.53	0.46	540,726	23.00	22.50		27.16	18.00		16.70	$1b			1.24	
yahoo-finance	ttek	2.04%	22.96	22.53	0.46	549,790	23.00	22.50	22.50	27.16	18.00		17.01	1.43b			1.35	
ycharts-com	ttek	+1.96%	22.94		+0.44					27.16	18.00		16.99	1.43b	0.00%		1.35	
zacks	ttek	(2.04%)	22.96		0.46	vol.  549,790	23.00	22.50		27.16	18.00		17.18	1.40 b	0.00	0.00	1.31	
advfn	gti	3.65	21.01	20.35	0.74	1148474	21.06	20.2548										
barchart	gti	+3.65%	21.01	20.35	+0.74	1,148,474	21.06	20.25	20.27	23.89	13.87		16.68	$3.06 b			+1.31	
barrons	gti	3.65%	21.01	20.35	+0.74	1.147m	21.06	20.255				123.45 million		$2.88 billion	gti has not issued dividends in more than 1 year.			
bloomberg	gti	3.651%	21.010	20.350	0.740	1,148,474	21.060	20.255		23.89	13.87	145.156mil	14.692	3,049.722mil			1.430	
boston-com	gti	+3.651%	21.01 usd	20.35	+0.7400	1,148,474	21.06	20.25	20.27	23.89	13.87	145,155,748						
bostonmerchant	gti	+3.651%	21.01 usd	20.35	+0.7400	1,148,474	21.06	20.25	20.27	23.89	13.87	145,155,748						
business-insider	gti	+3.651%	21.01 usd	20.35	+0.7400	1,148,474	21.06	20.25	20.27	23.89	13.87	145,155,748						
chron	gti	+3.651%	21.01 usd	20.35	+0.7400	1,148,474	21.06	20.25	20.27	23.89	13.87	145,155,748						
cio-com	gti	+3.65%	21.01 usd	20.35	+0.7400	1,148,474	21.06	20.25	20.27	23.89	13.87	145,155,748	15.80	3b				
cnn-money	gti	+3.65%	21.01	20.35	+0.74	1,148,205	21.06	20.25	20.27				15.8	$3.0b				
easystockalterts	gti	3.64%	21.01	20.35	+0.74	1148474	21.06	20.25	20.27	23.89	13.87		15.80				1.33	
eresearch-fidelity-com	gti	3.65%	21.0100	20.3500	0.7400	1,148,474	21.0600	20.2548	20.2700	23.8900	13.8700	145,156,000	15.71	$2.94b				
finance-abc7-com	gti	+3.651%	21.01 usd	20.35	+0.7400	1,148,474	21.06	20.25	20.27	23.89	13.87	145,155,748						
finance-abc7chicago-com	gti	+3.651%	21.01 usd	20.35	+0.7400	1,148,474	21.06	20.25	20.27	23.89	13.87	145,155,748						
financial-content	gti	+3.651%	21.01 usd	20.35	+0.7400	1,148,474	21.06	20.25	20.27	23.89	13.87	145,155,748						
finapps-forbes-com	gti	3.7%	$21.01	20.35	0.74	1,148,474	21.06	20.25	20.27	23.89	13.87	145 mil	16.0	3 bil	0.0	0.00	1.31	
finviz	gti	3.65%	21.01			1,148,474			20.27	-12.06%	51.48%	145.16m	15.47	2.94b			1.31	
fool	gti	+3.65%	$21.01	$20.35	0.74	1,134,105	$21.06	$20.25	$20.27	$23.89	$13.87		14.90	$3.05b				
foxbusiness	gti		$21.01		+0.74	1,148,474			$20.27									
google-finance	gti	(3.65%)	21.01	20.35	+0.74	1.15m	21.06	20.25		23.89	13.87	145.16m	16.00	3.05b			1.31	
howthemarketworks	gti	3.651%	21.01	20.35	0.74	1,147,405	21.06	20.2548	20.27									
hpcwire	gti	+3.651%	21.01 usd	20.35	+0.7400	1,148,474	21.06	20.25	20.27	23.89	13.87	145,155,748						
insidestocks	gti	+3.65%	21.01	20.35	+0.74	1148205	21.06	20.25					price earnings ratio: 18.27					
investopedia	gti	+3.65 %	$21.01	20.35	+0.74				20.27									
investorguide	gti	+3.65%	21.01	20.35	+0.74		21.06	20.2548		23.89	13.87		15.65	3.050b			1.295	
marketintellisearch	gti	3.65 %	$21.01	$20.35	0.74	1145.00k	$21.06	$20.25	$20.27			145.16m	15.47	2.94b	0.0 %		1.31	
marketwatch	gti	+3.65%	$21.36	open: 20.35	+0.74	14,369	$21.06	$20.25	$20.27	$23.89	$13.87		18.15	$2.88b			1.16	
minyanville	gti	+3.651%	21.01 usd	20.35	+0.7400	1,148,474	21.06	20.25	20.27	23.89	13.87	145,155,748						
msn-money	gti	+3.65%	21.01	20.35	+0.74	1.15 mil	21.06	20.25	20.27	23.89	13.87	145.16 mil	14.90	2.94 bil			1.31	
nasdaq-com	gti	3.65%	$ 21.01		0.74	1,148,474	$ 21.06	$ 20.2548	$ 20.27	$ 23.89	$ 13.87	145,156,000	16.04	$ 3,049,727,560			$ 1.31	
optimum	gti	+3.65%	21.01 ( 4:15 pm edt)	20.35	+0.74	1,148,474	21.06	20.25	20.27	23.89	13.87	145.16m	15.8	3.0b			1.33	
paidcontent	gti	+3.651%	21.01 usd	20.35	+0.7400	1,148,474	21.06	20.25	20.27	23.89	13.87	145,155,748						
pc-quote	gti	3.65%	21.01	20.35	0.74	1,148,474	21.06	20.2548	20.27	23.89	13.87	140,043,408	14.37589	2,942,312,000				
personal-wealth-biz	gti	+3.65%	21.01	20.35		1,148,474	21.06	20.2548	20.27	23.89	13.87		15.65			0.00	1.295	
predictwallstreet	gti	+3.65%	21.01		+0.74	1,148,474												
raymond-james	gti	3.65	21.01	20.35	0.74	1,148,474	21.06	20.25	21.01	23.89	13.87		16.04				1.31	
renewable-energy-world	gti	+3.651%	21.01 usd	20.35	+0.7400	1,148,474	21.06	20.25	20.27	23.89	13.87	145,155,748						
screamingmedia	gti	+3.65%	$	open: 20.35	+0.74	14,369	$21.06	$20.25	$20.27	$23.89	$13.87		18.15	$2.88b			1.16	
scroli	gti	%	gti			0												
simple-stock-quotes	gti	+3.65%	last trade: 21.01		change: 0.740								p/e ratio: 15.65					
smartmoney	gti	(3.65%)	21.01	$20.35	0.74	1,148,474	$21.06	$20.25	$20.27	$23.89	$13.87			2,942,300	0.00%	$0.00		
stocknod	gti	+3.651%	21.01 usd	20.35	+0.7400	1,148,474	21.06	20.25	20.27	23.89	13.87	145,155,748						
stockpickr	gti	3.65%	$21.01 0.74 | 3.65%	20.30	0.74	1.15m	21.06	20.25	20.27	23.89	13.87							
stocksmart	gti	.0 %	$20.32	19.68	0	57,040	21.28	20.29										
stocktwits	gti	3.60%	21.00		+0.73													
streetinsider-com	gti	3.65%	21.01	$20.35	+0.74	1,148,474	$21.06	$20.25	$20.27	$23.89	$13.87		15.80				$1.33	
thecramerreport	gti		21.01	20.35	+0.74	1148474	21.06	20.2548										
thestree	gti	3.65%	$21.01	20.3	0.74	1148474	21.06	20.25	20.27	-23.89	13.87	1.45155748e8		2.881341598e9				
tickerspy	gti	3.65%	$21.01	20.35	+0.74	1,148,474	21.06	20.25	20.27	23.89	13.87		14.4	2.9b	0.00%	$0.00		
tmx-quotemedia	gti	3.65%	21.010	20.350	0.740	1,148,474	21.060	20.255	20.270	23.890	13.870	145,155,748	15.20	3,049,722,265			1.33	
updown	gti	3.65%	$21.01	$20.35	$0.74	1,134,105	$21.06	$20.25	$20.27	$23.89	$13.87	145.15b	15.60	$2.94b			1.30	
wallstreetsurvivor	gti	3.65%	21.01	20.35	0.74	1,147,405	21.06	20.25		23.89	13.87		15.20	$3b			1.42	
yahoo-finance	gti	3.65%	21.01	20.35	0.74	1,148,474	21.06	20.25	20.27	23.89	13.87		16.22	3.05b			1.30	
ycharts-com	gti	+3.60%	21.00		+0.73					23.89	13.87		15.91	3.06b	0.00%		1.32	
zacks	gti	(3.65%)	21.01		0.74	vol.  1,148,474	21.06	20.25		23.89	13.87		17.03	2.94 b	0.00	0.00	1.19	
advfn	wnr	3.43	18.69	18.0	0.62	3777826	18.76	17.64										
barchart	wnr	+3.43%	18.69	18.00	+0.62	3,777,826	18.76	17.64	18.07	19.50	4.01		41.98	$1.70 b			+0.29	
barrons	wnr	3.43%	18.69	18.00	+0.62	3.769m	18.76	17.64				88.20 million		$1.60 billion	wnr has not issued dividends in more than 1 year.	$0.06		
bloomberg	wnr	3.431%	18.690	18.000	0.620	3,777,826	18.760	17.640		19.50	4.01	90.817mil	45.585	1,697.370mil			0.410	
boston-com	wnr	+3.431%	18.69 usd	18.00	+0.6200	3,777,826	18.76	17.64	18.07	19.50	4.010	90,817,024						
bostonmerchant	wnr	+3.431%	18.69 usd	18.00	+0.6200	3,777,826	18.76	17.64	18.07	19.50	4.010	90,817,024						
business-insider	wnr	+3.431%	18.69 usd	18.00	+0.6200	3,777,826	18.76	17.64	18.07	19.50	4.010	90,817,024						
chron	wnr	+3.431%	18.69 usd	18.00	+0.6200	3,775,726	18.76	17.64	18.07	19.50	4.010	90,817,024						
cio-com	wnr	+3.43%	18.69 usd	18.00	+0.6200	3,775,726	18.76	17.64	18.07	19.50	4.010	90,817,024	64.45	2b				
cnn-money	wnr	+3.43%	18.69	18.00	+0.62	3,748,852	18.76	17.64	18.07				64.4	$1.7b				
easystockalterts	wnr	3.44%	18.69	18.00	+0.62	3775726	18.76	17.64	18.07	19.50	4.01		64.45				0.29	
eresearch-fidelity-com	wnr	3.43%	18.6900	18.0000	0.6200	3,775,726	18.7600	17.6400	18.0700	19.5000	4.0100	90,817,000	64.54	$1.64b				
finance-abc7-com	wnr	+3.431%	18.69 usd	18.00	+0.6200	3,775,726	18.76	17.64	18.07	19.50	4.010	90,817,024						
finance-abc7chicago-com	wnr	+3.431%	18.69 usd	18.00	+0.6200	3,775,726	18.76	17.64	18.07	19.50	4.010	90,817,024						
financial-content	wnr	+3.431%	18.69 usd	18.00	+0.6200	3,775,726	18.76	17.64	18.07	19.50	4.010	90,817,024						
finapps-forbes-com	wnr	3.4%	$18.69	18.00	0.62	3,775,726	18.76	17.64	18.07	19.50	4.01	91 mil		2 bil	0.0	0.00		
finviz	wnr	3.43%	18.69			3,775,726			18.07	-4.15%	366.08%	90.82m	62.31	1.64b			0.29	
fool	wnr	+3.43%	$18.69	$18.00	0.62	3,626,552	$18.76	$17.64	$18.07	$19.50	$4.01		60.80	$1.70b	2.00%	0.24		
foxbusiness	wnr		$18.69		+0.62	3,779,899			$18.07									
google-finance	wnr	(3.43%)	18.69	18.00	+0.62	3.78m	18.76	17.64		19.50	4.01	90.82m	64.56	1.70b			0.29	
howthemarketworks	wnr	3.431%	18.69	18	0.62	3,768,952	18.76	17.64	18.07									
hpcwire	wnr	+3.431%	18.69 usd	18.00	+0.6200	3,777,826	18.76	17.64	18.07	19.50	4.010	90,817,024						
insidestocks	wnr	+3.43%	18.69	18.00	+0.62	3768952	18.76	17.64					price earnings ratio: 37.38					
investopedia	wnr	+3.43 %	$18.69	18.00	+0.62				18.07									
investorguide	wnr	+3.43%	18.69	18.00	+0.62		18.76	17.64		19.50	4.01		62.53	1.697b			0.289	
marketintellisearch	wnr	3.43 %	$18.69	$18.00	0.62	3603.40k	$18.76	$17.64	$18.07			90.82m	62.31	1.64b	0.0 %		0.29	
marketwatch	wnr	+3.43%	$18.61	open: 18.00	+0.62	351,274	$18.76	$17.64	$18.07	$19.50	$4.01		63.85	$1.60b			0.29	
minyanville	wnr	+3.431%	18.69 usd	18.00	+0.6200	3,775,726	18.76	17.64	18.07	19.50	4.010	90,817,024						
msn-money	wnr	+3.43%	18.69	18.00	+0.62	3.78 mil	18.76	17.64	18.07	19.50	4.01	90.82 mil	64.45	1.64 bil			0.29	
nasdaq-com	wnr	3.43%	$ 18.69		0.62	3,775,726	$ 18.76	$ 17.64	$ 18.07	$ 19.50	$ 4.01	90,817,000	64.45	$ 1,697,369,730	1.33 %	$0.240000	$ 0.29	
optimum	wnr	+3.43%	18.69 ( 4:15 pm edt)	18.00	+0.62	3,775,726	18.76	17.64	18.07	19.50	4.01	90.82m	64.4	1.7b			0.29	
paidcontent	wnr	+3.431%	18.69 usd	18.00	+0.6200	3,775,726	18.76	17.64	18.07	19.50	4.010	90,817,024						
pc-quote	wnr	3.43%	18.69	18.0	0.62	3,777,826	18.76	17.64	18.07	19.50	4.01	87,804,345	62.31034	1,641,063,000		0.06		
personal-wealth-biz	wnr	+3.43%	18.69	18.00		3,779,899	18.76	17.64	18.07	19.50	4.01		62.53			0.00	0.289	
predictwallstreet	wnr	+3.43%	18.69		+0.62	3,775,726												
raymond-james	wnr	3.43	18.69	18.00	0.62	3,775,726	18.76	17.64	18.69	19.50	4.01		66.75				0.28	
renewable-energy-world	wnr	+3.431%	18.69 usd	18.00	+0.6200	3,775,726	18.76	17.64	18.07	19.50	4.010	90,817,024						
screamingmedia	wnr	+3.43%	$	open: 18.00	+0.62	351,274	$18.76	$17.64	$18.07	$19.50	$4.01		63.85	$1.60b			0.29	
scroli	wnr	%	wnr			0												
simple-stock-quotes	wnr	+3.43%	last trade: 18.69		change: 0.620								p/e ratio: 62.53					
stocknod	wnr	+3.431%	18.69 usd	18.00	+0.6200	3,777,826	18.76	17.64	18.07	19.50	4.010	90,817,024						
stockpickr	wnr	3.43%	$18.69 0.62 | 3.43%	18.00	0.62	3.78m	18.76	17.64	18.07	19.50	4.01							
stocksmart	wnr	.0 %	$16.72	10.48	0	195,513	17.59	16.68										
stocktwits	wnr	3.35%	18.68		+0.60													
streetinsider-com	wnr	3.43%	18.69	$18.00	+0.62	3,775,726	$18.76	$17.64	$18.07	$19.50	$4.01		64.45				$0.29	
thecramerreport	wnr		18.69	18.00	+0.62	3777826	18.76	17.64										
thestree	wnr	3.43%	$18.69	18.0	0.62	3777826	18.76	17.64	18.07	-19.5	4.01	9.0817024e7		1.601104133e9				
tickerspy	wnr	3.43%	$18.69	18.00	+0.62	3,775,726	18.76	17.64	18.07	19.50	4.01		62.3	1.6b	0.00%	$0.06		
tmx-quotemedia	wnr	3.43%	18.690	18.000	0.620	3,779,899	18.760	17.640	18.070	19.500	4.010	90,817,024	62.30	1,697,370,179			0.29	
updown	wnr	3.43%	$18.69	$18.00	$0.62	3,426,552	$18.76	$17.64	$18.07	$19.50	$4.01	90.81b	61.68	$1.64b			0.29	
wallstreetsurvivor	wnr	3.43%	18.69	18.00	0.62	3,768,952	18.76	17.64		19.50	4.01		62.30	$2b			-0.19	
yahoo-finance	wnr	3.43%	18.69	18.00	0.62	3,775,726	18.76	17.64	18.07	19.50	4.01		64.67	1.70b			0.29	
ycharts-com	wnr	+3.35%	18.68		+0.60					19.50	4.01		64.40	1.70b	0.00%		0.29	
zacks	wnr	(3.43%)	18.69		0.62	vol.  3,775,726	18.76	17.64		19.50	4.01		43.02	1.64 b	0.00	0.00	.42	
advfn	trex	-1.96	24.0	24.42	-0.48	149110	24.8693	23.98										
barchart	trex	-1.96%	24.00	24.42	-0.48	149,110	24.87	23.98	24.48	34.00	16.38		21.46	$373.20 m			+0.05	
barrons	trex	1.96%	24.00	24.42	-0.48	147,112	24.869	23.98				15.19 million		$377.43 million	trex has not issued dividends in more than 1 year.			
bloomberg	trex	-1.961%	24.000	24.420	-0.480	149,110	24.869	23.980		34.00	16.38	15.564mil	25.263	373.526mil			0.950	
boston-com	trex	-1.961%	24.00 usd	24.42	-0.4800	149,110	24.87	23.98	24.48	34.00	16.38	15,563,593						
bostonmerchant	trex	-1.961%	24.00 usd	24.42	-0.4800	149,110	24.87	23.98	24.48	34.00	16.38	15,563,593						
business-insider	trex	-1.961%	24.00 usd	24.42	-0.4800	149,110	24.87	23.98	24.48	34.00	16.38	15,563,593						
chron	trex	-1.961%	24.00 usd	24.42	-0.4800	149,110	24.87	23.98	24.48	34.00	16.38	15,563,593						
cio-com	trex	-1.96%	24.00 usd	24.42	-0.4800	149,110	24.87	23.98	24.48	34.00	16.38	15,563,593		374m				
cnn-money	trex	-1.96%today&rsquo;s change	24.00data as of 4:02pm et	24.42	-0.48	144,712	24.87	23.98	24.48				nm	$373.5m				
easystockalterts	trex	-1.97%	24.00	24.42	-0.48	149110	24.87	23.98	24.48	34.00	16.38						-0.07	
eresearch-fidelity-com	trex	-1.96%	24.0000	24.4200	-0.4800	149,110	24.8693	23.9800	24.4800	34.0000	16.3800	15,564,000	-2,448.00	$381.01m				
finance-abc7-com	trex	-1.961%	24.00 usd	24.42	-0.4800	149,110	24.87	23.98	24.48	34.00	16.38	15,563,593						
finance-abc7chicago-com	trex	-1.961%	24.00 usd	24.42	-0.4800	149,110	24.87	23.98	24.48	34.00	16.38	15,563,593						
financial-content	trex	-1.961%	24.00 usd	24.42	-0.4800	149,110	24.87	23.98	24.48	34.00	16.38	15,563,593						
finapps-forbes-com	trex	-2.0%	$24.00	24.42	-0.48	149,110	24.87	23.98	24.48	34.00	16.38	16 mil	480.0	374 mil	0.0	0.00	0.05	
finviz	trex	-1.96%	24.00			149,110			24.48	-29.41%	46.52%	15.56m		380.91m			0.00	
fool	trex	-1.96%	$24.00	$24.42	-0.48	144,812	$24.87	$23.98	$24.48	$34.00	$16.38		0.00	$373.53m				
foxbusiness	trex		$24.00		-0.48	149,110			$24.48									
google-finance	trex	(-1.96%)	24.00	24.42	-0.48	149,110.00	24.87	23.98		34.00	16.38	15.56m	45,283.02	373.53m			0.00	
howthemarketworks	trex	-1.961%	24	24.42	-0.48	147,112	24.8693	23.98	24.48									
hpcwire	trex	-1.961%	24.00 usd	24.42	-0.4800	149,110	24.87	23.98	24.48	34.00	16.38	15,563,593						
insidestocks	trex	-1.96%	24.00	24.42	-0.48	147112	24.87	23.98					price earnings ratio: 24.49					
investopedia	trex	-1.96 %	$24.00	24.42	-0.48				24.48									
investorguide	trex	-1.96%	24.00	24.42	-0.48		24.8693	23.98		34.00	16.38		816.00	373.5m			0.03	
marketintellisearch	trex	-1.96 %	$24.00	$24.42	-0.48	131.40k	$24.87	$23.98	$24.48			15.56m	0.00	0.38b	0.0 %		0.00	
marketwatch	trex	-1.96%	$24.00	open: 24.42	-0.48	4,398	$24.87	$23.98	$24.48	$34.00	$16.38		279.07	$377.43m			0.09	
minyanville	trex	-1.961%	24.00 usd	24.42	-0.4800	149,110	24.87	23.98	24.48	34.00	16.38	15,563,593						
msn-money	trex	-1.96%	24.00	24.42	-0.48	149,110	24.87	23.98	24.48	34.00	16.38	15.56 mil	-36.36	381 mil			0.00	
nasdaq-com	trex	1.96%	$ 24		0.48	147,112	$ 24.8693	$ 23.98	$ 24.48	$ 34	$ 16.38	15,564,000	480	$ 373,536,000			$ 0.05	
optimum	trex	-1.96%	24.00 ( 4:15 pm edt)	24.42	-0.48	147,112	24.87	23.98	24.48	34.00	16.38	15.56m		373.5m			-0.07	
paidcontent	trex	-1.961%	24.00 usd	24.42	-0.4800	149,110	24.87	23.98	24.48	34.00	16.38	15,563,593						
pc-quote	trex	-1.96%	24.0	24.42	-0.48	149,110	24.8693	23.98	24.48	34.00	16.38	15,875,279		381,007,000				
personal-wealth-biz	trex	-1.96%	24.00	24.42	-0.48	149,110	24.8693	23.98	24.48	34.00	16.38		816.00			0.00	0.03	
predictwallstreet	trex	-1.96%	24.00		-0.48	149,110												
raymond-james	trex	-1.96	24.00	24.42	-0.48	149,110	24.87	23.98	24.00	34.00	16.38		800.00				0.03	
renewable-energy-world	trex	-1.961%	24.00 usd	24.42	-0.4800	149,110	24.87	23.98	24.48	34.00	16.38	15,563,593						
screamingmedia	trex	-1.96%	$	open: 24.42	-0.48	4,398	$24.87	$23.98	$24.48	$34.00	$16.38		279.07	$377.43m			0.09	
scroli	trex	%	trex			0												
simple-stock-quotes	trex	-1.96%	last trade: 24.00		change: -0.480								p/e ratio: 816.0					
smartmoney	trex	(-1.96%)	24.00	$24.42	-0.48	149,110	$24.87	$23.98	$24.48	$34.00	$16.38			381,000	0.00%	$0.00		
stocknod	trex	-1.961%	24.00 usd	24.42	-0.4800	149,110	24.87	23.98	24.48	34.00	16.38	15,563,593						
stockpickr	trex	-1.96%	$24.00 -0.48 | -1.96%	24.42	-0.48	149.11k	24.87	23.98	24.48	34.00	16.38							
stocksmart	trex	.0 %	$29.47	24.31	0	15,087	30.59	29.45										
stocktwits	trex	-1.96%	24.00		-0.48													
streetinsider-com	trex	1.96%	24.00	$24.42	-0.48	149,110	$24.87	$23.98	$24.48	$34.00	$16.38						$-0.07	
thecramerreport	trex		24.00	24.42	-0.48	149110	24.8693	23.98										
thestree	trex	-1.96%	$24.0	24.42	-0.48	147112	24.87	23.98	24.48	-34.0	16.38	1.5563593e7		3.7741713e8				
tickerspy	trex	-1.96%	$24.00	24.42	-0.48	147,112	24.87	23.98	24.48	34.00	16.38		0.0	380.7m	0.00%	$0.00		
tmx-quotemedia	trex	-1.96%	24.000	24.420	-0.480	149,110	24.869	23.980	24.480	34.000	16.380	15,563,593		373,526,232			-0.07	
updown	trex	-1.96%	$24.00	$24.42	-$0.48	144,712	$24.87	$23.98	$24.48	$34.00	$16.38	15.56b	746.89	$381m			0.03	
wallstreetsurvivor	trex	-1.96%	24.00	24.42	-0.48	147,112	24.87	23.98		34.00	16.38			$381m			-0.66	
yahoo-finance	trex	1.96%	24.00	24.42	0.48	149,110	24.87	23.98	24.48	34.00	16.38		800.00	373.51m			0.03	
ycharts-com	trex	-1.96%	24.00		-0.48					34.00	16.38			373.20m	0.00%		0.00	
zacks	trex	(-1.96%)	24.00		-0.48	vol.  149,110	24.87	23.98		34.00	16.38		21.66	381.01 m	0.00	0.00	1.13	
advfn	simg	1.70	6.57	6.46	0.11	428153	6.58	6.34										
barchart	simg	+1.70%	6.57	6.46	+0.11	451,604	6.58	6.34	6.46	10.20	2.98		29.32	$513.77 m			+0.18	
barrons	simg	1.70%	6.57	6.46	+0.11	425,029	6.58	6.34				78.28 million		$521.30 million	simg has not issued dividends in more than 1 year.			
bloomberg	simg	1.703%	6.570	6.460	0.110	428,153	6.580	6.340		10.20	2.98	80.821mil	32.850	530.993mil			0.200	
boston-com	simg	+1.703%	6.570 usd	6.460	+0.1100	428,153	6.580	6.340	6.460	10.20	2.980	79,494,600						
bostonmerchant	simg	+1.703%	6.570 usd	6.460	+0.1100	428,153	6.580	6.340	6.460	10.20	2.980	79,494,600						
business-insider	simg	+1.703%	6.570 usd	6.460	+0.1100	428,153	6.580	6.340	6.460	10.20	2.980	79,494,600						
chron	simg	+1.703%	6.570 usd	6.460	+0.1100	425,029	6.580	6.340	6.460	10.20	2.980	79,494,600						
cio-com	simg	+1.70%	6.570 usd	6.460	+0.1100	425,029	6.580	6.340	6.460	10.20	2.980	79,494,600	36.50	522m				
cnn-money	simg	+1.70%	6.57	6.46	+0.11	413,157	6.58	6.34	6.46				36.5	$522.3m				
easystockalterts	simg	1.70%	6.57	6.46	+0.11	425029	6.58	6.34	6.46	10.20	2.98		36.50				0.18	
eresearch-fidelity-com	simg	1.70%	6.5700	6.4600	0.1100	425,029	6.5800	6.3400	6.4600	10.2000	2.9800	80,821,000	35.89	$522.10m				
finance-abc7-com	simg	+1.703%	6.570 usd	6.460	+0.1100	425,029	6.580	6.340	6.460	10.20	2.980	79,494,600						
finance-abc7chicago-com	simg	+1.703%	6.570 usd	6.460	+0.1100	425,029	6.580	6.340	6.460	10.20	2.980	79,494,600						
financial-content	simg	+1.703%	6.570 usd	6.460	+0.1100	425,029	6.580	6.340	6.460	10.20	2.980	79,494,600						
finapps-forbes-com	simg	1.7%	$6.57	6.46	0.11	425,029	6.58	6.34	6.46	10.20	2.98	81 mil	36.5	531 mil	0.0	0.00	0.18	
finviz	simg	1.70%	6.57			425,029			6.46	-35.59%	120.47%	80.82m	34.58	530.99m			0.19	
fool	simg	+1.70%	$6.57	$6.46	0.11	425,029	$6.58	$6.34	$6.46	$10.20	$2.98		35.80	$522.28m				
foxbusiness	simg		$6.57		+0.11	428,153			$6.46									
google-finance	simg	(1.70%)	6.57	6.46	+0.11	425,029.00	6.58	6.34		10.20	2.98	79.49m	35.40	522.28m			0.19	
howthemarketworks	simg	1.703%	6.57	6.46	0.11	414,507	6.58	6.34	6.46									
hpcwire	simg	+1.703%	6.570 usd	6.460	+0.1100	425,029	6.580	6.340	6.460	10.20	2.980	79,494,600						
insidestocks	simg	+1.70%	6.57	6.46	+0.11	425029	6.58	6.34					price earnings ratio: 21.19					
investopedia	simg	+1.70 %	$6.57	6.46	+0.11				6.46									
investorguide	simg	+1.70%	6.57	6.48	+0.11		6.58	6.34		10.20	2.98		35.89	522.3m			0.18	
marketintellisearch	simg	1.7 %	$6.57	$6.48	0.11	407.80k	$6.58	$6.37	$6.46			80.82m	34.00	0.52b	0.0 %		0.19	
marketwatch	simg	+1.70%	$6.57	open: 6.46	+0.11	16,396	$6.58	$6.34	$6.46	$10.20	$2.98		35.42	$526.15m			0.19	
minyanville	simg	+1.703%	6.570 usd	6.460	+0.1100	425,029	6.580	6.340	6.460	10.20	2.980	79,494,600						
msn-money	simg	+1.70%	6.57	6.46	+0.11	425,029	6.58	6.34	6.46	10.20	2.98	80.82 mil	34.58	522.1 mil			0.19	
nasdaq-com	simg	1.7%	$ 6.57	$ 6.46	0.11	425,029	$ 6.58	$ 6.34	$ 6.46	$ 10.20	$ 2.98	79,495,000	36.5	$ 522,282,150			$ 0.18	
optimum	simg	+1.70%	6.57 ( 4:30 pm edt)	6.46	+0.11	425,029	6.58	6.34	6.46	10.20	2.98	79.49m	36.5	522.3m			0.18	
paidcontent	simg	+1.703%	6.570 usd	6.460	+0.1100	425,029	6.580	6.340	6.460	10.20	2.980	79,494,600						
pc-quote	simg	1.70%	6.57	6.46	0.11	425,029	6.58	6.34	6.46	10.20	2.98	79,467,839	34.0	522,104,000				
personal-wealth-biz	simg	+1.70%	6.57	6.48		428,153	6.58	6.34	6.46	10.20	2.98		35.89			0.00	0.18	
predictwallstreet	simg	+1.70%	6.57		+0.11	425,029												
raymond-james	simg	1.70	6.57	6.46	0.11	425,029	6.58	6.34	6.57	10.20	2.98		36.50				0.18	
renewable-energy-world	simg	+1.703%	6.570 usd	6.460	+0.1100	425,029	6.580	6.340	6.460	10.20	2.980	79,494,600						
screamingmedia	simg	+1.70%	$	open: 6.46	+0.11	16,396	$6.58	$6.34	$6.46	$10.20	$2.98		35.42	$521.30m			0.19	
scroli	simg	%	simg			0												
simple-stock-quotes	simg	+1.70%	last trade: 6.57		change: 0.110								p/e ratio: 35.89					
smartmoney	simg	(1.70%)	6.57	$6.46	0.11	425,029	$6.58	$6.34	$6.46	$10.20	$2.98			513,500	0.00%	$0.00		
stocknod	simg	+1.703%	6.570 usd	6.460	+0.1100	425,029	6.580	6.340	6.460	10.20	2.980	79,494,600						
stockpickr	simg	1.70%	$6.57 0.11 | 1.70%	6.46	0.11	425.03k	6.58	6.34	6.46	10.20	2.98							
stocksmart	simg	.0 %	$7.12	7.34	0	77,548	7.59	7.12										
stocktwits	simg	1.70%	6.57		+0.11													
streetinsider-com	simg	1.70%	6.57	$6.46	+0.11	425,029	$6.58	$6.34	$6.46	$10.20	$2.98		36.50				$0.18	
thecramerreport	simg		6.57	6.48	+0.11	425029	6.58	6.34										
thestree	simg	1.7%	$6.57	6.46	0.11	425029	6.58	6.34	6.46	-10.2	2.98	7.94946e7		5.1274017e8				
tickerspy	simg	1.70%	$6.57	6.46	+0.11	425,029	6.58	6.34	6.46	10.20	2.98		34.0	513.0m	0.00%	$0.00		
tmx-quotemedia	simg	1.70%	6.570	6.460	0.110	428,153	6.580	6.340	6.460	10.200	2.980	79,494,600	35.90	522,279,522			0.18	
updown	simg	1.70%	$6.57	$6.46	$0.11	411,957	$6.58	$6.34	$6.46	$10.20	$2.98	79.49b	34.34	$514m			0.19	
wallstreetsurvivor	simg	1.70%	6.57	6.46	0.11	414,507	6.58	6.34		10.20	2.98		35.90	$514m			0.10	
yahoo-finance	simg	1.70%	6.57	6.48	0.11	425,029	6.58	6.34	6.46	10.20	2.98		36.50	522.28m			0.18	
ycharts-com	simg	+1.70%	6.57		+0.11					10.20	2.98		34.58	513.77m	0.00%		0.19	
zacks	simg	(1.70%)	6.57		0.11	vol.  425,029	6.58	6.34		10.20	2.98		29.36	522.10 m	0.00	0.00	.22	
advfn	linc	8.45	18.6	17.25	1.45	508309	18.6671	17.24										
barchart	linc	+8.45%	18.60	17.25	+1.45	543,432	18.66	17.24	17.15	20.55	9.26		5.69	$417.01 m	5.78%	$1.00	+2.76	
barrons	linc	8.45%	18.60	17.25	+1.45	507,422	18.667	17.24				25.02 million		$390.42 million	5.38%	$0.25		
bloomberg	linc	8.455%	18.600	17.250	1.450	508,309	18.667	17.240		21.60	9.73	22.581mil	6.118	420.000mil	4.032	0.250 regular cash	3.040	
boston-com	linc	+8.455%	18.60 usd	17.25	+1.450	508,309	18.67	17.24	17.15	21.60	9.730	22,580,629						
bostonmerchant	linc	+8.455%	18.60 usd	17.25	+1.450	508,309	18.67	17.24	17.15	21.60	9.730	22,580,629						
business-insider	linc	+8.455%	18.60 usd	17.25	+1.450	508,309	18.67	17.24	17.15	21.60	9.730	22,580,629						
chron	linc	+8.455%	18.60 usd	17.25	+1.450	507,422	18.67	17.24	17.15	21.60	9.730	22,580,629						
cio-com	linc	+8.45%	18.60 usd	17.25	+1.450	507,422	18.67	17.24	17.15	21.60	9.730	22,580,629	6.863	420m	6.2	1		
cnn-money	linc	+8.45%today&rsquo;s change	18.60data as of 4:00pm et	17.25	+1.45	504,250	18.67	17.24	17.15				6.9	$420.0m	5.38%			
easystockalterts	linc	8.41%	18.60	17.25	+1.45	507422	18.67	17.24	17.15	21.60	9.73		6.86				2.71	
eresearch-fidelity-com	linc	8.45%	18.6000	17.2500	1.4500	507,422	18.6671	17.2400	17.1500	21.6000	9.7300	22,581,000	6.21	$387.26m	5.83%	$0.250000		
finance-abc7-com	linc	+8.455%	18.60 usd	17.25	+1.450	507,422	18.67	17.24	17.15	21.60	9.730	22,580,629						
finance-abc7chicago-com	linc	+8.455%	18.60 usd	17.25	+1.450	507,422	18.67	17.24	17.15	21.60	9.730	22,580,629						
financial-content	linc	+8.455%	18.60 usd	17.25	+1.450	507,422	18.67	17.24	17.15	21.60	9.730	22,580,629						
finapps-forbes-com	linc	8.4%	$18.60	17.25	1.45	507,422	18.67	17.24	17.15	21.60	9.73	23 mil	6.7	420 mil	5.4	1.00	2.76	
finviz	linc	8.45%	18.60			507,422			17.15	-9.48%	100.99%	22.58m	6.26	387.25m		1.00	2.74	
fool	linc	+8.45%	$18.60	$17.25	1.45	507,422	$18.67	$17.24	$17.15	$21.60	$9.73		5.90	$420.00m		1.00		
foxbusiness	linc		$18.60		+1.45	508,309			$17.15									
google-finance	linc	(8.45%)	18.60	17.25	+1.45	507,422.00	18.67	17.24		21.60	9.73	22.58m	6.79	420.00m	5.38	0.25	2.74	
howthemarketworks	linc	8.455%	18.6	17.25	1.45	503,950	18.6671	17.24	17.15									
hpcwire	linc	+8.455%	18.60 usd	17.25	+1.450	507,422	18.67	17.24	17.15	21.60	9.730	22,580,629						
insidestocks	linc	+8.45%	18.60	17.25	+1.45	507422	18.67	17.24					price earnings ratio: 6.74					
investopedia	linc	+8.45 %	$18.60	17.25	+1.45				17.15									
investorguide	linc	+8.45%	18.60	17.47	+1.45		18.6671	17.24		21.60	9.73		6.28	420.0m			2.73	
marketintellisearch	linc	8.45 %	$18.60	$17.47	1.45	535.70k	$18.67	$17.24	$17.15			22.58m	6.26	0.39b	5.83 %		2.74	
marketwatch	linc	+8.45%	$18.60	open: 17.25	+1.45	4,059	$18.67	$17.24	$17.15	$21.60	$9.73		6.35	$390.43m	5.38%	0.25	2.93	
minyanville	linc	+8.455%	18.60 usd	17.25	+1.450	507,422	18.67	17.24	17.15	21.60	9.730	22,580,629						
msn-money	linc	+8.45%	18.60	17.25	+1.45	507,422	18.67	17.24	17.15	21.60	9.73	22.58 mil	6.89	387.26 mil	5.83%	1.00	2.74	
nasdaq-com	linc	8.45%	$ 18.60	$ 17.25	1.45	507,422	$ 18.6671	$ 17.24	$ 17.15	$ 21.60	$ 9.73	22,581,000	6.74	$ 420,006,600			$ 2.76	
optimum	linc	+8.45%	18.60 ( 4:30 pm edt)	17.25	+1.45	507,422	18.67	17.24	17.15	21.60	9.73	22.58m	6.9	420.0m	5.38	1.00	2.71	
paidcontent	linc	+8.455%	18.60 usd	17.25	+1.450	507,422	18.67	17.24	17.15	21.60	9.730	22,580,629						
pc-quote	linc	8.45%	18.6	17.25	1.45	508,309	18.6671	17.24	17.15	21.60	9.73	20,820,651	6.35185	387,264,000		0.25		
personal-wealth-biz	linc	+8.45%	18.60	17.47		508,309	18.6671	17.24	17.15	21.60	9.73		6.28		4.37	0.75	2.73	
predictwallstreet	linc	+8.45%	18.60		+1.45	507,422												
raymond-james	linc	8.45	18.60	17.25	1.45	507,422	18.67	17.24	18.60	21.60	9.73		6.62				2.81	
renewable-energy-world	linc	+8.455%	18.60 usd	17.25	+1.450	507,422	18.67	17.24	17.15	21.60	9.730	22,580,629						
screamingmedia	linc	+8.45%	$	open: 17.25	+1.45	4,059	$18.67	$17.24	$17.15	$21.60	$9.73		6.35	$390.43m	5.38%	0.25	2.93	
scroli	linc	%	linc			0												
simple-stock-quotes	linc	+8.45%	last trade: 18.60		change: 1.450								p/e ratio: 6.28					
smartmoney	linc	(8.45%)	18.60	$17.25	1.45	507,422	$18.67	$17.24	$17.15	$21.60	$9.73			387,300	5.83%	$0.25		
stocknod	linc	+8.455%	18.60 usd	17.25	+1.450	507,422	18.67	17.24	17.15	21.60	9.730	22,580,629						
stockpickr	linc	8.45%	$18.60 1.45 | 8.45%	17.25	1.45	507.42k	18.67	17.24	17.15	21.60	9.73							
stocksmart	linc	.0 %	$14.67	15.71	0	16,628	14.82	14.41										
stocktwits	linc	8.34%	18.58		+1.43													
streetinsider-com	linc	8.45%	18.60	$17.25	+1.45	507,422	$18.67	$17.24	$17.15	$21.60	$9.73		6.86				$2.71	
thecramerreport	linc		18.60	17.47	+1.45	507422	18.6671	17.24										
thestree	linc	8.45%	$18.6	17.25	1.45	507422	18.67	17.24	17.15	-21.6	9.73	2.2580629e7		3.90419075e8				
tickerspy	linc	8.45%	$18.60	17.25	+1.45	507,422	18.67	17.24	17.15	21.60	9.73		6.4	384.4m	5.83%	$0.25		
tmx-quotemedia	linc	8.45%	18.600	17.250	1.450	508,309	18.667	17.240	17.150	21.600	9.730	22,580,629	6.30	419,999,699	5.831	0.250 usd	2.71	
updown	linc	8.45%	$18.60	$17.25	$1.45	503,232	$18.67	$17.24	$17.15	$21.60	$9.73	22.58b	6.14	$387m			2.79	
wallstreetsurvivor	linc	8.45%	18.60	17.25	1.45	503,950	18.67	17.24		21.60	9.73		6.30	$387m	5.80%	0.25 -	2.79	
yahoo-finance	linc	8.45%	18.60	17.47	1.45	507,422	18.67	17.24	17.15	21.60	9.73		6.81	419.99m	5.80%	1.00	2.73	
ycharts-com	linc	+8.34%	18.58		+1.43					21.60	9.73		6.88	416.56m	6.18%		2.70	
zacks	linc	(8.45%)	18.60		1.45	vol.  507,422	18.67	17.24		21.60	9.73		5.64	387.26 m	5.83	1.00	3.04	
advfn	dnbk	0.00	21.77		0.0													
barchart	dnbk	+0.97%	21.77	21.68	+0.21	255,527	22.00	21.53	21.56	22.63	14.09		22.46	$450.42 m	0.74%	$0.16	+0.86	
barrons	dnbk	0.97%	21.77	21.68	+0.21	212,524	22.00	21.53				20.07 million		$446.01 million	0.73%	$0.04		
bloomberg	dnbk																	
boston-com	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.19	20,686,592						
bostonmerchant	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.19	20,686,592						
business-insider	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.19	20,686,592						
chron	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.19	20,686,592						
cio-com	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.19	20,686,592	25.31	450m	0.8	0.16		
cnn-money	dnbk																	
easystockalterts	dnbk	0.00%	21.77	0.00	+0.00	260000	21.77	21.77	21.77	22.63	14.19		25.31				0.86	
finance-abc7-com	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.19	20,686,592						
finance-abc7chicago-com	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.19	20,686,592						
financial-content	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.19	20,686,592						
finapps-forbes-com	dnbk	%										0 mil		0 mil				
finviz	dnbk	0.00%	21.77			0			21.77	-3.80%	54.57%	20.69m	25.31	450.42m		0.16	0.86	
fool	dnbk	0%	$21.77	$0.00	0.00	0	$22.00	$21.53	$21.77	$22.63	$14.19		25.10	$450.35m	0.60%	0.16		
foxbusiness	dnbk		$21.77		+0.21	129,209			$21.56									
google-finance	dnbk	(0.00%)	21.77		0.00	0.00				22.63	14.19	20.69m	25.31	450.35m	0.73	0.04	0.86	
howthemarketworks	dnbk	0%	21.77	21.68	0	212,524	22	21.53	21.77									
hpcwire	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.19	20,686,592						
insidestocks	dnbk	+0.97%	21.77	21.68	+0.21	212500	22.00	21.53										
investopedia	dnbk		$21.77	0.00					21.77									
investorguide	dnbk		0.00															
marketintellisearch	dnbk	1.58 %	$21.90	$21.68	0.34	36.50k	$22.00	$21.53	$21.56			20.69m	25.31	0.45b	0.73 %		0.86	
marketwatch	dnbk	+0.97%	$21.00	open: 21.68	+0.21	60,315	$22.00	$21.53	$21.56	$22.63	$14.50		25.19	$446.01m	0.73%	0.04	0.86	
minyanville	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.19	20,686,592						
msn-money	dnbk		21.77						21.77	22.63	14.19	20.69 mil	25.31	450.35 mil	0.73%	0.16	0.86	
optimum	dnbk	-	21.77 (06.30.11  8:10 pm edt)		-		21.77	21.77	21.77	22.63	14.19	20.69m	25.3	450.3m	0.73	0.16	0.86	
paidcontent	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.19	20,686,592						
pc-quote	dnbk	0.00%				0						0		0				
personal-wealth-biz	dnbk					0												
predictwallstreet	dnbk	0.00%	21.77		0.00													
raymond-james	dnbk																	
renewable-energy-world	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.19	20,686,592						
screamingmedia	dnbk	+0.97%	$	open: 21.68	+0.21	60,315	$22.00	$21.53	$21.56	$22.63	$14.50		25.19	$446.01m	0.73%	0.04	0.86	
scroli	dnbk	%	dnbk			0												
simple-stock-quotes	dnbk		last trade: 0.00		change: 0.000													
smartmoney	dnbk																	
stocknod	dnbk	0.00%	21.77 usd		+0.00	0	21.77	21.77	21.77	22.63	14.19	20,686,592						
stockpickr	dnbk	0.97%	$21.77 0.21 | 0.97%	21.68	0.21	129.21k	22.00	21.53	21.56	22.63	14.19							
stocksmart	dnbk	.0 %	$22.05	17.7	0	40,200	22.44	22.02										
stocktwits	dnbk	1.02%	21.78		+0.22													
streetinsider-com	dnbk	-0%	21.77	$0.00		260,000	$21.77	$21.77	$21.77	$22.63	$14.19		25.31				$0.86	
thecramerreport	dnbk		0.00															
thestree	dnbk	0.97%	$21.77	21.68	0.21	129209	22.0	21.53	21.56	-22.63	14.19	2.0686592e7		4.46002924e8				
tickerspy	dnbk	0.00%	$21.77	21.68	0.00	212,524	22.00	21.53	21.77	22.63	14.19		25.1	450.3m	0.74%	$0.04		
tmx-quotemedia	dnbk	0.00%	21.770		0.00	0			21.770	22.630	14.190	20,686,592	25.30	450,347,108	0.735	0.040 usd	0.86	
updown	dnbk	0.00%	$21.77		$0.00	0			$21.77	$22.63	$14.19	20.68b	25.15	$450m			0.87	
wallstreetsurvivor	dnbk	0.00%	21.77	21.68	0.00	212,524	22.00	21.53		22.63	14.19		25.30	$450m	0.70%	0.10 -	0.91	
ycharts-com	dnbk	+0.97%	21.77		+0.21					22.63	14.19		25.31	450.42m	0.80%		0.86	
zacks	dnbk		21.77			vol.  0				22.63	14.19		22.68	450.36 m	0.73	0.16	.96	
advfn	btn	1.71	4.77	4.69	0.08	138477	4.87	4.69										
barchart	btn	+1.71%	4.77	4.69	+0.08	138,477	4.87	4.69	4.69	9.74	4.60		8.35	$68.35 m			+0.62	
barrons	btn	1.71%	4.77	4.69	+0.08	138,477	4.87	4.69				14.37 million		$68.74 million	btn has not issued dividends in more than 1 year.			
bloomberg	btn	1.706%	4.770	4.690	0.080	138,477	4.870	4.690		9.74	4.60	14.441mil	7.820	68.885mil			0.610	
boston-com	btn	+1.706%	4.770 usd	4.690	+0.0800	138,477	4.870	4.690	4.690	9.740	4.600	14,441,223						
bostonmerchant	btn	+1.706%	4.770 usd	4.690	+0.0800	138,477	4.870	4.690	4.690	9.740	4.600	14,441,223						
business-insider	btn	+1.706%	4.770 usd	4.690	+0.0800	138,477	4.870	4.690	4.690	9.740	4.600	14,441,223						
chron	btn	+1.706%	4.770 usd	4.690	+0.0800	138,477	4.870	4.690	4.690	9.740	4.600	14,441,223						
cio-com	btn	+1.71%	4.770 usd	4.690	+0.0800	138,477	4.870	4.690	4.690	9.740	4.600	14,441,223	7.571	69m				
cnn-money	btn	+1.71%today&rsquo;s change	4.77data as of 3:59pm et	4.69	+0.08	135,677	4.87	4.69	4.69				7.6	$68.9m				
easystockalterts	btn	1.71%	4.77	4.69	+0.08	138477	4.87	4.69	4.69	9.74	4.60		7.57				0.63	
eresearch-fidelity-com	btn	1.71%	4.7700	4.6900	0.0800	138,477	4.8700	4.6900	4.6900	9.7400	4.6000	14,441,000	7.56	$67.73m				
finance-abc7-com	btn	+1.706%	4.770 usd	4.690	+0.0800	138,477	4.870	4.690	4.690	9.740	4.600	14,441,223						
finance-abc7chicago-com	btn	+1.706%	4.770 usd	4.690	+0.0800	138,477	4.870	4.690	4.690	9.740	4.600	14,441,223						
financial-content	btn	+1.706%	4.770 usd	4.690	+0.0800	138,477	4.870	4.690	4.690	9.740	4.600	14,441,223						
finapps-forbes-com	btn	1.7%	$4.77	4.69	0.08	138,477	4.87	4.69	4.69	9.74	4.60	14 mil	7.7	69 mil	0.0	0.00	0.62	
finviz	btn	1.71%	4.77			138,477			4.69	-51.03%	3.70%	14.44m	7.56	67.72m			0.62	
fool	btn	+1.71%	$4.77	$4.69	0.08	138,477	$4.87	$4.69	$4.69	$9.74	$4.60		7.60	$68.88m				
foxbusiness	btn		$4.77		+0.08	138,477			$4.69									
google-finance	btn	(1.71%)	4.77	4.69	+0.08	138,477.00	4.87	4.69		9.74	4.60	14.44m	7.68	68.88m			0.62	
howthemarketworks	btn	1.706%	4.77	4.69	0.08	138,477	4.87	4.69	4.69									
hpcwire	btn	+1.706%	4.770 usd	4.690	+0.0800	138,477	4.870	4.690	4.690	9.740	4.600	14,441,223						
insidestocks	btn	+1.71%	4.77	4.69	+0.08	138477	4.87	4.69					price earnings ratio: 7.69					
investopedia	btn	+1.71 %	$4.77	4.69	+0.08				4.69									
investorguide	btn	+1.71%	4.77	4.69	+0.08		4.87	4.69		9.74	4.60		7.46	68.7m			0.629	
marketintellisearch	btn	1.71 %	$4.77	$4.69	0.08	134.50k	$4.87	$4.69	$4.69			14.44m	7.56	0.07b	0.0 %		0.62	
marketwatch	btn	+1.07%	$4.78	open: 4.69	+0.05	2,900	$4.87	$4.69	$4.69	$9.74	$4.60		7.70	$68.74m			0.62	
minyanville	btn	+1.706%	4.770 usd	4.690	+0.0800	138,477	4.870	4.690	4.690	9.740	4.600	14,441,223						
msn-money	btn	+1.71%	4.77	4.69	+0.08	138,477	4.87	4.69	4.69	9.74	4.60	14.44 mil	7.57	67.73 mil			0.62	
nasdaq-com	btn	1.71%	$ 4.77		0.08	138,477	$ 4.87	$ 4.69	$ 4.69	$ 9.74	$ 4.60	14,441,000	7.69	$ 68,883,570			$ 0.62	
optimum	btn	+1.71%	4.77 ( 4:15 pm edt)	4.69	+0.08	138,477	4.87	4.69	4.69	9.74	4.60	14.44m	7.6	68.9m			0.63	
paidcontent	btn	+1.706%	4.770 usd	4.690	+0.0800	138,477	4.870	4.690	4.690	9.740	4.600	14,441,223						
pc-quote	btn	1.71%	4.77	4.69	0.08	138,477	4.87	4.69	4.69	9.74	4.60	14,198,805	7.44444	67,728,000				
personal-wealth-biz	btn	+1.71%	4.77	4.69		138,477	4.87	4.69	4.69	9.74	4.60		7.46			0.00	0.629	
predictwallstreet	btn	+1.71%	4.76		+0.08	138,477												
raymond-james	btn	1.71	4.77	4.69	0.08	138,477	4.87	4.69	4.77	9.74	4.60		7.57				0.63	
renewable-energy-world	btn	+1.706%	4.770 usd	4.690	+0.0800	138,477	4.870	4.690	4.690	9.740	4.600	14,441,223						
screamingmedia	btn	+1.07%	$	open: 4.69	+0.05	2,900	$4.87	$4.69	$4.69	$9.74	$4.60		7.70	$68.74m			0.62	
scroli	btn	%	btn			0												
simple-stock-quotes	btn	+1.71%	last trade: 4.77		change: 0.080								p/e ratio: 7.46					
smartmoney	btn	(1.71%)	4.77	$4.69	0.08	138,477	$4.87	$4.69	$4.69	$9.74	$4.60			67,700	0.00%	$0.00		
stocknod	btn	+1.706%	4.770 usd	4.690	+0.0800	138,477	4.870	4.690	4.690	9.740	4.600	14,441,223						
stockpickr	btn	1.71%	$4.77 0.08 | 1.71%	4.69	0.08	138.48k	4.87	4.69	4.69	9.74	4.60							
stocksmart	btn	.0 %	$5.49	7.91	0	10,350	5.7	5.49										
stocktwits	btn	2.35%	4.80		+0.11													
streetinsider-com	btn	1.71%	4.77	$4.69	+0.08	138,477	$4.87	$4.69	$4.69	$9.74	$4.60		7.57				$0.63	
thecramerreport	btn		4.77	4.69	+0.08	138477	4.87	4.69										
thestree	btn	1.71%	$4.77	4.69	0.08	138477	4.87	4.69	4.69	-9.74	4.6	1.4441223e7		6.8740221e7				
tickerspy	btn	1.71%	$4.77	4.69	+0.08	138,477	4.87	4.69	4.69	9.74	4.60		7.4	67.5m	0.00%	$0.00		
tmx-quotemedia	btn	1.71%	4.770	4.690	0.080	138,477	4.870	4.690	4.690	9.740	4.600	14,441,223	7.40	68,884,634			0.63	
updown	btn	1.71%	$4.77	$4.69	$0.08	135,577	$4.87	$4.69	$4.69	$9.74	$4.60	14.44b	7.45	$68m			0.63	
wallstreetsurvivor	btn	1.71%	4.77	4.69	0.08	138,477	4.87	4.69		9.74	4.60		7.40	$68m			0.59	
yahoo-finance	btn	1.71%	4.77	4.69	0.08	138,477	4.87	4.69	4.69	9.74	4.60		7.58	68.68m			0.63	
ycharts-com	btn	+2.35%	4.80		+0.11					9.74	4.70		7.62	68.78m	0.00%		0.63	
zacks	btn	(1.71%)	4.77		0.08	vol.  138,477	4.87	4.69		9.74	4.60		8.23	67.73 m	0.00	0.00	.57	
advfn	pva	1.89	13.46	13.2	0.25	1263176	13.8	12.82										
barchart	pva	+1.89%	13.46	13.20	+0.25	1,263,176	13.80	12.82	13.21	19.98	12.82		0.00	$613.78 m	1.71%	$0.22	-1.06	
barrons	pva	1.89%	13.46	13.20	+0.25	1.257m	13.80	12.82				45.55 million		$602.40 million	1.67%	$0.06		
bloomberg	pva	1.893%	13.460	13.200	0.250	1,263,176	13.800	12.820		20.50	12.82	45.671mil		614.732mil	1.673	0.056 regular cash	-1.491	
boston-com	pva	+1.893%	13.46 usd	13.20	+0.2500	1,263,176	13.80	12.82	13.21	21.51	12.88	45,671,030						
bostonmerchant	pva	+1.893%	13.46 usd	13.20	+0.2500	1,263,176	13.80	12.82	13.21	21.51	12.88	45,671,030						
business-insider	pva	+1.893%	13.46 usd	13.20	+0.2500	1,263,176	13.80	12.82	13.21	21.51	12.88	45,671,030						
chron	pva	+1.893%	13.46 usd	13.20	+0.2500	1,263,176	13.80	12.82	13.21	21.51	12.88	45,671,030						
cio-com	pva	+1.89%	13.46 usd	13.20	+0.2500	1,263,176	13.80	12.82	13.21	21.51	12.88	45,671,030		615m	1.5	0.23		
cnn-money	pva	+1.89%today&rsquo;s change	13.46data as of 4:03pm et	13.20	+0.25	1,256,587	13.80	12.82	13.21				nm	$614.7m	1.67%			
easystockalterts	pva	1.89%	13.46	13.20	+0.25	1263176	13.80	12.82	13.21	20.99	12.88						-2.25	
eresearch-fidelity-com	pva	1.89%	13.4600	13.2000	0.2500	1,263,176	13.8000	12.8200	13.2100	20.5000	12.8800	45,671,000	nm	$603.31m	1.70%	$0.056250		
finance-abc7-com	pva	+1.893%	13.46 usd	13.20	+0.2500	1,263,176	13.80	12.82	13.21	21.51	12.88	45,671,030						
finance-abc7chicago-com	pva	+1.893%	13.46 usd	13.20	+0.2500	1,263,176	13.80	12.82	13.21	21.51	12.88	45,671,030						
financial-content	pva	+1.893%	13.46 usd	13.20	+0.2500	1,263,176	13.80	12.82	13.21	21.51	12.88	45,671,030						
finapps-forbes-com	pva	1.9%	$13.46	13.20	0.25	1,263,176	13.80	12.82	13.21	20.50	12.88	46 mil		615 mil	1.7	0.22	-1.06	
finviz	pva	1.89%	13.46			1,263,176			13.21	-33.40%	4.50%	45.67m		614.72m		0.23	-2.25	
fool	pva	+1.89%	$13.46	$13.20	0.25	1,262,896	$13.80	$12.82	$13.21	$20.50	$12.88		0.00	$614.73m	0.90%	0.22		
foxbusiness	pva		$13.46		+0.25	1,264,971			$13.21									
google-finance	pva	(1.89%)	13.46	13.20	+0.25	1.26m	13.80	12.82		20.50	12.82	45.67m		614.73m	1.67	0.06	-2.25	
howthemarketworks	pva	1.893%	13.46	13.2	0.25	1,256,587	13.8	12.82	13.21									
hpcwire	pva	+1.893%	13.46 usd	13.20	+0.2500	1,263,176	13.80	12.82	13.21	21.51	12.88	45,671,030						
insidestocks	pva	+1.89%	13.46	13.20	+0.25	1256587	13.80	12.82										
investopedia	pva	+1.89 %	$13.46	13.20	+0.25				13.21									
investorguide	pva	+1.89%	13.46	13.20	+0.25		13.80	12.82		20.50	12.88			614.7m			-1.074	
marketintellisearch	pva	1.89 %	$13.46	$13.20	0.25	1296.30k	$13.80	$12.82	$13.21			45.67m	0.00	0.60b	1.7 %		-2.25	
marketwatch	pva	+1.89%	$13.46	open: 13.20	+0.25	10,204	$13.80	$12.82	$13.21	$20.26	$12.82			$602.40m	1.67%	0.06		
minyanville	pva	+1.893%	13.46 usd	13.20	+0.2500	1,263,176	13.80	12.82	13.21	21.51	12.88	45,671,030						
msn-money	pva	+1.89%	13.46	13.20	+0.25	1.26 mil	13.80	12.82	13.21	20.50	12.88	45.67 mil	-5.96	603.31 mil	1.70%	0.23	-1.06	
nasdaq-com	pva	1.89%	$ 13.46		0.25	1,263,176	$ 13.80	$ 12.82	$ 13.21	$ 20.50	$ 12.88	45,671,000		$ 614,731,660	1.7 %	$0.225000	$ -1.06	
optimum	pva	+1.89%	13.46 ( 4:15 pm edt)	13.20	+0.25	1,262,896	13.80	12.82	13.21	20.99	12.88	45.67m		614.7m	1.67	0.23	-2.25	
paidcontent	pva	+1.893%	13.46 usd	13.20	+0.2500	1,263,176	13.80	12.82	13.21	21.51	12.88	45,671,030						
pc-quote	pva	1.89%	13.46	13.2	0.25	1,263,176	13.8	12.82	13.21	20.50	12.88	44,822,727	-5.84513	603,314,000		0.05625		
personal-wealth-biz	pva	+1.89%	13.46	13.20		1,264,971	13.80	12.82	13.21	20.50	12.88				1.70	0.224	-1.074	
predictwallstreet	pva	+1.89%	13.46		+0.25	1,263,176												
raymond-james	pva	1.89	13.46	13.20	0.25	1,263,176	13.80	12.82	13.46	20.50	12.88						-2.24	
renewable-energy-world	pva	+1.893%	13.46 usd	13.20	+0.2500	1,263,176	13.80	12.82	13.21	21.51	12.88	45,671,030						
screamingmedia	pva	+1.89%	$	open: 13.20	+0.25	8,409	$13.80	$12.82	$13.21	$20.26	$12.82			$602.40m	1.67%	0.06		
scroli	pva	%	pva			0												
simple-stock-quotes	pva	+1.89%	last trade: 13.46		change: 0.250													
smartmoney	pva	(1.89%)	13.46	$13.20	0.25	1,263,176	$13.80	$12.82	$13.21	$20.50	$12.88			603,300	1.74%	$0.06		
stocknod	pva	+1.893%	13.46 usd	13.20	+0.2500	1,263,176	13.80	12.82	13.21	21.51	12.88	45,671,030						
stockpickr	pva	1.89%	$13.46 0.25 | 1.89%	13.18	0.25	1.26m	13.80	12.82	13.21	20.50	12.88							
stocksmart	pva	.0 %	$14.24	17.13	0	28,279	14.67	14.22										
stocktwits	pva	1.74%	13.44		+0.23													
streetinsider-com	pva	1.89%	13.46	$13.20	+0.25	1,263,176	$13.80	$12.82	$13.21	$20.99	$12.88						$-2.25	
thecramerreport	pva		13.46	13.20	+0.25	1263176	13.80	12.82										
thestree	pva	1.89%	$13.46	13.18	0.25	1262896	13.8	12.82	13.21	-20.5	12.88	4.567103e7		6.02400886e8				
tickerspy	pva	1.89%	$13.46	13.20	+0.25	1,263,176	13.80	12.82	13.21	20.50	12.88		-5.8	601.6m	1.70%	$0.06		
tmx-quotemedia	pva	1.89%	13.460	13.200	0.250	1,264,971	13.800	12.820	13.210	20.500	12.880	45,671,030		614,732,064	1.703	0.056 usd	-2.20	
updown	pva	1.89%	$13.46	$13.20	$0.25	1,254,487	$13.80	$12.82	$13.21	$20.50	$12.88	45.67b		$603m			-1.06	
wallstreetsurvivor	pva	1.89%	13.46	13.20	0.25	1,256,587	13.80	12.82		20.50	12.88			$603m	1.70%	0.23 -	-1.32	
yahoo-finance	pva	1.89%	13.46	13.20	0.25	1,263,176	13.80	12.82	13.21	20.50	12.82			614.73m	1.70%	0.23	-1.07	
ycharts-com	pva	+1.74%	13.44		+0.23					20.99	12.94			612.86m	1.67%		-1.07	
zacks	pva	(1.89%)	13.46		0.25	vol.  1,263,176	13.80	12.82		20.99	12.82			603.31 m	1.70	0.22	-1.27	
advfn	enh	0.41	41.5	41.47	0.17	276203	41.7	41.25										
barchart	enh	+0.41%	41.50	41.47	+0.17	276,203	41.70	41.25	41.33	49.96	34.72		15.31	$1.65 b	2.89%	$1.20	+3.32	
barrons	enh	0.41%	41.50	41.47	+0.17	275,573	41.70	41.25				53.73 million		$1.68 billion	2.89%	$0.3		
bloomberg	enh	0.411%	41.500	41.470	0.170	276,203	41.700	41.250		50.65	35.62	40.513mil	15.543	1,681.276mil	2.650	0.300 regular cash	2.670	
boston-com	enh	+0.4113%	41.50 usd	41.47	+0.1700	276,203	41.70	41.25	41.33	50.65	35.62	66,007,000						
bostonmerchant	enh	+0.4113%	41.50 usd	41.47	+0.1700	276,203	41.70	41.25	41.33	50.65	35.62	66,007,000						
business-insider	enh	+0.4113%	41.50 usd	41.47	+0.1700	276,203	41.70	41.25	41.33	50.65	35.62	66,007,000						
chron	enh	+0.4113%	41.50 usd	41.47	+0.1700	276,203	41.70	41.25	41.33	50.65	35.62	66,007,000						
cio-com	enh	+0.41%	41.50 usd	41.47	+0.1700	276,203	41.70	41.25	41.33	50.65	35.62	66,007,000		3b	2.9	1.2		
cnn-money	enh	+0.41%	41.50	41.47	+0.17	276,203	41.70	41.25	41.33				12.8	$2.7b	2.65%			
easystockalterts	enh	0.41%	41.50	41.47	+0.17	276203	41.70	41.25	41.33	50.65	35.62						0.00	
eresearch-fidelity-com	enh	0.41%	41.5000	41.4700	0.1700	276,203	41.7000	41.2500	41.3300	50.6500	35.6200	40,513,000	12.45	$1.67b	2.90%	$0.300000		
finance-abc7-com	enh	+0.4113%	41.50 usd	41.47	+0.1700	276,203	41.70	41.25	41.33	50.65	35.62	66,007,000						
finance-abc7chicago-com	enh	+0.4113%	41.50 usd	41.47	+0.1700	276,203	41.70	41.25	41.33	50.65	35.62	66,007,000						
financial-content	enh	+0.4113%	41.50 usd	41.47	+0.1700	276,203	41.70	41.25	41.33	50.65	35.62	66,007,000						
finapps-forbes-com	enh	0.4%	$41.50	41.47	0.17	276,203	41.70	41.25	41.33	50.65	35.62	41 mil	12.5	2 bil	2.9	1.20	3.32	
finviz	enh	0.41%	41.50			276,203			41.33	-16.95%	19.53%	40.51m	12.81	1.68b		1.20	3.24	
fool	enh	+0.41%	$41.50	$41.47	0.17	276,203	$41.70	$41.25	$41.33	$50.65	$35.62		12.50	$1.68b	2.80%	1.20		
foxbusiness	enh		$41.50		+0.17	276,203			$41.33									
google-finance	enh	(0.41%)	41.50	41.47	+0.17	276,203.00	41.70	41.25		50.65	35.62	40.51m	12.80	1.68b	2.89	0.30	3.24	
howthemarketworks	enh	0.411%	41.5	41.47	0.17	275,573	41.7	41.25	41.33									
hpcwire	enh	+0.4113%	41.50 usd	41.47	+0.1700	276,203	41.70	41.25	41.33	50.65	35.62	66,007,000						
insidestocks	enh	+0.41%	41.50	41.47	+0.17	275573	41.70	41.25					price earnings ratio: 15.49					
investopedia	enh	+0.41 %	$41.50	41.47	+0.17				41.33									
investorguide	enh	+0.41%	41.50	41.47	+0.17		41.70	41.25		50.65	35.62		10.31	1.681b			4.01	
marketintellisearch	enh	0.41 %	$41.50	$0.00	0.17	260.40k	$41.70	$41.25	$41.33			40.51m	12.76	1.67b	2.9 %		3.24	
marketwatch	enh	+0.41%	$41.50	open: 41.47	+0.17	3,130	$41.70	$41.25	$41.33	$50.65	$35.62		8.30	$1.68b	2.89%	0.30	5.00	
minyanville	enh	+0.4113%	41.50 usd	41.47	+0.1700	276,203	41.70	41.25	41.33	50.65	35.62	66,007,000						
msn-money	enh	+0.41%	41.50	41.47	+0.17	276,203	41.70	41.25	41.33	50.65	35.62	40.51 mil	12.89	1.67 bil	2.90%	1.20	3.24	
nasdaq-com	enh	0.41%	$ 41.50		0.17	276,203	$ 41.70	$ 41.25	$ 41.33	$ 50.65	$ 35.62	40,513,000	12.5	$ 1,681,289,500	2.9 %	$1.200000	$ 3.32	
optimum	enh	+0.41%	41.50 ( 4:15 pm edt)	41.47	+0.17	276,203	41.70	41.25	41.33	50.65	35.62	66.01m		2.7b	2.89	1.20		
paidcontent	enh	+0.4113%	41.50 usd	41.47	+0.1700	276,203	41.70	41.25	41.33	50.65	35.62	66,007,000						
pc-quote	enh	0.41%	41.5	41.47	0.17	276,203	41.7	41.25	41.33	50.65	35.62	40,347,043	12.8354	1,674,402,000		0.3		
personal-wealth-biz	enh	+0.41%	41.50	41.47		276,203	41.70	41.25	41.33	50.65	35.62		10.31		2.66	1.10	4.01	
predictwallstreet	enh	+0.41%	41.50		+0.17	276,203												
raymond-james	enh	0.41	41.50	41.47	0.17	276,203	41.70	41.25	41.50	50.65	35.62		11.43				3.63	
renewable-energy-world	enh	+0.4113%	41.50 usd	41.47	+0.1700	276,203	41.70	41.25	41.33	50.65	35.62	66,007,000						
screamingmedia	enh	+0.41%	$	open: 41.47	+0.17	3,130	$41.70	$41.25	$41.33	$50.65	$35.62		8.30	$1.68b	2.89%	0.30	5.00	
scroli	enh	%	enh			0												
simple-stock-quotes	enh	+0.41%	last trade: 41.50		change: 0.170								p/e ratio: 10.31					
smartmoney	enh	(0.41%)	41.50	$41.47	0.17	276,203	$41.70	$41.25	$41.33	$50.65	$35.62			1,674,400	2.90%	$0.30		
stocknod	enh	+0.4113%	41.50 usd	41.47	+0.1700	276,203	41.70	41.25	41.33	50.65	35.62	66,007,000						
stockpickr	enh	0.41%	$41.50 0.17 | 0.41%	41.47	0.17	276.20k	41.70	41.25	41.33	50.65	35.62							
stocksmart	enh	.0 %	$40.32	46.09	0	35,185	41.08	40.32										
stocktwits	enh	0.51%	41.54		+0.21													
streetinsider-com	enh	0.41%	41.50	$41.47	+0.17	276,203	$41.70	$41.25	$41.33	$50.65	$35.62						$0.00	
thecramerreport	enh		41.50		+0.17	276203	41.70	41.25										
thestree	enh	0.41%	$41.5	41.47	0.17	276203	41.7	41.25	41.33	-50.65	35.62	4.0512667e7		1.680870554e9				
tickerspy	enh	0.41%	$41.50	41.47	+0.17	276,203	41.70	41.25	41.33	50.65	35.62		12.8	1.6b	2.90%	$0.30		
tmx-quotemedia	enh	0.41%	41.500	41.470	0.170	276,203	41.700	41.250	41.330	50.650	35.620	40,512,667	12.60	1,681,275,681	2.892	0.300 usd	3.28	
updown	enh	0.41%	$41.50	$41.47	$0.17	273,073	$41.70	$41.25	$41.33	$50.65	$35.62	40.51b	9.57	$1.67b			4.32	
wallstreetsurvivor	enh	0.41%	41.50	41.47	0.17	275,573	41.70	41.25		50.65	35.62		12.60	$2b	2.90%	1.00 -	6.38	
yahoo-finance	enh	0.41%	41.50		0.17	276,203	41.70	41.25	41.33	50.65	35.62		10.35	1.68b	2.90%	1.20	4.01	
ycharts-com	enh	+0.51%	41.54		+0.21					50.65	35.62		12.90	1.65b	2.89%		3.22	
zacks	enh	(0.41%)	41.50		0.17	vol.  276,203	41.70	41.25		50.65	35.62		15.25	1.67 b	2.90	1.20	2.71	
advfn	rloc	-0.19	20.79	20.87	-0.04	209650	21.42	18.9										
barchart	rloc	-0.19%	20.79	20.50	-0.04	214,808	21.42	18.90	20.83	28.39	12.25		0.00	$597.30 m			-0.44	
barrons	rloc	0.19%	20.79	20.87	-0.04	209,650	21.42	18.90				26.29 million		$925.75 million	rloc has not issued dividends in more than 1 year.			
bloomberg	rloc	-0.192%	20.790	20.870	-0.040	209,650	21.420	18.900		28.39	12.25	28.165mil		585.550mil			-0.360	
boston-com	rloc	-0.1920%	20.79 usd	20.87	-0.0400	209,650	21.42	18.90	20.83	28.39	12.25	29,077,954						
bostonmerchant	rloc	-0.1920%	20.79 usd	20.87	-0.0400	209,650	21.42	18.90	20.83	28.39	12.25	29,077,954						
business-insider	rloc	-0.1920%	20.79 usd	20.87	-0.0400	209,650	21.42	18.90	20.83	28.39	12.25	29,077,954						
chron	rloc	-0.1920%	20.79 usd	20.87	-0.0400	209,650	21.42	18.90	20.83	28.39	12.25	29,077,954						
cio-com	rloc	-0.19%	20.79 usd	20.87	-0.0400	209,650	21.42	18.90	20.83	28.39	12.25	29,077,954		605m				
cnn-money	rloc	-0.19%	20.79	20.87	-0.04	209,258	21.42	18.90	20.83				nm	$604.5m				
easystockalterts	rloc	-0.19%	20.79	20.87	-0.04	209650	21.42	18.90	20.83	28.39	12.25						-0.58	
eresearch-fidelity-com	rloc	-0.19%	20.7900	20.8700	-0.0400	209,650	21.4200	18.9000	20.8300	28.3900	12.2500	29,078,000	nm	$605.69m				
finance-abc7-com	rloc	-0.1920%	20.79 usd	20.87	-0.0400	209,650	21.42	18.90	20.83	28.39	12.25	29,077,954						
finance-abc7chicago-com	rloc	-0.1920%	20.79 usd	20.87	-0.0400	209,650	21.42	18.90	20.83	28.39	12.25	29,077,954						
financial-content	rloc	-0.1920%	20.79 usd	20.87	-0.0400	209,650	21.42	18.90	20.83	28.39	12.25	29,077,954						
finapps-forbes-com	rloc	-0.2%	$20.79	20.87	-0.04	209,650	21.42	18.90	20.83	28.39	12.25	29 mil		605 mil	0.0	0.00	-0.44	
finviz	rloc	-0.19%	20.79			209,258			20.83	-26.77%	69.71%	29.08m		604.57m			-0.45	
fool	rloc	-0.19%	$20.79	$20.87	-0.04	209,258	$21.42	$18.90	$20.83	$28.39	$12.25		0.00	$604.53m				
foxbusiness	rloc		$20.79		-0.04	209,650			$20.83									
google-finance	rloc	(-0.19%)	20.79	20.87	-0.04	209,650.00	21.42	18.90		28.39	12.25	28.88m		600.33m			-0.45	
howthemarketworks	rloc	-0.192%	20.79	20.87	-0.04	207,779	21.42	18.9	20.83									
hpcwire	rloc	-0.1920%	20.79 usd	20.87	-0.0400	209,650	21.42	18.90	20.83	28.39	12.25	29,077,954						
insidestocks	rloc	-0.19%	20.79	20.50	-0.04	209258	21.42	18.90										
investopedia	rloc	-0.19 %	$20.79	20.87	-0.04				20.83									
marketintellisearch	rloc	-0.19 %	$20.79	$20.87	-0.04	205.10k	$21.42	$20.87	$20.83			29.08m	0.00	0.61b	0.0 %		-0.45	
marketwatch	rloc	-0.19%	$20.79	open: 20.87	-0.04	5,171	$21.42	$18.90	$20.83	$28.39	$12.25			$900.66m				
minyanville	rloc	-0.1920%	20.79 usd	20.87	-0.0400	209,650	21.42	18.90	20.83	28.39	12.25	29,077,954						
msn-money	rloc	-0.19%	20.79	20.87	-0.04	209,650	21.42	18.90	20.83	28.39	12.25	29.08 mil	-57.75	605.69 mil			-0.45	
nasdaq-com	rloc	0.19%	$ 20.79	$ 20.87	0.04	209,650	$ 21.42	$ 18.90	$ 20.83	$ 28.39	$ 12.25	29,078,000		$ 604,531,620			$ -0.44	
optimum	rloc	-0.19%	20.79 ( 4:30 pm edt)	20.87	-0.04	209,650	21.42	18.90	20.83	28.39	12.25	29.08m		604.5m			-0.58	
paidcontent	rloc	-0.1920%	20.79 usd	20.87	-0.0400	209,650	21.42	18.90	20.83	28.39	12.25	29,077,954						
pc-quote	rloc	-0.19%	20.79	20.87	-0.04	209,650	21.42	18.9	20.83	28.39	12.25	29,133,944	-57.86111	605,695,000				
personal-wealth-biz	rloc	-0.19%	20.79	20.87	-0.04	209,650	21.42	18.90	20.83	28.39	11.80					0.00	-0.488	
predictwallstreet	rloc	-0.19%	20.79		-0.04	209,650												
raymond-james	rloc	-0.19	20.79	20.87	-0.04	209,650	21.42	18.90	20.79	28.39	12.25						-0.44	
renewable-energy-world	rloc	-0.1920%	20.79 usd	20.87	-0.0400	209,650	21.42	18.90	20.83	28.39	12.25	29,077,954						
screamingmedia	rloc	-0.19%	$	open: 20.87	-0.04	5,171	$21.42	$18.90	$20.83	$28.39	$12.25			$925.75m				
scroli	rloc	%	rloc			0												
simple-stock-quotes	rloc	-0.19%	last trade: 20.79		change: -0.040													
smartmoney	rloc	(-0.19%)	20.79	$20.87	-0.04	209,650	$21.42	$18.90	$20.83	$28.39	$12.25			605,700	0.00%	$0.00		
stocknod	rloc	-0.1920%	20.79 usd	20.87	-0.0400	209,650	21.42	18.90	20.83	28.39	12.25	29,077,954						
stockpickr	rloc	-0.19%	$20.79 -0.04 | -0.19%	20.87	-0.04	209.26k	21.42	18.90	20.83	28.39	12.25							
stocksmart	rloc	.0 %	$19.63	19.46	0	7,186	21	19.39										
stocktwits	rloc	-0.43%	20.74		-0.09													
streetinsider-com	rloc	0.19%	20.79	$20.87	-0.04	209,650	$21.42	$18.90	$20.83	$28.39	$12.25						$-0.58	
thecramerreport	rloc		20.79	20.87	-0.04	209650	21.42	18.90										
thestree	rloc	-0.19%	$20.79	20.87	-0.04	209258	21.42	18.9	20.83	-28.39	12.25	2.9077954e7		5.89991687e8				
tickerspy	rloc	-0.19%	$20.79	20.87	-0.04	209,650	21.42	18.90	20.83	28.39	12.25		-57.9	600.4m	0.00%	$0.00		
tmx-quotemedia	rloc	-0.19%	20.790	20.870	-0.040	209,650	21.420	18.900	20.830	28.390	12.250	29,077,954		604,530,664			-0.58	
updown	rloc	-0.19%	$20.79	$20.87	-$0.04	201,751	$21.42	$18.90	$20.83	$28.39	$12.25	29.07b		$606m			-0.49	
wallstreetsurvivor	rloc	-0.19%	20.79	20.87	-0.04	207,779	21.42	18.90		28.39	12.25			$606m			-0.56	
yahoo-finance	rloc	0.19%	20.79	20.87	0.04	209,650	21.42	18.90	20.83	28.39	12.25			604.51m			-0.49	
ycharts-com	rloc	-0.43%	20.74		-0.09					28.39	12.25			595.86m	0.00%		-0.44	
zacks	rloc	(-0.19%)	20.79		-0.04	vol.  209,650	21.42	18.90		28.39	12.25			605.70 m	0.00	0.00	-.36	
advfn	flir	1.45	34.2	33.58	0.49	1056852	34.28	33.34										
barchart	flir	+1.45%	34.20	33.58	+0.49	994,589	34.28	33.34	33.71	37.29	23.92		21.46	$5.46 b	0.73%	$0.24	+1.51	
barrons	flir	1.45%	34.20	33.58	+0.49	1.056m	34.28	33.34				161.63 million		$5.24 billion	0.70%	$0.06		
bloomberg	flir	1.454%	34.200	33.580	0.490	1,056,852	34.280	33.340		37.29	24.00	159.683mil	22.353	5,461.143mil	0.351	0.060 regular cash	1.530	
boston-com	flir	+1.454%	34.20 usd	33.58	+0.4900	1,056,852	34.28	33.34	33.71	37.29	24.00	159,682,533						
bostonmerchant	flir	+1.454%	34.20 usd	33.58	+0.4900	1,056,852	34.28	33.34	33.71	37.29	24.00	159,682,533						
business-insider	flir	+1.454%	34.20 usd	33.58	+0.4900	1,056,852	34.28	33.34	33.71	37.29	24.00	159,682,533						
chron	flir	+1.454%	34.20 usd	33.58	+0.4900	1,056,852	34.28	33.34	33.71	37.29	24.00	159,682,533						
cio-com	flir	+1.45%	34.20 usd	33.58	+0.4900	1,056,852	34.28	33.34	33.71	37.29	24.00	159,682,533	22.65	5b	0.7	0.24		
cnn-money	flir	+1.45%	34.20	33.53	+0.49	1,056,277	34.28	33.34	33.71				22.6	$5.5b	0.70%			
easystockalterts	flir	1.46%	34.20	33.58	+0.49	1056852	34.28	33.34	33.71	37.29	24.00		22.65				1.51	
eresearch-fidelity-com	flir	1.45%	34.2000	33.5800	0.4900	1,056,852	34.2800	33.3400	33.7100	37.2900	24.0000	159,683,000	22.32	$5.38b	0.71%	$0.060000		
finance-abc7-com	flir	+1.454%	34.20 usd	33.58	+0.4900	1,056,852	34.28	33.34	33.71	37.29	24.00	159,682,533						
finance-abc7chicago-com	flir	+1.454%	34.20 usd	33.58	+0.4900	1,056,852	34.28	33.34	33.71	37.29	24.00	159,682,533						
financial-content	flir	+1.454%	34.20 usd	33.58	+0.4900	1,056,852	34.28	33.34	33.71	37.29	24.00	159,682,533						
finapps-forbes-com	flir	1.5%	$34.20	33.58	0.49	1,056,852	34.28	33.34	33.71	37.29	24.00	160 mil	22.6	5 bil	0.7	0.24	1.51	
finviz	flir	1.45%	34.20			1,056,852			33.71	-8.29%	43.03%	159.68m	22.32	5.38b		0.24	1.51	
fool	flir	+1.45%	$34.20	$33.58	0.49	1,056,852	$34.28	$33.34	$33.71	$37.29	$24.00		21.70	$5.46b		0.24		
foxbusiness	flir		$34.20		+0.49	1,058,409			$33.71									
google-finance	flir	(1.45%)	34.20	33.58	+0.49	1.06m	34.28	33.34		37.29	24.00	159.68m	22.59	5.46b	0.70	0.06	1.51	
howthemarketworks	flir	1.454%	34.2	33.58	0.49	1,056,852	34.28	33.34	33.71									
hpcwire	flir	+1.454%	34.20 usd	33.58	+0.4900	1,056,852	34.28	33.34	33.71	37.29	24.00	159,682,533						
insidestocks	flir	+1.45%	34.20	33.58	+0.49	929901	34.28	33.34					price earnings ratio: 22.65					
investopedia	flir	+1.45 %	$34.20	33.58	+0.49				33.71									
investorguide	flir	+1.45%	34.20	33.43	+0.49		34.28	33.34		37.29	24.00		22.40	5.461b			1.505	
marketintellisearch	flir	1.45 %	$34.20	$33.58	0.49	1046.20k	$34.28	$33.34	$33.71			159.68m	22.32	5.38b	0.71 %		1.51	
marketwatch	flir	+1.45%	$34.17	open: 33.58	+0.49	5,767	$34.28	$33.34	$33.71	$37.29	$24.00		22.70	$5.24b	0.70%	0.06	1.51	
minyanville	flir	+1.454%	34.20 usd	33.58	+0.4900	1,056,852	34.28	33.34	33.71	37.29	24.00	159,682,533						
msn-money	flir	+1.45%	34.20	33.58	+0.49	1.06 mil	34.28	33.34	33.71	37.29	24.00	159.68 mil	22.65	5.38 bil	0.71%	0.24	1.51	
nasdaq-com	flir	1.45%	$ 34.20	$ 33.58	0.49	1,056,852	$ 34.28	$ 33.34	$ 33.71	$ 37.29	$ 24	159,683,000	22.65	$ 5,461,158,600	0.71 %	$0.240000	$ 1.51	
optimum	flir	+1.45%	34.20 ( 3:59 pm edt)	33.58	+0.49	1,005,684	34.28	33.34	33.71	37.29	24.00	159.68m	22.6	5.5b	0.70	0.24	1.51	
paidcontent	flir	+1.454%	34.20 usd	33.58	+0.4900	1,056,852	34.28	33.34	33.71	37.29	24.00	159,682,533						
pc-quote	flir	1.45%	34.2	33.58	0.49	1,058,409	34.28	33.34	33.71	37.29	24.00	157,395,146	22.3245	5,382,914,000		0.06		
personal-wealth-biz	flir	+1.45%	34.20	33.43		1,058,409	34.28	33.34	33.71	37.29	24.00		22.40		0.36	0.12	1.505	
predictwallstreet	flir	+1.45%	34.20		+0.49	1,056,852												
raymond-james	flir	1.45	34.20	33.58	0.49	1,056,852	34.28	33.34	34.20	37.29	24.00		22.07				1.55	
renewable-energy-world	flir	+1.454%	34.20 usd	33.58	+0.4900	1,056,852	34.28	33.34	33.71	37.29	24.00	159,682,533						
screamingmedia	flir	+1.45%	$	open: 33.58	+0.49	5,767	$34.28	$33.34	$33.71	$37.29	$24.00		22.70	$5.24b	0.70%	0.06	1.51	
scroli	flir	1.45%	flir 34.20	33.58	0.49	884,586	34.28	33.34	33.71	37.29	24.00		22.59				1.51	
simple-stock-quotes	flir	+1.45%	last trade: 34.20		change: 0.490								p/e ratio: 22.4					
smartmoney	flir	(1.45%)	34.20	$33.58	0.49	1,056,852	$34.28	$33.34	$33.71	$37.29	$24.00			5,382,900	0.71%	$0.06		
stocknod	flir	+1.454%	34.20 usd	33.58	+0.4900	1,056,852	34.28	33.34	33.71	37.29	24.00	159,682,533						
stockpickr	flir	1.45%	$34.20 0.49 | 1.45%	33.58	0.49	1.06m	34.28	33.34	33.71	37.29	24.00							
stocksmart	flir	.0 %	$35.14	29.96	0	72,721	36.26	35.13										
stocktwits	flir	1.42%	34.19		+0.48													
streetinsider-com	flir	1.45%	34.20	$33.58	+0.49	1,056,852	$34.28	$33.34	$33.71	$37.29	$24.00		22.65				$1.51	
thecramerreport	flir		34.20	33.43	+0.49	1056852	34.28	33.34										
thestree	flir	1.45%	$34.2	33.58	0.49	1056652	34.28	33.34	33.71	-37.29	24.0	1.59682533e8		5.242377558e9				
tickerspy	flir	1.45%	$34.20	33.58	+0.49	1,056,652	34.28	33.34	33.71	37.29	24.00		22.3	5.3b	0.71%	$0.06		
tmx-quotemedia	flir	1.45%	34.200	33.580	0.490	1,053,109	34.280	33.340	33.710	37.290	24.000	159,682,533	22.30	5,461,142,629	0.712	0.060 usd	1.51	
updown	flir	1.45%	$34.20	$33.58	$0.49	1,055,597	$34.28	$33.34	$33.71	$37.29	$24.00	159.68b	21.84	$5.38b			1.54	
wallstreetsurvivor	flir	1.45%	34.20	33.58	0.49	1,056,852	34.28	33.34		37.29	24.00		22.30	$5b	0.70%		1.54	
yahoo-finance	flir	1.45%	34.20	33.43	0.49	1,056,852	34.28	33.34	33.71	37.29	24.00		22.72	5.46b	0.70%	0.24	1.51	
ycharts-com	flir	+1.42%	34.19		+0.48					37.29	24.00		22.64	5.46b	0.69%		1.51	
zacks	flir	(1.45%)	34.20		0.49	vol.  1,056,852	34.28	33.34		37.29	24.00		22.03	5.38 b	0.71	0.24	1.53	
advfn	cec	4.56	41.94	40.18	1.83	259591	42.71	40.18										
barchart	cec	+4.56%	41.94	40.18	+1.83	248,444	42.71	40.18	40.11	42.71	13.63		13.73	$851.38 m	2.01%	$0.80	+2.67	
barrons	cec	4.56%	41.94	40.18	+1.83	256,816	42.71	40.18				21.20 million		$889.30 million	1.91%	$0.2		
bloomberg	cec	4.562%	41.940	40.180	1.830	259,591	42.710	40.180		42.71	30.44	19.846mil	15.419	832.349mil	0.954	0.200 regular cash	2.720	
boston-com	cec	+4.562%	41.94 usd	40.18	+1.830	259,591	42.71	40.18	40.11	42.04	30.44	19,846,182						
bostonmerchant	cec	+4.562%	41.94 usd	40.18	+1.830	259,591	42.71	40.18	40.11	42.04	30.44	19,846,182						
business-insider	cec	+4.562%	41.94 usd	40.18	+1.830	259,591	42.71	40.18	40.11	42.04	30.44	19,846,182						
chron	cec	+4.562%	41.94 usd	40.18	+1.830	259,591	42.71	40.18	40.11	42.04	30.44	19,846,182						
cio-com	cec	+4.56%	41.94 usd	40.18	+1.830	259,591	42.71	40.18	40.11	42.04	30.44	19,846,182	15.53	832m	2	0.8		
cnn-money	cec	+4.56%today&rsquo;s change	41.94data as of 4:00pm et	40.38	+1.83	256,816	42.71	40.38	40.11				15.5	$832.3m	1.91%			
easystockalterts	cec	4.55%	41.94	40.18	+1.83	259591	42.71	40.18	40.11	42.04	30.44		15.53				2.70	
eresearch-fidelity-com	cec	4.56%	41.9400	40.1800	1.8300	259,591	42.7100	40.1800	40.1100	42.0400	30.4400	19,846,000	15.02	$796.02m	1.99%	$0.200000		
finance-abc7-com	cec	+4.562%	41.94 usd	40.18	+1.830	259,591	42.71	40.18	40.11	42.04	30.44	19,846,182						
finance-abc7chicago-com	cec	+4.562%	41.94 usd	40.18	+1.830	259,591	42.71	40.18	40.11	42.04	30.44	19,846,182						
financial-content	cec	+4.562%	41.94 usd	40.18	+1.830	259,591	42.71	40.18	40.11	42.04	30.44	19,846,182						
finapps-forbes-com	cec	4.6%	$41.94	40.18	1.83	259,591	42.71	40.18	40.11	42.04	30.44	20 mil	15.7	832 mil	1.9	0.80	2.67	
finviz	cec	4.56%	41.94			259,591			40.11	0.26%	39.21%	19.85m	15.02	796.18m		0.80	2.67	
fool	cec	+4.56%	$41.94	$40.18	1.83	259,591	$42.71	$40.18	$40.11	$42.04	$30.44		14.70	$832.35m		0.80		
foxbusiness	cec		$41.94		+1.83	260,371			$40.11									
google-finance	cec	(4.56%)	41.94	40.18	+1.83	259,591.00	42.71	40.18		42.71	30.44	19.85m	15.72	832.35m	1.91	0.20	2.67	
howthemarketworks	cec	4.562%	41.94	40.18	1.83	256,816	42.71	40.18	40.11									
hpcwire	cec	+4.562%	41.94 usd	40.18	+1.830	259,591	42.71	40.18	40.11	42.04	30.44	19,846,182						
insidestocks	cec	+4.56%	41.94	40.18	+1.83	244772	42.71	40.18					price earnings ratio: 15.14					
investopedia	cec	+4.56 %	$41.94	40.18	+1.83				40.11									
investorguide	cec	+4.56%	41.94	40.18	+1.83		42.71	40.18		42.04	30.44		15.24	832.3m			2.632	
marketintellisearch	cec	4.56 %	$41.94	$40.18	1.83	266.90k	$42.71	$40.18	$40.11			19.85m	15.02	0.80b	1.99 %		2.67	
marketwatch	cec	+4.56%	$41.94	open: 40.18	+1.83	3,555	$42.71	$40.18	$40.11	$42.71	$30.44		15.44	$889.30m	1.91%	0.20	2.72	
minyanville	cec	+4.562%	41.94 usd	40.18	+1.830	259,591	42.71	40.18	40.11	42.04	30.44	19,846,182						
msn-money	cec	+4.56%	41.94	40.18	+1.83	259,591	42.71	40.18	40.11	42.04	30.44	19.85 mil	15.36	796.03 mil	1.99%	0.80	2.67	
nasdaq-com	cec	4.56%	$ 41.94		1.83	259,591	$ 42.71	$ 40.18	$ 40.11	$ 42.04	$ 30.44	19,846,000	15.71	$ 832,341,240	1.99 %	$0.800000	$ 2.67	
optimum	cec	+4.56%	41.94 ( 4:15 pm edt)	40.18	+1.83	259,591	42.71	40.18	40.11	42.04	30.44	19.85m	15.5	832.3m	1.91	0.80	2.70	
paidcontent	cec	+4.562%	41.94 usd	40.18	+1.830	259,591	42.71	40.18	40.11	42.04	30.44	19,846,182						
pc-quote	cec	4.56%	41.94	40.18	1.83	259,591	42.71	40.18	40.11	42.04	30.44	18,980,045	14.69231	796,023,000		0.2		
personal-wealth-biz	cec	+4.56%	41.94	40.18		260,371	42.71	40.18	40.11	42.04	30.44		15.24		1.00	0.40	2.632	
predictwallstreet	cec	+4.56%	41.94		+1.83	259,591												
raymond-james	cec	4.56	41.94	40.18	1.83	259,591	42.71	40.18	41.94	42.04	30.44		15.71				2.67	
renewable-energy-world	cec	+4.562%	41.94 usd	40.18	+1.830	259,591	42.71	40.18	40.11	42.04	30.44	19,846,182						
screamingmedia	cec	+4.56%	$	open: 40.18	+1.83	2,775	$42.71	$40.18	$40.11	$42.71	$30.44		15.44	$889.30m	1.91%	0.20	2.72	
scroli	cec	%	cec			0												
simple-stock-quotes	cec	+4.56%	last trade: 41.94		change: 1.830								p/e ratio: 15.24					
smartmoney	cec	(4.56%)	41.94	$40.18	1.83	259,591	$42.71	$40.18	$40.11	$42.04	$30.44			796,000	1.99%	$0.20		
stocknod	cec	+4.562%	41.94 usd	40.18	+1.830	259,591	42.71	40.18	40.11	42.04	30.44	19,846,182						
stockpickr	cec	4.56%	$41.94 1.83 | 4.56%	40.18	1.83	259.59k	42.71	40.18	40.11	42.04	30.44							
stocksmart	cec	.0 %	$39.31	38.92	0	13,688	40.72	39.31										
stocktwits	cec	4.56%	41.94		+1.83													
streetinsider-com	cec	4.56%	41.94	$40.18	+1.83	259,591	$42.71	$40.18	$40.11	$42.04	$30.44		15.53				$2.70	
thecramerreport	cec		41.94	40.18	+1.83	259591	42.71	40.18										
thestree	cec	4.56%	$41.94	40.18	1.83	259591	42.71	40.18	40.11	-42.04	30.44	1.9846182e7		7.90274967e8				
tickerspy	cec	4.56%	$41.94	40.18	+1.83	259,591	42.71	40.18	40.11	42.04	30.44		14.7	796.0m	1.99%	$0.20		
tmx-quotemedia	cec	4.56%	41.940	40.180	1.830	260,371	42.710	40.180	40.110	42.040	30.440	19,846,182	14.90	832,348,873	1.995	0.200 usd	2.70	
updown	cec	4.56%	$41.94	$40.18	$1.83	256,816	$42.71	$40.18	$40.11	$42.04	$30.44	19.84b	15.25	$796m			2.63	
wallstreetsurvivor	cec	4.56%	41.94	40.18	1.83	256,816	42.71	40.18		42.04	30.44		14.90	$796m	2.00%		2.55	
yahoo-finance	cec	4.56%	41.94	40.18	1.83	259,591	42.71	40.18	40.11	42.71	30.44		15.93	832.34m	2.00%	0.80	2.63	
ycharts-com	cec	+4.59%	41.94		+1.84					42.04	30.44		15.36	851.38m	2.01%		2.73	
zacks	cec	(4.56%)	41.94		1.83	vol.  259,591	42.71	40.18		42.71	30.44		13.83	796.02 m	1.99	0.80	2.9	
advfn	cgc	0.00	6.56		0.0													
barrons	cgc																	
bloomberg	cgc																	
boston-com	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
bostonmerchant	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
business-insider	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
chron	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
cio-com	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410							
cnn-money	cgc																	
easystockalterts	cgc	0.00%	6.56	1.60	+0.00	7080	6.56	6.56	6.56	6.57	2.30		23.43				0.28	
finance-abc7-com	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
finance-abc7chicago-com	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
financial-content	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
fool	cgc	0%	$6.56	$0.00	0.00	0	$6.57	$6.40	$6.56	$6.57	$2.30		23.00	$402.96m				
foxbusiness	cgc																	
google-finance	cgc		3.80			0.00				4.52	2.40	8.64m	17.27	32.81m			0.22	
howthemarketworks	cgc																	
hpcwire	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
insidestocks	cgc																	
investorguide	cgc																	
marketintellisearch	cgc	1.6 %	$45.20	$44.64	0.71	454.60k	$45.66	$44.14	$44.49						%			
marketwatch	cgc	+4.75%	$6.39		+0.29				$6.10	$6.39	$3.41			$392.52m				
minyanville	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
msn-money	cgc		6.56						6.56	6.57	2.30		25.23					
paidcontent	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
pc-quote	cgc	0.00%				0						0		0				
personal-wealth-biz	cgc					0												
raymond-james	cgc	0.00	6.56		0.00				6.56	6.57	3.24		23.82				0.26	
renewable-energy-world	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
screamingmedia	cgc	+4.75%	$		+0.29				$6.10	$6.39	$3.41			$392.52m				
scroli	cgc	%	cgc			0												
simple-stock-quotes	cgc		last trade: 0.00		change: 0.000													
smartmoney	cgc																	
stocknod	cgc	0.00%	6.270 cad		+0.00	0	6.270	6.270	6.270	6.280	3.410	61,427,278						
stockpickr	cgc	1.08%	$6.56 0.07 | 1.08%	6.46	0.07	1.63m	6.57	6.40	6.49	6.57	2.30							
stocksmart	cgc	%	$6.55	5.02		342,580	6.56	6.42										
stocktwits	cgc	2.34%	6.55		+0.15													
streetinsider-com	cgc	-0%	6.56	$1.60		7,080	$6.56	$6.56	$6.56	$6.57	$2.30		23.43				$0.28	
thecramerreport	cgc		0.00															
thestree	cgc	1.08%	$6.56	6.46	0.07	1625251	6.57	6.4	6.49	-6.57	2.3	6.1427278e7		3.71635032e8				
tickerspy	cgc	0.00%	$6.56	6.49	0.00	1,625,251	6.57	6.40	6.56	6.45	2.30		24.6		0.00%	$0.00		
tmx-quotemedia	cgc																	
wallstreetsurvivor	cgc	-			-		- -											
ycharts-com	cgc	+2.15%	3.32		+0.07					4.10	3.24							
zacks	cgc																	
advfn	dbtk	0.00	10.55		0.0													
barrons	dbtk																	
bloomberg	dbtk																	
boston-com	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.38	21,225,190						
bostonmerchant	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.38	21,225,190						
business-insider	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.38	21,225,190						
chron	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.38	21,225,190						
cio-com	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.38	21,225,190	18.19	224m				
cnn-money	dbtk																	
easystockalterts	dbtk	0.00%	10.55	17.70	+0.00	131564	10.55	10.55	10.55	11.14	7.51		18.19				0.58	
finance-abc7-com	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.38	21,225,190						
finance-abc7chicago-com	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.38	21,225,190						
financial-content	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.38	21,225,190						
fool	dbtk																	
foxbusiness	dbtk		$10.55		+0.04	1,287,710			$10.51									
howthemarketworks	dbtk																	
hpcwire	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.38	21,225,190						
insidestocks	dbtk																	
investorguide	dbtk		0.00															
marketintellisearch	dbtk	0.46 %	$21.63	$21.73	0.10	196.60k	$21.92	$21.53	$21.53						%			
marketwatch	dbtk																	
minyanville	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.38	21,225,190						
msn-money	dbtk																	
paidcontent	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.38	21,225,190						
pc-quote	dbtk	0.00%				0						0		0				
personal-wealth-biz	dbtk					0												
raymond-james	dbtk																	
renewable-energy-world	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.38	21,225,190						
screamingmedia	dbtk																	
scroli	dbtk	%	dbtk			0												
simple-stock-quotes	dbtk		last trade: 0.00		change: 0.000													
smartmoney	dbtk									$11.14	$7.51				0.00%	$0.00		
stocknod	dbtk	0.00%	10.55 usd		+0.00	0	10.55	10.55	10.55	10.55	10.38	21,225,190						
stockpickr	dbtk	0.38%	$10.55 0.04 | 0.38%	10.54	0.04	1.29m	10.55	10.53	10.51	11.14	7.51							
stocksmart	dbtk	%	$10.55	10.54		156,969	10.55	10.53										
stocktwits	dbtk	0.38%	10.55		+0.04													
streetinsider-com	dbtk	-0%	10.55	$17.70		131,564	$10.55	$10.55	$10.55	$11.14	$7.51		18.19				$0.58	
thecramerreport	dbtk		0.00															
thestree	dbtk	0.38%	$10.55	10.54	0.04	1287710	10.55	10.53	10.51	-11.14	7.51	2.1151336e7		2.23925755e8				
tickerspy	dbtk	0.00%	$10.55	10.54	0.00	1,287,710	10.55	10.53	10.55	11.14	7.51		18.5	223.1m	0.00%	$0.00		
tmx-quotemedia	dbtk																	
wallstreetsurvivor	dbtk	-			-		- -											
ycharts-com	dbtk																	
zacks	dbtk																	
advfn	wbsn	0.96	26.22	25.96	0.25	411152	26.57	25.66										
barchart	wbsn	+0.96%	26.22	25.96	+0.25	459,580	26.57	25.66	25.97	27.96	17.03		30.93	$1.07 b			+0.62	
barrons	wbsn	0.96%	26.22	25.96	+0.25	411,012	26.57	25.66				43.34 million		$1.03 billion	wbsn has not issued dividends in more than 1 year.			
bloomberg	wbsn	0.963%	26.220	25.960	0.250	411,152	26.570	25.660		27.96	17.03	39.952mil	42.984	1,047.530mil			0.610	
boston-com	wbsn	+0.9626%	26.22 usd	25.96	+0.2500	411,152	26.57	25.66	25.97	27.96	17.03	39,951,562						
bostonmerchant	wbsn	+0.9626%	26.22 usd	25.96	+0.2500	411,152	26.57	25.66	25.97	27.96	17.03	39,951,562						
business-insider	wbsn	+0.9626%	26.22 usd	25.96	+0.2500	411,152	26.57	25.66	25.97	27.96	17.03	39,951,562						
chron	wbsn	+0.9626%	26.22 usd	25.96	+0.2500	411,152	26.57	25.66	25.97	27.96	17.03	39,951,562						
cio-com	wbsn	+0.96%	26.22 usd	25.96	+0.2500	411,152	26.57	25.66	25.97	27.96	17.03	39,951,562	42.98	1b				
cnn-money	wbsn	+0.96%	26.22	25.96	+0.25	405,372	26.57	25.66	25.97				43.0	$1.0b				
easystockalterts	wbsn	0.96%	26.22	25.96	+0.25	411012	26.57	25.66	25.97	27.96	17.03		42.98				0.61	
eresearch-fidelity-com	wbsn	0.96%	26.2200	25.9600	0.2500	411,152	26.5700	25.6600	25.9700	27.9600	17.0300	39,952,000	42.57	$1.04b				
finance-abc7-com	wbsn	+0.9626%	26.22 usd	25.96	+0.2500	411,012	26.57	25.66	25.97	27.96	17.03	39,951,562						
finance-abc7chicago-com	wbsn	+0.9626%	26.22 usd	25.96	+0.2500	411,012	26.57	25.66	25.97	27.96	17.03	39,951,562						
financial-content	wbsn	+0.9626%	26.22 usd	25.96	+0.2500	411,012	26.57	25.66	25.97	27.96	17.03	39,951,562						
finapps-forbes-com	wbsn	1.0%	$26.22	25.96	0.25	411,012	26.57	25.66	25.97	27.96	17.03	40 mil	43.0	1 bil	0.0	0.00	0.61	
finviz	wbsn	0.96%	26.22			411,012			25.97	-6.22%	53.96%	39.95m	42.57	1.04b			0.61	
fool	wbsn	+0.96%	$26.22	$25.96	0.25	411,012	$26.57	$25.66	$25.97	$27.96	$17.03		42.10	$1.05b				
foxbusiness	wbsn		$26.22		+0.25	412,722			$25.97									
google-finance	wbsn	(0.96%)	26.22	25.96	+0.25	411,012.00	26.57	25.66		27.96	17.03	39.95m	42.75	1.05b			0.61	
howthemarketworks	wbsn	0.963%	26.22	25.96	0.25	404,280	26.57	25.66	25.97									
hpcwire	wbsn	+0.9626%	26.22 usd	25.96	+0.2500	411,152	26.57	25.66	25.97	27.96	17.03	39,951,562						
insidestocks	wbsn	+0.96%	26.22	25.96	+0.25	382790	26.57	25.66					price earnings ratio: 19.42					
investopedia	wbsn	+0.96 %	$26.22	25.96	+0.25				25.97									
investorguide	wbsn	+0.96%	26.22	25.96	+0.25		26.57	25.66		27.96	17.03		42.57	1.048b			0.61	
marketintellisearch	wbsn	0.96 %	$26.22	$25.96	0.25	396.70k	$26.25	$25.66	$25.97			39.95m	42.57	1.04b	0.0 %		0.61	
marketwatch	wbsn	+0.96%	$26.22	open: 25.96	+0.25	6,770	$26.57	$25.66	$25.97	$27.96	$17.03		41.84	$1.03b			0.63	
minyanville	wbsn	+0.9626%	26.22 usd	25.96	+0.2500	411,012	26.57	25.66	25.97	27.96	17.03	39,951,562						
msn-money	wbsn	+0.96%	26.22	25.96	+0.25	411,012	26.57	25.66	25.97	27.96	17.03	39.95 mil	42.98	1.04 bil			0.61	
nasdaq-com	wbsn	0.96%	$ 26.22	$ 25.96	0.25	411,012	$ 26.57	$ 25.66	$ 25.97	$ 27.96	$ 17.03	39,952,000	42.29	$ 1,047,541,440			$ 0.62	
optimum	wbsn	+0.96%	26.22 ( 4:30 pm edt)	25.96	+0.25	411,012	26.57	25.66	25.97	27.96	17.03	39.95m	43.0	1.0b			0.61	
paidcontent	wbsn	+0.9626%	26.22 usd	25.96	+0.2500	411,012	26.57	25.66	25.97	27.96	17.03	39,951,562						
pc-quote	wbsn	0.96%	26.22	25.96	0.25	411,152	26.57	25.66	25.97	27.96	17.03	39,571,064	42.57377	1,037,553,000				
personal-wealth-biz	wbsn	+0.96%	26.22	25.96		412,722	26.57	25.66	25.97	27.96	17.03		42.57			0.00	0.61	
predictwallstreet	wbsn	+0.96%	26.22		+0.25	411,012												
raymond-james	wbsn	0.96	26.22	25.96	0.25	411,012	26.57	25.66	26.22	27.96	17.03		41.62				0.63	
renewable-energy-world	wbsn	+0.9626%	26.22 usd	25.96	+0.2500	411,012	26.57	25.66	25.97	27.96	17.03	39,951,562						
screamingmedia	wbsn	+0.96%	$	open: 25.96	+0.25	6,770	$26.57	$25.66	$25.97	$27.96	$17.03		41.84	$1.03b			0.63	
scroli	wbsn	%	wbsn			0												
simple-stock-quotes	wbsn	+0.96%	last trade: 26.22		change: 0.250								p/e ratio: 42.57					
smartmoney	wbsn	(0.96%)	26.22	$25.96	0.25	411,152	$26.57	$25.66	$25.97	$27.96	$17.03			1,037,500	0.00%	$0.00		
stocknod	wbsn	+0.9626%	26.22 usd	25.96	+0.2500	411,152	26.57	25.66	25.97	27.96	17.03	39,951,562						
stockpickr	wbsn	0.96%	$26.22 0.25 | 0.96%	25.96	0.25	411.01k	26.57	25.66	25.97	27.96	17.03							
stocksmart	wbsn	.0 %	$24.285	20.71	0	37,214	24.9	24.285										
stocktwits	wbsn	0.96%	26.22		+0.25													
streetinsider-com	wbsn	0.96%	26.22	$25.96	+0.25	411,012	$26.57	$25.66	$25.97	$27.96	$17.03		42.98				$0.61	
thecramerreport	wbsn		26.22	25.96	+0.25	411152	26.57	25.66										
thestree	wbsn	0.96%	$26.22	25.96	0.25	411012	26.57	25.66	25.97	-27.96	17.03	3.9951562e7		1.025556597e9				
tickerspy	wbsn	0.96%	$26.22	25.96	+0.25	411,152	26.57	25.66	25.97	27.96	17.03		42.6	1.0b	0.00%	$0.00		
tmx-quotemedia	wbsn	0.96%	26.220	25.960	0.250	412,722	26.570	25.660	25.970	27.960	17.030	39,951,562	42.60	1,047,529,956			0.61	
updown	wbsn	0.96%	$26.22	$25.96	$0.25	401,302	$26.25	$25.66	$25.97	$27.96	$17.03	39.95b	41.69	$1.03b			0.62	
wallstreetsurvivor	wbsn	0.96%	26.22	25.96	0.25	404,280	26.57	25.66		27.96	17.03		42.60	$1b			0.43	
yahoo-finance	wbsn	0.96%	26.22	25.96	0.25	411,012	26.57	25.66	25.97	27.96	17.03		42.98	1.05b			0.61	
ycharts-com	wbsn	+0.96%	26.22		+0.25					27.96	17.03		42.98	1.07b	0.00%		0.61	
zacks	wbsn	(0.96%)	26.22		0.25	vol.  411,012	26.57	25.66		27.96	17.03		31.29	1.04 b	0.00	0.00	.83	
advfn	lbai	3.71	10.35	9.99	0.37	53790	10.5	9.93										
barchart	lbai	+3.71%	10.35	9.99	+0.37	53,790	10.50	9.93	9.98	11.62	7.48		15.93	$263.10 m	2.44%	$0.24	+0.58	
barrons	lbai	3.71%	10.35	9.99	+0.37	52,938	10.50	9.93				26.38 million		$250.79 million	2.32%	$0.06		
bloomberg	lbai	3.707%	10.350	9.990	0.370	53,790	10.500	9.930		11.50	7.25	25.468mil	15.558	263.590mil	2.144	0.060 regular cash	0.665	
boston-com	lbai	+3.707%	10.35 usd	9.990	+0.3700	53,790	10.50	9.930	9.980	11.75	7.610	25,467,678						
bostonmerchant	lbai	+3.707%	10.35 usd	9.990	+0.3700	53,790	10.50	9.930	9.980	11.75	7.610	25,467,678						
business-insider	lbai	+3.707%	10.35 usd	9.990	+0.3700	53,790	10.50	9.930	9.980	11.75	7.610	25,467,678						
chron	lbai	+3.707%	10.35 usd	9.990	+0.3700	53,790	10.50	9.930	9.980	11.75	7.610	25,467,678						
cio-com	lbai	+3.71%	10.35 usd	9.990	+0.3700	53,790	10.50	9.930	9.980	11.75	7.610	25,467,678	17.25	264m	2.4	0.24		
cnn-money	lbai	+3.71%	10.35	9.99	+0.37	52,938	10.50	9.93	9.98				17.3	$263.6m	2.32%			
easystockalterts	lbai	3.70%	10.35	9.99	+0.37	53790	10.50	9.93	9.98	11.75	7.61		17.25				0.60	
eresearch-fidelity-com	lbai	3.71%	10.3500	9.9900	0.3700	53,790	10.5000	9.9300	9.9800	11.5000	7.2476	25,468,000	16.71	$254.17m	2.40%	$0.060000		
finance-abc7-com	lbai	+3.707%	10.35 usd	9.990	+0.3700	53,790	10.50	9.930	9.980	11.75	7.610	25,467,678						
finance-abc7chicago-com	lbai	+3.707%	10.35 usd	9.990	+0.3700	53,790	10.50	9.930	9.980	11.75	7.610	25,467,678						
financial-content	lbai	+3.707%	10.35 usd	9.990	+0.3700	53,790	10.50	9.930	9.980	11.75	7.610	25,467,678						
finapps-forbes-com	lbai	3.7%	$10.35	9.99	0.37	53,790	10.50	9.93	9.98	11.50	7.24	25 mil	17.6	264 mil	2.3	0.24	0.59	
finviz	lbai	3.71%	10.35			52,938			9.98	-9.52%	45.37%	25.47m	17.84	263.61m		0.24	0.58	
fool	lbai	+3.71%	$10.35	$9.99	0.37	52,938	$10.50	$9.93	$9.98	$11.50	$7.25		16.50	$263.59m	3.10%	0.24		
foxbusiness	lbai		$10.35		+0.37	53,790			$9.98									
google-finance	lbai	(3.71%)	10.35	9.99	+0.37	53,790.00	10.50	9.93		11.50	7.25	25.47m	17.72	263.59m	2.32	0.06	0.58	
howthemarketworks	lbai	3.707%	10.35	9.99	0.37	50,129	10.5	9.93	9.98									
hpcwire	lbai	+3.707%	10.35 usd	9.990	+0.3700	53,790	10.50	9.930	9.980	11.75	7.610	25,467,678						
insidestocks	lbai	+3.71%	10.35	9.99	+0.37	53790	10.50	9.93										
investopedia	lbai	+3.71 %	$10.35	9.99	+0.37				9.98									
investorguide	lbai	+3.71%	10.35	9.99	+0.37		10.50	9.93		11.50	7.2476		16.92	263.6m			0.59	
marketintellisearch	lbai	3.71 %	$10.35	$9.99	0.37	56.60k	$10.50	$9.93	$9.98			25.47m	17.21	0.25b	2.4 %		0.58	
marketwatch	lbai	+3.71%	$10.35	open: 9.99	+0.37	3,661	$10.50	$9.93	$9.98	$11.50	$7.25		17.52	$250.79m	2.32%	0.06	0.59	
minyanville	lbai	+3.707%	10.35 usd	9.990	+0.3700	53,790	10.50	9.930	9.980	11.75	7.610	25,467,678						
msn-money	lbai	+3.71%	10.35	9.99	+0.37	53,790	10.50	9.93	9.98	11.50	7.25	25.47 mil	17.54	254.17 mil	2.40%	0.24	0.58	
nasdaq-com	lbai	3.71%	$ 10.35	$ 9.99	0.37	53,790	$ 10.50	$ 9.93	$ 9.98	$ 11.50	$ 7.2476	25,468,000	17.61	$ 263,593,800	2.4 %	$0.240000	$ 0.59	
optimum	lbai	+3.71%	10.35 ( 4:30 pm edt)	9.99	+0.37	53,790	10.50	9.93	9.98	11.75	7.61	25.47m	17.2	263.6m	2.32	0.24	0.60	
paidcontent	lbai	+3.707%	10.35 usd	9.990	+0.3700	53,790	10.50	9.930	9.980	11.75	7.610	25,467,678						
pc-quote	lbai	3.71%	10.35	9.99	0.37	53,790	10.5	9.93	9.98	11.50	7.25	24,557,546	16.91525	254,171,000		0.06		
personal-wealth-biz	lbai	+3.71%	10.35	9.99		53,790	10.50	9.93	9.98	11.50	7.2476		16.92		2.22	0.2218	0.59	
predictwallstreet	lbai	+3.71%	10.35		+0.37	53,790												
raymond-james	lbai	3.71	10.35	9.99	0.37	53,790	10.50	9.93	10.35	11.50	7.23		17.34				0.60	
renewable-energy-world	lbai	+3.707%	10.35 usd	9.990	+0.3700	53,790	10.50	9.930	9.980	11.75	7.610	25,467,678						
screamingmedia	lbai	+3.71%	$	open: 9.99	+0.37	3,661	$10.50	$9.93	$9.98	$11.50	$7.25		17.52	$250.79m	2.32%	0.06	0.59	
scroli	lbai	%	lbai			0												
simple-stock-quotes	lbai	+3.71%	last trade: 10.35		change: 0.370								p/e ratio: 16.92					
smartmoney	lbai	(3.71%)	10.35	$9.99	0.37	53,790	$10.50	$9.93	$9.98	$11.50	$7.25			254,200	2.40%	$0.06		
stocknod	lbai	+3.707%	10.35 usd	9.990	+0.3700	53,790	10.50	9.930	9.980	11.75	7.610	25,467,678						
stockpickr	lbai	3.71%	$10.35 0.37 | 3.71%	9.99	0.37	52.94k	10.50	9.93	9.98	11.50	7.25							
stocksmart	lbai	.0 %	$9.8	11.17	0	2,073	10.26	9.8										
stocktwits	lbai	4.11%	10.39		+0.41													
streetinsider-com	lbai	3.71%	10.35	$9.99	+0.37	53,790	$10.50	$9.93	$9.98	$11.75	$7.61		17.25				$0.60	
thecramerreport	lbai		10.35	9.99	+0.37	53790	10.50	9.93										
thestree	lbai	3.71%	$10.35	9.99	0.37	52938	10.5	9.93	9.98	-11.5	7.25	2.5467678e7		2.50601952e8				
tickerspy	lbai	3.71%	$10.35	9.99	+0.37	53,790	10.50	9.93	9.98	11.50	7.25		16.9	254.1m	2.40%	$0.06		
tmx-quotemedia	lbai	3.71%	10.350	9.990	0.370	53,790	10.500	9.930	9.980	11.500	7.248	25,467,678	16.70	263,590,467	2.319	0.060 usd	0.60	
updown	lbai	3.71%	$10.35	$9.99	$0.37	50,129	$10.50	$9.93	$9.98	$11.50	$7.25	25.46b	16.69	$254m			0.60	
wallstreetsurvivor	lbai	3.71%	10.35	9.99	0.37	50,129	10.50	9.93		11.50	7.25		16.70	$254m	2.40%	0.20 -	0.60	
yahoo-finance	lbai	3.71%	10.35	9.99	0.37	53,790	10.50	9.93	9.98	11.50	7.25		17.54	263.58m	2.40%	0.24	0.59	
ycharts-com	lbai	+4.11%	10.39		+0.41					11.75	7.61		17.61	264.11m	2.40%		0.59	
zacks	lbai	(3.71%)	10.35		0.37	vol.  53,790	10.50	9.93		11.50	7.25		16.16	254.17 m	2.40	0.24	.62	
advfn	rnow	-2.19	31.69	32.07	-0.71	361754	32.08	31.32										
barchart	rnow	-2.19%	31.69	32.07	-0.71	372,791	32.08	31.32	32.40	36.70	14.00		114.96	$1.03 b			+0.81	
barrons	rnow	2.19%	31.69	32.07	-0.71	361,754	32.08	31.32				34.57 million		$1.06 billion	rnow has not issued dividends in more than 1 year.			
bloomberg	rnow	-2.191%	31.690	32.070	-0.710	361,754	32.080	31.320		36.70	14.00	33.047mil	39.124	1,047.272mil			0.810	
boston-com	rnow	-2.191%	31.69 usd	32.07	-0.7100	361,754	32.08	31.32	32.40	36.70	14.00	33,047,403						
bostonmerchant	rnow	-2.191%	31.69 usd	32.07	-0.7100	361,754	32.08	31.32	32.40	36.70	14.00	33,047,403						
business-insider	rnow	-2.191%	31.69 usd	32.07	-0.7100	361,754	32.08	31.32	32.40	36.70	14.00	33,047,403						
chron	rnow	-2.191%	31.69 usd	32.07	-0.7100	361,754	32.08	31.32	32.40	36.70	14.00	33,047,403						
cio-com	rnow	-2.19%	31.69 usd	32.07	-0.7100	361,754	32.08	31.32	32.40	36.70	14.00	33,047,403	37.28	1b				
cnn-money	rnow	-2.19%today&rsquo;s change	31.69data as of 4:00pm et	32.07	-0.71	358,330	32.08	31.32	32.40				37.3	$1.0b				
easystockalterts	rnow	-2.21%	31.69	32.07	-0.71	361754	32.08	31.32	32.40	36.70	14.00		37.28				0.85	
eresearch-fidelity-com	rnow	-2.19%	31.6900	32.0700	-0.7100	361,754	32.0800	31.3200	32.4000	36.7000	14.0000	33,047,000	40.00	$1.07b				
finance-abc7-com	rnow	-2.191%	31.69 usd	32.07	-0.7100	361,754	32.08	31.32	32.40	36.70	14.00	33,047,403						
finance-abc7chicago-com	rnow	-2.191%	31.69 usd	32.07	-0.7100	361,754	32.08	31.32	32.40	36.70	14.00	33,047,403						
financial-content	rnow	-2.191%	31.69 usd	32.07	-0.7100	361,754	32.08	31.32	32.40	36.70	14.00	33,047,403						
finapps-forbes-com	rnow	-2.2%	$31.69	32.07	-0.71	361,754	32.08	31.32	32.40	36.70	14.00	33 mil	39.1	1 bil	0.0	0.00	0.81	
finviz	rnow	-2.19%	31.69			361,754			32.40	-13.65%	126.36%	33.05m	41.01	1.07b			0.79	
fool	rnow	-2.19%	$31.69	$32.07	-0.71	361,754	$32.08	$31.32	$32.40	$36.70	$14.00		37.90	$1.05b				
foxbusiness	rnow		$31.69		-0.71	362,723			$32.40									
google-finance	rnow	(-2.19%)	31.69	32.07	-0.71	361,754.00	32.08	31.32		36.70	14.00	33.05m	39.97	1.05b			0.79	
howthemarketworks	rnow	-2.191%	31.69	32.07	-0.71	357,247	32.08	31.32	32.4									
hpcwire	rnow	-2.191%	31.69 usd	32.07	-0.7100	361,754	32.08	31.32	32.40	36.70	14.00	33,047,403						
insidestocks	rnow	-2.19%	31.69	32.07	-0.71	361754	32.08	31.32					price earnings ratio: 62.14					
investopedia	rnow	-2.19 %	$31.69	32.07	-0.71				32.40									
investorguide	rnow	-2.19%	31.69	31.96	-0.71		32.08	31.32		36.70	13.21		38.62	1.047b			0.839	
marketintellisearch	rnow	-2.19 %	$31.69	$32.07	-0.71	349.70k	$32.07	$31.32	$32.40			33.05m	41.01	1.07b	0.0 %		0.79	
marketwatch	rnow	-2.19%	$31.69	open: 32.07	-0.71	10,153	$32.08	$31.32	$32.40	$36.70	$14.00		38.51	$1.06b			0.82	
minyanville	rnow	-2.191%	31.69 usd	32.07	-0.7100	361,754	32.08	31.32	32.40	36.70	14.00	33,047,403						
msn-money	rnow	-2.19%	31.69	32.07	-0.71	361,754	32.08	31.32	32.40	36.70	14.00	33.05 mil	37.28	1.07 bil			0.79	
nasdaq-com	rnow	2.19%	$ 31.69	$ 32.07	0.71	361,754	$ 32.08	$ 31.32	$ 32.40	$ 36.70	$ 14	33,047,000	39.12	$ 1,047,259,430			$ 0.81	
optimum	rnow	-2.19%	31.69 ( 4:30 pm edt)	32.07	-0.71	361,754	32.08	31.32	32.40	36.70	14.00	33.05m	37.3	1.0b			0.85	
paidcontent	rnow	-2.191%	31.69 usd	32.07	-0.7100	361,754	32.08	31.32	32.40	36.70	14.00	33,047,403						
pc-quote	rnow	-2.19%	31.69	32.07	-0.71	361,754	32.08	31.32	32.4	36.70	14.00	33,787,403	38.11765	1,070,723,000				
personal-wealth-biz	rnow	-2.19%	31.69	31.96	-0.71	362,723	32.08	31.32	32.40	36.70	13.21		38.62			0.00	0.839	
predictwallstreet	rnow	-2.19%	31.69		-0.71	361,754												
raymond-james	rnow	-2.19	31.69	32.07	-0.71	361,754	32.08	31.32	31.69	36.70	14.00		35.61				0.89	
renewable-energy-world	rnow	-2.191%	31.69 usd	32.07	-0.7100	361,754	32.08	31.32	32.40	36.70	14.00	33,047,403						
screamingmedia	rnow	-2.19%	$	open: 32.07	-0.71	9,184	$32.08	$31.32	$32.40	$36.70	$14.00		38.51	$1.06b			0.82	
scroli	rnow	%	rnow			0												
simple-stock-quotes	rnow	-2.19%	last trade: 31.69		change: -0.710								p/e ratio: 38.62					
smartmoney	rnow	(-2.19%)	31.69	$32.07	-0.71	361,754	$32.08	$31.32	$32.40	$36.70	$14.00			1,070,700	0.00%	$0.00		
stocknod	rnow	-2.191%	31.69 usd	32.07	-0.7100	361,754	32.08	31.32	32.40	36.70	14.00	33,047,403						
stockpickr	rnow	-2.19%	$31.69 -0.71 | -2.19%	32.07	-0.71	361.75k	32.08	31.32	32.40	36.70	14.00							
stocksmart	rnow	.0 %	$31.85	23.68	0	23,511	32.86	31.72										
stocktwits	rnow	-2.28%	31.66		-0.74													
streetinsider-com	rnow	2.19%	31.69	$32.07	-0.71	361,754	$32.08	$31.32	$32.40	$36.70	$14.00		37.28				$0.85	
thecramerreport	rnow		31.69	32.07	-0.71	361754	32.08	31.32										
thestree	rnow	-2.19%	$31.69	32.07	-0.71	361754	32.08	31.32	32.4	-36.7	14.0	3.3047403e7		1.063795903e9				
tickerspy	rnow	-2.19%	$31.69	32.07	-0.71	361,754	32.08	31.32	32.40	36.70	14.00		38.1	1.0b	0.00%	$0.00		
tmx-quotemedia	rnow	-2.19%	31.690	32.070	-0.710	362,723	32.080	31.320	32.400	36.700	14.000	33,047,403	38.10	1,047,272,201			0.85	
updown	rnow	-2.19%	$31.69	$32.07	-$0.71	349,702	$32.08	$31.32	$32.40	$36.70	$14.00	33.04b	35.87	$1.07b			0.90	
wallstreetsurvivor	rnow	-2.19%	31.69	32.07	-0.71	357,247	32.08	31.32		36.70	14.00		38.10	$1b			0.83	
yahoo-finance	rnow	2.19%	31.69	32.07	0.71	361,754	32.08	31.32	32.40	36.70	14.00		37.77	1.05b			0.84	
ycharts-com	rnow	-2.28%	31.66		-0.74					36.70	14.00		37.25	1.03b	0.00%		0.85	
zacks	rnow	(-2.19%)	31.69		-0.71	vol.  361,754	32.08	31.32		36.70	14.00		115.71	1.07 b	0.00	0.00	.28	
advfn	ens	2.30	35.21	34.48	0.79	375580	35.46	34.3256										
barchart	ens	+2.30%	35.21	34.59	+0.79	375,580	35.46	34.33	34.42	40.32	20.93		13.38	$1.76 b			+2.26	
barrons	ens	2.30%	35.21	34.48	+0.79	369,089	35.46	34.326				50.04 million		$1.68 billion	ens has not issued dividends in more than 1 year.			
bloomberg	ens	2.295%	35.210	34.480	0.790	375,580	35.460	34.326		40.32	20.74	49.948mil	14.198	1,758.658mil			2.480	
boston-com	ens	+2.295%	35.21 usd	34.48	+0.7900	375,580	35.46	34.33	34.42	40.32	20.74	49,947,698						
bostonmerchant	ens	+2.295%	35.21 usd	34.48	+0.7900	375,580	35.46	34.33	34.42	40.32	20.74	49,947,698						
business-insider	ens	+2.295%	35.21 usd	34.48	+0.7900	375,580	35.46	34.33	34.42	40.32	20.74	49,947,698						
chron	ens	+2.295%	35.21 usd	34.48	+0.7900	375,580	35.46	34.33	34.42	40.32	20.74	49,947,698						
cio-com	ens	+2.30%	35.21 usd	34.48	+0.7900	375,580	35.46	34.33	34.42	40.32	20.74	49,947,698	15.51	2b				
cnn-money	ens	+2.30%today&rsquo;s change	35.21data as of 4:05pm et	34.48	+0.79	369,089	35.46	34.33	34.42				15.5	$1.8b				
easystockalterts	ens	2.29%	35.21	34.48	+0.79	375580	35.46	34.33	34.42	40.32	20.74		15.51				2.27	
eresearch-fidelity-com	ens	2.30%	35.2100	34.4800	0.7900	375,580	35.4600	34.3256	34.4200	40.3200	20.7400	49,948,000	15.23	$1.72b				
finance-abc7-com	ens	+2.295%	35.21 usd	34.48	+0.7900	375,580	35.46	34.33	34.42	40.32	20.74	49,947,698						
finance-abc7chicago-com	ens	+2.295%	35.21 usd	34.48	+0.7900	375,580	35.46	34.33	34.42	40.32	20.74	49,947,698						
financial-content	ens	+2.295%	35.21 usd	34.48	+0.7900	375,580	35.46	34.33	34.42	40.32	20.74	49,947,698						
finapps-forbes-com	ens	2.3%	$35.21	34.48	0.79	375,580	35.46	34.33	34.42	40.32	20.74	50 mil	15.6	2 bil	0.0	0.00	2.26	
finviz	ens	2.30%	35.21			375,580			34.42	-12.67%	69.77%	49.95m	15.23	1.72b			2.26	
fool	ens	+2.30%	$35.21	$34.48	0.79	375,580	$35.46	$34.33	$34.42	$40.32	$20.74		14.90	$1.77b				
foxbusiness	ens		$35.21		+0.79	377,553			$34.42									
google-finance	ens	(2.30%)	35.21	34.48	+0.79	375,580.00	35.46	34.33		40.32	20.74	49.95m	15.55	1.76b			2.26	
howthemarketworks	ens	2.295%	35.21	34.48	0.79	369,089	35.46	34.3256	34.42									
hpcwire	ens	+2.295%	35.21 usd	34.48	+0.7900	375,580	35.46	34.33	34.42	40.32	20.74	49,947,698						
insidestocks	ens	+2.30%	35.21	34.59	+0.79	369089	35.46	34.33					price earnings ratio: 14.26					
investopedia	ens	+2.30 %	$35.21	34.48	+0.79				34.42									
investorguide	ens	+2.30%	35.21	34.48	+0.79		35.46	34.3256		40.32	20.93		15.16	1.768b			2.27	
marketintellisearch	ens	2.3 %	$35.21	$34.48	0.79	331.60k	$35.46	$34.33	$34.42			49.95m	15.23	1.72b	0.0 %		2.26	
marketwatch	ens	+2.30%	$35.21	open: 34.48	+0.79	8,464	$35.46	$34.33	$34.42	$40.32	$20.93		15.72	$1.68b			2.24	
minyanville	ens	+2.295%	35.21 usd	34.48	+0.7900	375,580	35.46	34.33	34.42	40.32	20.74	49,947,698						
msn-money	ens	+2.30%	35.21	34.48	+0.79	375,580	35.46	34.33	34.42	40.32	20.74	49.95 mil	15.51	1.72 bil			2.26	
nasdaq-com	ens	2.3%	$ 35.21		0.79	375,580	$ 35.46	$ 34.3256	$ 34.42	$ 40.32	$ 20.74	49,948,000	15.58	$ 1,758,669,080			$ 2.26	
optimum	ens	+2.30%	35.21 ( 4:15 pm edt)	34.48	+0.79	375,580	35.46	34.33	34.42	40.32	20.74	49.95m	15.5	1.8b			2.27	
paidcontent	ens	+2.295%	35.21 usd	34.48	+0.7900	375,580	35.46	34.33	34.42	40.32	20.74	49,947,698						
pc-quote	ens	2.30%	35.21	34.48	0.79	375,580	35.46	34.3256	34.42	40.32	20.74	48,827,327	15.163	1,719,210,000				
personal-wealth-biz	ens	+2.30%	35.21	34.48		377,553	35.46	34.3256	34.42	40.32	20.93		15.16			0.00	2.27	
predictwallstreet	ens	+2.30%	35.21		+0.79	375,580												
raymond-james	ens	2.30	35.21	34.48	0.79	375,580	35.46	34.33	35.21	40.32	20.74		15.31				2.30	
renewable-energy-world	ens	+2.295%	35.21 usd	34.48	+0.7900	375,580	35.46	34.33	34.42	40.32	20.74	49,947,698						
screamingmedia	ens	+2.30%	$	open: 34.48	+0.79	6,491	$35.46	$34.33	$34.42	$40.32	$20.93		15.72	$1.68b			2.24	
scroli	ens	%	ens			0												
simple-stock-quotes	ens	+2.30%	last trade: 35.21		change: 0.790								p/e ratio: 15.16					
smartmoney	ens	(2.30%)	35.21	$34.48	0.79	375,580	$35.46	$34.33	$34.42	$40.32	$20.74			1,719,200	0.00%	$0.00		
stocknod	ens	+2.295%	35.21 usd	34.48	+0.7900	375,580	35.46	34.33	34.42	40.32	20.74	49,947,698						
stockpickr	ens	2.30%	$35.21 0.79 | 2.30%	34.59	0.79	375.58k	35.46	34.33	34.42	40.32	20.74							
stocksmart	ens	.0 %	$33.72	32.33	0	25,876	35.73	33.66										
stocktwits	ens	2.29%	35.21		+0.79													
streetinsider-com	ens	2.30%	35.21	$34.48	+0.79	375,580	$35.46	$34.33	$34.42	$40.32	$20.74		15.51				$2.27	
thecramerreport	ens		35.21	34.48	+0.79	375580	35.46	34.3256										
thestree	ens	2.3%	$35.21	34.59	0.79	375580	35.46	34.33	34.42	-40.32	20.74	5.0218589e7		1.684236377e9				
tickerspy	ens	2.30%	$35.21	34.48	+0.79	375,580	35.46	34.33	34.42	40.32	20.74		15.2	1.7b	0.00%	$0.00		
tmx-quotemedia	ens	2.30%	35.210	34.480	0.790	377,553	35.460	34.326	34.420	40.320	20.740	50,218,589	15.20	1,768,196,519			2.27	
updown	ens	2.30%	$35.21	$34.48	$0.79	369,089	$35.46	$34.33	$34.42	$40.32	$20.74	50.21b	16.66	$1.72b			2.07	
wallstreetsurvivor	ens	2.30%	35.21	34.48	0.79	369,089	35.46	34.33		40.32	20.74		15.20	$2b			2.27	
yahoo-finance	ens	2.30%	35.21	34.48	0.79	375,580	35.46	34.33	34.42	40.32	20.93		15.51	1.77b			2.27	
ycharts-com	ens	+2.30%	35.21		+0.79					40.16	20.74		15.51	1.76b	0.00%		2.27	
zacks	ens	(2.30%)	35.21		0.79	vol.  375,580	35.46	34.33		40.32	20.74		13.66	1.72 b	0.00	0.00	2.52	
advfn	scmp	0.73	4.13	4.11	0.03	24679	4.14	4.1										
barchart	scmp	+0.73%	4.13	4.11	+0.03	24,679	4.14	4.10	4.10	4.75	3.25		0.00	$172.84 m			-0.31	
barrons	scmp	0.73%	4.13	4.11	+0.03	24,679	4.14	4.10				41.85 million		$172.01 million	scmp has not issued dividends in more than 1 year.			
bloomberg	scmp	0.732%	4.130	4.110	0.030	24,679	4.140	4.100		4.75	3.25	15.661mil		172.844mil			-0.310	
boston-com	scmp	+0.7317%	4.130 usd	4.110	+0.0300	24,679	4.140	4.100	4.100	4.750	3.250	15,660,682						
bostonmerchant	scmp	+0.7317%	4.130 usd	4.110	+0.0300	24,679	4.140	4.100	4.100	4.750	3.250	15,660,682						
business-insider	scmp	+0.7317%	4.130 usd	4.110	+0.0300	24,679	4.140	4.100	4.100	4.750	3.250	15,660,682						
chron	scmp	+0.7317%	4.130 usd	4.110	+0.0300	24,679	4.140	4.100	4.100	4.750	3.250	15,660,682						
cio-com	scmp	+0.73%	4.130 usd	4.110	+0.0300	24,679	4.140	4.100	4.100	4.750	3.250	15,660,682		65m				
cnn-money	scmp	+0.73%	4.13	4.11	+0.03	24,679	4.14	4.10	4.10				nm	$64.7m				
easystockalterts	scmp	0.73%	4.13	4.11	+0.03	24679	4.14	4.10	4.10	4.75	3.25						-0.23	
eresearch-fidelity-com	scmp	0.73%	4.1300	4.1100	0.0300	24,679	4.1400	4.1000	4.1000	4.7500	3.2500	41,852,000	nm	$171.59m				
finance-abc7-com	scmp	+0.7317%	4.130 usd	4.110	+0.0300	24,679	4.140	4.100	4.100	4.750	3.250	15,660,682						
finance-abc7chicago-com	scmp	+0.7317%	4.130 usd	4.110	+0.0300	24,679	4.140	4.100	4.100	4.750	3.250	15,660,682						
financial-content	scmp	+0.7317%	4.130 usd	4.110	+0.0300	24,679	4.140	4.100	4.100	4.750	3.250	15,660,682						
finapps-forbes-com	scmp	0.7%	$4.13	4.11	0.03	24,679	4.14	4.10	4.10	4.75	3.25	16 mil		65 mil	0.0	0.00	-0.15	
finviz	scmp	0.73%	4.13			24,181			4.10	-13.05%	27.08%	41.85m		172.84m			-0.27	
fool	scmp	+0.73%	$4.13	$4.11	0.03	24,181	$4.14	$4.10	$4.10	$4.75	$3.25		0.00	$172.85m				
foxbusiness	scmp		$4.13		+0.03	24,679			$4.10									
google-finance	scmp	(0.73%)	4.13	4.11	+0.03	24,679.00	4.14	4.10		4.75	3.25	41.85m		172.85m			-0.27	
howthemarketworks	scmp	0.732%	4.13	4.11	0.03	22,353	4.14	4.1	4.1									
hpcwire	scmp	+0.7317%	4.130 usd	4.110	+0.0300	24,679	4.140	4.100	4.100	4.750	3.250	15,660,682						
insidestocks	scmp	+0.73%	4.13	4.11	+0.03	24679	4.14	4.10										
investopedia	scmp	+0.73 %	$4.13	4.11	+0.03				4.10									
investorguide	scmp	+0.73%	4.13	4.11	+0.03		4.14	4.10		4.75	3.25			172.8m			-0.28	
marketintellisearch	scmp	0.73 %	$4.13	$4.11	0.03	27.60k	$4.14	$4.10	$4.10			41.85m	0.00	0.17b	0.0 %		-0.27	
marketwatch	scmp	+0.73%	$4.13	open: 4.11	+0.03	2,126	$4.14	$4.10	$4.10	$4.75	$3.25			$172.01m				
minyanville	scmp	+0.7317%	4.130 usd	4.110	+0.0300	24,679	4.140	4.100	4.100	4.750	3.250	15,660,682						
msn-money	scmp	+0.73%	4.13	4.11	+0.03	24,679	4.14	4.10	4.10	4.75	3.25	41.85 mil	-14.75	171.59 mil			-0.27	
nasdaq-com	scmp	0.73%	$ 4.13	$ 4.11	0.03	24,679	$ 4.14	$ 4.10	$ 4.10	$ 4.75	$ 3.25	15,661,000		$ 64,679,930			$ -0.31	
optimum	scmp	+0.73%	4.13 ( 4:30 pm edt)	4.11	+0.03	24,679	4.14	4.10	4.10	4.75	3.25	15.66m		64.7m			-0.23	
paidcontent	scmp	+0.7317%	4.130 usd	4.110	+0.0300	24,679	4.140	4.100	4.100	4.750	3.250	15,660,682						
pc-quote	scmp	0.73%	4.13	4.11	0.03	24,679	4.14	4.1	4.1	4.75	3.25	15,547,240	-14.64286	64,210,000				
personal-wealth-biz	scmp	+0.73%	4.13	4.11		24,679	4.14	4.10	4.10	4.75	3.25					0.00	-0.28	
predictwallstreet	scmp	+0.73%	4.12		+0.03	24,679												
raymond-james	scmp	0.73	4.13	4.11	0.03	24,679	4.14	4.10	4.13	4.75	3.25						-0.24	
renewable-energy-world	scmp	+0.7317%	4.130 usd	4.110	+0.0300	24,679	4.140	4.100	4.100	4.750	3.250	15,660,682						
screamingmedia	scmp	+0.73%	$	open: 4.11	+0.03	2,126	$4.14	$4.10	$4.10	$4.75	$3.25			$172.01m				
scroli	scmp	%	scmp			0												
simple-stock-quotes	scmp	+0.73%	last trade: 4.13		change: 0.030													
smartmoney	scmp	(0.73%)	4.13	$4.11	0.03	24,679	$4.14	$4.10	$4.10	$4.75	$3.25			64,200	0.00%	$0.00		
stocknod	scmp	+0.7317%	4.130 usd	4.110	+0.0300	24,679	4.140	4.100	4.100	4.750	3.250	15,660,682						
stockpickr	scmp	0.73%	$4.13 0.03 | 0.73%	4.11	0.03	24.18k	4.14	4.10	4.10	4.75	3.25							
stocksmart	scmp	.0 %	$4.31	3.81	0	3,422	4.32	4.24										
stocktwits	scmp	0.73%	4.13		+0.03													
streetinsider-com	scmp	0.73%	4.13	$4.11	+0.03	24,679	$4.14	$4.10	$4.10	$4.75	$3.25						$-0.23	
thecramerreport	scmp		4.13	4.11	+0.03	24679	4.14	4.10										
thestree	scmp	0.73%	$4.13	4.11	0.03	24181	4.14	4.1	4.1	-4.75	3.25	4.1851732e7		6.4365403e7				
tickerspy	scmp	0.73%	$4.13	4.11	+0.03	24,181	4.14	4.10	4.10	4.75	3.25		-14.6	171.5m	0.00%	$0.00		
tmx-quotemedia	scmp	0.73%	4.130	4.110	0.030	24,679	4.140	4.100	4.100	4.750	3.250	41,851,732		172,847,653			-0.23	
updown	scmp	0.73%	$4.13	$4.11	$0.03	22,553	$4.14	$4.10	$4.10	$4.75	$3.25	41.85b		$172m			-0.27	
wallstreetsurvivor	scmp	0.73%	4.13	4.11	0.03	22,353	4.14	4.10		4.75	3.25			$64m			-0.07	
yahoo-finance	scmp	0.73%	4.13	4.11	0.03	24,679	4.14	4.10	4.10	4.75	3.25			172.84m			-0.28	
ycharts-com	scmp	+0.73%	4.13		+0.03					4.75	3.25			172.84m	0.00%		-0.28	
zacks	scmp	(0.73%)	4.13		0.03	vol.  24,679	4.14	4.10		4.75	3.25			171.59 m	0.00	0.00	-.31	
advfn	ipgp	3.49	75.25	73.01	2.54	348744	75.46	72.38										
barchart	ipgp	+3.49%	75.25	73.01	+2.54	348,744	75.46	72.38	72.71	78.59	13.93		47.16	$3.55 b			+1.53	
barrons	ipgp	3.49%	75.25	73.01	+2.54	348,744	75.46	72.38				47.59 million		$3.41 billion	ipgp has not issued dividends in more than 1 year.			
bloomberg	ipgp	3.493%	75.250	73.010	2.540	348,744	75.460	72.380		78.59	13.93	47.267mil	49.183	3,556.853mil			1.530	
boston-com	ipgp	+3.493%	75.25 usd	73.01	+2.540	348,744	75.46	72.38	72.71	77.85	13.93	47,267,143						
bostonmerchant	ipgp	+3.493%	75.25 usd	73.01	+2.540	348,744	75.46	72.38	72.71	77.85	13.93	47,267,143						
business-insider	ipgp	+3.493%	75.25 usd	73.01	+2.540	348,744	75.46	72.38	72.71	77.85	13.93	47,267,143						
chron	ipgp	+3.493%	75.25 usd	73.01	+2.540	348,744	75.46	72.38	72.71	77.85	13.93	47,267,143						
cio-com	ipgp	+3.49%	75.25 usd	73.01	+2.540	348,744	75.46	72.38	72.71	77.85	13.93	47,267,143	49.18	4b				
cnn-money	ipgp	+3.49%	75.25	73.01	+2.54	348,744	75.46	72.38	72.71				49.2	$3.6b				
easystockalterts	ipgp	3.48%	75.25	73.01	+2.54	348744	75.46	72.38	72.71	78.59	13.93		49.18				1.53	
eresearch-fidelity-com	ipgp	3.49%	75.2500	73.0100	2.5400	348,744	75.4600	72.3800	72.7100	78.5900	13.9300	47,267,000	47.52	$3.44b				
finance-abc7-com	ipgp	+3.493%	75.25 usd	73.01	+2.540	348,744	75.46	72.38	72.71	77.85	13.93	47,267,143						
finance-abc7chicago-com	ipgp	+3.493%	75.25 usd	73.01	+2.540	348,744	75.46	72.38	72.71	77.85	13.93	47,267,143						
financial-content	ipgp	+3.493%	75.25 usd	73.01	+2.540	348,744	75.46	72.38	72.71	77.85	13.93	47,267,143						
finapps-forbes-com	ipgp	3.5%	$75.25	73.01	2.54	348,744	75.46	72.38	72.71	78.59	13.93	47 mil	49.2	4 bil	0.0	0.00	1.53	
finviz	ipgp	3.49%	75.25			348,744			72.71	-4.25%	440.20%	47.27m	49.18	3.56b			1.53	
fool	ipgp	+3.49%	$75.25	$73.01	2.54	348,744	$75.46	$72.38	$72.71	$78.59	$13.93		47.20	$3.56b				
foxbusiness	ipgp		$75.25		+2.54	348,744			$72.71									
google-finance	ipgp	(3.49%)	75.25	73.01	+2.54	348,744.00	75.46	72.38		78.59	13.93	47.27m	49.15	3.56b			1.53	
howthemarketworks	ipgp	3.493%	75.25	73.01	2.54	348,474	75.46	72.38	72.71									
hpcwire	ipgp	+3.493%	75.25 usd	73.01	+2.540	348,744	75.46	72.38	72.71	77.85	13.93	47,267,143						
insidestocks	ipgp	+3.49%	75.25	73.01	+2.54	348744	75.46	72.38					price earnings ratio: 50.17					
investopedia	ipgp	+3.49 %	$75.25	73.01	+2.54				72.71									
investorguide	ipgp	+3.49%	75.25	72.79	+2.54		75.46	72.38		76.51	13.93		47.55	3.557b			1.529	
marketintellisearch	ipgp	3.49 %	$75.25	$72.79	2.54	343.70k	$75.46	$72.38	$72.71			47.27m	47.52	3.44b	0.0 %		1.53	
marketwatch	ipgp	+3.49%	$75.25	open: 73.01	+2.54	989	$75.46	$72.38	$72.71	$78.59	$13.93		49.74	$3.41b			1.51	
minyanville	ipgp	+3.493%	75.25 usd	73.01	+2.540	348,744	75.46	72.38	72.71	77.85	13.93	47,267,143						
msn-money	ipgp	+3.49%	75.25	73.01	+2.54	348,744	75.46	72.38	72.71	78.59	13.93	47.27 mil	49.18	3.44 bil			1.53	
nasdaq-com	ipgp	3.49%	$ 75.25	$ 73.01	2.54	348,744	$ 75.46	$ 72.38	$ 72.71	$ 78.59	$ 13.93	47,267,000	49.18	$ 3,556,841,750			$ 1.53	
optimum	ipgp	+3.49%	75.25 ( 4:30 pm edt)	73.01	+2.54	348,744	75.46	72.38	72.71	78.59	13.93	47.27m	49.2	3.6b			1.53	
paidcontent	ipgp	+3.493%	75.25 usd	73.01	+2.540	348,744	75.46	72.38	72.71	77.85	13.93	47,267,143						
pc-quote	ipgp	3.49%	75.25	73.01	2.54	348,744	75.46	72.38	72.71	78.59	13.93	45,671,544	47.52288	3,436,784,000				
personal-wealth-biz	ipgp	+3.49%	75.25	72.79		348,744	75.46	72.38	72.71	76.51	13.93		47.55			0.00	1.529	
predictwallstreet	ipgp	+3.49%	75.25		+2.54	348,744												
raymond-james	ipgp	3.49	75.25	73.01	2.54	348,744	75.46	72.38	75.25	78.59	13.93		47.93				1.57	
renewable-energy-world	ipgp	+3.493%	75.25 usd	73.01	+2.540	348,744	75.46	72.38	72.71	77.85	13.93	47,267,143						
screamingmedia	ipgp	+3.49%	$	open: 73.01	+2.54	989	$75.46	$72.38	$72.71	$78.59	$13.93		49.74	$3.41b			1.51	
scroli	ipgp	%	ipgp			0												
simple-stock-quotes	ipgp	+3.49%	last trade: 75.25		change: 2.540								p/e ratio: 47.55					
smartmoney	ipgp	(3.49%)	75.25	$73.01	2.54	348,744	$75.46	$72.38	$72.71	$78.59	$13.93			3,436,800	0.00%	$0.00		
stocknod	ipgp	+3.493%	75.25 usd	73.01	+2.540	348,744	75.46	72.38	72.71	77.85	13.93	47,267,143						
stockpickr	ipgp	3.49%	$75.25 2.54 | 3.49%	73.01	2.54	348.74k	75.46	72.38	72.71	78.59	13.93							
stocksmart	ipgp	.0 %	$74.07	31.37	0	64,350	78.59	73.83										
stocktwits	ipgp	3.49%	75.25		+2.54													
streetinsider-com	ipgp	3.49%	75.25	$73.01	+2.54	348,744	$75.46	$72.38	$72.71	$78.59	$13.93		49.18				$1.53	
thecramerreport	ipgp		75.25	72.79	+2.54	348744	75.46	72.38										
thestree	ipgp	3.49%	$75.25	73.01	2.54	348744	75.46	72.38	72.71	-78.59	13.93	4.7267143e7		3.410797039e9				
tickerspy	ipgp	3.49%	$75.25	73.01	+2.54	348,374	75.46	72.38	72.71	78.59	13.93		47.5	3.4b	0.00%	$0.00		
tmx-quotemedia	ipgp	3.49%	75.250	73.010	2.540	348,744	75.460	72.380	72.710	78.590	13.930	47,267,143	47.50	3,556,852,511			1.53	
updown	ipgp	3.49%	$75.25	$73.01	$2.54	346,337	$75.46	$72.38	$72.71	$78.59	$13.93	47.26b	46.07	$3.43b			1.58	
wallstreetsurvivor	ipgp	3.49%	75.25	73.01	2.54	348,474	75.46	72.38		78.59	13.93		47.50	$3b			1.13	
yahoo-finance	ipgp	3.49%	75.25	72.79	2.54	348,744	75.46	72.38	72.71	78.59	13.93		49.22	3.56b			1.53	
ycharts-com	ipgp	+3.49%	75.25		+2.54					78.59	13.93		49.18	3.55b	0.00%		1.53	
zacks	ipgp	(3.49%)	75.25		2.54	vol.  348,744	75.46	72.38		78.59	13.93		47.52	3.44 b	0.00	0.00	1.53	
advfn	wlk	1.73	52.8	52.14	0.9	564394	52.93	52.11										
barchart	wlk	+1.73%	52.80	52.14	+0.90	564,394	52.93	52.11	51.90	67.70	17.25		12.15	$3.50 b	0.48%	$0.25	+4.32	
barrons	wlk	1.73%	52.80	52.14	+0.90	564,394	52.93	52.11				66.34 million		$3.49 billion	0.48%	$0.06		
bloomberg	wlk	1.734%	52.800	52.140	0.900	564,394	52.930	52.110		67.77	17.34	66.572mil	12.222	3,515.011mil	0.481	0.064 regular cash	4.320	
boston-com	wlk	+1.734%	52.80 usd	52.14	+0.9000	564,394	52.93	52.11	51.90	67.50	17.34	66,572,173						
bostonmerchant	wlk	+1.734%	52.80 usd	52.14	+0.9000	564,394	52.93	52.11	51.90	67.50	17.34	66,572,173						
business-insider	wlk	+1.734%	52.80 usd	52.14	+0.9000	564,394	52.93	52.11	51.90	67.50	17.34	66,572,173						
chron	wlk	+1.734%	52.80 usd	52.14	+0.9000	564,394	52.93	52.11	51.90	67.50	17.34	66,572,173						
cio-com	wlk	+1.73%	52.80 usd	52.14	+0.9000	564,394	52.93	52.11	51.90	67.50	17.34	66,572,173	12.19	4b	0.5	0.25		
cnn-money	wlk	+1.73%	52.80	52.20	+0.90	564,394	52.93	52.11	51.90				12.2	$3.5b	0.48%			
easystockalterts	wlk	1.73%	52.80	52.14	+0.90	564394	52.93	52.11	51.90	67.51	17.34		12.19				4.33	
eresearch-fidelity-com	wlk	1.73%	52.8000	52.1400	0.9000	564,394	52.9300	52.1100	51.9000	67.7700	17.3400	66,572,000	12.01	$3.46b	0.49%	$0.063500		
finance-abc7-com	wlk	+1.734%	52.80 usd	52.14	+0.9000	564,394	52.93	52.11	51.90	67.50	17.34	66,572,173						
finance-abc7chicago-com	wlk	+1.734%	52.80 usd	52.14	+0.9000	564,394	52.93	52.11	51.90	67.50	17.34	66,572,173						
financial-content	wlk	+1.734%	52.80 usd	52.14	+0.9000	564,394	52.93	52.11	51.90	67.50	17.34	66,572,173						
finapps-forbes-com	wlk	1.7%	$52.80	52.14	0.90	564,394	52.93	52.11	51.90	67.77	17.34	67 mil	12.2	4 bil	0.5	0.25	4.32	
finviz	wlk	1.73%	52.80			564,394			51.90	-21.99%	206.51%	66.57m	12.22	3.51b		0.25	4.32	
fool	wlk	+1.73%	$52.80	$52.14	0.90	564,394	$52.93	$52.11	$51.90	$67.77	$17.34		12.10	$3.52b	1.10%	0.25		
foxbusiness	wlk		$52.80		+0.90	564,394			$51.90									
google-finance	wlk	(1.73%)	52.80	52.14	+0.90	564,394.00	52.93	52.11		67.77	17.34	66.57m	12.22	3.52b	0.48	0.06	4.32	
howthemarketworks	wlk	1.734%	52.8	52.14	0.9	564,394	52.93	52.11	51.9									
hpcwire	wlk	+1.734%	52.80 usd	52.14	+0.9000	564,394	52.93	52.11	51.90	67.50	17.34	66,572,173						
insidestocks	wlk	+1.73%	52.80	52.14	+0.90	564394	52.93	52.11					price earnings ratio: 12.22					
investopedia	wlk	+1.73 %	$52.80	52.14	+0.90				51.90									
investorguide	wlk	+1.73%	52.80	52.14	+0.90		52.93	52.11		67.77	17.34		12.04	3.515b			4.309	
marketintellisearch	wlk	1.73 %	$52.80	$52.14	0.90	550.30k	$52.93	$52.11	$51.90			66.57m	12.01	3.45b	0.49 %		4.32	
marketwatch	wlk	+1.73%	$52.67	open: 52.14	+0.90	6,429	$52.93	$52.11	$51.90	$67.77	$17.34		12.15	$3.49b	0.48%	0.06	4.35	
minyanville	wlk	+1.734%	52.80 usd	52.14	+0.9000	564,394	52.93	52.11	51.90	67.50	17.34	66,572,173						
msn-money	wlk	+1.73%	52.80	52.14	+0.90	564,394	52.93	52.11	51.90	67.77	17.34	66.57 mil	12.22	3.46 bil	0.49%	0.25	4.32	
nasdaq-com	wlk	1.73%	$ 52.80		0.90	564,394	$ 52.93	$ 52.11	$ 51.90	$ 67.77	$ 17.34	66,572,000	12.22	$ 3,515,001,600	0.49 %	$0.254000	$ 4.32	
optimum	wlk	+1.73%	52.80 ( 4:15 pm edt)	52.14	+0.90	564,394	52.93	52.11	51.90	67.50	17.34	66.57m	12.2	3.5b	0.48	0.25	4.33	
paidcontent	wlk	+1.734%	52.80 usd	52.14	+0.9000	564,394	52.93	52.11	51.90	67.50	17.34	66,572,173						
pc-quote	wlk	1.73%	52.8	52.14	0.90	564,394	52.93	52.11	51.9	67.77	17.34	65,437,254	12.01389	3,455,087,000		0.0635		
personal-wealth-biz	wlk	+1.73%	52.80	52.14		564,394	52.93	52.11	51.90	67.77	17.34		12.04		0.49	0.256	4.309	
predictwallstreet	wlk	+1.73%	52.80		+0.90	564,394												
raymond-james	wlk	1.73	52.80	52.14	0.90	564,394	52.93	52.11	52.80	67.77	17.34		12.17				4.34	
renewable-energy-world	wlk	+1.734%	52.80 usd	52.14	+0.9000	564,394	52.93	52.11	51.90	67.50	17.34	66,572,173						
screamingmedia	wlk	+1.73%	$	open: 52.14	+0.90	6,429	$52.93	$52.11	$51.90	$67.77	$17.34		12.15	$3.49b	0.48%	0.06	4.35	
scroli	wlk	%	wlk			0												
simple-stock-quotes	wlk	+1.73%	last trade: 52.80		change: 0.900								p/e ratio: 12.04					
smartmoney	wlk	(1.73%)	52.80	$52.14	0.90	564,394	$52.93	$52.11	$51.90	$67.77	$17.34			3,455,100	0.48%	$0.06		
stocknod	wlk	+1.734%	52.80 usd	52.14	+0.9000	564,394	52.93	52.11	51.90	67.50	17.34	66,572,173						
stockpickr	wlk	1.73%	$52.80 0.90 | 1.73%	52.20	0.90	564.39k	52.93	52.11	51.90	67.77	17.34							
stocksmart	wlk	.0 %	$54.7	43.49	0	21,844	56.33	54.64										
stocktwits	wlk	1.72%	52.79		+0.89													
streetinsider-com	wlk	1.73%	52.80	$52.14	+0.90	564,394	$52.93	$52.11	$51.90	$67.51	$17.34		12.19				$4.33	
thecramerreport	wlk		52.80	52.14	+0.90	564394	52.93	52.11										
thestree	wlk	1.73%	$52.8	52.2	0.9	564394	52.93	52.11	51.9	-67.77	17.34	6.6572173e7		3.493041917e9				
tickerspy	wlk	1.73%	$52.80	52.14	+0.90	564,394	52.93	52.11	51.90	67.77	17.34		12.0	3.4b	0.49%	$0.06		
tmx-quotemedia	wlk	1.73%	52.800	52.140	0.900	564,394	52.930	52.110	51.900	67.770	17.340	66,572,173	12.00	3,515,010,734	0.481	0.064 usd	4.33	
updown	wlk	1.73%	$52.80	$52.14	$0.90	558,065	$52.93	$52.11	$51.90	$67.77	$17.34	66.57b	11.96	$3.45b			4.34	
wallstreetsurvivor	wlk	1.73%	52.80	52.14	0.90	564,394	52.93	52.11		67.77	17.34		12.00	$3b	0.50%	0.24 -	3.34	
yahoo-finance	wlk	1.73%	52.80	52.14	0.90	564,394	52.93	52.11	51.90	67.77	17.34		12.25	3.52b	0.50%	0.25	4.31	
ycharts-com	wlk	+1.71%	52.79		+0.89					67.77	17.34		12.22	3.50b	0.49%		4.32	
zacks	wlk	(1.73%)	52.80		0.90	vol.  564,394	52.93	52.11		67.77	17.34		12.01	3.46 b	0.49	0.25	4.32	
advfn	wll	1.11	57.54	56.65	0.63	3389265	57.81	55.77										
barchart	wll	+1.11%	57.54	56.65	+0.63	3,389,265	57.81	55.77	56.91	75.91	36.81		18.71	$6.80 b			+1.84	
barrons	wll	1.11%	57.54	56.65	+0.63	3.387m	57.81	55.77				107.85 million		$6.60 billion	wll has not issued dividends in more than 1 year.			
bloomberg	wll	1.107%	57.540	56.650	0.630	3,389,265	57.810	55.770		75.91	36.82	117.369mil	22.477	6,753.396mil			2.560	
boston-com	wll	+1.107%	57.54 usd	56.65	+0.6300	3,389,265	57.81	55.77	56.91	129.87	52.08	117,368,706						
bostonmerchant	wll	+1.107%	57.54 usd	56.65	+0.6300	3,389,265	57.81	55.77	56.91	129.87	52.08	117,368,706						
business-insider	wll	+1.107%	57.54 usd	56.65	+0.6300	3,389,265	57.81	55.77	56.91	129.87	52.08	117,368,706						
chron	wll	+1.107%	57.54 usd	56.65	+0.6300	3,389,265	57.81	55.77	56.91	129.87	52.08	117,368,706						
cio-com	wll	+1.11%	57.54 usd	56.65	+0.6300	3,389,265	57.81	55.77	56.91	129.87	52.08	117,368,706	31.44	7b				
cnn-money	wll	+1.11%today&rsquo;s change	57.54data as of 4:02pm et	56.65	+0.63	3,387,080	57.81	55.77	56.91				31.4	$6.8b				
easystockalterts	wll	1.11%	57.54	56.65	+0.63	3389265	57.81	55.77	56.91	129.87	52.08		31.44				1.83	
eresearch-fidelity-com	wll	1.11%	57.5400	56.6500	0.6300	3,389,265	57.8100	55.7700	56.9100	75.9100	36.8150	117,369,000	30.93	$6.68b				
finance-abc7-com	wll	+1.107%	57.54 usd	56.65	+0.6300	3,389,265	57.81	55.77	56.91	129.87	52.08	117,368,706						
finance-abc7chicago-com	wll	+1.107%	57.54 usd	56.65	+0.6300	3,389,265	57.81	55.77	56.91	129.87	52.08	117,368,706						
financial-content	wll	+1.107%	57.54 usd	56.65	+0.6300	3,389,265	57.81	55.77	56.91	129.87	52.08	117,368,706						
finapps-forbes-com	wll	1.1%	$57.54	56.65	0.63	3,389,265	57.81	55.77	56.91	75.91	36.81	117 mil	31.3	7 bil	0.0	0.00	1.84	
finviz	wll	1.11%	57.54			3,389,559			56.91	-24.20%	56.32%	117.37m	32.34	6.68b			1.76	
fool	wll	+1.11%	$57.54	$56.65	0.63	3,389,265	$57.81	$55.77	$56.91	$75.91	$36.81		30.50	$6.75b				
foxbusiness	wll		$57.54		+0.63	3,389,987			$56.91									
google-finance	wll	(1.11%)	57.54	56.65	+0.63	3.39m	57.81	55.77		75.91	36.81	117.37m	32.76	6.75b			1.76	
howthemarketworks	wll	1.107%	57.54	56.65	0.63	3,389,265	57.81	55.77	56.91									
hpcwire	wll	+1.107%	57.54 usd	56.65	+0.6300	3,389,265	57.81	55.77	56.91	129.87	52.08	117,368,706						
insidestocks	wll	+1.11%	57.54	56.65	+0.63	3389265	57.81	55.77					price earnings ratio: 20.37					
investopedia	wll	+1.11 %	$57.54	56.65	+0.63				56.91									
investorguide	wll	+1.11%	57.54	56.65	+0.63		57.81	55.77		75.91	36.815		30.30	6.753b			1.878	
marketintellisearch	wll	1.11 %	$57.54	$56.65	0.63	3333.80k	$57.81	$55.77	$56.91			117.37m	32.34	6.68b	0.0 %		1.76	
marketwatch	wll	+1.11%	$57.54	open: 56.65	+0.63	2,907	$57.81	$55.77	$56.91	$75.91	$36.82		43.00	$6.60b			1.34	
minyanville	wll	+1.107%	57.54 usd	56.65	+0.6300	3,389,265	57.81	55.77	56.91	129.87	52.08	117,368,706						
msn-money	wll	+1.11%	57.54	56.65	+0.63	3.39 mil	57.81	55.77	56.91	75.91	36.82	117.37 mil	29.06	6.68 bil			1.76	
nasdaq-com	wll	1.11%	$ 57.54		0.63	3,389,265	$ 57.81	$ 55.77	$ 56.91	$ 75.91	$ 36.815	117,369,000	31.27	$ 6,753,412,260			$ 1.84	
optimum	wll	+1.11%	57.54 ( 4:02 pm edt)	56.65	+0.63	3,389,265	57.81	55.77	56.91	129.87	52.08	117.37m	31.4	6.8b			1.83	
paidcontent	wll	+1.107%	57.54 usd	56.65	+0.6300	3,389,265	57.81	55.77	56.91	129.87	52.08	117,368,706						
pc-quote	wll	1.11%	57.54	56.65	0.63	3,389,987	57.81	55.77	56.91	75.91	36.82	116,819,795	28.74242	6,721,811,000				
personal-wealth-biz	wll	+1.11%	57.54	56.65		3,389,987	57.81	55.77	56.91	75.91	36.815		30.30			0.00	1.878	
predictwallstreet	wll	+1.11%	57.54		+0.63	3,389,265												
raymond-james	wll	1.11	57.54	56.65	0.63	3,389,265	57.81	55.77	57.54	75.91	36.82		29.43				1.96	
renewable-energy-world	wll	+1.107%	57.54 usd	56.65	+0.6300	3,389,265	57.81	55.77	56.91	129.87	52.08	117,368,706						
screamingmedia	wll	+1.11%	$	open: 56.65	+0.63	2,907	$57.81	$55.77	$56.91	$75.91	$36.82		43.00	$6.60b			1.34	
scroli	wll	%	wll			0												
simple-stock-quotes	wll	+1.11%	last trade: 57.54		change: 0.630								p/e ratio: 30.3					
smartmoney	wll	(1.11%)	57.54	$56.65	0.63	3,389,265	$57.81	$55.77	$56.91	$75.91	$36.82			6,679,500	0.00%	$0.00		
stocknod	wll	+1.107%	57.54 usd	56.65	+0.6300	3,389,265	57.81	55.77	56.91	129.87	52.08	117,368,706						
stockpickr	wll	1.11%	$57.54 0.63 | 1.11%	56.78	0.63	3.39m	57.81	55.77	56.91	75.91	36.82							
stocksmart	wll	.0 %	$64.87	116.22	0	141,023	67.425	64.59										
stocktwits	wll	1.09%	57.53		+0.62													
streetinsider-com	wll	1.11%	57.54	$56.65	+0.63	3,389,265	$57.81	$55.77	$56.91	$129.87	$52.08		31.44				$1.83	
thecramerreport	wll		57.54	56.65	+0.63	3389265	57.81	55.77										
thestree	wll	1.11%	$57.54	56.78	0.63	3389265	57.81	55.77	56.91	-75.91	36.82	1.17368706e8		6.553868543e9				
tickerspy	wll	1.11%	$57.54	56.65	+0.63	3,389,265	57.81	55.77	56.91	75.91	36.81		28.7	6.6b	0.00%	$0.00		
tmx-quotemedia	wll	1.11%	57.540	56.650	0.630	3,389,987	57.810	55.770	56.910	75.910	36.815	117,368,706	31.10	6,753,395,343			1.83	
updown	wll	1.11%	$57.54	$56.65	$0.63	3,387,080	$57.81	$55.77	$56.91	$75.91	$36.82	117.36b	29.78	$6.67b			1.91	
wallstreetsurvivor	wll	1.11%	57.54	56.65	0.63	3,389,265	57.81	55.77		75.91	36.82		31.10	$7b			2.55	
yahoo-finance	wll	1.11%	57.54	56.65	0.63	3,389,559	57.81	55.77	56.91	75.91	36.82		30.64	6.75b			1.88	
ycharts-com	wll	+1.09%	57.53		+0.62					75.91	36.81		29.06	6.80b	0.00%		1.98	
zacks	wll	(1.11%)	57.54		0.63	vol.  3,389,265	57.81	55.77		75.91	36.82		19.07	6.72 b	0.00	0.00	2.98	
advfn	leg	2.13	24.9	24.45	0.52	1363034	24.92	24.39										
barchart	leg	+2.13%	24.90	24.45	+0.52	1,363,034	24.92	24.39	24.38	26.64	17.95		20.67	$3.65 b	4.5%	$1.08	+1.16	
barrons	leg	2.13%	24.90	24.45	+0.52	1.361m	24.92	24.39				153.27 million		$3.43 billion	4.34%	$0.27		
bloomberg	leg	2.133%	24.900	24.450	0.520	1,363,034	24.920	24.390		26.95	18.83	142.896mil	21.466	3,558.108mil	4.337	0.270 regular cash	1.160	
boston-com	leg	+2.133%	24.90 usd	24.45	+0.5200	1,363,034	24.92	24.39	24.38	26.95	18.83	142,895,892						
bostonmerchant	leg	+2.133%	24.90 usd	24.45	+0.5200	1,363,034	24.92	24.39	24.38	26.95	18.83	142,895,892						
business-insider	leg	+2.133%	24.90 usd	24.45	+0.5200	1,363,034	24.92	24.39	24.38	26.95	18.83	142,895,892						
chron	leg	+2.133%	24.90 usd	24.45	+0.5200	1,363,034	24.92	24.39	24.38	26.95	18.83	142,895,892						
cio-com	leg	+2.13%	24.90 usd	24.45	+0.5200	1,363,034	24.92	24.39	24.38	26.95	18.83	142,895,892	21.47	4b	4.7	1.08		
cnn-money	leg	+2.13%today&rsquo;s change	24.90data as of 4:01pm et	24.45	+0.52	1,360,974	24.92	24.39	24.38				21.5	$3.6b	4.34%			
easystockalterts	leg	2.13%	24.90	24.45	+0.52	1363034	24.92	24.39	24.38	26.95	18.83		21.47				1.16	
eresearch-fidelity-com	leg	2.13%	24.9000	24.4500	0.5200	1,363,034	24.9200	24.3900	24.3800	26.9500	18.8300	142,896,000	21.02	$3.48b	4.43%	$0.270000		
finance-abc7-com	leg	+2.133%	24.90 usd	24.45	+0.5200	1,363,034	24.92	24.39	24.38	26.95	18.83	142,895,892						
finance-abc7chicago-com	leg	+2.133%	24.90 usd	24.45	+0.5200	1,363,034	24.92	24.39	24.38	26.95	18.83	142,895,892						
financial-content	leg	+2.133%	24.90 usd	24.45	+0.5200	1,363,034	24.92	24.39	24.38	26.95	18.83	142,895,892						
finapps-forbes-com	leg	2.1%	$24.90	24.45	0.52	1,363,034	24.92	24.39	24.38	26.95	18.83	143 mil	21.5	4 bil	4.3	1.08	1.16	
finviz	leg	2.13%	24.90			1,363,034			24.38	-6.54%	38.79%	142.90m	21.47	3.56b		1.08	1.16	
fool	leg	+2.13%	$24.90	$24.45	0.52	1,363,034	$24.92	$24.39	$24.38	$26.95	$18.83		20.70	$3.56b	5.40%	1.08		
foxbusiness	leg		$24.90		+0.52	1,363,034			$24.38									
google-finance	leg	(2.13%)	24.90	24.45	+0.52	1.36m	24.92	24.39		26.95	18.83	142.90m	21.49	3.56b	4.34	0.27	1.16	
howthemarketworks	leg	2.133%	24.9	24.45	0.52	1,360,974	24.92	24.39	24.38									
hpcwire	leg	+2.133%	24.90 usd	24.45	+0.5200	1,363,034	24.92	24.39	24.38	26.95	18.83	142,895,892						
insidestocks	leg	+2.13%	24.90	24.45	+0.52	1360974	24.92	24.39					price earnings ratio: 21.47					
investopedia	leg	+2.13 %	$24.90	24.45	+0.52				24.38									
investorguide	leg	+2.13%	24.90	24.45	+0.52		24.92	24.39		26.95	18.83		21.05	3.558b			1.158	
marketintellisearch	leg	2.13 %	$24.90	$24.45	0.52	1349.60k	$24.92	$24.39	$24.38			142.90m	21.02	3.48b	4.43 %		1.16	
marketwatch	leg	+2.13%	$24.90	open: 24.45	+0.52	3,888	$24.92	$24.39	$24.38	$26.95	$18.83		21.09	$3.43b	4.34%	0.27	1.18	
minyanville	leg	+2.133%	24.90 usd	24.45	+0.5200	1,363,034	24.92	24.39	24.38	26.95	18.83	142,895,892						
msn-money	leg	+2.13%	24.90	24.45	+0.52	1.36 mil	24.92	24.39	24.38	26.95	18.83	142.90 mil	21.47	3.48 bil	4.43%	1.08	1.16	
nasdaq-com	leg	2.13%	$ 24.90		0.52	1,363,034	$ 24.92	$ 24.39	$ 24.38	$ 26.95	$ 18.83	142,896,000	21.47	$ 3,558,110,400	4.43 %	$1.080000	$ 1.16	
optimum	leg	+2.13%	24.90 ( 4:15 pm edt)	24.45	+0.52	1,363,034	24.92	24.39	24.38	26.95	18.83	142.90m	21.5	3.6b	4.34	1.08	1.16	
paidcontent	leg	+2.133%	24.90 usd	24.45	+0.5200	1,363,034	24.92	24.39	24.38	26.95	18.83	142,895,892						
pc-quote	leg	2.13%	24.9	24.45	0.52	1,363,034	24.92	24.39	24.38	26.95	18.83	139,911,823	21.01724	3,483,804,000		0.27		
personal-wealth-biz	leg	+2.13%	24.90	24.45		1,363,034	24.92	24.39	24.38	26.95	18.83		21.05		4.43	1.08	1.158	
predictwallstreet	leg	+2.13%	24.90		+0.52	1,363,034												
raymond-james	leg	2.13	24.90	24.45	0.52	1,363,034	24.92	24.39	24.90	26.95	18.83		21.28				1.17	
renewable-energy-world	leg	+2.133%	24.90 usd	24.45	+0.5200	1,363,034	24.92	24.39	24.38	26.95	18.83	142,895,892						
screamingmedia	leg	+2.13%	$	open: 24.45	+0.52	3,888	$24.92	$24.39	$24.38	$26.95	$18.83		21.09	$3.43b	4.34%	0.27	1.18	
scroli	leg	2.13%	leg 24.90	24.45	0.52	1,163,753	24.92	24.39	24.38	26.95	18.83		21.49				1.16	
simple-stock-quotes	leg	+2.13%	last trade: 24.90		change: 0.520								p/e ratio: 21.05					
smartmoney	leg	(2.13%)	24.90	$24.45	0.52	1,363,034	$24.92	$24.39	$24.38	$26.95	$18.83			3,483,800	4.43%	$0.27		
stocknod	leg	+2.133%	24.90 usd	24.45	+0.5200	1,363,034	24.92	24.39	24.38	26.95	18.83	142,895,892						
stockpickr	leg	2.13%	$24.90 0.52 | 2.13%	24.42	0.52	1.36m	24.92	24.39	24.38	26.95	18.83							
stocksmart	leg	.0 %	$25.15	22.99	0	85,775	25.88	25.13										
stocktwits	leg	2.13%	24.90		+0.52													
streetinsider-com	leg	2.13%	24.90	$24.45	+0.52	1,363,034	$24.92	$24.39	$24.38	$26.95	$18.83		21.47				$1.16	
thecramerreport	leg		24.90	24.45	+0.52	1363034	24.92	24.39										
thestree	leg	2.13%	$24.9	24.42	0.52	1363034	24.92	24.39	24.38	-26.95	18.83	1.42895892e8		3.42664349e9				
tickerspy	leg	2.13%	$24.90	24.45	+0.52	1,363,034	24.92	24.39	24.38	26.95	18.83		21.0	3.4b	4.43%	$0.27		
tmx-quotemedia	leg	2.13%	24.900	24.450	0.520	1,363,034	24.920	24.390	24.380	26.950	18.830	142,895,892	21.00	3,558,107,711	4.430	0.270 usd	1.16	
updown	leg	2.13%	$24.90	$24.45	$0.52	1,359,046	$24.92	$24.39	$24.38	$26.95	$18.83	142.89b	20.77	$3.48b			1.17	
wallstreetsurvivor	leg	2.13%	24.90	24.45	0.52	1,360,974	24.92	24.39		26.95	18.83		21.00	$3b	4.40%	1.06 -	1.15	
yahoo-finance	leg	2.13%	24.90	24.45	0.52	1,363,034	24.92	24.39	24.38	26.95	18.83		21.50	3.56b	4.50%	1.08	1.16	
ycharts-com	leg	+2.13%	24.90		+0.52					26.95	18.83		21.47	3.65b	4.41%		1.16	
zacks	leg	(2.13%)	24.90		0.52	vol.  1,363,034	24.92	24.39		26.95	18.83		21.02	3.48 b	4.43	1.08	1.16	
advfn	usap	-0.02	46.75	46.91	-0.01	79064	46.95	46.09										
barchart	usap	-0.02%	46.75	46.91	-0.01	83,279	46.95	46.09	46.76	47.37	16.44		18.75	$321.64 m			+2.37	
barrons	usap	0.02%	46.75	46.91	-0.01	79,064	46.95	46.09				6.87 million		$320.96 million	usap has not issued dividends in more than 1 year.			
bloomberg	usap	-0.021%	46.750	46.910	-0.010	79,064	46.950	46.090		47.37	15.68	7.104mil	19.726	332.127mil			2.370	
boston-com	usap	-0.0214%	46.75 usd	46.91	-0.0100	79,064	46.95	46.09	46.76	47.37	15.68	7,104,314						
bostonmerchant	usap	-0.0214%	46.75 usd	46.91	-0.0100	79,064	46.95	46.09	46.76	47.37	15.68	7,104,314						
business-insider	usap	-0.0214%	46.75 usd	46.91	-0.0100	79,064	46.95	46.09	46.76	47.37	15.68	7,104,314						
chron	usap	-0.0214%	46.75 usd	46.91	-0.0100	79,064	46.95	46.09	46.76	47.37	15.68	7,104,314						
cio-com	usap	-0.02%	46.75 usd	46.91	-0.0100	79,064	46.95	46.09	46.76	47.37	15.68	7,104,314	19.73	332m				
cnn-money	usap	-0.02%	46.75	46.91	-0.01	78,143	46.95	46.09	46.76				19.7	$332.1m				
easystockalterts	usap	-0.02%	46.75	46.91	-0.01	79064	46.95	46.09	46.76	47.37	15.68		19.73				2.37	
eresearch-fidelity-com	usap	-0.02%	46.7500	46.9100	-0.0100	79,064	46.9500	46.0900	46.7600	47.3700	15.6800	7,104,000	19.73	$332.18m				
finance-abc7-com	usap	-0.0214%	46.75 usd	46.91	-0.0100	79,064	46.95	46.09	46.76	47.37	15.68	7,104,314						
finance-abc7chicago-com	usap	-0.0214%	46.75 usd	46.91	-0.0100	79,064	46.95	46.09	46.76	47.37	15.68	7,104,314						
financial-content	usap	-0.0214%	46.75 usd	46.91	-0.0100	79,064	46.95	46.09	46.76	47.37	15.68	7,104,314						
finapps-forbes-com	usap	-0.0%	$46.75	46.91	-0.01	79,064	46.95	46.09	46.76	47.37	15.68	7 mil	19.7	332 mil	0.0	0.00	2.37	
finviz	usap	-0.02%	46.75			79,064			46.76	-1.31%	198.15%	7.10m	19.81	332.00m			2.36	
fool	usap	-0.02%	$46.75	$46.91	-0.01	79,064	$46.95	$46.09	$46.76	$47.37	$15.68		19.10	$332.13m				
foxbusiness	usap		$46.75		-0.01	79,443			$46.76									
google-finance	usap	(-0.02%)	46.75	46.91	-0.01	79,064.00	46.95	46.09		47.37	15.68	7.10m	19.82	332.13m			2.36	
howthemarketworks	usap	-0.021%	46.75	46.91	-0.01	77,275	46.95	46.09	46.76									
hpcwire	usap	-0.0214%	46.75 usd	46.91	-0.0100	79,064	46.95	46.09	46.76	47.37	15.68	7,104,314						
insidestocks	usap	-0.02%	46.75	46.91	-0.01	79064	46.95	46.09					price earnings ratio: 19.73					
investopedia	usap	-0.02 %	$46.75	46.91	-0.01				46.76									
investorguide	usap	-0.02%	46.75	46.28	-0.01		46.95	46.09		47.37	15.68		19.82	318.9m			2.359	
marketintellisearch	usap	-0.02 %	$46.75	$46.28	-0.01	75.80k	$46.95	$46.15	$46.76			7.10m	19.81	0.33b	0.0 %		2.36	
marketwatch	usap	-0.02%	$46.75	open: 46.91	-0.01	1,021	$46.95	$46.09	$46.76	$47.37	$16.44		19.98	$320.96m			2.34	
minyanville	usap	-0.0214%	46.75 usd	46.91	-0.0100	79,064	46.95	46.09	46.76	47.37	15.68	7,104,314						
msn-money	usap	-0.02%	46.75	46.91	-0.01	79,064	46.95	46.09	46.76	47.37	15.68	7.10 mil	19.81	332.2 mil			2.36	
nasdaq-com	usap	0.02%	$ 46.75	$ 46.91	0.01	79,064	$ 46.95	$ 46.09	$ 46.76	$ 47.37	$ 15.68	7,104,000	19.73	$ 332,112,000			$ 2.37	
optimum	usap	-0.02%	46.75 ( 4:30 pm edt)	46.91	-0.01	79,064	46.95	46.09	46.76	47.37	15.68	7.10m	19.7	332.1m			2.37	
paidcontent	usap	-0.0214%	46.75 usd	46.91	-0.0100	79,064	46.95	46.09	46.76	47.37	15.68	7,104,314						
pc-quote	usap	-0.02%	46.75	46.91	-0.01	79,064	46.95	46.09	46.76	47.37	15.68	7,105,519	19.81356	332,183,000				
personal-wealth-biz	usap	-0.02%	46.75	46.28	-0.01	79,443	46.95	46.09	46.76	47.37	15.68		19.82			0.00	2.359	
predictwallstreet	usap	-0.02%	46.74		-0.01	79,064												
raymond-james	usap	-0.02	46.75	46.91	-0.01	79,064	46.95	46.09	46.75	47.37	15.68		19.56				2.39	
renewable-energy-world	usap	-0.0214%	46.75 usd	46.91	-0.0100	79,064	46.95	46.09	46.76	47.37	15.68	7,104,314						
screamingmedia	usap	-0.02%	$	open: 46.91	-0.01	1,021	$46.95	$46.09	$46.76	$47.37	$16.44		19.98	$320.96m			2.34	
scroli	usap	%	usap			0												
simple-stock-quotes	usap	-0.02%	last trade: 46.75		change: -0.010								p/e ratio: 19.82					
smartmoney	usap	(-0.02%)	46.75	$46.91	-0.01	79,064	$46.95	$46.09	$46.76	$47.37	$15.68			332,200	0.00%	$0.00		
stocknod	usap	-0.0214%	46.75 usd	46.91	-0.0100	79,064	46.95	46.09	46.76	47.37	15.68	7,104,314						
stockpickr	usap	-0.02%	$46.75 -0.01 | -0.02%	46.91	-0.01	79.06k	46.95	46.09	46.76	47.37	15.68							
stocksmart	usap	.0 %	$34.44	32.16	0	4,984	36.35	34.23										
stocktwits	usap	-0.04%	46.74		-0.02													
streetinsider-com	usap	0.02%	46.75	$46.91	-0.01	79,064	$46.95	$46.09	$46.76	$47.37	$15.68		19.73				$2.37	
thecramerreport	usap		46.75	46.28	-0.01	79064	46.95	46.09										
thestree	usap	-0.02%	$46.75	46.91	-0.01	79064	46.95	46.09	46.76	-47.37	15.68	7104314.0		3.20972907e8				
tickerspy	usap	-0.02%	$46.75	46.91	-0.01	79,064	46.95	46.09	46.76	47.37	15.68		19.8	318.9m	0.00%	$0.00		
tmx-quotemedia	usap	-0.02%	46.750	46.910	-0.010	79,443	46.950	46.090	46.760	47.370	15.680	7,104,314	19.70	332,126,680			2.37	
updown	usap	-0.02%	$46.75	$46.91	-$0.01	78,043	$46.95	$46.09	$46.76	$47.37	$15.68	7.10b	19.53	$332m			2.39	
wallstreetsurvivor	usap	-0.02%	46.75	46.91	-0.01	77,275	46.95	46.09		47.37	15.68		19.70	$332m			1.93	
yahoo-finance	usap	0.02%	46.75	46.28	0.01	79,064	46.95	46.09	46.76	46.95	15.68		19.82	318.88m			2.36	
ycharts-com	usap	-0.04%	46.74		-0.02					47.37	15.68		19.81	321.57m	0.00%		2.36	
zacks	usap	(-0.02%)	46.75		-0.01	vol.  79,064	46.95	46.09		47.37	15.68		19.4	332.18 m	0.00	0.00	2.41	
advfn	cswc	2.03	94.14	93.73	1.87	3875	94.52	92.97										
barchart	cswc	+2.03%	94.14	93.73	+1.87	+3.90	94.52	92.97	92.27	111.90	84.34							
barrons	cswc	2.03%	94.14	93.73	+1.87	3,760	94.52	92.97				3.75 million		$344.79 million	0.85%	$0.4		
bloomberg	cswc	2.027%	94.140	93.730	1.870	3,875	94.520	92.970		112.37	85.03	3.753mil	6.565	353.311mil	0.850	0.400 regular cash	14.340	
boston-com	cswc	+2.027%	94.14 usd	93.73	+1.870	3,875	94.52	92.97	92.27	112.37	85.03	3,753,038						
bostonmerchant	cswc	+2.027%	94.14 usd	93.73	+1.870	3,875	94.52	92.97	92.27	112.37	85.03	3,753,038						
business-insider	cswc	+2.027%	94.14 usd	93.73	+1.870	3,875	94.52	92.97	92.27	112.37	85.03	3,753,038						
chron	cswc	+2.027%	94.14 usd	93.73	+1.870	3,875	94.52	92.97	92.27	112.37	85.03	3,753,038						
cio-com	cswc	+2.03%	94.14 usd	93.73	+1.870	3,875	94.52	92.97	92.27	112.37	85.03	3,753,038	3.626	353m	0.9	0.8		
cnn-money	cswc	+2.03%	94.14	93.73	+1.87	3,875	94.52	92.97	92.27				3.6	$353.3m	0.85%			
easystockalterts	cswc	2.00%	94.14	93.73	+1.87	3875	94.52	92.97	92.27	112.37	85.03		3.63				25.96	
eresearch-fidelity-com	cswc	2.03%	94.1400	93.7300	1.8700	3,875	94.5200	92.9700	92.2700	112.3700	85.0300	3,753,000	6.80	$346.29m	0.87%	$0.400000		
finance-abc7-com	cswc	+2.027%	94.14 usd	93.73	+1.870	3,875	94.52	92.97	92.27	112.37	85.03	3,753,038						
finance-abc7chicago-com	cswc	+2.027%	94.14 usd	93.73	+1.870	3,875	94.52	92.97	92.27	112.37	85.03	3,753,038						
financial-content	cswc	+2.027%	94.14 usd	93.73	+1.870	3,875	94.52	92.97	92.27	112.37	85.03	3,753,038						
finapps-forbes-com	cswc	2.0%	$94.14	93.73	1.87	3,875	94.52	92.97	92.27	112.37	85.03	4 mil		353 mil	1.3	1.20		
finviz	cswc	2.03%	94.14			3,760			92.27	-15.87%	11.63%	3.75m	6.57	353.02m		0.80	14.33	
fool	cswc	+2.03%	$94.14	$93.73	1.87	3,760	$94.52	$92.97	$92.27	$112.37	$85.03		0.00	$353.31m	1.00%	0.80		
foxbusiness	cswc		$94.14		+1.87	3,875			$92.27									
google-finance	cswc	(2.03%)	94.14	93.73	+1.87	3,875.00	94.52	92.97		112.37	85.03	3.75m	6.57	353.31m	0.85	0.40	14.33	
howthemarketworks	cswc	2.027%	94.14	93.73	1.87	3,280	94.52	92.97	92.27									
hpcwire	cswc	+2.027%	94.14 usd	93.73	+1.870	3,875	94.52	92.97	92.27	112.37	85.03	3,753,038						
insidestocks	cswc	+2.03%	94.14	93.73	+1.87	3875	94.52	92.97										
investopedia	cswc	+2.03 %	$94.14	93.73	+1.87				92.27									
investorguide	cswc	+2.03%	94.14	92.34	+1.87		94.52	92.97		112.37	85.03		6.45	353.3m			14.305	
marketintellisearch	cswc	2.03 %	$94.14	$92.34	1.87	1.10k	$94.52	$92.97	$92.27			3.75m	6.44	0.35b	0.87 %		14.33	
marketwatch	cswc	+2.03%	$94.14	open: 93.73	+1.87	495	$94.52	$92.97	$92.27	$112.37	$85.03		6.58	$344.79m	0.85%	0.40	14.31	
minyanville	cswc	+2.027%	94.14 usd	93.73	+1.870	3,875	94.52	92.97	92.27	112.37	85.03	3,753,038						
msn-money	cswc	+2.03%	94.14	93.73	+1.87	3,875	94.52	92.97	92.27	112.37	85.03	3.75 mil	4.79	346.29 mil	0.87%	0.80	14.33	
nasdaq-com	cswc	2.03%	$ 94.14	$ 92.34	1.87	3,875	$ 94.52	$ 92.97	$ 92.27	$ 112.37	$ 85.03	3,753,000		$ 353,307,420				
optimum	cswc	+2.03%	94.14 ( 4:30 pm edt)	93.73	+1.87	3,875	94.52	92.97	92.27	112.37	85.03	3.75m	3.6	353.3m	0.85	0.80	25.96	
paidcontent	cswc	+2.027%	94.14 usd	93.73	+1.870	3,875	94.52	92.97	92.27	112.37	85.03	3,753,038						
pc-quote	cswc	2.03%	94.14	93.73	1.87	3,875	94.52	92.97	92.27	112.37	85.03	3,678,450	4.69567	346,289,000		0.4		
personal-wealth-biz	cswc	+2.03%	94.14	92.34		3,875	94.52	92.97	92.27	112.37	85.03		6.45		0.87	0.80	14.305	
predictwallstreet	cswc	+2.03%	94.14		+1.87	3,875												
raymond-james	cswc	2.03	94.14	93.73	1.87	3,875	94.52	92.97	94.14	112.37	85.03		6.95				13.54	
renewable-energy-world	cswc	+2.027%	94.14 usd	93.73	+1.870	3,875	94.52	92.97	92.27	112.37	85.03	3,753,038						
screamingmedia	cswc	+2.03%	$	open: 93.73	+1.87	495	$94.52	$92.97	$92.27	$112.37	$85.03		6.58	$344.79m	0.85%	0.40	14.31	
scroli	cswc	%	cswc			0												
simple-stock-quotes	cswc	+2.03%	last trade: 94.14		change: 1.870								p/e ratio: 6.45					
smartmoney	cswc	(2.03%)	94.14	$93.73	1.87	3,875	$94.52	$92.97	$92.27	$112.37	$85.03			346,300	0.87%	$0.40		
stocknod	cswc	+2.027%	94.14 usd	93.73	+1.870	3,875	94.52	92.97	92.27	112.37	85.03	3,753,038						
stockpickr	cswc	2.03%	$94.14 1.87 | 2.03%	93.73	1.87	3.76k	94.52	92.97	92.27	112.37	85.03							
stocksmart	cswc	.0 %	$93.16	104.41	0	200	93.31	93.16										
stocktwits	cswc	0.37%	92.21		+0.34													
streetinsider-com	cswc	2.03%	94.14	$93.73	+1.87	3,875	$94.52	$92.97	$92.27	$112.37	$85.03		3.63				$25.96	
thecramerreport	cswc		94.14	92.34	+1.87	3875	94.52	92.97										
thestree	cswc	2.03%	$94.14	92.27	1.87	3760	94.52	92.97	85.03 -112.37									
tickerspy	cswc	2.03%	$94.14	93.73	+1.87	3,380	94.52	92.97	92.27	112.37	85.03		4.7	346.2m	0.87%	$0.40		
tmx-quotemedia	cswc	2.03%	94.140	93.730	1.870	3,875	94.520	92.970	92.270	112.370	85.030	3,753,038		353,310,997	0.867	0.400 usd		
updown	cswc	2.03%	$94.14	$93.73	$1.87	3,380	$94.52	$92.97	$92.27	$112.37	$85.03	3.75b	5.21	$346m			17.71	
wallstreetsurvivor	cswc	2.03%	94.14	93.73	1.87	3,280	94.52	92.97		112.37	85.03			$346m	0.90%	0.80 -	0.00	
yahoo-finance	cswc	2.03%	94.14	92.34	1.87	3,875	94.52	92.97	92.27	112.37	85.03		6.58	353.31m	0.90%	0.80	14.31	
ycharts-com	cswc	+0.44%	92.27		+0.40					112.37	85.03			346.01m	0.80%			
zacks	cswc	(2.03%)	94.14		1.87	vol.  3,875	94.52	92.97		112.37	85.03		192.23	346.29 m	0.87	0.80	.48	
advfn	cffn	0.72	11.845	11.77	0.085	941635	11.92	11.74										
barchart	cffn	+0.77%	11.85	11.77	+0.09	962,923	11.92	11.74	11.76	32.06	10.52		30.57	$1.98 b	2.55%	$0.30	+0.22	
barrons	cffn	0.72%	11.845	11.77	+0.085	941,335	11.92	11.74				167.49 million		$1.98 billion	2.53%	$0.08		
bloomberg	cffn	0.723%	11.845	11.770	0.085	941,635	11.920	11.740		14.17	9.68	167.497mil	30.816	1,984.005mil	11.180	0.075 regular cash	0.384	
boston-com	cffn	+0.7228%	11.85 usd	11.77	+0.0850	941,635	11.92	11.74	11.76	12.70	10.93	167,493,608						
bostonmerchant	cffn	+0.7228%	11.85 usd	11.77	+0.0850	941,635	11.92	11.74	11.76	12.70	10.93	167,493,608						
business-insider	cffn	+0.7228%	11.85 usd	11.77	+0.0850	941,635	11.92	11.74	11.76	12.70	10.93	167,493,608						
chron	cffn	+0.7228%	11.85 usd	11.77	+0.0850	941,635	11.92	11.74	11.76	12.70	10.93	167,493,608						
cio-com	cffn	+0.72%	11.85 usd	11.77	+0.0850	941,635	11.92	11.74	11.76	12.70	10.93	167,493,608	53.84	2b	2.5	0.3		
cnn-money	cffn	+0.72%	11.85	11.77	+0.085	941,335	11.92	11.74	11.76				56.4	$2.0b	2.53%			
easystockalterts	cffn	0.76%	11.85	11.77	+0.09	941635	11.92	11.74	11.76	34.10	10.93		53.86				0.22	
eresearch-fidelity-com	cffn	0.72%	11.8450	11.7700	0.0850	941,635	11.9200	11.7400	11.7600	34.1000	10.9300	167,494,000	52.41	$1.97b	2.55%	$0.075000		
finance-abc7-com	cffn	+0.7228%	11.85 usd	11.77	+0.0850	941,635	11.92	11.74	11.76	12.70	10.93	167,493,608						
finance-abc7chicago-com	cffn	+0.7228%	11.85 usd	11.77	+0.0850	941,635	11.92	11.74	11.76	12.70	10.93	167,493,608						
financial-content	cffn	+0.7228%	11.85 usd	11.77	+0.0850	941,635	11.92	11.74	11.76	12.70	10.93	167,493,608						
finapps-forbes-com	cffn	0.7%	$11.85	11.77	0.09	941,635	11.92	11.74	11.76	15.06	10.16	167 mil	52.8	2 bil	2.5	0.30	0.22	
finviz	cffn	0.72%	11.85			941,335			11.76	-16.41%	18.66%	167.49m	53.84	1.98b		0.30	0.22	
fool	cffn	+0.72%	$11.85	$11.77	0.09	941,335	$11.92	$11.74	$11.76	$34.10	$10.93		52.40	$1.98b	6.10%	0.30		
foxbusiness	cffn		$11.84		+0.08	941,635			$11.76									
google-finance	cffn	(0.72%)	11.85	11.77	+0.09	941,635.00	11.92	11.74		34.10	10.93	167.49m	53.15	1.98b	2.53	0.08	0.22	
howthemarketworks	cffn	0.723%	11.845	11.77	0.085	935,298	11.92	11.74	11.76									
hpcwire	cffn	+0.7228%	11.85 usd	11.77	+0.0850	941,635	11.92	11.74	11.76	12.70	10.93	167,493,608						
insidestocks	cffn	+0.77%	11.85	11.77	+0.09	941635	11.92	11.74										
investopedia	cffn	+0.72 %	$11.85	11.77	+0.09				11.76									
investorguide	cffn	+0.72%	11.845	11.78	+0.085		11.92	11.74		15.0638	10.1604		52.97	1.913b			0.222	
marketintellisearch	cffn	1.12 %	$25.39	$25.10	0.28	2994.00k	$25.47	$24.98	$25.11			167.49m	53.45	1.97b	2.55 %		0.22	
marketwatch	cffn	+0.72%	$11.88	open: 11.77	+0.09	10,612	$11.92	$11.74	$11.76	$15.07	$10.17		31.78	$1.98b	2.53%	0.08	0.37	
minyanville	cffn	+0.7228%	11.85 usd	11.77	+0.0850	941,635	11.92	11.74	11.76	12.70	10.93	167,493,608						
msn-money	cffn	+0.72%	11.85	11.77	+0.09	941,635	11.92	11.74	11.76	34.10	10.93	167.49 mil	16.01	1.97 bil	2.55%	0.30	0.22	
nasdaq-com	cffn	0.72%	$ 11.845	$ 11.77	0.085	941,635	$ 11.92	$ 11.74	$ 11.76	$ 34.10	$ 10.93	167,494,000	52.79	$ 1,983,966,430	2.55 %	$0.300000	$ 0.22	
optimum	cffn	+0.72%	11.85 ( 4:30 pm edt)	11.77	+0.09	941,635	11.92	11.74	11.76	34.10	10.93	167.49m	53.8	2.0b	2.53	0.30	0.22	
paidcontent	cffn	+0.7228%	11.85 usd	11.77	+0.0850	941,635	11.92	11.74	11.76	12.70	10.93	167,493,608						
pc-quote	cffn	0.77%	11.845	11.77	0.09	941,635	11.92	11.74	11.76	34.10	10.93	166,292,056	15.89189	1,969,729,000		0.075		
personal-wealth-biz	cffn	+0.72%	11.845	11.78		941,635	11.92	11.74	11.76	15.0638	10.1604		52.97		6.16	0.7243	0.222	
predictwallstreet	cffn	+0.72%	11.85		+0.09	941,635												
raymond-james	cffn	0.72	11.85	11.77	0.09	941,635	11.92	11.74	11.85	14.97	10.10		52.88				0.22	
renewable-energy-world	cffn	+0.7228%	11.85 usd	11.77	+0.0850	941,635	11.92	11.74	11.76	12.70	10.93	167,493,608						
screamingmedia	cffn	+0.72%	$	open: 11.77	+0.09	10,612	$11.92	$11.74	$11.76	$15.07	$10.17		31.78	$1.98b	2.53%	0.08	0.37	
scroli	cffn	%	cffn			0												
simple-stock-quotes	cffn	+0.72%	last trade: 11.85		change: 0.085								p/e ratio: 52.97					
smartmoney	cffn	(0.72%)	11.84	$11.77	0.08	941,635	$11.92	$11.74	$11.76	$34.10	$10.93			1,969,700	2.55%	$0.08		
stocknod	cffn	+0.7228%	11.85 usd	11.77	+0.0850	941,635	11.92	11.74	11.76	12.70	10.93	167,493,608						
stockpickr	cffn	0.72%	$11.84 0.08 | 0.72%	11.77	0.08	941.34k	11.92	11.74	11.76	34.10	10.93							
stocksmart	cffn	.0 %	$11.71	25.85	0	178,310	11.89	11.66										
stocktwits	cffn	0.94%	11.87		+0.11													
streetinsider-com	cffn	0.77%	11.85	$11.77	+0.09	941,635	$11.92	$11.74	$11.76	$34.10	$10.93		53.86				$0.22	
thecramerreport	cffn		11.845	11.78	+0.085	941635	11.92	11.74										
thestree	cffn	0.72%	$11.84	11.77	0.08	941335	11.92	11.74	11.76	-34.1	10.93	1.67493608e8		1.968049894e9				
tickerspy	cffn	0.72%	$11.85	11.77	+0.09	941,635	11.92	11.74	11.76	34.10	10.93		15.9	1.9b	2.55%	$0.07		
tmx-quotemedia	cffn	0.72%	11.845	11.770	0.085	941,635	11.920	11.740	11.760	34.100	10.930	167,493,608	52.40	1,983,961,787	7.598	0.075 usd	0.22	
updown	cffn	0.77%	$11.85	$11.77	$0.09	931,570	$11.92	$11.74	$11.76	$15.06	$10.16	167.49b	52.96	$1.97b			0.22	
wallstreetsurvivor	cffn	0.72%	11.85	11.77	0.09	935,298	11.92	11.74		15.06	10.16		52.40	$2b	2.60%	1.01 -	0.41	
yahoo-finance	cffn	0.72%	11.85	11.78	0.09	941,635	11.92	11.74	11.76	15.06	10.16		53.36	1.91b	2.60%	0.30	0.22	
ycharts-com	cffn	+0.94%	11.87		+0.11					34.10	10.93							
zacks	cffn	(0.77%)	11.85		0.09	vol.  941,635	11.92	11.74		15.06	10.16		30.59	1.97 b	2.55	0.30	.38	
advfn	gmcr	1.22	90.35	89.61	1.09	1174196	90.94	89.16										
barchart	gmcr	+1.22%	90.35	89.61	+1.09	1,161,729	90.94	89.16	89.26	90.94	25.38		82.88	$12.79 b			+0.79	
barrons	gmcr	1.22%	90.35	89.61	+1.09	1.172m	90.94	89.16				137.83 million		$13.34 billion	gmcr has not issued dividends in more than 1 year.			
bloomberg	gmcr	1.221%	90.350	89.610	1.090	1,174,196	90.940	89.160		90.94	24.84	150.388mil	91.263	13,587.550mil			0.990	
boston-com	gmcr	+1.221%	90.35 usd	89.61	+1.090	1,173,896	90.94	89.16	89.26	90.01	24.84	142,036,711						
bostonmerchant	gmcr	+1.221%	90.35 usd	89.61	+1.090	1,173,896	90.94	89.16	89.26	90.01	24.84	142,036,711						
business-insider	gmcr	+1.221%	90.35 usd	89.61	+1.090	1,173,896	90.94	89.16	89.26	90.01	24.84	142,036,711						
chron	gmcr	+1.221%	90.35 usd	89.61	+1.090	1,173,896	90.94	89.16	89.26	90.01	24.84	142,036,711						
cio-com	gmcr	+1.22%	90.35 usd	89.61	+1.090	1,173,896	90.94	89.16	89.26	90.01	24.84	142,036,711	117.34	13b				
cnn-money	gmcr	+1.22%	90.35	89.61	+1.09	1,173,996	90.94	89.16	89.26				117.3	$12.8b				
easystockalterts	gmcr	1.22%	90.35	89.61	+1.09	1173796	90.94	89.16	89.26	90.01	24.84		117.34				0.77	
eresearch-fidelity-com	gmcr	1.22%	90.3500	89.6100	1.0900	1,174,096	90.9400	89.1600	89.2600	90.0100	24.8400	150,388,000	115.92	$13.42b				
finance-abc7-com	gmcr	+1.221%	90.35 usd	89.61	+1.090	1,173,896	90.94	89.16	89.26	90.01	24.84	142,036,711						
finance-abc7chicago-com	gmcr	+1.221%	90.35 usd	89.61	+1.090	1,173,896	90.94	89.16	89.26	90.01	24.84	142,036,711						
financial-content	gmcr	+1.221%	90.35 usd	89.61	+1.090	1,173,896	90.94	89.16	89.26	90.01	24.84	142,036,711						
finapps-forbes-com	gmcr	1.2%	$90.35	89.61	1.09	1,174,196	90.94	89.16	89.26	90.01	24.84	142 mil	114.4	13 bil	0.0	0.00	0.79	
finviz	gmcr	1.22%	90.35			1,173,996			89.26	0.38%	263.73%	150.39m	112.99	13.42b			0.79	
fool	gmcr	+1.34%	$90.46	$89.61	1.20	1,035,146	$90.94	$89.16	$89.26	$90.01	$24.84		115.20	$12.85b				
foxbusiness	gmcr		$90.35		+1.09	1,186,221			$89.26									
google-finance	gmcr	(1.22%)	90.35	89.61	+1.09	1.17m	90.94	89.16		90.94	24.84	142.04m	114.65	12.83b			0.79	
howthemarketworks	gmcr	1.221%	90.35	89.61	1.09	1,173,896	90.94	89.16	89.26									
hpcwire	gmcr	+1.221%	90.35 usd	89.61	+1.090	1,173,896	90.94	89.16	89.26	90.01	24.84	142,036,711						
insidestocks	gmcr	+1.22%	90.35	89.61	+1.09	1134129	90.94	89.16					price earnings ratio: 84.44					
investopedia	gmcr	+1.22 %	$90.35	89.61	+1.09				89.26									
investorguide	gmcr	+1.22%	90.35	89.61	+1.09		90.94	89.50		90.01	21.83		112.42	12.833b			0.794	
marketintellisearch	gmcr	1.21 %	$90.34	$89.61	1.08	1149.00k	$90.94	$89.16	$89.26			150.39m	112.99	13.42b	0.0 %		0.79	
marketwatch	gmcr	+1.22%	$90.35	open: 89.61	+1.09	13,494	$90.94	$89.16	$89.26	$90.94	$25.38		117.83	$13.34b			0.77	
minyanville	gmcr	+1.221%	90.35 usd	89.61	+1.090	1,173,896	90.94	89.16	89.26	90.01	24.84	142,036,711						
msn-money	gmcr	+1.22%	90.35	89.61	+1.09	1.17 mil	90.94	89.16	89.26	90.01	24.84	150.39 mil	114.37	13.42 bil			0.79	
nasdaq-com	gmcr	1.22%	$ 90.35	$ 89.61	1.09	1,174,196	$ 90.94	$ 89.16	$ 89.26	$ 90.01	$ 24.84	152,785,000	114.37	$ 13,804,124,750			$ 0.79	
optimum	gmcr	+1.28%	90.40 ( 3:59 pm edt)	89.61	+1.14	1,119,561	90.94	89.16	89.26	90.01	24.84	142.04m	117.4	12.8b			0.77	
paidcontent	gmcr	+1.221%	90.35 usd	89.61	+1.090	1,173,896	90.94	89.16	89.26	90.01	24.84	142,036,711						
pc-quote	gmcr	1.22%	90.35	89.61	1.09	1,186,221	90.94	89.16	89.26	90.01	24.84	148,573,691	112.98734	13,423,633,000				
personal-wealth-biz	gmcr	+1.22%	90.35	89.61		1,186,121	90.94	89.16	89.26	90.01	21.83		112.42			0.00	0.794	
predictwallstreet	gmcr	+1.22%	90.35		+1.09	1,174,196												
raymond-james	gmcr	1.22	90.35	89.61	1.09	1,174,196	90.94	89.16	90.35	90.01	24.84		112.94				0.80	
renewable-energy-world	gmcr	+1.221%	90.35 usd	89.61	+1.090	1,173,896	90.94	89.16	89.26	90.01	24.84	142,036,711						
screamingmedia	gmcr	+1.22%	$	open: 89.61	+1.09	13,594	$90.94	$89.16	$89.26	$90.94	$25.38		117.83	$13.34b			0.77	
scroli	gmcr	%	gmcr			0												
simple-stock-quotes	gmcr	+1.22%	last trade: 90.35		change: 1.090								p/e ratio: 112.42					
smartmoney	gmcr	(1.22%)	90.35	$89.61	1.09	1,174,196	$90.94	$89.16	$89.26	$90.01	$24.84			12,678,200	0.00%	$0.00		
stocknod	gmcr	+1.221%	90.35 usd	89.61	+1.090	1,173,896	90.94	89.16	89.26	90.01	24.84	142,036,711						
stockpickr	gmcr	1.22%	$90.35 1.09 | 1.22%	89.61	1.09	1.17m	90.94	89.16	89.26	90.01	24.84							
stocksmart	gmcr	.0 %	$79.84	32.78	0	227,289	82.62	79.6										
stocktwits	gmcr	1.28%	90.40		+1.14													
streetinsider-com	gmcr	1.22%	90.35	$89.61	+1.09	1,173,796	$90.94	$89.16	$89.26	$90.01	$24.84		117.34				$0.77	
thecramerreport	gmcr		90.40	89.61	+1.14	1003873	90.94	89.16										
thestree	gmcr	1.22%	$90.35	89.61	1.09	1173996	90.94	89.16	89.26	-90.01	24.84	1.42036711e8		1.2595815531e10				
tickerspy	gmcr	1.22%	$90.35	89.61	+1.09	1,173,996	90.94	89.16	89.26	90.01	24.84		113.0	12.6b	0.00%	$0.00		
tmx-quotemedia	gmcr	1.22%	90.350	89.610	1.090	1,181,576	90.940	89.160	89.260	90.010	24.840	142,036,711	115.90	12,833,016,839			0.77	
updown	gmcr	1.22%	$90.35	$89.61	$1.09	1,171,689	$90.94	$89.16	$89.26	$90.01	$24.84	142.03b	107.86	$12.67b			0.83	
wallstreetsurvivor	gmcr	1.22%	90.35	89.61	1.09	1,173,796	90.94	89.16		90.01	24.84		115.90	$13b			0.58	
yahoo-finance	gmcr	1.22%	90.35	89.61	1.09	1,174,096	90.94	89.16	89.26	90.94	24.84		113.79	12.83b			0.79	
ycharts-com	gmcr	+1.28%	90.40		+1.14					90.01	24.84		113.00	12.80b	0.00%		0.80	
zacks	gmcr	(1.22%)	90.35		1.09	vol.  1,174,196	90.94	89.16		90.94	24.84		83.42	13.42 b	0.00	0.00	1.07	
advfn	lea	0.69	53.85	53.7	0.37	679130	54.09	53.23										
barchart	lea	+0.69%	53.85	53.70	+0.37	679,130	54.09	53.23	53.48	56.76	31.36		9.97	$5.67 b	0.93%	$0.50	+4.88	
barrons	lea	0.69%	53.85	53.70	+0.37	679,130	54.09	53.23				108.12 million		$5.63 billion	0.93%	$0.12		
bloomberg	lea	0.692%	53.850	53.700	0.370	679,130	54.090	53.230		57.03	31.52	105.140mil	10.019	5,661.773mil	0.464	0.125 regular cash	5.375	
boston-com	lea	+0.6918%	53.85 usd	53.70	+0.3700	679,130	54.09	53.23	53.48	114.06	45.41	105,139,704						
bostonmerchant	lea	+0.6918%	53.85 usd	53.70	+0.3700	679,130	54.09	53.23	53.48	114.06	45.41	105,139,704						
business-insider	lea	+0.6918%	53.85 usd	53.70	+0.3700	679,130	54.09	53.23	53.48	114.06	45.41	105,139,704						
chron	lea	+0.6918%	53.85 usd	53.70	+0.3700	679,130	54.09	53.23	53.48	114.06	45.41	105,139,704						
cio-com	lea	+0.69%	53.85 usd	53.70	+0.3700	679,130	54.09	53.23	53.48	114.06	45.41	105,139,704	11.01	6b	1	0.5		
cnn-money	lea	+0.69%today&rsquo;s change	53.85data as of 4:02pm et	53.70	+0.37	676,191	54.09	53.23	53.48				11.0	$5.7b	0.93%			
easystockalterts	lea	0.69%	53.85	53.70	+0.37	679130	54.09	53.23	53.48	114.06	45.41		11.01				4.89	
eresearch-fidelity-com	lea	0.69%	53.8500	53.7000	0.3700	679,130	54.0900	53.2300	53.4800	57.0300	31.5150	105,140,000	10.96	$5.62b	0.93%	$0.125000		
finance-abc7-com	lea	+0.6918%	53.85 usd	53.70	+0.3700	679,130	54.09	53.23	53.48	114.06	45.41	105,139,704						
finance-abc7chicago-com	lea	+0.6918%	53.85 usd	53.70	+0.3700	679,130	54.09	53.23	53.48	114.06	45.41	105,139,704						
financial-content	lea	+0.6918%	53.85 usd	53.70	+0.3700	679,130	54.09	53.23	53.48	114.06	45.41	105,139,704						
finapps-forbes-com	lea	0.7%	$53.85	53.70	0.37	679,130	54.09	53.23	53.48	57.03	31.51	105 mil	11.0	6 bil	0.9	0.50	4.88	
finviz	lea	0.69%	53.85			679,130			53.48	-5.11%	71.71%	77.52m		4.15b		0.50	-15.84	
fool	lea	+0.69%	$53.85	$53.70	0.37	676,191	$54.09	$53.23	$53.48	$57.03	$31.51		11.00	$5.66b		0.50		
foxbusiness	lea		$53.85		+0.37	679,130			$53.48									
google-finance	lea	(0.69%)	53.85	53.70	+0.37	679,130.00	54.09	53.23		57.03	31.51	105.14m	11.03	5.66b	0.93	0.12	4.88	
howthemarketworks	lea	0.692%	53.85	53.7	0.37	679,130	54.09	53.23	53.48									
hpcwire	lea	+0.6918%	53.85 usd	53.70	+0.3700	679,130	54.09	53.23	53.48	114.06	45.41	105,139,704						
insidestocks	lea	+0.69%	53.85	53.70	+0.37	679130	54.09	53.23					price earnings ratio: 10.22					
investopedia	lea	+0.69 %	$53.85	53.70	+0.37				53.48									
investorguide	lea	+0.69%	53.85	53.70	+0.37		54.09	53.23		57.03	31.515		10.96	5.662b			4.881	
marketintellisearch	lea	0.69 %	$53.85	$53.70	0.37	657.70k	$54.09	$53.23	$53.48			77.52m	0.00	4.15b	0.93 %		-15.84	
marketwatch	lea	+0.69%	$53.78	open: 53.70	+0.37	1,700	$54.09	$53.23	$53.48	$57.03	$31.52		3.76	$5.63b	0.93%	0.13	14.32	
minyanville	lea	+0.6918%	53.85 usd	53.70	+0.3700	679,130	54.09	53.23	53.48	114.06	45.41	105,139,704						
msn-money	lea	+0.69%	53.85	53.70	+0.37	679,130	54.09	53.23	53.48	57.03	31.52	105.14 mil	11.01	5.62 bil	0.93%	0.50	4.88	
nasdaq-com	lea	0.69%	$ 53.85		0.37	679,130	$ 54.09	$ 53.23	$ 53.48	$ 57.03	$ 31.515	105,140,000	11.03	$ 5,661,789,000	0.93 %	$0.500000	$ 4.88	
optimum	lea	+0.69%	53.85 ( 4:15 pm edt)	53.70	+0.37	679,130	54.09	53.23	53.48	114.06	45.41	105.14m	11.0	5.7b	0.93	0.50	4.89	
paidcontent	lea	+0.6918%	53.85 usd	53.70	+0.3700	679,130	54.09	53.23	53.48	114.06	45.41	105,139,704						
pc-quote	lea	0.69%	53.85	53.7	0.37	679,130	54.09	53.23	53.48	57.03	31.52	104,417,586	10.93661	5,622,887,000		0.125		
personal-wealth-biz	lea	+0.69%	53.85	53.70		679,130	54.09	53.23	53.48	57.03	31.515		10.96		0.47	0.25	4.881	
predictwallstreet	lea	+0.69%	53.85		+0.37	679,130												
raymond-james	lea	0.69	53.85	53.70	0.37	679,130	54.09	53.23	53.85	57.03	31.52		10.58				5.09	
renewable-energy-world	lea	+0.6918%	53.85 usd	53.70	+0.3700	679,130	54.09	53.23	53.48	114.06	45.41	105,139,704						
screamingmedia	lea	+0.69%	$	open: 53.70	+0.37	1,700	$54.09	$53.23	$53.48	$57.03	$31.52		3.76	$5.63b	0.93%	0.13	14.32	
scroli	lea	%	lea			0												
simple-stock-quotes	lea	+0.69%	last trade: 53.85		change: 0.370								p/e ratio: 10.96					
smartmoney	lea	(0.69%)	53.85	$53.70	0.37	679,130	$54.09	$53.23	$53.48	$57.03	$31.52			5,622,900	0.93%	$0.13		
stocknod	lea	+0.6918%	53.85 usd	53.70	+0.3700	679,130	54.09	53.23	53.48	114.06	45.41	105,139,704						
stockpickr	lea	0.69%	$53.85 0.37 | 0.69%	53.67	0.37	679.13k	54.09	53.23	53.48	57.03	31.52							
stocksmart	lea	.0 %	$48.55	97.06	0	68,350	50.22	48.13										
stocktwits	lea	0.69%	53.85		+0.37													
streetinsider-com	lea	0.69%	53.85	$53.70	+0.37	679,130	$54.09	$53.23	$53.48	$114.06	$45.41		11.01				$4.89	
thecramerreport	lea		53.85	53.70	+0.37	679130	54.09	53.23										
thestree	lea	0.69%	$53.85	53.67	0.37	679130	54.09	53.23	53.48	-57.03	31.52	1.05139704e8		5.631282546e9				
tickerspy	lea	0.69%	$53.85	53.70	+0.37	679,130	54.09	53.23	53.48	57.03	31.52		10.9	5.6b	0.93%	$0.12		
tmx-quotemedia	lea	0.69%	53.850	53.700	0.370	679,130	54.090	53.230	53.480	57.030	31.515	105,139,704	10.90	5,661,773,060	0.935	0.125 usd	4.89	
updown	lea	0.69%	$53.85	$53.70	$0.37	676,191	$54.09	$53.23	$53.48	$57.03	$31.52	105.14b	10.14	$5.62b			5.27	
wallstreetsurvivor	lea	0.69%	53.85	53.70	0.37	679,130	54.09	53.23		57.03	31.52		10.90	$6b	0.90%		4.06	
yahoo-finance	lea	0.69%	53.85	53.70	0.37	679,130	54.09	53.23	53.48	57.03	31.52		11.03	5.66b	0.90%	0.50	4.88	
ycharts-com	lea	+0.69%	53.85		+0.37					57.03	31.52		11.02	5.67b	0.89%		4.88	
zacks	lea	(0.69%)	53.85		0.37	vol.  679,130	54.09	53.23		57.03	31.52		9.96	5.62 b	0.93	0.50	5.37	
advfn	wlt	4.42	120.92	114.56	5.12	3059607	121.93	114.0										
barchart	wlt	+4.42%	120.92	114.56	+5.12	3,059,607	121.93	114.00	115.80	143.63	59.09		13.66	$6.43 b	0.44%	$0.50	+7.96	
barrons	wlt	4.42%	120.92	114.56	+5.12	3.058m	121.93	114.00				53.70 million		$7.12 billion	0.41%	$0.12		
bloomberg	wlt	4.421%	120.920	114.560	5.120	3,059,607	121.930	114.000		143.76	57.62	62.294mil	14.855	7,532.589mil	0.413	0.125 regular cash	8.140	
boston-com	wlt	+4.421%	120.92 usd	114.56	+5.120	3,059,607	121.93	114.00	115.80	143.76	57.62	62,293,992						
bostonmerchant	wlt	+4.421%	120.92 usd	114.56	+5.120	3,059,607	121.93	114.00	115.80	143.76	57.62	62,293,992						
business-insider	wlt	+4.421%	120.92 usd	114.56	+5.120	3,059,607	121.93	114.00	115.80	143.76	57.62	62,293,992						
chron	wlt	+4.421%	120.92 usd	114.56	+5.120	3,058,307	121.93	114.00	115.80	143.76	57.62	62,293,992						
cio-com	wlt	+4.42%	120.92 usd	114.56	+5.120	3,058,307	121.93	114.00	115.80	143.76	57.62	62,293,992	15.10	8b	0.4	0.5		
cnn-money	wlt	+4.42%	120.92	114.56	+5.12	3,057,776	121.93	114.00	115.80				15.1	$7.5b	0.41%			
easystockalterts	wlt	4.47%	120.92	114.56	+5.12	3058307	121.93	114.00	115.80	143.76	57.62		15.10				8.01	
eresearch-fidelity-com	wlt	4.42%	120.9200	114.5600	5.1200	3,058,307	121.9300	114.0000	115.8000	143.7600	57.6200	62,226,000	14.46	$7.21b	0.43%	$0.125000		
finance-abc7-com	wlt	+4.421%	120.92 usd	114.56	+5.120	3,058,307	121.93	114.00	115.80	143.76	57.62	62,293,992						
finance-abc7chicago-com	wlt	+4.421%	120.92 usd	114.56	+5.120	3,058,307	121.93	114.00	115.80	143.76	57.62	62,293,992						
financial-content	wlt	+4.421%	120.92 usd	114.56	+5.120	3,058,307	121.93	114.00	115.80	143.76	57.62	62,293,992						
finapps-forbes-com	wlt	4.4%	$120.92	114.56	5.12	3,058,307	121.93	114.00	115.80	143.76	57.62	62 mil	15.2	8 bil	0.4	0.50	7.96	
finviz	wlt	4.42%	120.92			3,058,307			115.80	-15.81%	110.93%	62.23m	14.48	7.21b		0.50	8.00	
fool	wlt	+4.42%	$120.92	$114.56	5.12	3,058,307	$121.93	$114.00	$115.80	$143.76	$57.62		14.10	$7.53b	0.60%	0.50		
foxbusiness	wlt		$120.92		+5.12	3,059,957			$115.80									
google-finance	wlt	(4.42%)	120.92	114.56	+5.12	3.06m	121.93	114.00		143.76	57.62	53.20m	15.11	6.43b	0.41	0.12	8.00	
howthemarketworks	wlt	4.421%	120.92	114.56	5.12	3,057,776	121.93	114	115.8									
hpcwire	wlt	+4.421%	120.92 usd	114.56	+5.120	3,059,607	121.93	114.00	115.80	143.76	57.62	62,293,992						
insidestocks	wlt	+4.42%	120.92	114.56	+5.12	3057876	121.93	114.00					price earnings ratio: 15.10					
investopedia	wlt	+4.42 %	$120.92	114.56	+5.12				115.80									
investorguide	wlt	+4.42%	120.92	114.56	+5.12		121.93	114.00		143.76	57.62		14.56	7.532b			7.954	
marketintellisearch	wlt	4.42 %	$120.92	$114.56	5.12	3021.00k	$121.93	$114.00	$115.80			62.23m	14.48	7.21b	0.43 %		8.00	
marketwatch	wlt	+4.42%	$120.44	open: 114.56	+5.12	19,614	$121.93	$114.00	$115.80	$143.76	$60.66		15.10	$7.12b	0.41%	0.13	8.01	
minyanville	wlt	+4.421%	120.92 usd	114.56	+5.120	3,058,307	121.93	114.00	115.80	143.76	57.62	62,293,992						
msn-money	wlt	+4.42%	120.92	114.56	+5.12	3.06 mil	121.93	114.00	115.80	143.76	57.62	62.23 mil	15.13	7.21 bil	0.43%	0.50	7.96	
nasdaq-com	wlt	4.42%	$ 120.92		5.12	3,058,307	$ 121.93	$ 114	$ 115.80	$ 143.76	$ 57.62	62,294,000	15.19	$ 7,532,590,480	0.43 %	$0.500000	$ 7.96	
optimum	wlt	+4.42%	120.92 ( 4:15 pm edt)	114.56	+5.12	3,058,307	121.93	114.00	115.80	143.76	57.62	62.29m	15.1	7.5b	0.41	0.50	8.01	
paidcontent	wlt	+4.421%	120.92 usd	114.56	+5.120	3,058,307	121.93	114.00	115.80	143.76	57.62	62,293,992						
pc-quote	wlt	4.42%	120.92	114.56	5.12	3,059,607	121.93	114.0	115.8	143.76	57.62	59,656,343	14.49312	7,213,645,000		0.125		
personal-wealth-biz	wlt	+4.42%	120.92	114.56		3,059,957	121.93	114.00	115.80	143.76	57.62		14.56		0.43	0.50	7.954	
predictwallstreet	wlt	+4.42%	120.92		+5.12	3,058,307												
raymond-james	wlt	4.42	120.92	114.56	5.12	3,058,307	121.93	114.00	120.92	143.76	57.62		14.97				8.08	
renewable-energy-world	wlt	+4.421%	120.92 usd	114.56	+5.120	3,058,307	121.93	114.00	115.80	143.76	57.62	62,293,992						
screamingmedia	wlt	+4.42%	$	open: 114.56	+5.12	19,614	$121.93	$114.00	$115.80	$143.76	$60.66		15.10	$7.12b	0.41%	0.13	8.01	
scroli	wlt	%	wlt			0												
simple-stock-quotes	wlt	+4.42%	last trade: 120.92		change: 5.120								p/e ratio: 14.56					
smartmoney	wlt	(4.42%)	120.92	$114.56	5.12	3,059,607	$121.93	$114.00	$115.80	$143.76	$57.62			7,213,600	0.43%	$0.13		
stocknod	wlt	+4.421%	120.92 usd	114.56	+5.120	3,059,607	121.93	114.00	115.80	143.76	57.62	62,293,992						
stockpickr	wlt	4.42%	$120.92 5.12 | 4.42%	114.21	5.12	3.06m	121.93	114.00	115.80	143.76	57.62							
stocksmart	wlt	.0 %	$122.13	128.8	0	154,421	126.52	121.81										
stocktwits	wlt	4.51%	121.02		+5.22													
streetinsider-com	wlt	4.42%	120.92	$114.56	+5.12	3,058,307	$121.93	$114.00	$115.80	$143.76	$57.62		15.10				$8.01	
thecramerreport	wlt		120.92	114.56	+5.12	3058307	121.93	114.00										
thestree	wlt	4.42%	$120.92	114.21	5.12	3058307	121.93	114.0	115.8	-143.76	57.62	6.2293992e7		7.123317985e9				
tickerspy	wlt	4.42%	$120.92	114.56	+5.12	3,058,307	121.93	114.00	115.80	143.76	57.62		14.5	6.1b	0.43%	$0.12		
tmx-quotemedia	wlt	4.42%	120.920	114.560	5.120	3,059,957	121.930	114.000	115.800	143.760	57.620	62,225,827	14.60	7,524,347,001	0.432	0.125 usd	7.95	
updown	wlt	4.42%	$120.92	$114.56	$5.12	3,039,993	$121.93	$114.00	$115.80	$143.76	$57.62	62.29b	14.44	$7.21b			8.02	
wallstreetsurvivor	wlt	4.42%	120.92	114.56	5.12	3,057,776	121.93	114.00		143.76	57.62		14.60	$7b	0.40%	0.48 -	7.18	
yahoo-finance	wlt	4.42%	120.92	114.56	5.12	3,058,307	121.93	114.00	115.80	143.76	57.62		15.20	7.53b	0.40%	0.50	7.95	
ycharts-com	wlt	+4.51%	121.02		+5.22					143.76	57.62		15.24	6.44b	0.38%		7.94	
zacks	wlt	(4.42%)	120.92		5.12	vol.  3,058,307	121.93	114.00		143.76	57.62		13.84	7.21 b	0.43	0.50	8.37	
advfn	pike	3.51	9.15	8.86	0.31	34956	9.2	8.85										
barchart	pike	+3.51%	9.15	8.86	+0.31	34,956	9.20	8.85	8.84	10.49	6.66		0.00	$307.44 m			-0.14	
barrons	pike	3.51%	9.15	8.86	+0.31	32,210	9.20	8.85				33.13 million		$298.16 million	pike has not issued dividends in more than 1 year.			
bloomberg	pike	3.507%	9.150	8.860	0.310	34,956	9.200	8.850		10.49	6.66	33.652mil		307.912mil			-0.130	
boston-com	pike	+3.507%	9.150 usd	8.860	+0.3100	34,956	9.200	8.850	8.840	10.49	6.660	33,651,559						
bostonmerchant	pike	+3.507%	9.150 usd	8.860	+0.3100	34,956	9.200	8.850	8.840	10.49	6.660	33,651,559						
business-insider	pike	+3.507%	9.150 usd	8.860	+0.3100	34,956	9.200	8.850	8.840	10.49	6.660	33,651,559						
chron	pike	+3.507%	9.150 usd	8.860	+0.3100	34,956	9.200	8.850	8.840	10.49	6.660	33,651,559						
cio-com	pike	+3.51%	9.150 usd	8.860	+0.3100	34,956	9.200	8.850	8.840	10.49	6.660	33,651,559		308m				
cnn-money	pike	+3.51%	9.15	8.86	+0.31	34,317	9.20	8.85	8.84				nm	$307.9m				
easystockalterts	pike	3.50%	9.15	8.86	+0.31	34956	9.20	8.85	8.84	10.49	6.66						-0.15	
eresearch-fidelity-com	pike	3.51%	9.1500	8.8600	0.3100	34,956	9.2000	8.8500	8.8400	10.4900	6.6600	33,652,000	nm	$297.48m				
finance-abc7-com	pike	+3.507%	9.150 usd	8.860	+0.3100	34,956	9.200	8.850	8.840	10.49	6.660	33,651,559						
finance-abc7chicago-com	pike	+3.507%	9.150 usd	8.860	+0.3100	34,956	9.200	8.850	8.840	10.49	6.660	33,651,559						
financial-content	pike	+3.507%	9.150 usd	8.860	+0.3100	34,956	9.200	8.850	8.840	10.49	6.660	33,651,559						
finapps-forbes-com	pike	3.5%	$9.15	8.86	0.31	34,956	9.20	8.85	8.84	10.49	6.66	34 mil		308 mil	0.0	0.00	-0.14	
finviz	pike	3.51%	9.15			34,317			8.84	-12.77%	37.39%	33.65m		307.90m			-0.14	
fool	pike	+3.51%	$9.15	$8.86	0.31	34,317	$9.20	$8.85	$8.84	$10.49	$6.66		0.00	$307.91m				
foxbusiness	pike		$9.15		+0.31	34,956			$8.84									
google-finance	pike	(3.51%)	9.15	8.86	+0.31	34,956.00	9.20	8.85		10.49	6.66	33.65m		307.91m			-0.14	
howthemarketworks	pike	3.507%	9.15	8.86	0.31	32,210	9.2	8.85	8.84									
hpcwire	pike	+3.507%	9.150 usd	8.860	+0.3100	34,956	9.200	8.850	8.840	10.49	6.660	33,651,559						
insidestocks	pike	+3.51%	9.15	8.86	+0.31	32210	9.20	8.85										
investopedia	pike	+3.51 %	$9.15	8.86	+0.31				8.84									
investorguide	pike	+3.51%	9.15	8.86	+0.31		9.20	8.85		10.49	6.66			307.9m			-0.149	
marketintellisearch	pike	3.51 %	$9.15	$8.86	0.31	24.80k	$9.20	$8.85	$8.84			33.65m	0.00	0.30b	0.0 %		-0.14	
marketwatch	pike	+3.51%	$9.15	open: 8.86	+0.31	2,746	$9.20	$8.85	$8.84	$10.49	$6.66			$298.16m				
minyanville	pike	+3.507%	9.150 usd	8.860	+0.3100	34,956	9.200	8.850	8.840	10.49	6.660	33,651,559						
msn-money	pike	+3.51%	9.15	8.86	+0.31	34,956	9.20	8.85	8.84	10.49	6.66	33.65 mil	-61.00	297.48 mil			-0.14	
nasdaq-com	pike	3.51%	$ 9.15		0.31	34,956	$ 9.20	$ 8.85	$ 8.84	$ 10.49	$ 6.66	33,652,000		$ 307,915,800			$ -0.14	
optimum	pike	+3.51%	9.15 ( 4:15 pm edt)	8.86	+0.31	34,956	9.20	8.85	8.84	10.49	6.66	33.65m		307.9m			-0.15	
paidcontent	pike	+3.507%	9.150 usd	8.860	+0.3100	34,956	9.200	8.850	8.840	10.49	6.660	33,651,559						
pc-quote	pike	3.51%	9.15	8.86	0.31	34,956	9.2	8.85	8.84	10.49	6.66	32,511,880	-58.93333	297,484,000				
personal-wealth-biz	pike	+3.51%	9.15	8.86		34,956	9.20	8.85	8.84	10.49	6.66					0.00	-0.149	
predictwallstreet	pike	+3.51%	9.15		+0.31	34,956												
raymond-james	pike	3.51	9.15	8.86	0.31	34,956	9.20	8.85	9.15	10.49	6.66						-0.14	
renewable-energy-world	pike	+3.507%	9.150 usd	8.860	+0.3100	34,956	9.200	8.850	8.840	10.49	6.660	33,651,559						
screamingmedia	pike	+3.51%	$	open: 8.86	+0.31	2,746	$9.20	$8.85	$8.84	$10.49	$6.66			$298.16m				
scroli	pike	%	pike			0												
simple-stock-quotes	pike	+3.51%	last trade: 9.15		change: 0.310													
smartmoney	pike	(3.51%)	9.15	$8.86	0.31	34,956	$9.20	$8.85	$8.84	$10.49	$6.66			297,500	0.00%	$0.00		
stocknod	pike	+3.507%	9.150 usd	8.860	+0.3100	34,956	9.200	8.850	8.840	10.49	6.660	33,651,559						
stockpickr	pike	3.51%	$9.15 0.31 | 3.51%	8.86	0.31	34.32k	9.20	8.85	8.84	10.49	6.66							
stocksmart	pike	.0 %	$8.45	8.86	0	3,432	8.88	8.45										
stocktwits	pike	3.39%	9.14		+0.30													
streetinsider-com	pike	3.51%	9.15	$8.86	+0.31	34,956	$9.20	$8.85	$8.84	$10.49	$6.66						$-0.15	
thecramerreport	pike		9.15	8.86	+0.31	34956	9.20	8.85										
thestree	pike	3.51%	$9.15	8.86	0.31	34317	9.2	8.85	8.84	-10.49	6.66	3.3651559e7		2.98152813e8				
tickerspy	pike	3.51%	$9.15	8.86	+0.31	34,956	9.20	8.85	8.84	10.49	6.66		-58.9	297.4m	0.00%	$0.00		
tmx-quotemedia	pike	3.51%	9.150	8.860	0.310	34,956	9.200	8.850	8.840	10.490	6.660	33,651,559		307,911,765			-0.15	
updown	pike	3.51%	$9.15	$8.86	$0.31	32,210	$9.20	$8.85	$8.84	$10.49	$6.66			$297m				
wallstreetsurvivor	pike	3.51%	9.15	8.86	0.31	32,210	9.20	8.85		10.49	6.66			$297m			-0.41	
yahoo-finance	pike	3.51%	9.15	8.86	0.31	34,956	9.20	8.85	8.84	10.49	6.66			307.91m			-0.15	
ycharts-com	pike	+3.39%	9.14		+0.30					10.49	6.66			307.10m	0.00%		-0.15	
zacks	pike	(3.51%)	9.15		0.31	vol.  34,956	9.20	8.85		10.49	6.66			297.48 m	0.00	0.00	-.13	
advfn	egn	1.59	57.4	56.54	0.9	339780	57.53	55.98										
barchart	egn	+1.59%	57.40	56.54	+0.90	339,780	57.53	55.98	56.50	65.30	41.78		13.83	$4.14 b	0.96%	$0.54	+3.72	
barrons	egn	1.59%	57.40	56.54	+0.90	337,146	57.53	55.98				72.05 million		$4.05 billion	0.94%	$0.14		
bloomberg	egn	1.593%	57.400	56.540	0.900	339,780	57.530	55.980		65.44	42.09	72.075mil	14.173	4,137.103mil	0.923	0.135 regular cash	4.050	
boston-com	egn	+1.593%	57.40 usd	56.54	+0.9000	339,780	57.53	55.98	56.50	65.02	42.09	72,074,957						
bostonmerchant	egn	+1.593%	57.40 usd	56.54	+0.9000	339,780	57.53	55.98	56.50	65.02	42.09	72,074,957						
business-insider	egn	+1.593%	57.40 usd	56.54	+0.9000	339,780	57.53	55.98	56.50	65.02	42.09	72,074,957						
chron	egn	+1.593%	57.40 usd	56.54	+0.9000	339,780	57.53	55.98	56.50	65.02	42.09	72,074,957						
cio-com	egn	+1.59%	57.40 usd	56.54	+0.9000	339,780	57.53	55.98	56.50	65.02	42.09	72,074,957	15.43	4b	1	0.54		
cnn-money	egn	+1.59%	57.40	56.54	+0.90	337,606	57.53	55.98	56.50				15.4	$4.1b	0.94%			
easystockalterts	egn	1.59%	57.40	56.54	+0.90	337606	57.53	55.98	56.50	65.02	42.09		15.43				3.72	
eresearch-fidelity-com	egn	1.59%	57.4000	56.5400	0.9000	339,780	57.5300	55.9800	56.5000	65.4400	42.0900	72,075,000	15.23	$4.07b	0.96%	$0.135000		
finance-abc7-com	egn	+1.593%	57.40 usd	56.54	+0.9000	339,780	57.53	55.98	56.50	65.02	42.09	72,074,957						
finance-abc7chicago-com	egn	+1.593%	57.40 usd	56.54	+0.9000	339,780	57.53	55.98	56.50	65.02	42.09	72,074,957						
financial-content	egn	+1.593%	57.40 usd	56.54	+0.9000	339,780	57.53	55.98	56.50	65.02	42.09	72,074,957						
finapps-forbes-com	egn	1.6%	$57.40	56.54	0.90	339,780	57.53	55.98	56.50	65.44	42.09	72 mil	15.5	4 bil	0.9	0.54	3.71	
finviz	egn	1.59%	57.40			340,080			56.50	-12.09%	37.37%	72.07m	15.19	4.07b		0.54	3.72	
fool	egn	+1.56%	$57.38	$56.54	0.88	313,966	$57.53	$55.98	$56.50	$65.44	$42.09		15.10	$4.14b	1.20%	0.54		
foxbusiness	egn		$57.40		+0.90	339,932			$56.50									
google-finance	egn	(1.59%)	57.40	56.54	+0.90	339,780.00	57.53	55.98		65.44	42.09	72.07m	15.43	4.14b	0.94	0.14	3.72	
howthemarketworks	egn	1.593%	57.4	56.54	0.9	339,780	57.53	55.98	56.5									
hpcwire	egn	+1.593%	57.40 usd	56.54	+0.9000	339,780	57.53	55.98	56.50	65.02	42.09	72,074,957						
insidestocks	egn	+1.59%	57.40	56.54	+0.90	339780	57.53	55.98					price earnings ratio: 14.17					
investopedia	egn	+1.59 %	$57.40	56.54	+0.90				56.50									
investorguide	egn	+1.59%	57.40	56.54	+0.90		57.53	55.98		65.44	42.09		15.18	4.137b			3.721	
marketintellisearch	egn	1.59 %	$57.40	$56.54	0.90	334.30k	$57.53	$55.98	$56.50			72.07m	15.19	4.07b	0.96 %		3.72	
marketwatch	egn	+1.59%	$57.40	open: 56.54	+0.90	2,212	$57.53	$55.98	$56.50	$65.44	$42.09		15.45	$4.05b	0.94%	0.14	3.71	
minyanville	egn	+1.593%	57.40 usd	56.54	+0.9000	339,780	57.53	55.98	56.50	65.02	42.09	72,074,957						
msn-money	egn	+1.59%	57.40	56.54	+0.90	339,780	57.53	55.98	56.50	65.44	42.09	72.07 mil	15.43	4.07 bil	0.96%	0.54	3.72	
nasdaq-com	egn	1.59%	$ 57.40		0.90	337,606	$ 57.53	$ 55.98	$ 56.50	$ 65.44	$ 42.09	72,075,000	15.43	$ 4,137,105,000	0.96 %	$0.540000	$ 3.72	
optimum	egn	+1.59%	57.40 ( 4:02 pm edt)	56.54	+0.90	337,146	57.53	55.98	56.50	65.02	42.09	72.07m	15.4	4.1b	0.94	0.54	3.72	
paidcontent	egn	+1.593%	57.40 usd	56.54	+0.9000	339,780	57.53	55.98	56.50	65.02	42.09	72,074,957						
pc-quote	egn	1.59%	57.4	56.54	0.90	339,932	57.53	55.98	56.5	65.44	42.09	70,944,904	15.18817	4,072,238,000		0.135		
personal-wealth-biz	egn	+1.59%	57.40	56.54		339,932	57.53	55.98	56.50	65.44	42.09		15.18		0.94	0.53	3.721	
predictwallstreet	egn	+1.59%	57.40		+0.90	339,780												
raymond-james	egn	1.59	57.40	56.54	0.90	339,780	57.53	55.98	57.40	65.44	42.09		15.39				3.73	
renewable-energy-world	egn	+1.593%	57.40 usd	56.54	+0.9000	339,780	57.53	55.98	56.50	65.02	42.09	72,074,957						
screamingmedia	egn	+1.59%	$	open: 56.54	+0.90	2,212	$57.53	$55.98	$56.50	$65.44	$42.09		15.45	$4.05b	0.94%	0.14	3.71	
scroli	egn	%	egn			0												
simple-stock-quotes	egn	+1.59%	last trade: 57.40		change: 0.900								p/e ratio: 15.18					
smartmoney	egn	(1.59%)	57.40	$56.54	0.90	339,780	$57.53	$55.98	$56.50	$65.44	$42.09			4,072,200	0.96%	$0.14		
stocknod	egn	+1.593%	57.40 usd	56.54	+0.9000	339,780	57.53	55.98	56.50	65.02	42.09	72,074,957						
stockpickr	egn	1.59%	$57.40 0.90 | 1.59%	56.54	0.90	339.78k	57.53	55.98	56.50	65.44	42.09							
stocksmart	egn	.0 %	$61.14	48.28	0	49,712	62.63	60.95										
stocktwits	egn	1.63%	57.42		+0.92													
streetinsider-com	egn	1.59%	57.40	$56.54	+0.90	337,606	$57.53	$55.98	$56.50	$65.02	$42.09		15.43				$3.72	
thecramerreport	egn		57.40	56.54	+0.90	340080	57.53	56.09										
thestree	egn	1.59%	$57.4	56.54	0.9	339780	57.53	55.98	56.5	-65.44	42.09	7.2074957e7		4.046288086e9				
tickerspy	egn	1.59%	$57.40	56.54	+0.90	339,780	57.53	55.98	56.50	65.44	42.09		15.2	4.0b	0.96%	$0.14		
tmx-quotemedia	egn	1.59%	57.400	56.540	0.900	339,932	57.530	55.980	56.500	65.440	42.090	72,074,957	15.20	4,137,102,532	0.956	0.135 usd	3.72	
updown	egn	1.59%	$57.40	$56.54	$0.90	337,146	$57.53	$55.98	$56.50	$65.44	$42.09	72.07b	15.14	$4.07b			3.73	
wallstreetsurvivor	egn	1.59%	57.40	56.54	0.90	339,780	57.53	55.98		65.44	42.09		15.20	$4b	1.00%	0.52 -	4.04	
yahoo-finance	egn	1.59%	57.40	56.54	0.90	340,080	57.53	55.98	56.50	65.44	42.09		15.43	4.14b	1.00%	0.54	3.72	
ycharts-com	egn	+1.63%	57.42		+0.92					65.44	42.09		15.39	4.14b	0.89%		3.73	
zacks	egn	(1.59%)	57.40		0.90	vol.  339,780	57.53	55.98		65.44	42.09		13.92	4.07 b	0.96	0.54	4.06	
advfn	cgx	1.07	55.54	54.84	0.59	35774	55.83	54.59										
barchart	cgx	+1.07%	55.54	54.84	+0.59	35,774	55.83	54.59	54.95	60.84	33.64		15.62	$627.60 m			+3.56	
barrons	cgx	1.07%	55.54	54.84	+0.59	34,161	55.83	54.59				11.60 million		$596.35 million	cgx has not issued dividends in more than 1 year.			
bloomberg	cgx	1.074%	55.540	54.840	0.590	35,774	55.830	54.590		60.84	33.71	11.064mil	16.240	614.506mil			3.420	
boston-com	cgx	+1.074%	55.54 usd	54.84	+0.5900	35,774	55.83	54.59	54.95	60.84	33.71	11,064,211						
bostonmerchant	cgx	+1.074%	55.54 usd	54.84	+0.5900	35,774	55.83	54.59	54.95	60.84	33.71	11,064,211						
business-insider	cgx	+1.074%	55.54 usd	54.84	+0.5900	35,774	55.83	54.59	54.95	60.84	33.71	11,064,211						
chron	cgx	+1.074%	55.54 usd	54.84	+0.5900	35,421	55.83	54.59	54.95	60.84	33.71	11,064,211						
cio-com	cgx	+1.07%	55.54 usd	54.84	+0.5900	35,421	55.83	54.59	54.95	60.84	33.71	11,064,211	15.56	615m				
cnn-money	cgx	+1.07%	55.54	54.84	+0.59	35,421	55.83	54.59	54.95				15.6	$614.5m				
easystockalterts	cgx	1.08%	55.54	54.84	+0.59	35421	55.83	54.59	54.95	60.84	33.71		15.56				3.57	
eresearch-fidelity-com	cgx	1.07%	55.5400	54.8400	0.5900	35,421	55.8300	54.5900	54.9500	60.8400	33.7100	11,064,000	15.44	$607.97m				
finance-abc7-com	cgx	+1.074%	55.54 usd	54.84	+0.5900	35,421	55.83	54.59	54.95	60.84	33.71	11,064,211						
finance-abc7chicago-com	cgx	+1.074%	55.54 usd	54.84	+0.5900	35,421	55.83	54.59	54.95	60.84	33.71	11,064,211						
financial-content	cgx	+1.074%	55.54 usd	54.84	+0.5900	35,421	55.83	54.59	54.95	60.84	33.71	11,064,211						
finapps-forbes-com	cgx	1.1%	$55.54	54.84	0.59	35,421	55.83	54.59	54.95	60.84	33.71	11 mil	15.6	614 mil	0.0	0.00	3.56	
finviz	cgx	1.07%	55.54			35,421			54.95	-8.71%	64.76%	11.06m	15.60	614.27m			3.56	
fool	cgx	+1.07%	$55.54	$54.84	0.59	35,421	$55.83	$54.59	$54.95	$60.84	$33.71		14.10	$614.51m				
foxbusiness	cgx		$55.54		+0.59	35,774			$54.95									
google-finance	cgx	(1.07%)	55.54	54.84	+0.59	35,421.00	55.83	54.59		60.84	33.71	11.30m	15.58	627.71m			3.56	
howthemarketworks	cgx	1.074%	55.54	54.84	0.59	34,161	55.83	54.59	54.95									
hpcwire	cgx	+1.074%	55.54 usd	54.84	+0.5900	35,774	55.83	54.59	54.95	60.84	33.71	11,064,211						
insidestocks	cgx	+1.07%	55.54	54.84	+0.59	34161	55.83	54.59					price earnings ratio: 15.39					
investopedia	cgx	+1.07 %	$55.54	54.84	+0.59				54.95									
investorguide	cgx	+1.07%	55.54	54.84	+0.59		55.83	54.59		60.84	33.71		15.39	614.5m			3.57	
marketintellisearch	cgx	1.07 %	$55.54	$54.84	0.59	27.00k	$55.83	$54.59	$54.95			11.06m	15.44	0.61b	0.0 %		3.56	
marketwatch	cgx	+1.07%	$55.54	open: 54.84	+0.59	2,013	$55.83	$54.59	$54.95	$60.84	$33.71		15.39	$596.35m			3.61	
minyanville	cgx	+1.074%	55.54 usd	54.84	+0.5900	35,421	55.83	54.59	54.95	60.84	33.71	11,064,211						
msn-money	cgx	+1.07%	55.54	54.84	+0.59	35,421	55.83	54.59	54.95	60.84	33.71	11.06 mil	15.56	607.98 mil			3.57	
nasdaq-com	cgx	1.07%	$ 55.54		0.59	35,421	$ 55.83	$ 54.59	$ 54.95	$ 60.84	$ 33.71	11,064,000	15.6	$ 614,494,560			$ 3.56	
optimum	cgx	+1.07%	55.54 ( 4:15 pm edt)	54.84	+0.59	35,421	55.83	54.59	54.95	60.84	33.71	11.06m	15.6	614.5m			3.57	
paidcontent	cgx	+1.074%	55.54 usd	54.84	+0.5900	35,421	55.83	54.59	54.95	60.84	33.71	11,064,211						
pc-quote	cgx	1.07%	55.54	54.84	0.59	35,774	55.83	54.59	54.95	60.84	33.71	10,946,467	15.39216	607,967,000				
personal-wealth-biz	cgx	+1.07%	55.54	54.84		35,774	55.83	54.59	54.95	60.84	33.71		15.39			0.00	3.57	
predictwallstreet	cgx	+1.07%	55.54		+0.59	35,421												
raymond-james	cgx	1.07	55.54	54.84	0.59	35,421	55.83	54.59	55.54	60.84	33.71		15.30				3.63	
renewable-energy-world	cgx	+1.074%	55.54 usd	54.84	+0.5900	35,421	55.83	54.59	54.95	60.84	33.71	11,064,211						
screamingmedia	cgx	+1.07%	$	open: 54.84	+0.59	2,013	$55.83	$54.59	$54.95	$60.84	$33.71		15.39	$596.35m			3.61	
scroli	cgx	%	cgx			0												
simple-stock-quotes	cgx	+1.07%	last trade: 55.54		change: 0.590								p/e ratio: 15.39					
smartmoney	cgx	(1.07%)	55.54	$54.84	0.59	35,774	$55.83	$54.59	$54.95	$60.84	$33.71			608,000	0.00%	$0.00		
stocknod	cgx	+1.074%	55.54 usd	54.84	+0.5900	35,774	55.83	54.59	54.95	60.84	33.71	11,064,211						
stockpickr	cgx	1.07%	$55.54 0.59 | 1.07%	54.84	0.59	35.42k	55.83	54.59	54.95	60.84	33.71							
stocksmart	cgx	.0 %	$53.21	48.45	0	3,206	54.69	53.21										
stocktwits	cgx	0.96%	55.48		+0.53													
streetinsider-com	cgx	1.07%	55.54	$54.84	+0.59	35,421	$55.83	$54.59	$54.95	$60.84	$33.71		15.56				$3.57	
thecramerreport	cgx		55.54	54.84	+0.59	35421	55.83	54.59										
thestree	cgx	1.07%	$55.54	54.84	0.59	35421	55.83	54.59	54.95	-60.84	33.71	1.1064211e7		5.96360973e8				
tickerspy	cgx	1.07%	$55.54	54.84	+0.59	35,421	55.83	54.59	54.95	60.84	33.71		15.4	608.4m	0.00%	$0.00		
tmx-quotemedia	cgx	1.07%	55.540	54.840	0.590	35,774	55.830	54.590	54.950	60.840	33.710	11,064,211	15.40	614,506,279			3.57	
updown	cgx	1.07%	$55.54	$54.84	$0.59	33,761	$55.83	$54.59	$54.95	$60.84	$33.71	11.06b	15.14	$608m			3.63	
wallstreetsurvivor	cgx	1.07%	55.54	54.84	0.59	34,161	55.83	54.59		60.84	33.71		15.40	$608m			3.57	
yahoo-finance	cgx	1.07%	55.54	54.84	0.59	35,421	55.83	54.59	54.95	60.84	33.71		15.56	614.49m			3.57	
ycharts-com	cgx	+1.11%	55.48		+0.61					60.84	33.71		15.54	626.92m	0.00%		3.57	
zacks	cgx	(1.07%)	55.54		0.59	vol.  35,421	55.83	54.59		60.84	33.71		15.93	607.97 m	0.00	0.00	3.45	
advfn	uil	1.33	32.78	32.47	0.43	354808	32.82	32.37										
barchart	uil	+1.33%	32.78	32.48	+0.43	354,808	32.82	32.37	32.35	33.88	23.62		15.39	$1.65 b	5.35%	$1.73	+2.09	
barrons	uil	1.33%	32.78	32.47	+0.43	347,357	32.82	32.37				36.08 million		$1.63 billion	5.27%	$0.43		
bloomberg	uil	1.329%	32.780	32.470	0.430	354,808	32.820	32.370		34.34	24.64	50.527mil	10.540	1,656.262mil	5.275	0.432 regular cash	3.110	
boston-com	uil	+1.329%	32.78 usd	32.47	+0.4300	354,808	32.82	32.37	32.35	34.34	24.64	50,526,613						
bostonmerchant	uil	+1.329%	32.78 usd	32.47	+0.4300	354,808	32.82	32.37	32.35	34.34	24.64	50,526,613						
business-insider	uil	+1.329%	32.78 usd	32.47	+0.4300	354,808	32.82	32.37	32.35	34.34	24.64	50,526,613						
chron	uil	+1.329%	32.78 usd	32.47	+0.4300	354,808	32.82	32.37	32.35	34.34	24.64	50,526,613						
cio-com	uil	+1.33%	32.78 usd	32.47	+0.4300	354,808	32.82	32.37	32.35	34.34	24.64	50,526,613	16.31	2b	5.4	1.73		
cnn-money	uil	+1.33%	32.78	32.47	+0.43	354,498	32.82	32.37	32.35				16.3	$1.7b	5.27%			
easystockalterts	uil	1.32%	32.78	32.47	+0.43	354808	32.82	32.37	32.35	34.34	24.64		16.31				2.01	
eresearch-fidelity-com	uil	1.33%	32.7800	32.4700	0.4300	354,808	32.8200	32.3700	32.3500	34.3400	24.6400	50,527,000	15.40	$1.63b	5.34%	$0.432000		
finance-abc7-com	uil	+1.329%	32.78 usd	32.47	+0.4300	354,808	32.82	32.37	32.35	34.34	24.64	50,526,613						
finance-abc7chicago-com	uil	+1.329%	32.78 usd	32.47	+0.4300	354,808	32.82	32.37	32.35	34.34	24.64	50,526,613						
financial-content	uil	+1.329%	32.78 usd	32.47	+0.4300	354,808	32.82	32.37	32.35	34.34	24.64	50,526,613						
finapps-forbes-com	uil	1.3%	$32.78	32.47	0.43	354,808	32.82	32.37	32.35	34.34	24.64	51 mil	15.6	2 bil	5.3	1.73	2.10	
finviz	uil	1.33%	32.78			354,498			32.35	-3.23%	41.00%	50.53m	15.40	1.63b		1.73	2.10	
fool	uil	+1.33%	$32.78	$32.47	0.43	354,498	$32.82	$32.37	$32.35	$34.34	$24.64		16.10	$1.66b	6.40%	1.73		
foxbusiness	uil		$32.78		+0.43	356,793			$32.35									
google-finance	uil	(1.33%)	32.78	32.47	+0.43	354,808.00	32.82	32.37		34.34	24.64	50.53m	15.63	1.66b	5.27	0.43	2.10	
howthemarketworks	uil	1.329%	32.78	32.47	0.43	347,357	32.82	32.37	32.35									
hpcwire	uil	+1.329%	32.78 usd	32.47	+0.4300	354,808	32.82	32.37	32.35	34.34	24.64	50,526,613						
insidestocks	uil	+1.33%	32.78	32.48	+0.43	347357	32.82	32.37										
investopedia	uil	+1.33 %	$32.78	32.47	+0.43				32.35									
investorguide	uil	+1.33%	32.78	32.47	+0.43		32.82	32.37		34.34	24.64		14.71	1.656b			2.199	
marketintellisearch	uil	1.33 %	$32.78	$32.47	0.43	300.10k	$32.82	$32.37	$32.35			50.53m	15.40	1.63b	5.34 %		2.10	
marketwatch	uil	+1.33%	$32.78	open: 32.47	+0.43	7,141	$32.82	$32.37	$32.35	$34.34	$25.04		18.35	$1.63b	5.27%	0.43	1.79	
minyanville	uil	+1.329%	32.78 usd	32.47	+0.4300	354,808	32.82	32.37	32.35	34.34	24.64	50,526,613						
msn-money	uil	+1.33%	32.78	32.47	+0.43	354,808	32.82	32.37	32.35	34.34	24.64	50.53 mil	16.31	1.63 bil	5.34%	1.73	2.10	
nasdaq-com	uil	1.33%	$ 32.78		0.43	354,498	$ 32.82	$ 32.37	$ 32.35	$ 34.34	$ 24.64	50,527,000	15.68	$ 1,656,275,060	5.34 %	$1.728000	$ 2.09	
optimum	uil	+1.33%	32.78 ( 4:15 pm edt)	32.47	+0.43	354,498	32.82	32.37	32.35	34.34	24.64	50.53m	16.3	1.7b	5.27	1.73	2.01	
paidcontent	uil	+1.329%	32.78 usd	32.47	+0.4300	354,808	32.82	32.37	32.35	34.34	24.64	50,526,613						
pc-quote	uil	1.33%	32.78	32.47	0.43	354,808	32.82	32.37	32.35	34.34	24.64	49,864,201	16.09453	1,634,549,000		0.432		
personal-wealth-biz	uil	+1.33%	32.78	32.47		356,793	32.82	32.37	32.35	34.34	24.64		14.71		5.34	1.728	2.199	
predictwallstreet	uil	+1.33%	32.78		+0.43	354,808												
raymond-james	uil	1.33	32.78	32.47	0.43	354,808	32.82	32.37	32.78	34.34	24.64		15.46				2.12	
renewable-energy-world	uil	+1.329%	32.78 usd	32.47	+0.4300	354,808	32.82	32.37	32.35	34.34	24.64	50,526,613						
screamingmedia	uil	+1.33%	$	open: 32.47	+0.43	7,141	$32.82	$32.37	$32.35	$34.34	$25.04		18.35	$1.63b	5.27%	0.43	1.79	
scroli	uil	%	uil			0												
simple-stock-quotes	uil	+1.33%	last trade: 32.78		change: 0.430								p/e ratio: 14.71					
smartmoney	uil	(1.33%)	32.78	$32.47	0.43	354,808	$32.82	$32.37	$32.35	$34.34	$24.64			1,634,500	5.35%	$0.43		
stocknod	uil	+1.329%	32.78 usd	32.47	+0.4300	354,808	32.82	32.37	32.35	34.34	24.64	50,526,613						
stockpickr	uil	1.33%	$32.78 0.43 | 1.33%	32.47	0.43	354.50k	32.82	32.37	32.35	34.34	24.64							
stocksmart	uil	.0 %	$32.61	30.07	0	37,668	33.25	32.61										
stocktwits	uil	1.27%	32.76		+0.41													
streetinsider-com	uil	1.33%	32.78	$32.47	+0.43	354,808	$32.82	$32.37	$32.35	$34.34	$24.64		16.31				$2.01	
thecramerreport	uil		32.78	32.47	+0.43	354808	32.82	32.37										
thestree	uil	1.33%	$32.78	32.47	0.43	354498	32.82	32.37	32.35	-34.34	24.64	5.0526613e7		1.633020132e9				
tickerspy	uil	1.33%	$32.78	32.47	+0.43	354,808	32.82	32.37	32.35	34.34	24.64		16.1	1.6b	5.34%	$0.43		
tmx-quotemedia	uil	1.33%	32.780	32.470	0.430	356,793	32.820	32.370	32.350	34.340	24.640	50,526,613	16.10	1,656,262,374	5.342	0.432 usd	2.01	
updown	uil	1.33%	$32.78	$32.47	$0.43	347,357	$32.82	$32.37	$32.35	$34.34	$24.64	50.52b	14.55	$1.63b			2.22	
wallstreetsurvivor	uil	1.33%	32.78	32.47	0.43	347,357	32.82	32.37		34.34	24.64		16.10	$2b	5.30%	1.73 -	1.52	
yahoo-finance	uil	1.33%	32.78	32.47	0.43	354,808	32.82	32.37	32.35	34.34	24.64		14.91	1.66b	5.30%	1.73	2.20	
ycharts-com	uil	+1.27%	32.76		+0.41					34.34	24.64		16.30	1.65b	5.33%		2.01	
zacks	uil	(1.33%)	32.78		0.43	vol.  354,808	32.82	32.37		34.34	24.64		15.4	1.63 b	5.34	1.73	2.1	
advfn	uhs	3.80	53.49	51.64	1.96	1132981	53.75	51.6										
barchart	uhs	+3.80%	53.49	51.64	+1.96	1,132,981	53.75	51.60	51.53	56.41	30.36		17.31	$5.21 b	0.39%	$0.20	+2.77	
barrons	uhs	3.80%	53.49	51.64	+1.96	1.132m	53.75	51.60				97.97 million		$5.01 billion	0.37%	$0.05		
bloomberg	uhs	3.804%	53.490	51.640	1.960	1,132,981	53.750	51.600		56.46	30.51	90.331mil	18.010	7,167.026mil	0.374	0.050 regular cash	2.970	
boston-com	uhs	+3.804%	53.49 usd	51.64	+1.960	1,132,981	53.75	51.60	51.53	56.46	9.470	90,330,760						
bostonmerchant	uhs	+3.804%	53.49 usd	51.64	+1.960	1,132,981	53.75	51.60	51.53	56.46	9.470	90,330,760						
business-insider	uhs	+3.804%	53.49 usd	51.64	+1.960	1,132,981	53.75	51.60	51.53	56.46	9.470	90,330,760						
chron	uhs	+3.804%	53.49 usd	51.64	+1.960	1,132,981	53.75	51.60	51.53	56.46	9.470	90,330,760						
cio-com	uhs	+3.80%	53.49 usd	51.64	+1.960	1,132,981	53.75	51.60	51.53	56.46	9.470	90,330,760	19.31	5b	0.4	0.2		
cnn-money	uhs	+3.80%	53.49	51.64	+1.96	1,132,601	53.75	51.60	51.53				19.3	$4.8b	0.37%			
easystockalterts	uhs	3.80%	53.49	51.64	+1.96	1132981	53.75	51.60	51.53	56.46	30.51		19.31				2.77	
eresearch-fidelity-com	uhs	3.80%	53.4900	51.6400	1.9600	1,132,981	53.7500	51.6000	51.5300	56.4600	30.5100	97,674,000	18.60	$5.03b	0.39%	$0.050000		
finance-abc7-com	uhs	+3.804%	53.49 usd	51.64	+1.960	1,132,981	53.75	51.60	51.53	56.46	9.470	90,330,760						
finance-abc7chicago-com	uhs	+3.804%	53.49 usd	51.64	+1.960	1,132,981	53.75	51.60	51.53	56.46	9.470	90,330,760						
financial-content	uhs	+3.804%	53.49 usd	51.64	+1.960	1,132,981	53.75	51.60	51.53	56.46	9.470	90,330,760						
finapps-forbes-com	uhs	3.8%	$53.49	51.64	1.96	1,132,981	53.75	51.60	51.53	56.46	30.51	90 mil	19.3	5 bil	0.4	0.20	2.77	
finviz	uhs	3.80%	53.49			1,132,981			51.53	-5.18%	76.15%	97.71m	19.38	5.23b		0.20	2.76	
fool	uhs	+3.80%	$53.49	$51.64	1.96	1,132,601	$53.75	$51.60	$51.53	$56.46	$30.51		18.50	$5.22b	0.70%	0.20		
foxbusiness	uhs		$53.49		+1.96	1,134,953			$51.53									
google-finance	uhs	(3.80%)	53.49	51.64	+1.96	1.13m	53.75	51.60		56.46	30.51	97.67m	19.37	5.22b	0.37	0.05	2.76	
howthemarketworks	uhs	3.804%	53.49	51.64	1.96	1,131,746	53.75	51.6	51.53									
hpcwire	uhs	+3.804%	53.49 usd	51.64	+1.960	1,132,981	53.75	51.60	51.53	56.46	9.470	90,330,760						
insidestocks	uhs	+3.80%	53.49	51.64	+1.96	1131746	53.75	51.60					price earnings ratio: 18.07					
investopedia	uhs	+3.80 %	$53.49	51.64	+1.96				51.53									
investorguide	uhs	+3.80%	53.49	51.64	+1.96		53.75	51.60		56.46	30.51		18.64	5.225b			2.764	
marketintellisearch	uhs	3.8 %	$53.49	$51.64	1.96	1093.90k	$53.75	$51.60	$51.53			97.71m	18.67	5.04b	0.39 %		2.76	
marketwatch	uhs	+3.80%	$53.49	open: 51.64	+1.96	2,817	$53.75	$51.60	$51.53	$56.46	$30.51		19.41	$5.01b	0.37%	0.05	2.76	
minyanville	uhs	+3.804%	53.49 usd	51.64	+1.960	1,132,981	53.75	51.60	51.53	56.46	9.470	90,330,760						
msn-money	uhs	+3.80%	53.49	51.64	+1.96	1.13 mil	53.75	51.60	51.53	56.46	30.51	97.71 mil	19.38	5.03 bil	0.39%	0.20	2.76	
nasdaq-com	uhs	3.8%	$ 53.49		1.96	1,132,981	$ 53.75	$ 51.60	$ 51.53	$ 56.46	$ 30.51	90,331,000	19.31	$ 4,831,805,190	0.39 %	$0.200000	$ 2.77	
optimum	uhs	+3.80%	53.49 ( 4:15 pm edt)	51.64	+1.96	1,132,981	53.75	51.60	51.53	56.46	30.51	90.33m	19.3	4.8b	0.37	0.20	2.77	
paidcontent	uhs	+3.804%	53.49 usd	51.64	+1.960	1,132,981	53.75	51.60	51.53	56.46	9.470	90,330,760						
pc-quote	uhs	3.80%	53.49	51.64	1.96	1,132,981	53.75	51.6	51.53	56.46	30.51	87,021,056	18.67029	4,654,756,000		0.05		
personal-wealth-biz	uhs	+3.80%	53.49	51.64		1,134,953	53.75	51.60	51.53	56.46	30.51		18.64		0.39	0.20	2.764	
predictwallstreet	uhs	+3.80%	53.49		+1.96	1,132,981												
raymond-james	uhs	3.80	53.49	51.64	1.96	1,132,981	53.75	51.60	53.49	56.46	30.51		19.10				2.80	
renewable-energy-world	uhs	+3.804%	53.49 usd	51.64	+1.960	1,132,981	53.75	51.60	51.53	56.46	9.470	90,330,760						
screamingmedia	uhs	+3.80%	$	open: 51.64	+1.96	2,817	$53.75	$51.60	$51.53	$56.46	$30.51		19.41	$5.01b	0.37%	0.05	2.76	
scroli	uhs	%	uhs			0												
simple-stock-quotes	uhs	+3.80%	last trade: 53.49		change: 1.960								p/e ratio: 18.64					
smartmoney	uhs	(3.80%)	53.49	$51.64	1.96	1,132,981	$53.75	$51.60	$51.53	$56.46	$30.51			4,654,700	0.39%	$0.05		
stocknod	uhs	+3.804%	53.49 usd	51.64	+1.960	1,132,981	53.75	51.60	51.53	56.46	9.470	90,330,760						
stockpickr	uhs	3.80%	$53.49 1.96 | 3.80%	51.65	1.96	1.13m	53.75	51.60	51.53	56.46	30.51							
stocksmart	uhs	.0 %	$54.39	43.63	0	134,968	54.5	53.95										
stocktwits	uhs	3.82%	53.50		+1.97													
streetinsider-com	uhs	3.80%	53.49	$51.64	+1.96	1,132,981	$53.75	$51.60	$51.53	$56.46	$30.51		19.31				$2.77	
thecramerreport	uhs		53.49	51.64	+1.96	1132981	53.75	51.60										
thestree	uhs	3.8%	$53.49	51.65	1.96	1132601	53.75	51.6	51.53	-56.46	30.51	9.7674402e7		4.627644835e9				
tickerspy	uhs	3.80%	$53.49	51.64	+1.96	1,132,981	53.75	51.60	51.53	56.46	30.51		18.7	5.0b	0.39%	$0.05		
tmx-quotemedia	uhs	3.80%	53.490	51.640	1.960	1,134,953	53.750	51.600	51.530	56.460	30.510	97,674,402	18.60	5,224,603,763	0.388	0.050 usd	2.77	
updown	uhs	3.80%	$53.49	$51.64	$1.96	1,128,979	$53.75	$51.60	$51.53	$56.46	$30.51	97.67b	18.34	$5.03b			2.81	
wallstreetsurvivor	uhs	3.80%	53.49	51.64	1.96	1,131,746	53.75	51.60		56.46	30.51		18.60	$5b	0.40%	0.20 -	2.34	
yahoo-finance	uhs	3.80%	53.49	51.64	1.96	1,132,981	53.75	51.60	51.53	56.46	30.51		19.35	5.22b	0.40%	0.20	2.76	
ycharts-com	uhs	+3.82%	53.50		+1.97					56.46	30.51		19.38	5.21b	0.39%		2.76	
zacks	uhs	(3.80%)	53.49		1.96	vol.  1,132,981	53.75	51.60		56.46	30.51		17.41	5.03 b	0.39	0.20	2.96	
advfn	vrad	0.00	17.2		0.0													
barrons	vrad																	
bloomberg	vrad																	
boston-com	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.12	16,359,359						
bostonmerchant	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.12	16,359,359						
business-insider	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.12	16,359,359						
chron	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.12	16,359,359						
cio-com	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.12	16,359,359	33.08	281m				
cnn-money	vrad																	
easystockalterts	vrad	0.00%	17.20	7.17	+0.00	70506	17.20	17.20	17.20	17.27	9.85		33.08				0.52	
finance-abc7-com	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.12	16,359,359						
finance-abc7chicago-com	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.12	16,359,359						
financial-content	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.12	16,359,359						
fool	vrad	0%	$17.20	$0.00	0.00	0	$17.23	$17.20	$17.20	$17.27	$9.37		33.10	$279.83m				
foxbusiness	vrad		$17.20		-0.04	45,114			$17.24									
howthemarketworks	vrad																	
hpcwire	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.12	16,359,359						
insidestocks	vrad																	
investorguide	vrad		0.00															
marketintellisearch	vrad	0.51 %	$3.96	$3.87	0.02	146.00k	$3.98	$3.80	$3.94						%			
marketwatch	vrad																	
minyanville	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.12	16,359,359						
msn-money	vrad																	
paidcontent	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.12	16,359,359						
pc-quote	vrad	0.00%				0						0		0				
personal-wealth-biz	vrad					0												
raymond-james	vrad	0.00	17.20		0.00	1			17.20	17.25	17.12		32.38				0.53	
renewable-energy-world	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.12	16,359,359						
screamingmedia	vrad																	
scroli	vrad	%	vrad			0												
simple-stock-quotes	vrad		last trade: 0.00		change: 0.000													
smartmoney	vrad																	
stocknod	vrad	0.00%	17.20 usd		+0.00	0	17.20	17.20	17.20	17.25	17.12	16,359,359						
stockpickr	vrad	-0.23%	$17.20 -0.04 | -0.23%	17.23	-0.04	45.11k	17.23	17.20	17.24	17.27	9.37							
stocksmart	vrad	%	$17.2	17.24		9,018	17.24	17.2										
stocktwits	vrad	-0.11%	17.22		-0.02													
streetinsider-com	vrad	-0%	17.20	$7.17		70,506	$17.20	$17.20	$17.20	$17.27	$9.85		33.08				$0.52	
thecramerreport	vrad		0.00															
thestree	vrad	-0.23%	$17.2	17.23	-0.04	45114	17.23	17.2	17.24	-17.27	9.37	1.6268944e7		2.81380975e8				
tickerspy	vrad	0.00%	$17.20	0.00	0.00		0.00	0.00	17.20	17.27	9.37		33.7		0.00%	$0.00		
tmx-quotemedia	vrad																	
wallstreetsurvivor	vrad	-			-		- -											
ycharts-com	vrad																	
zacks	vrad																	
advfn	rtix	4.80	2.84	2.8	0.13	466438	2.86	2.72										
barchart	rtix	+4.80%	2.84	2.72	+0.13	502,184	2.86	2.72	2.71	3.18	2.02		22.92	$155.75 m			-2.34	
barrons	rtix	4.80%	2.84	2.80	+0.13	462,517	2.86	2.72				54.73 million		$151.68 million	rtix has not issued dividends in more than 1 year.			
bloomberg	rtix	4.797%	2.840	2.800	0.130	466,438	2.860	2.720		3.18	2.02	55.158mil		156.650mil			-0.740	
boston-com	rtix	+4.797%	2.840 usd	2.800	+0.1300	465,138	2.860	2.720	2.710	3.070	2.020	55,158,345						
bostonmerchant	rtix	+4.797%	2.840 usd	2.800	+0.1300	465,138	2.860	2.720	2.710	3.070	2.020	55,158,345						
business-insider	rtix	+4.797%	2.840 usd	2.800	+0.1300	465,138	2.860	2.720	2.710	3.070	2.020	55,158,345						
chron	rtix	+4.797%	2.840 usd	2.800	+0.1300	465,138	2.860	2.720	2.710	3.070	2.020	55,158,345						
cio-com	rtix	+4.80%	2.840 usd	2.800	+0.1300	465,138	2.860	2.720	2.710	3.070	2.020	55,158,345		157m				
cnn-money	rtix	+5.17%today&rsquo;s change	2.85data as of 4:00pm et	2.80	+0.14	466,038	2.86	2.72	2.71				nm	$157.2m				
easystockalterts	rtix	4.64%	2.84	2.80	+0.13	465138	2.86	2.72	2.71	3.18	2.02						-2.33	
eresearch-fidelity-com	rtix	4.80%	2.8400	2.8000	0.1300	466,438	2.8600	2.7200	2.7100	3.1800	2.0200	55,158,000	nm	$149.48m				
finance-abc7-com	rtix	+4.797%	2.840 usd	2.800	+0.1300	465,138	2.860	2.720	2.710	3.070	2.020	55,158,345						
finance-abc7chicago-com	rtix	+4.797%	2.840 usd	2.800	+0.1300	465,138	2.860	2.720	2.710	3.070	2.020	55,158,345						
financial-content	rtix	+4.797%	2.840 usd	2.800	+0.1300	465,138	2.860	2.720	2.710	3.070	2.020	55,158,345						
finapps-forbes-com	rtix	4.8%	$2.84	2.80	0.13	466,438	2.86	2.72	2.71	3.18	2.02	55 mil		157 mil	0.0	0.00	-2.34	
finviz	rtix	4.80%	2.84			466,238			2.71	-10.69%	40.59%	55.16m		149.48m			-2.34	
fool	rtix	+4.80%	$2.84	$2.80	0.13	466,438	$2.86	$2.72	$2.71	$3.18	$2.02		0.00	$156.65m				
foxbusiness	rtix		$2.84		+0.13	473,584			$2.71									
google-finance	rtix	(5.17%)	2.85	2.80	+0.14	466,438.00	2.86	2.72		3.18	2.02	55.16m		157.20m			-2.34	
howthemarketworks	rtix	4.797%	2.84	2.8	0.13	465,138	2.86	2.72	2.71									
hpcwire	rtix	+4.797%	2.840 usd	2.800	+0.1300	465,138	2.860	2.720	2.710	3.070	2.020	55,158,345						
insidestocks	rtix	+4.80%	2.84	2.72	+0.13	432938	2.86	2.72					price earnings ratio: 23.67					
investopedia	rtix	+4.80 %	$2.84	2.80	+0.13				2.71									
investorguide	rtix	+4.80%	2.84	2.75	+0.13		2.86	2.72		3.18	2.02			156.3m			-2.336	
marketintellisearch	rtix	5.17 %	$2.85	$2.80	0.14	463.60k	$2.86	$2.72	$2.71						%			
marketwatch	rtix	+4.80%	$2.85	open: 2.80	+0.13	10,398	$2.86	$2.72	$2.71	$3.18	$2.02			$151.69m				
minyanville	rtix	+4.797%	2.840 usd	2.800	+0.1300	465,138	2.860	2.720	2.710	3.070	2.020	55,158,345						
msn-money	rtix	+4.80%	2.84	2.80	+0.13	466,438	2.86	2.72	2.71	3.18	2.02	55.16 mil	-1.21	149.48 mil			-2.34	
nasdaq-com	rtix	4.8%	$ 2.84	$ 2.80	0.13	466,438	$ 2.86	$ 2.72	$ 2.71	$ 3.18	$ 2.02	55,158,000		$ 156,648,720			$ -2.34	
optimum	rtix	+4.80%	2.84 ( 4:00 pm edt)	2.80	+0.13	465,138	2.86	2.72	2.71	3.18	2.02	55.16m		156.6m			-2.33	
paidcontent	rtix	+4.797%	2.840 usd	2.800	+0.1300	465,138	2.860	2.720	2.710	3.070	2.020	55,158,345						
pc-quote	rtix	4.80%	2.84	2.8	0.13	473,584	2.86	2.72	2.71	3.18	2.02	52,633,169	-1.15812	149,478,000				
personal-wealth-biz	rtix	+4.80%	2.84	2.75		473,384	2.86	2.72	2.71	3.18	2.02					0.00	-2.336	
predictwallstreet	rtix	+5.17%	2.85		+0.14	466,438												
raymond-james	rtix	4.80	2.84	2.80	0.13	466,438	2.86	2.72	2.84	3.18	2.02						-2.34	
renewable-energy-world	rtix	+4.797%	2.840 usd	2.800	+0.1300	465,138	2.860	2.720	2.710	3.070	2.020	55,158,345						
screamingmedia	rtix	+4.80%	$	open: 2.80	+0.13	10,398	$2.86	$2.72	$2.71	$3.18	$2.02			$151.69m				
scroli	rtix	%	rtix			0												
simple-stock-quotes	rtix	+4.80%	last trade: 2.84		change: 0.130													
smartmoney	rtix	(4.80%)	2.84	$2.80	0.13	466,438	$2.86	$2.72	$2.71	$3.18	$2.02			149,500	0.00%	$0.00		
stocknod	rtix	+4.797%	2.840 usd	2.800	+0.1300	465,138	2.860	2.720	2.710	3.070	2.020	55,158,345						
stockpickr	rtix	4.80%	$2.84 0.13 | 4.80%	2.80	0.13	466.44k	2.86	2.72	2.71	3.18	2.02							
stocksmart	rtix	.0 %	$2.92	2.71	0	38,999	3.19	2.92										
stocktwits	rtix	4.80%	2.84		+0.13													
streetinsider-com	rtix	4.80%	2.84	$2.80	+0.13	465,138	$2.86	$2.72	$2.71	$3.18	$2.02						$-2.33	
thecramerreport	rtix		2.84	2.75	+0.13	466238	2.86	2.72										
thestree	rtix	4.8%	$2.84	2.8	0.13	466438	2.86	2.72	2.71	-3.18	2.02	5.5158345e7		1.51685449e8				
tickerspy	rtix	4.80%	$2.84	2.80	+0.13	466,438	2.86	2.72	2.71	3.18	2.02		-1.2	149.4m	0.00%	$0.00		
tmx-quotemedia	rtix	4.80%	2.840	2.800	0.130	473,084	2.860	2.720	2.710	3.180	2.020	55,158,345		156,649,700			-2.33	
updown	rtix	4.80%	$2.84	$2.80	$0.13	462,517	$2.86	$2.72	$2.71	$3.18	$2.02	55.15b		$149m			-2.34	
wallstreetsurvivor	rtix	4.80%	2.84	2.80	0.13	465,138	2.86	2.72		3.18	2.02			$149m			-2.36	
yahoo-finance	rtix	4.80%	2.84	2.75	0.13	466,238	2.86	2.72	2.71	3.18	2.02			156.27m			-2.34	
ycharts-com	rtix	+4.80%	2.84		+0.13					3.18	2.02			155.75m	0.00%		-2.34	
zacks	rtix	(4.80%)	2.84		0.13	vol.  466,438	2.86	2.72		3.18	2.02		22.58	149.48 m	0.00	0.00	.12	
advfn	colb	0.46	17.3	17.25	0.08	198833	17.44	17.15										
barchart	colb	+0.46%	17.30	17.25	+0.08	222,205	17.44	17.15	17.22	22.05	15.84		26.45	$683.00 m	1.18%	$0.20	+0.64	
barrons	colb	0.46%	17.30	17.25	+0.08	197,042	17.44	17.15				35.39 million		$668.45 million	1.16%	$0.05		
bloomberg	colb	0.465%	17.300	17.250	0.080	198,833	17.440	17.150		22.14	15.91	39.483mil	27.031	683.055mil	0.578	0.050 regular cash	0.640	
boston-com	colb	+0.4646%	17.30 usd	17.25	+0.0800	198,833	17.44	17.15	17.22	22.14	15.91	39,482,955						
bostonmerchant	colb	+0.4646%	17.30 usd	17.25	+0.0800	198,833	17.44	17.15	17.22	22.14	15.91	39,482,955						
business-insider	colb	+0.4646%	17.30 usd	17.25	+0.0800	198,833	17.44	17.15	17.22	22.14	15.91	39,482,955						
chron	colb	+0.4646%	17.30 usd	17.25	+0.0800	198,833	17.44	17.15	17.22	22.14	15.91	39,482,955						
cio-com	colb	+0.46%	17.30 usd	17.25	+0.0800	198,833	17.44	17.15	17.22	22.14	15.91	39,482,955	26.21	683m	1.2	0.2		
cnn-money	colb	+0.46%	17.30	17.15	+0.08	197,282	17.44	17.15	17.22				26.2	$683.1m	1.16%			
easystockalterts	colb	0.46%	17.30	17.25	+0.08	198833	17.44	17.15	17.22	22.14	15.91		26.21				0.66	
eresearch-fidelity-com	colb	0.46%	17.3000	17.2500	0.0800	198,833	17.4400	17.1500	17.2200	22.1400	15.9100	39,483,000	26.91	$679.90m	1.16%	$0.050000		
finance-abc7-com	colb	+0.4646%	17.30 usd	17.25	+0.0800	198,833	17.44	17.15	17.22	22.14	15.91	39,482,955						
finance-abc7chicago-com	colb	+0.4646%	17.30 usd	17.25	+0.0800	198,833	17.44	17.15	17.22	22.14	15.91	39,482,955						
financial-content	colb	+0.4646%	17.30 usd	17.25	+0.0800	198,833	17.44	17.15	17.22	22.14	15.91	39,482,955						
finapps-forbes-com	colb	0.5%	$17.30	17.25	0.08	198,833	17.44	17.15	17.22	22.14	15.91	39 mil	27.0	683 mil	1.2	0.20	0.64	
finviz	colb	0.46%	17.30			197,282			17.22	-21.53%	9.27%	39.48m	26.21	683.00m		0.20	0.66	
fool	colb	+0.46%	$17.30	$17.25	0.08	197,042	$17.44	$17.15	$17.22	$22.14	$15.91		25.70	$683.06m	0.20%	0.20		
foxbusiness	colb		$17.30		+0.08	198,833			$17.22									
google-finance	colb	(0.46%)	17.30	17.25	+0.08	198,833.00	17.44	17.15		22.14	15.91	39.48m	26.34	683.06m	1.16	0.05	0.66	
howthemarketworks	colb	0.465%	17.3	17.25	0.08	189,031	17.44	17.15	17.22									
hpcwire	colb	+0.4646%	17.30 usd	17.25	+0.0800	198,833	17.44	17.15	17.22	22.14	15.91	39,482,955						
insidestocks	colb	+0.46%	17.30	17.25	+0.08	198833	17.44	17.15										
investopedia	colb	+0.46 %	$17.30	17.25	+0.08				17.22									
investorguide	colb	+0.46%	17.30	17.25	+0.08		17.44	17.15		22.65	15.91		26.70	683.0m			0.645	
marketintellisearch	colb	0.46 %	$17.30	$17.25	0.08	188.30k	$17.25	$17.15	$17.22			39.48m	26.09	0.68b	1.16 %		0.66	
marketwatch	colb	+0.46%	$17.30	open: 17.25	+0.08	10,832	$17.44	$17.15	$17.22	$22.14	$15.91		27.35	$668.45m	1.16%	0.05	0.63	
minyanville	colb	+0.4646%	17.30 usd	17.25	+0.0800	198,833	17.44	17.15	17.22	22.14	15.91	39,482,955						
msn-money	colb	+0.46%	17.30	17.25	+0.08	198,833	17.44	17.15	17.22	22.14	15.91	39.48 mil	27.46	679.9 mil	1.16%	0.20	0.66	
nasdaq-com	colb	0.46%	$ 17.30	$ 17.25	0.08	198,833	$ 17.44	$ 17.15	$ 17.22	$ 22.14	$ 15.91	39,483,000	27.03	$ 683,055,900	1.16 %	$0.200000	$ 0.64	
optimum	colb	+0.46%	17.30 ( 4:30 pm edt)	17.25	+0.08	197,282	17.44	17.15	17.22	22.14	15.91	39.48m	26.2	683.1m	1.16	0.20	0.66	
paidcontent	colb	+0.4646%	17.30 usd	17.25	+0.0800	198,833	17.44	17.15	17.22	22.14	15.91	39,482,955						
pc-quote	colb	0.46%	17.3	17.25	0.08	198,833	17.44	17.15	17.22	22.14	15.91	39,300,422	27.33333	679,897,000		0.05		
personal-wealth-biz	colb	+0.46%	17.30	17.25		198,833	17.44	17.15	17.22	22.65	15.91		26.70		0.58	0.10	0.645	
predictwallstreet	colb	+0.46%	17.30		+0.08	198,833												
raymond-james	colb	0.46	17.30	17.25	0.08	198,833	17.44	17.15	17.30	22.14	15.91		27.03				0.64	
renewable-energy-world	colb	+0.4646%	17.30 usd	17.25	+0.0800	198,833	17.44	17.15	17.22	22.14	15.91	39,482,955						
screamingmedia	colb	+0.46%	$	open: 17.25	+0.08	10,832	$17.44	$17.15	$17.22	$22.14	$15.91		27.35	$668.45m	1.16%	0.05	0.63	
scroli	colb	%	colb			0												
simple-stock-quotes	colb	+0.46%	last trade: 17.30		change: 0.080								p/e ratio: 26.7					
smartmoney	colb	(0.46%)	17.30	$17.25	0.08	198,833	$17.44	$17.15	$17.22	$22.14	$15.91			679,900	1.16%	$0.05		
stocknod	colb	+0.4646%	17.30 usd	17.25	+0.0800	198,833	17.44	17.15	17.22	22.14	15.91	39,482,955						
stockpickr	colb	0.46%	$17.30 0.08 | 0.46%	17.25	0.08	197.04k	17.44	17.15	17.22	22.14	15.91							
stocksmart	colb	.0 %	$17.21	21.36	0	28,785	17.9	17.2										
stocktwits	colb	0.29%	17.27		+0.05													
streetinsider-com	colb	0.46%	17.30	$17.25	+0.08	198,833	$17.44	$17.15	$17.22	$22.14	$15.91		26.21				$0.66	
thecramerreport	colb		17.30	17.25	+0.08	198833	17.44	17.15										
thestree	colb	0.46%	$17.3	17.25	0.08	197042	17.44	17.15	17.22	-22.14	15.91	3.9482955e7		6.68446428e8				
tickerspy	colb	0.46%	$17.30	17.25	+0.08	197,282	17.44	17.15	17.22	22.14	15.91		27.3	679.8m	1.16%	$0.05		
tmx-quotemedia	colb	0.46%	17.300	17.250	0.080	198,833	17.440	17.150	17.220	22.140	15.910	39,482,955	26.10	683,055,122	1.161	0.050 usd	0.66	
updown	colb	0.46%	$17.30	$17.25	$0.08	187,761	$17.44	$17.15	$17.22	$22.14	$15.91	39.48b	26.38	$680m			0.65	
wallstreetsurvivor	colb	0.46%	17.30	17.25	0.08	189,031	17.44	17.15		22.14	15.91		26.10	$680m	1.20%	0.04 -	0.72	
yahoo-finance	colb	0.46%	17.30	17.25	0.08	198,833	17.44	17.15	17.22	22.14	15.91		26.82	683.04m	1.20%	0.20	0.65	
ycharts-com	colb	+0.29%	17.27		+0.05					22.14	15.91		27.41	681.82m	1.20%		0.63	
zacks	colb	(0.46%)	17.30		0.08	vol.  198,833	17.44	17.15		22.14	15.91		26.91	679.90 m	1.16	0.20	.64	
advfn	rjet	2.01	5.57	5.42	0.11	780599	5.65	5.4										
barchart	rjet	+2.01%	5.57	5.42	+0.11	811,981	5.65	5.40	5.46	9.58	4.20		5.44	$268.47 m			+0.16	
barrons	rjet	2.01%	5.57	5.42	+0.11	765,851	5.65	5.40				35.98 million		$264.57 million	rjet has not issued dividends in more than 1 year.			
bloomberg	rjet	2.015%	5.570	5.420	0.110	780,599	5.650	5.400		9.58	4.20	48.192mil	11.604	268.430mil			0.480	
boston-com	rjet	+2.015%	5.570 usd	5.420	+0.1100	780,599	5.650	5.400	5.460	9.580	4.200	48,192,048						
bostonmerchant	rjet	+2.015%	5.570 usd	5.420	+0.1100	780,599	5.650	5.400	5.460	9.580	4.200	48,192,048						
business-insider	rjet	+2.015%	5.570 usd	5.420	+0.1100	780,599	5.650	5.400	5.460	9.580	4.200	48,192,048						
chron	rjet	+2.015%	5.570 usd	5.420	+0.1100	773,162	5.650	5.400	5.460	9.580	4.200	48,192,048						
cio-com	rjet	+2.01%	5.570 usd	5.420	+0.1100	773,162	5.650	5.400	5.460	9.580	4.200	48,192,048	29.32	268m				
cnn-money	rjet	+2.01%	5.57	5.42	+0.11	765,851	5.65	5.40	5.46				29.3	$268.4m				
easystockalterts	rjet	2.03%	5.57	5.42	+0.11	773162	5.65	5.40	5.46	9.58	4.20		29.32				0.19	
eresearch-fidelity-com	rjet	2.01%	5.5700	5.4200	0.1100	780,599	5.6500	5.4000	5.4600	9.5800	4.2000	48,192,000	32.12	$263.13m				
finance-abc7-com	rjet	+2.015%	5.570 usd	5.420	+0.1100	773,162	5.650	5.400	5.460	9.580	4.200	48,192,048						
finance-abc7chicago-com	rjet	+2.015%	5.570 usd	5.420	+0.1100	773,162	5.650	5.400	5.460	9.580	4.200	48,192,048						
financial-content	rjet	+2.015%	5.570 usd	5.420	+0.1100	773,162	5.650	5.400	5.460	9.580	4.200	48,192,048						
finapps-forbes-com	rjet	2.0%	$5.57	5.42	0.11	780,599	5.65	5.40	5.46	9.58	4.20	48 mil	32.8	268 mil	0.0	0.00	0.17	
finviz	rjet	2.01%	5.57			778,399			5.46	-41.86%	32.62%	48.19m	34.13	263.12m			0.16	
fool	rjet	+2.01%	$5.57	$5.42	0.11	780,599	$5.65	$5.40	$5.46	$9.58	$4.20		28.90	$268.43m				
foxbusiness	rjet		$5.57		+0.11	780,599			$5.46									
google-finance	rjet	(2.01%)	5.57	5.42	+0.11	780,599.00	5.65	5.40		9.58	4.20	48.19m	35.60	268.43m			0.16	
howthemarketworks	rjet	2.015%	5.57	5.42	0.11	766,914	5.65	5.4	5.46									
hpcwire	rjet	+2.015%	5.570 usd	5.420	+0.1100	780,599	5.650	5.400	5.460	9.580	4.200	48,192,048						
insidestocks	rjet	+2.01%	5.57	5.42	+0.11	780599	5.65	5.40					price earnings ratio: 32.76					
investopedia	rjet	+2.01 %	$5.57	5.42	+0.11				5.46									
investorguide	rjet	+2.01%	5.57	5.45	+0.11		5.65	5.40		9.58	4.68		420.00	268.4m			0.013	
marketintellisearch	rjet	2.01 %	$5.57	$5.42	0.11	770.40k	$5.65	$5.40	$5.46			48.19m	34.13	0.26b	0.0 %		0.16	
marketwatch	rjet	+2.01%	$5.57	open: 5.42	+0.11	14,548	$5.65	$5.40	$5.46	$9.58	$4.20		1265.91	$264.57m			0.00	
minyanville	rjet	+2.015%	5.570 usd	5.420	+0.1100	773,162	5.650	5.400	5.460	9.580	4.200	48,192,048						
msn-money	rjet	+2.01%	5.57	5.42	+0.11	780,599	5.65	5.40	5.46	9.58	4.20	48.19 mil	25.32	263.13 mil			0.16	
nasdaq-com	rjet	2.01%	$ 5.57	$ 5.42	0.11	780,599	$ 5.65	$ 5.40	$ 5.46	$ 9.58	$ 4.20	48,192,000	34.81	$ 268,429,440			$ 0.16	
optimum	rjet	+2.01%	5.57 ( 4:00 pm edt)	5.42	+0.11	766,914	5.65	5.40	5.46	9.58	4.20	48.19m	29.3	268.4m			0.19	
paidcontent	rjet	+2.015%	5.570 usd	5.420	+0.1100	773,162	5.650	5.400	5.460	9.580	4.200	48,192,048						
pc-quote	rjet	2.01%	5.57	5.42	0.11	780,599	5.65	5.4	5.46	9.58	4.20	47,240,269	24.81818	263,128,000				
personal-wealth-biz	rjet	+2.01%	5.57	5.42		780,599	5.65	5.40	5.46	9.58	4.68		420.00			0.00	0.013	
predictwallstreet	rjet	+2.01%	5.57		+0.11	780,599												
raymond-james	rjet	2.01	5.57	5.42	0.11	780,599	5.65	5.40	5.57	9.58	4.20		26.52				0.21	
renewable-energy-world	rjet	+2.015%	5.570 usd	5.420	+0.1100	773,162	5.650	5.400	5.460	9.580	4.200	48,192,048						
screamingmedia	rjet	+2.01%	$	open: 5.42	+0.11	14,548	$5.65	$5.40	$5.46	$9.58	$4.20		1265.91	$264.57m			0.00	
scroli	rjet	%	rjet			0												
simple-stock-quotes	rjet	+2.01%	last trade: 5.57		change: 0.110								p/e ratio: 420.0					
smartmoney	rjet	(2.01%)	5.57	$5.42	0.11	780,599	$5.65	$5.40	$5.46	$9.58	$4.20			263,100	0.00%	$0.00		
stocknod	rjet	+2.015%	5.570 usd	5.420	+0.1100	780,599	5.650	5.400	5.460	9.580	4.200	48,192,048						
stockpickr	rjet	2.01%	$5.57 0.11 | 2.01%	5.42	0.11	780.60k	5.65	5.40	5.46	9.58	4.20							
stocksmart	rjet	.0 %	$4.67	7.33	0	80,310	4.85	4.65										
stocktwits	rjet	1.83%	5.56		+0.10													
streetinsider-com	rjet	2.01%	5.57	$5.42	+0.11	773,162	$5.65	$5.40	$5.46	$9.58	$4.20		29.32				$0.19	
thecramerreport	rjet		5.57	5.42	+0.11	778399	5.65	5.40										
thestree	rjet	2.01%	$5.57	5.42	0.11	774351	5.65	5.4	5.46	-9.58	4.2	4.8192048e7		2.64574344e8				
tickerspy	rjet	2.01%	$5.57	5.42	+0.11	774,351	5.65	5.40	5.46	9.58	4.20		24.8	263.1m	0.00%	$0.00		
tmx-quotemedia	rjet	2.01%	5.570	5.420	0.110	780,599	5.650	5.400	5.460	9.580	4.200	48,192,048	28.70	268,429,707			0.19	
updown	rjet	2.01%	$5.57	$5.42	$0.11	765,851	$5.65	$5.40	$5.46	$9.58	$4.20	48.19b	848.09	$263m			0.01	
wallstreetsurvivor	rjet	2.01%	5.57	5.42	0.11	766,914	5.65	5.40		9.58	4.20		28.70	$263m			-0.38	
yahoo-finance	rjet	2.01%	5.57	5.45	0.11	778,399	5.65	5.40	5.46	9.58	4.20		428.46	268.43m			0.01	
ycharts-com	rjet	+1.83%	5.56		+0.10					9.58	4.20		25.27	267.99m	0.00%		0.22	
zacks	rjet	(2.01%)	5.57		0.11	vol.  780,599	5.65	5.40		9.58	4.20		5.41	263.13 m	0.00	0.00	1.01	
advfn	seno	0.00	11.0		0.0													
barrons	seno																	
bloomberg	seno																	
boston-com	seno																	
bostonmerchant	seno																	
business-insider	seno																	
chron	seno																	
cio-com	seno	0.00%			+0.00	0												
cnn-money	seno																	
easystockalterts	seno	0.00%	11.00	0.00	+0.00	18726967	11.00	11.00	11.00	11.03	3.52						-0.17	
finance-abc7-com	seno																	
finance-abc7chicago-com	seno																	
financial-content	seno																	
fool	seno	0%	$11.00	$0.00	0.00	0	$11.00	$10.98	$11.00	$11.03	$3.43		0.00	$193.08m				
foxbusiness	seno		$11.00		+0.01	96,244			$10.99									
howthemarketworks	seno																	
hpcwire	seno																	
insidestocks	seno			symbol			exchange											
investorguide	seno		0.00															
marketintellisearch	seno	2.13 %	$56.47	$55.33	1.18	649.40k	$56.68	$54.89	$55.29						%			
marketwatch	seno																	
minyanville	seno																	
msn-money	seno																	
paidcontent	seno																	
pc-quote	seno	0.00%				0						0		0				
personal-wealth-biz	seno					0												
raymond-james	seno																	
renewable-energy-world	seno																	
screamingmedia	seno																	
scroli	seno	%	seno			0												
simple-stock-quotes	seno		last trade: 0.00		change: 0.000													
smartmoney	seno																	
stocknod	seno																	
stockpickr	seno	0.09%	$11.00 0.01 | 0.09%	11.00	0.01	96.24k	11.00	10.98	10.99	11.03	3.27							
stocksmart	seno	%	$11	11		30,332	11	10.98										
stocktwits	seno	-0.09%	10.98		-0.01													
streetinsider-com	seno	-0%	11.00	$0.00		18,726,967	$11.00	$11.00	$11.00	$11.03	$3.52						$-0.17	
thecramerreport	seno		0.00															
thestree	seno	0.09%	$11.0	11.0	0.01	96244	11.0	10.98	10.99	-11.03	3.27	1.755256e7		1.94054014e8				
tickerspy	seno	0.00%	$11.00	11.00	0.00	738	11.00	11.00	11.00	11.03	3.27		-61.1	193.0m	0.00%	$0.00		
tmx-quotemedia	seno																	
wallstreetsurvivor	seno	-			-		- -											
ycharts-com	seno																	
zacks	seno																	
advfn	dndn	4.97	41.4	40.89	1.96	5442080	41.53	40.5										
barchart	dndn	+4.97%	41.40	40.89	+1.96	5,441,880	41.53	40.50	39.44	43.96	25.78		0.00	$6.02 b			-3.01	
barrons	dndn	4.97%	41.40	40.89	+1.96	5.442m	41.53	40.50				138.21 million		$5.91 billion	dndn has not issued dividends in more than 1 year.			
bloomberg	dndn	4.970%	41.400	40.890	1.960	5,441,880	41.530	40.500		43.96	25.78	145.832mil		6,037.445mil			-2.340	
boston-com	dndn	+4.970%	41.40 usd	40.89	+1.960	5,441,880	41.53	40.50	39.44	43.96	25.78	145,832,004						
bostonmerchant	dndn	+4.970%	41.40 usd	40.89	+1.960	5,441,880	41.53	40.50	39.44	43.96	25.78	145,832,004						
business-insider	dndn	+4.970%	41.40 usd	40.89	+1.960	5,441,880	41.53	40.50	39.44	43.96	25.78	145,832,004						
chron	dndn	+4.970%	41.40 usd	40.89	+1.960	5,441,880	41.53	40.50	39.44	43.96	25.78	145,832,004						
cio-com	dndn	+4.97%	41.40 usd	40.89	+1.960	5,441,880	41.53	40.50	39.44	43.96	25.78	145,832,004		6b				
cnn-money	dndn	+4.97%	41.40	40.89	+1.96	5,441,880	41.53	40.50	39.44				nm	$6.0b				
easystockalterts	dndn	4.79%	41.40	40.89	+1.96	5441880	41.53	40.50	39.44	43.96	25.78						-3.01	
eresearch-fidelity-com	dndn	4.97%	41.4000	40.8900	1.9600	5,441,880	41.5300	40.5000	39.4400	43.9600	25.7800	145,832,000	nm	$5.75b				
finance-abc7-com	dndn	+4.970%	41.40 usd	40.89	+1.960	5,441,880	41.53	40.50	39.44	43.96	25.78	145,832,004						
finance-abc7chicago-com	dndn	+4.970%	41.40 usd	40.89	+1.960	5,441,880	41.53	40.50	39.44	43.96	25.78	145,832,004						
financial-content	dndn	+4.970%	41.40 usd	40.89	+1.960	5,441,880	41.53	40.50	39.44	43.96	25.78	145,832,004						
finapps-forbes-com	dndn	5.0%	$41.40	40.89	1.96	5,441,880	41.53	40.50	39.44	43.96	25.78	146 mil		6 bil	0.0	0.00	-3.01	
finviz	dndn	4.97%	41.40			5,441,880			39.44	-5.82%	60.59%	145.83m		6.04b			-3.01	
fool	dndn	+4.97%	$41.40	$40.89	1.96	5,441,880	$41.53	$40.50	$39.44	$43.96	$25.78		0.00	$6.04b				
foxbusiness	dndn		$41.40		+1.96	5,442,680			$39.44									
google-finance	dndn	(4.97%)	41.40	40.89	+1.96	5.44m	41.53	40.50		43.96	25.78	145.83m		6.04b			-3.01	
howthemarketworks	dndn	4.97%	41.4	40.89	1.96	5,425,609	41.53	40.5	39.44									
hpcwire	dndn	+4.970%	41.40 usd	40.89	+1.960	5,441,880	41.53	40.50	39.44	43.96	25.78	145,832,004						
insidestocks	dndn	+4.97%	41.40	40.89	+1.96	5441880	41.53	40.50										
investopedia	dndn	+4.97 %	$41.40	40.89	+1.96				39.44									
investorguide	dndn	+4.97%	41.40	40.89	+1.96		41.53	40.50		44.85	25.78			6.037b			-3.003	
marketintellisearch	dndn	4.97 %	$41.40	$40.89	1.96	5375.60k	$41.53	$40.50	$39.44			145.83m	0.00	5.75b	0.0 %		-3.01	
marketwatch	dndn	+4.97%	$41.40	open: 40.89	+1.96	30,887	$41.53	$40.50	$39.44	$43.96	$25.78			$5.91b				
minyanville	dndn	+4.970%	41.40 usd	40.89	+1.960	5,441,880	41.53	40.50	39.44	43.96	25.78	145,832,004						
msn-money	dndn	+4.97%	41.40	40.89	+1.96	5.44 mil	41.53	40.50	39.44	43.96	25.78	145.83 mil	-13.85	5.75 bil			-3.02	
nasdaq-com	dndn	4.97%	$ 41.40	$ 40.89	1.96	5,441,880	$ 41.53	$ 40.50	$ 39.44	$ 43.96	$ 25.78	145,832,000		$ 6,037,444,800			$ -3.01	
optimum	dndn	+4.97%	41.40 ( 4:30 pm edt)	40.89	+1.96	5,441,880	41.53	40.50	39.44	43.96	25.78	145.83m		6.0b			-3.01	
paidcontent	dndn	+4.970%	41.40 usd	40.89	+1.960	5,441,880	41.53	40.50	39.44	43.96	25.78	145,832,004						
pc-quote	dndn	4.97%	41.4	40.89	1.96	5,441,880	41.53	40.5	39.44	43.96	25.78	138,927,882	-13.19064	5,751,614,000				
personal-wealth-biz	dndn	+4.97%	41.40	40.89		5,442,680	41.53	40.50	39.44	44.85	25.78					0.00	-3.003	
predictwallstreet	dndn	+4.97%	41.40		+1.96	5,441,880												
raymond-james	dndn	4.97	41.40	40.89	1.96	5,441,880	41.53	40.50	41.40	43.96	25.78						-3.01	
renewable-energy-world	dndn	+4.970%	41.40 usd	40.89	+1.960	5,441,880	41.53	40.50	39.44	43.96	25.78	145,832,004						
screamingmedia	dndn	+4.97%	$	open: 40.89	+1.96	30,887	$41.53	$40.50	$39.44	$43.96	$25.78			$5.91b				
scroli	dndn	%	dndn			0												
simple-stock-quotes	dndn	+4.97%	last trade: 41.40		change: 1.960													
smartmoney	dndn	(4.97%)	41.40	$40.89	1.96	5,441,880	$41.53	$40.50	$39.44	$43.96	$25.78			5,751,600	0.00%	$0.00		
stocknod	dndn	+4.970%	41.40 usd	40.89	+1.960	5,441,880	41.53	40.50	39.44	43.96	25.78	145,832,004						
stockpickr	dndn	4.97%	$41.40 1.96 | 4.97%	40.89	1.96	5.44m	41.53	40.50	39.44	43.96	25.78							
stocksmart	dndn	.0 %	$40.97	35.39	0	254,965	42.69	40.88										
stocktwits	dndn	4.97%	41.40		+1.96													
streetinsider-com	dndn	4.97%	41.40	$40.89	+1.96	5,441,880	$41.53	$40.50	$39.44	$43.96	$25.78						$-3.01	
thecramerreport	dndn		41.40	40.89	+1.96	5441880	41.53	40.50										
thestree	dndn	4.97%	$41.4	40.89	1.96	5441880	41.53	40.5	39.44	-43.96	25.78	1.45832004e8		5.906196162e9				
tickerspy	dndn	4.97%	$41.40	40.89	+1.96	5,441,880	41.53	40.50	39.44	43.96	25.78		-13.2	5.7b	0.00%	$0.00		
tmx-quotemedia	dndn	4.97%	41.400	40.890	1.960	5,442,680	41.530	40.500	39.440	43.960	25.780	145,832,004		6,037,444,966			-3.01	
updown	dndn	4.97%	$41.40	$40.89	$1.96	5,410,993	$41.53	$40.50	$39.44	$43.96	$25.78	145.83b		$5.75b			-3.00	
wallstreetsurvivor	dndn	4.97%	41.40	40.89	1.96	5,425,609	41.53	40.50		43.96	25.78			$6b			-3.18	
yahoo-finance	dndn	4.97%	41.40	40.89	1.96	5,441,880	41.53	40.50	39.44	43.96	25.78			6.04b			-3.00	
ycharts-com	dndn	+4.97%	41.40		+1.96					43.96	25.78			6.02b	0.00%		-2.99	
zacks	dndn	(4.97%)	41.40		1.96	vol.  5,441,880	41.53	40.50		43.96	25.78			5.75 b	0.00	0.00	-2.37	
advfn	lll	0.98	88.31	87.6	0.86	721916	88.55	87.11										
barchart	lll	+0.98%	88.31	87.60	+0.86	721,916	88.55	87.11	87.45	88.55	65.02		10.31	$9.55 b	2.07%	$1.80	+8.24	
barrons	lll	0.98%	88.31	87.60	+0.86	720,659	88.55	87.11				115.10 million		$9.23 billion	2.04%	$0.45		
bloomberg	lll	0.983%	88.310	87.600	0.860	721,916	88.550	87.110		88.55	66.11	106.128mil	10.438	9,372.145mil	1.929	0.450 regular cash	8.460	
boston-com	lll	+0.9834%	88.31 usd	87.60	+0.8600	721,916	88.55	87.11	87.45	88.23	66.11	106,127,785						
bostonmerchant	lll	+0.9834%	88.31 usd	87.60	+0.8600	721,916	88.55	87.11	87.45	88.23	66.11	106,127,785						
business-insider	lll	+0.9834%	88.31 usd	87.60	+0.8600	721,916	88.55	87.11	87.45	88.23	66.11	106,127,785						
chron	lll	+0.9834%	88.31 usd	87.60	+0.8600	721,916	88.55	87.11	87.45	88.23	66.11	106,127,785						
cio-com	lll	+0.98%	88.31 usd	87.60	+0.8600	721,916	88.55	87.11	87.45	88.23	66.11	106,127,785	10.73	9b	2.1	1.8		
cnn-money	lll	+0.98%	88.31	87.60	+0.86	721,916	88.55	87.11	87.45				10.7	$9.4b	2.04%			
easystockalterts	lll	0.98%	88.31	87.60	+0.86	721916	88.55	87.11	87.45	88.23	66.11		10.73				8.23	
eresearch-fidelity-com	lll	0.98%	88.3100	87.6000	0.8600	721,916	88.5500	87.1100	87.4500	88.2300	66.1100	106,128,000	10.61	$9.28b	2.06%	$0.450000		
finance-abc7-com	lll	+0.9834%	88.31 usd	87.60	+0.8600	721,916	88.55	87.11	87.45	88.23	66.11	106,127,785						
finance-abc7chicago-com	lll	+0.9834%	88.31 usd	87.60	+0.8600	721,916	88.55	87.11	87.45	88.23	66.11	106,127,785						
financial-content	lll	+0.9834%	88.31 usd	87.60	+0.8600	721,916	88.55	87.11	87.45	88.23	66.11	106,127,785						
finapps-forbes-com	lll	1.0%	$88.31	87.60	0.86	721,916	88.55	87.11	87.45	88.23	66.11	106 mil	10.7	9 bil	2.0	1.80	8.24	
finviz	lll	0.98%	88.31			721,916			87.45	0.09%	35.82%	106.13m	10.70	9.37b		1.80	8.25	
fool	lll	+0.98%	$88.31	$87.60	0.86	721,616	$88.55	$87.11	$87.45	$88.23	$66.11		10.60	$9.37b	1.80%	1.80		
foxbusiness	lll		$88.31		+0.86	721,916			$87.45									
google-finance	lll	(0.98%)	88.31	87.60	+0.86	721,916.00	88.55	87.11		88.55	66.11	106.13m	10.71	9.37b	2.04	0.45	8.25	
howthemarketworks	lll	0.983%	88.31	87.6	0.86	720,659	88.55	87.11	87.45									
hpcwire	lll	+0.9834%	88.31 usd	87.60	+0.8600	721,916	88.55	87.11	87.45	88.23	66.11	106,127,785						
insidestocks	lll	+0.98%	88.31	87.60	+0.86	720659	88.55	87.11					price earnings ratio: 10.68					
investopedia	lll	+0.98 %	$88.31	87.60	+0.86				87.45									
investorguide	lll	+0.98%	88.31	87.60	+0.86		88.55	87.11		88.23	66.11		10.61	9.372b			8.243	
marketintellisearch	lll	0.98 %	$88.31	$87.60	0.86	706.30k	$88.55	$87.11	$87.45			106.13m	10.60	9.28b	2.06 %		8.25	
marketwatch	lll	+0.98%	$88.36	open: 87.60	+0.86	3,807	$88.55	$87.11	$87.45	$88.55	$66.11		10.32	$9.23b	2.04%	0.45	8.56	
minyanville	lll	+0.9834%	88.31 usd	87.60	+0.8600	721,916	88.55	87.11	87.45	88.23	66.11	106,127,785						
msn-money	lll	+0.98%	88.31	87.60	+0.86	721,916	88.55	87.11	87.45	88.23	66.11	106.13 mil	10.73	9.28 bil	2.06%	1.80	8.25	
nasdaq-com	lll	0.98%	$ 88.31		0.86	721,916	$ 88.55	$ 87.11	$ 87.45	$ 88.23	$ 66.11	106,128,000	10.72	$ 9,372,163,680	2.06 %	$1.800000	$ 8.24	
optimum	lll	+0.98%	88.31 ( 4:15 pm edt)	87.60	+0.86	721,916	88.55	87.11	87.45	88.23	66.11	106.13m	10.7	9.4b	2.04	1.80	8.23	
paidcontent	lll	+0.9834%	88.31 usd	87.60	+0.8600	721,916	88.55	87.11	87.45	88.23	66.11	106,127,785						
pc-quote	lll	0.98%	88.31	87.6	0.86	721,916	88.55	87.11	87.45	88.23	66.11	105,094,485	10.62576	9,280,894,000		0.45		
personal-wealth-biz	lll	+0.98%	88.31	87.60		721,916	88.55	87.11	87.45	88.23	66.11		10.61		1.94	1.70	8.243	
predictwallstreet	lll	+0.98%	88.31		+0.86	721,916												
raymond-james	lll	0.98	88.31	87.60	0.86	721,916	88.55	87.11	88.31	88.23	66.11		10.64				8.30	
renewable-energy-world	lll	+0.9834%	88.31 usd	87.60	+0.8600	721,916	88.55	87.11	87.45	88.23	66.11	106,127,785						
screamingmedia	lll	+0.98%	$	open: 87.60	+0.86	3,807	$88.55	$87.11	$87.45	$88.55	$66.11		10.32	$9.23b	2.04%	0.45	8.56	
scroli	lll	0.98%	lll 88.31	87.60	0.86	630,498	88.55	87.11	87.45	88.55	66.11		10.71				8.25	
simple-stock-quotes	lll	+0.98%	last trade: 88.31		change: 0.860								p/e ratio: 10.61					
smartmoney	lll	(0.98%)	88.31	$87.60	0.86	721,916	$88.55	$87.11	$87.45	$88.23	$66.11			9,280,900	2.06%	$0.45		
stocknod	lll	+0.9834%	88.31 usd	87.60	+0.8600	721,916	88.55	87.11	87.45	88.23	66.11	106,127,785						
stockpickr	lll	0.98%	$88.31 0.86 | 0.98%	87.39	0.86	721.62k	88.55	87.11	87.45	88.23	66.11							
stocksmart	lll	.0 %	$80.39	70.69	0	59,568	81.77	80.37										
stocktwits	lll	0.97%	88.30		+0.85													
streetinsider-com	lll	0.98%	88.31	$87.60	+0.86	721,916	$88.55	$87.11	$87.45	$88.23	$66.11		10.73				$8.23	
thecramerreport	lll		88.31	87.60	+0.86	721916	88.55	87.11										
thestree	lll	0.98%	$88.31	87.39	0.86	721616	88.55	87.11	87.45	-88.23	66.11	1.06127785e8		9.22568835e9				
tickerspy	lll	0.98%	$88.31	87.60	+0.86	721,916	88.55	87.11	87.45	88.23	66.11		10.6	9.3b	2.06%	$0.45		
tmx-quotemedia	lll	0.98%	88.310	87.600	0.860	721,916	88.550	87.110	87.450	88.550	66.110	106,127,785	10.60	9,372,144,693	2.038	0.450 usd	8.23	
updown	lll	0.98%	$88.31	$87.60	$0.86	718,109	$88.55	$87.11	$87.45	$88.23	$66.11	106.12b	10.53	$9.28b			8.31	
wallstreetsurvivor	lll	0.98%	88.31	87.60	0.86	720,659	88.55	87.11		88.23	66.11		10.60	$9b	2.10%	1.60 -	8.25	
yahoo-finance	lll	0.98%	88.31	87.60	0.86	721,916	88.55	87.11	87.45	88.55	66.11		10.71	9.37b	2.10%	1.80	8.24	
ycharts-com	lll	+0.97%	88.30		+0.85					88.22	66.11		10.73	9.54b	2.18%		8.23	
zacks	lll	(0.98%)	88.31		0.86	vol.  721,916	88.55	87.11		88.55	66.11		10.37	9.28 b	2.06	1.80	8.43	
advfn	vsec	-2.45	24.29	24.86	-0.61	49425	25.013	24.15										
barchart	vsec	-2.45%	24.29	24.86	-0.61	52,199	25.01	24.15	24.90	39.70	24.12		5.70	$126.31 m	0.97%	$0.24	+4.33	
barrons	vsec	2.45%	24.29	24.86	-0.61	49,263	25.013	24.15				5.19 million		$129.17 million	1.15%	$0.07		
bloomberg	vsec	-2.450%	24.290	24.860	-0.610	49,425	25.013	24.150		39.93	24.12	5.236mil	5.610	127.181mil	0.988	0.070 regular cash	4.330	
boston-com	vsec	-2.450%	24.29 usd	24.86	-0.6100	49,425	25.01	24.15	24.90	39.93	24.23	5,235,947						
bostonmerchant	vsec	-2.450%	24.29 usd	24.86	-0.6100	49,425	25.01	24.15	24.90	39.93	24.23	5,235,947						
business-insider	vsec	-2.450%	24.29 usd	24.86	-0.6100	49,425	25.01	24.15	24.90	39.93	24.23	5,235,947						
chron	vsec	-2.450%	24.29 usd	24.86	-0.6100	49,263	25.01	24.15	24.90	39.93	24.23	5,235,947						
cio-com	vsec	-2.45%	24.29 usd	24.86	-0.6100	49,263	25.01	24.15	24.90	39.93	24.23	5,235,947	5.623	127m	1.1	0.28		
cnn-money	vsec	-2.45%	24.29	24.86	-0.61	49,263	25.01	24.15	24.90				5.6	$127.2m	1.15%			
easystockalterts	vsec	-2.45%	24.29	24.86	-0.61	49263	25.01	24.15	24.90	39.93	24.12		5.62				4.32	
eresearch-fidelity-com	vsec	-2.45%	24.2900	24.8600	-0.6100	49,263	25.0130	24.1500	24.9000	39.9300	24.1200	5,236,000	5.75	$130.38m	1.12%	$0.070000		
finance-abc7-com	vsec	-2.450%	24.29 usd	24.86	-0.6100	49,263	25.01	24.15	24.90	39.93	24.23	5,235,947						
finance-abc7chicago-com	vsec	-2.450%	24.29 usd	24.86	-0.6100	49,263	25.01	24.15	24.90	39.93	24.23	5,235,947						
financial-content	vsec	-2.450%	24.29 usd	24.86	-0.6100	49,263	25.01	24.15	24.90	39.93	24.23	5,235,947						
finapps-forbes-com	vsec	-2.5%	$24.29	24.86	-0.61	49,263	25.01	24.15	24.90	39.93	24.12	5 mil	5.6	127 mil	1.2	0.28	4.33	
finviz	vsec	-2.45%	24.29			49,263			24.90	-38.82%	0.70%	5.24m	5.62	127.28m		0.28	4.32	
fool	vsec	-2.45%	$24.29	$24.86	-0.61	49,263	$25.01	$24.15	$24.90	$39.93	$24.12		5.70	$127.18m	0.40%	0.28		
foxbusiness	vsec		$24.29		-0.61	49,425			$24.90									
google-finance	vsec	(-2.45%)	24.29	24.86	-0.61	49,263.00	25.01	24.15		39.93	24.12	5.24m	5.62	127.18m	1.15	0.07	4.32	
howthemarketworks	vsec	-2.45%	24.29	24.86	-0.61	48,727	25.013	24.15	24.9									
hpcwire	vsec	-2.450%	24.29 usd	24.86	-0.6100	49,425	25.01	24.15	24.90	39.93	24.23	5,235,947						
insidestocks	vsec	-2.45%	24.29	24.86	-0.61	49425	25.01	24.15										
investopedia	vsec	-2.45 %	$24.29	24.86	-0.61				24.90									
investorguide	vsec	-2.45%	24.29	24.86	-0.61		25.013	24.15		39.93	24.12		5.77	127.2m			4.319	
marketintellisearch	vsec	-3.01 %	$24.15	$24.86	-0.75	47.30k	$25.01	$24.15	$24.90			5.24m	5.76	0.13b	1.12 %		4.32	
marketwatch	vsec	-2.45%	$24.29	open: 24.86	-0.61	698	$25.01	$24.15	$24.90	$39.93	$24.12		5.64	$129.17m	1.15%	0.07	4.31	
minyanville	vsec	-2.450%	24.29 usd	24.86	-0.6100	49,263	25.01	24.15	24.90	39.93	24.23	5,235,947						
msn-money	vsec	-2.45%	24.29	24.86	-0.61	49,263	25.01	24.15	24.90	39.93	24.12	5.24 mil	5.62	130.38 mil	1.12%	0.28	4.32	
nasdaq-com	vsec	2.45%	$ 24.29	$ 24.86	0.61	49,263	$ 25.013	$ 24.15	$ 24.90	$ 39.93	$ 24.12	5,236,000	5.61	$ 127,182,440	0.96 %	$0.240000	$ 4.33	
optimum	vsec	-2.45%	24.29 ( 4:30 pm edt)	24.86	-0.61	49,263	25.01	24.15	24.90	39.93	24.12	5.24m	5.6	127.2m	0.99	0.24	4.32	
paidcontent	vsec	-2.450%	24.29 usd	24.86	-0.6100	49,263	25.01	24.15	24.90	39.93	24.23	5,235,947						
pc-quote	vsec	-2.45%	24.29	24.86	-0.61	49,425	25.013	24.15	24.9	39.93	24.12	5,367,493	5.76389	130,376,000		0.07		
personal-wealth-biz	vsec	-2.45%	24.29	24.86	-0.61	49,425	25.013	24.15	24.90	39.93	24.12		5.77		0.96	0.24	4.319	
predictwallstreet	vsec	-2.45%	24.15		-0.61	49,263												
raymond-james	vsec	-2.45	24.29	24.86	-0.61	49,263	25.01	24.15	24.29	39.93	24.12		5.61				4.33	
renewable-energy-world	vsec	-2.450%	24.29 usd	24.86	-0.6100	49,263	25.01	24.15	24.90	39.93	24.23	5,235,947						
screamingmedia	vsec	-2.45%	$	open: 24.86	-0.61	698	$25.01	$24.15	$24.90	$39.93	$24.12		5.64	$129.17m	1.15%	0.07	4.31	
scroli	vsec	%	vsec			0												
simple-stock-quotes	vsec	-2.45%	last trade: 24.29		change: -0.610								p/e ratio: 5.77					
smartmoney	vsec	(-2.45%)	24.29	$24.86	-0.61	49,425	$25.01	$24.15	$24.90	$39.93	$24.12			130,400	1.12%	$0.07		
stocknod	vsec	-2.450%	24.29 usd	24.86	-0.6100	49,425	25.01	24.15	24.90	39.93	24.23	5,235,947						
stockpickr	vsec	-2.45%	$24.29 -0.61 | -2.45%	24.86	-0.61	49.26k	25.01	24.15	24.90	39.93	24.12							
stocksmart	vsec	.0 %	$26.34	33.77	0	152	26.805	26.34										
stocktwits	vsec	-2.41%	24.30		-0.60													
streetinsider-com	vsec	2.45%	24.29	$24.86	-0.61	49,263	$25.01	$24.15	$24.90	$39.93	$24.12		5.62				$4.32	
thecramerreport	vsec		24.29	24.86	-0.61	49425	25.013	24.15										
thestree	vsec	-2.45%	$24.29	24.86	-0.61	49263	25.01	24.15	24.9	-39.93	24.12	5235947.0		1.29170812e8				
tickerspy	vsec	-2.45%	$24.29	24.86	-0.61	49,263	25.01	24.15	24.90	39.93	24.12		5.8	130.3m	1.12%	$0.07		
tmx-quotemedia	vsec	-2.45%	24.290	24.860	-0.610	49,425	25.013	24.150	24.900	39.930	24.120	5,235,947	5.80	127,181,153	1.153	0.070 usd	4.32	
updown	vsec	-2.45%	$24.29	$24.86	-$0.61	47,193	$25.01	$24.15	$24.90	$39.93	$24.12	5.23b	5.76	$130m			4.32	
wallstreetsurvivor	vsec	-2.45%	24.29	24.86	-0.61	48,727	25.01	24.15		39.93	24.12		5.80	$130m	1.10%	0.22 -	4.56	
yahoo-finance	vsec	2.45%	24.29	24.86	0.61	49,263	25.01	24.15	24.90	39.93	24.12		5.62	127.16m	1.10%	0.28	4.32	
ycharts-com	vsec	-2.41%	24.30		-0.60					39.93	24.12		5.63	126.36m	1.13%		4.32	
zacks	vsec	(-2.45%)	24.29		-0.61	vol.  49,263	25.01	24.15		39.93	24.12		5.75	130.38 m	0.96	0.24	4.33	
advfn	egy	2.16	6.15	6.02	0.13	518474	6.19	5.89										
barchart	egy	+2.16%	6.15	6.02	+0.13	518,474	6.19	5.89	6.02	8.40	5.07		7.85	$350.67 m			+0.74	
barrons	egy	2.16%	6.15	6.02	+0.13	509,842	6.19	5.89				57.04 million		$331.27 million	egy has not issued dividends in more than 1 year.			
bloomberg	egy	2.159%	6.150	6.020	0.130	518,474	6.190	5.890		8.40	5.07	57.017mil	8.311	350.656mil		0.001 rights redemption	0.740	
boston-com	egy	+2.159%	6.150 usd	6.020	+0.1300	518,474	6.190	5.890	6.020	8.400	5.070	57,017,258						
bostonmerchant	egy	+2.159%	6.150 usd	6.020	+0.1300	518,474	6.190	5.890	6.020	8.400	5.070	57,017,258						
business-insider	egy	+2.159%	6.150 usd	6.020	+0.1300	518,474	6.190	5.890	6.020	8.400	5.070	57,017,258						
chron	egy	+2.159%	6.150 usd	6.020	+0.1300	518,474	6.190	5.890	6.020	8.400	5.070	57,017,258						
cio-com	egy	+2.16%	6.150 usd	6.020	+0.1300	518,474	6.190	5.890	6.020	8.400	5.070	57,017,258	8.311	351m				
cnn-money	egy	+2.16%	6.15	6.02	+0.13	516,464	6.19	5.89	6.02				8.3	$350.7m				
easystockalterts	egy	2.16%	6.15	6.02	+0.13	518474	6.19	5.89	6.02	8.40	5.07		8.31				0.74	
eresearch-fidelity-com	egy	2.16%	6.1500	6.0200	0.1300	518,474	6.1900	5.8900	6.0200	8.4000	5.0700	57,017,000	8.14	$343.24m				
finance-abc7-com	egy	+2.159%	6.150 usd	6.020	+0.1300	516,464	6.190	5.890	6.020	8.400	5.070	57,017,258						
finance-abc7chicago-com	egy	+2.159%	6.150 usd	6.020	+0.1300	516,464	6.190	5.890	6.020	8.400	5.070	57,017,258						
financial-content	egy	+2.159%	6.150 usd	6.020	+0.1300	516,464	6.190	5.890	6.020	8.400	5.070	57,017,258						
finapps-forbes-com	egy	2.2%	$6.15	6.02	0.13	516,464	6.19	5.89	6.02	8.40	5.07	57 mil	8.3	351 mil	0.0	0.00	0.74	
finviz	egy	2.16%	6.15			516,464			6.02	-26.79%	21.30%	57.02m	8.31	350.67m			0.74	
fool	egy	+2.16%	$6.15	$6.02	0.13	516,464	$6.19	$5.89	$6.02	$8.40	$5.07		7.90	$350.66m				
foxbusiness	egy		$6.15		+0.13	518,474			$6.02									
google-finance	egy	(2.16%)	6.15	6.02	+0.13	516,464.00	6.19	5.89		8.40	5.07	57.02m	8.29	350.66m			0.74	
howthemarketworks	egy	2.159%	6.15	6.02	0.13	509,842	6.19	5.89	6.02									
hpcwire	egy	+2.159%	6.150 usd	6.020	+0.1300	518,474	6.190	5.890	6.020	8.400	5.070	57,017,258						
insidestocks	egy	+2.16%	6.15	6.02	+0.13	509842	6.19	5.89					price earnings ratio: 8.31					
investopedia	egy	+2.16 %	$6.15	6.02	+0.13				6.02									
investorguide	egy	+2.16%	6.15	6.02	+0.13		6.19	5.89		8.40	5.07		8.25	350.7m			0.73	
marketintellisearch	egy	2.16 %	$6.15	$6.02	0.13	505.40k	$6.19	$5.89	$6.02			57.02m	8.14	0.34b	0.0 %		0.74	
marketwatch	egy	+2.16%	$6.15	open: 6.02	+0.13	9,232	$6.19	$5.89	$6.02	$8.40	$5.07		8.41	$331.27m			0.73	
minyanville	egy	+2.159%	6.150 usd	6.020	+0.1300	516,464	6.190	5.890	6.020	8.400	5.070	57,017,258						
msn-money	egy	+2.16%	6.15	6.02	+0.13	516,464	6.19	5.89	6.02	8.40	5.07	57.02 mil	8.42	343.24 mil			0.74	
nasdaq-com	egy	2.16%	$ 6.15		0.13	516,464	$ 6.19	$ 5.89	$ 6.02	$ 8.40	$ 5.07	57,017,000	8.31	$ 350,654,550			$ 0.74	
optimum	egy	+2.16%	6.15 ( 4:15 pm edt)	6.02	+0.13	516,464	6.19	5.89	6.02	8.40	5.07	57.02m	8.3	350.7m			0.74	
paidcontent	egy	+2.159%	6.150 usd	6.020	+0.1300	516,464	6.190	5.890	6.020	8.400	5.070	57,017,258						
pc-quote	egy	2.16%	6.15	6.02	0.13	518,474	6.19	5.89	6.02	8.40	5.07	55,811,756	8.24658	343,242,000		0.0010		
personal-wealth-biz	egy	+2.16%	6.15	6.02		518,474	6.19	5.89	6.02	8.40	5.07		8.25			0.00	0.73	
predictwallstreet	egy	+2.16%	6.15		+0.13	518,474												
raymond-james	egy	2.16	6.15	6.02	0.13	518,474	6.19	5.89	6.15	8.40	5.07		8.09				0.76	
renewable-energy-world	egy	+2.159%	6.150 usd	6.020	+0.1300	518,474	6.190	5.890	6.020	8.400	5.070	57,017,258						
screamingmedia	egy	+2.16%	$	open: 6.02	+0.13	9,232	$6.19	$5.89	$6.02	$8.40	$5.07		8.41	$331.27m			0.73	
scroli	egy	%	egy			0												
simple-stock-quotes	egy	+2.16%	last trade: 6.15		change: 0.130								p/e ratio: 8.25					
smartmoney	egy	(2.16%)	6.15	$6.02	0.13	518,474	$6.19	$5.89	$6.02	$8.40	$5.07			343,200	0.00%	$0.00		
stocknod	egy	+2.159%	6.150 usd	6.020	+0.1300	518,474	6.190	5.890	6.020	8.400	5.070	57,017,258						
stockpickr	egy	2.16%	$6.15 0.13 | 2.16%	5.99	0.13	516.46k	6.19	5.89	6.02	8.40	5.07							
stocksmart	egy	.0 %	$6.69	7.13	0	24,434	7.09	6.67										
stocktwits	egy	1.91%	6.13		+0.12													
streetinsider-com	egy	2.16%	6.15	$6.02	+0.13	518,474	$6.19	$5.89	$6.02	$8.40	$5.07		8.31				$0.74	
thecramerreport	egy		6.15	6.02	+0.13	518474	6.19	5.89										
thestree	egy	2.16%	$6.15	5.99	0.13	516464	6.19	5.89	6.02	-8.4	5.07	5.7017258e7		3.31270269e8				
tickerspy	egy	2.16%	$6.15	6.02	+0.13	518,474	6.19	5.89	6.02	8.40	5.07		8.2	343.2m	0.00%	$0.00		
tmx-quotemedia	egy	2.16%	6.150	6.020	0.130	518,474	6.190	5.890	6.020	8.400	5.070	57,017,258	8.10	350,656,137			0.74	
updown	egy	2.16%	$6.15	$6.02	$0.13	509,242	$6.19	$5.89	$6.02	$8.40	$5.07	57.01b	8.00	$343m			0.75	
wallstreetsurvivor	egy	2.16%	6.15	6.02	0.13	509,842	6.19	5.89		8.40	5.07		8.10	$343m			0.65	
yahoo-finance	egy	2.16%	6.15	6.02	0.13	518,474	6.19	5.89	6.02	8.40	5.07		8.42	350.65m			0.73	
ycharts-com	egy	+1.91%	6.13		+0.12					8.40	5.07		8.40	349.82m	0.00%		0.73	
zacks	egy	(2.16%)	6.15		0.13	vol.  516,464	6.19	5.89		8.40	5.07		8.14	343.24 m	0.00	0.00	.74	
advfn	trad	0.00	9.74		0.0													
barchart	trad	+0.10%	9.74	9.74	+0.01	322,100	9.75	9.73	9.73	9.91	5.22		0.00	$390.77 m			+0.25	
barrons	trad																	
bloomberg	trad																	
boston-com	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
bostonmerchant	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
business-insider	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
chron	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
cio-com	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397	38.96	391m				
cnn-money	trad																	
easystockalterts	trad	0.00%	9.74	0.25	+0.00	6000	9.74	9.74	9.74	9.91	5.22		38.96				0.25	
finance-abc7-com	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
finance-abc7chicago-com	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
financial-content	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
fool	trad	0%	$9.74	$0.00	0.00	0	$9.75	$9.73	$9.74	$9.91	$5.22		39.00	$390.95m				
foxbusiness	trad		$9.74		+0.01	322,172			$9.73									
google-finance	trad																	
howthemarketworks	trad	0%	9.74	9.74	0	322,172	9.75	9.73	9.74									
hpcwire	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
insidestocks	trad	+0.10%	9.74	9.74	+0.01	322100	9.75	9.73										
investorguide	trad		0.00															
marketintellisearch	trad	0.76 %	$18.46	$18.31	0.14	1524.80k	$18.56	$18.05	$18.32						%			
marketwatch	trad	-0.25%	kr40.40	open: 41.80	-0.10	96,775	kr41.80	kr39.00	kr40.50	kr52.00	kr22.80			kr1.73b				
minyanville	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
msn-money	trad		9.74						9.74	9.91	5.22	40.14 mil	38.96	390.95 mil			0.24	
optimum	trad	-	9.74 (06.10.11  8:10 pm edt)		-		9.74	9.74	9.74	9.91	5.22	40.14m	39.0	390.9m			0.25	
paidcontent	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
pc-quote	trad	0.00%	9.74	0	0.00	0	0	0	9.74	9.91	5.22	40,137,998	38.96	390,944,000				
personal-wealth-biz	trad					0												
predictwallstreet	trad	0.00%	9.74		0.00													
raymond-james	trad																	
renewable-energy-world	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
screamingmedia	trad	-0.25%	kr	open: 41.80	-0.10	96,775	kr41.80	kr39.00	kr40.50	kr52.00	kr22.80			kr1.73b				
scroli	trad	%	trad			0												
simple-stock-quotes	trad		last trade: 0.00		change: 0.000													
smartmoney	trad																	
stocknod	trad	0.00%	9.740 usd		+0.00	0	9.740	9.740	9.740	9.910	5.220	40,138,397						
stockpickr	trad	0.10%	$9.74 0.01 | 0.10%	9.74	0.01	322.17k	9.75	9.73	9.73	9.91	5.22							
stocksmart	trad	.0 %	$9.72	6.84	0	39,946	9.73	9.72										
stocktwits	trad	0.00%	9.73		0.00													
streetinsider-com	trad	-0%	9.74	$0.25		6,000	$9.74	$9.74	$9.74	$9.91	$5.22		38.96				$0.25	
thecramerreport	trad		0.00															
thestree	trad	0.1%	$9.74	9.74	0.01	322172	9.75	9.73	9.73	-9.91	5.22	4.0138397e7		3.90947987e8				
tickerspy	trad	0.00%	$9.74	9.74	0.00	322,172	9.75	9.73	9.74	9.91	5.22		38.9	381.4m	0.00%	$0.00		
tmx-quotemedia	trad																	
updown	trad	0.00%	$9.74		$0.00	0			$9.74	$9.91	$5.22	40.13b	39.38	$391m			0.25	
wallstreetsurvivor	trad	0.00%	9.74	9.74	0.00	322,172	9.75	9.73		9.91	5.22		39.00	$391m			0.28	
ycharts-com	trad	+0.00%	9.74		+0.00					9.91	5.22		40.58	390.77m	0.00%		0.24	
zacks	trad																	
advfn	cake	4.65	32.83	31.63	1.46	1303503	32.95	31.07										
barchart	cake	+4.65%	32.83	31.63	+1.46	1,303,503	32.95	31.07	31.37	34.00	21.56		21.54	$1.97 b			+1.39	
barrons	cake	4.65%	32.83	31.63	+1.46	1.303m	32.95	31.07				60.45 million		$1.82 billion	cake has not issued dividends in more than 1 year.			
bloomberg	cake	4.654%	32.830	31.630	1.460	1,303,503	32.950	31.070		34.00	21.56	57.750mil	22.486	1,895.945mil			1.460	
boston-com	cake	+4.654%	32.83 usd	31.63	+1.460	1,303,503	32.95	31.07	31.37	34.00	21.56	57,750,386						
bostonmerchant	cake	+4.654%	32.83 usd	31.63	+1.460	1,303,503	32.95	31.07	31.37	34.00	21.56	57,750,386						
business-insider	cake	+4.654%	32.83 usd	31.63	+1.460	1,303,503	32.95	31.07	31.37	34.00	21.56	57,750,386						
chron	cake	+4.654%	32.83 usd	31.63	+1.460	1,303,503	32.95	31.07	31.37	34.00	21.56	57,750,386						
cio-com	cake	+4.65%	32.83 usd	31.63	+1.460	1,303,503	32.95	31.07	31.37	34.00	21.56	57,750,386	23.62	2b				
cnn-money	cake	+4.65%	32.83	31.63	+1.46	1,282,974	32.95	31.07	31.37				23.6	$1.9b				
easystockalterts	cake	4.62%	32.83	31.63	+1.46	1302883	32.95	31.07	31.37	34.00	21.56		23.62				1.39	
eresearch-fidelity-com	cake	4.65%	32.8300	31.6300	1.4600	1,303,503	32.9500	31.0700	31.3700	34.0000	21.5600	57,750,000	22.57	$1.81b				
finance-abc7-com	cake	+4.654%	32.83 usd	31.63	+1.460	1,302,883	32.95	31.07	31.37	34.00	21.56	57,750,386						
finance-abc7chicago-com	cake	+4.654%	32.83 usd	31.63	+1.460	1,302,883	32.95	31.07	31.37	34.00	21.56	57,750,386						
financial-content	cake	+4.654%	32.83 usd	31.63	+1.460	1,302,883	32.95	31.07	31.37	34.00	21.56	57,750,386						
finapps-forbes-com	cake	4.7%	$32.83	31.63	1.46	1,302,883	32.95	31.07	31.37	34.00	21.56	58 mil	23.6	2 bil	0.0	0.00	1.39	
finviz	cake	4.65%	32.83			1,302,883			31.37	-3.44%	52.27%	57.75m	22.73	1.81b			1.38	
fool	cake	+4.65%	$32.83	$31.63	1.46	1,302,883	$32.95	$31.07	$31.37	$34.00	$21.56		22.60	$1.90b				
foxbusiness	cake		$32.83		+1.46	1,305,772			$31.37									
google-finance	cake	(4.65%)	32.83	31.63	+1.46	1.30m	32.95	31.07		34.00	21.56	57.75m	23.75	1.90b			1.38	
howthemarketworks	cake	4.654%	32.83	31.63	1.46	1,292,948	32.95	31.07	31.37									
hpcwire	cake	+4.654%	32.83 usd	31.63	+1.460	1,303,503	32.95	31.07	31.37	34.00	21.56	57,750,386						
insidestocks	cake	+4.65%	32.83	31.63	+1.46	1302883	32.95	31.07					price earnings ratio: 22.49					
investopedia	cake	+4.65 %	$32.83	31.63	+1.46				31.37									
investorguide	cake	+4.65%	32.83	31.64	+1.46		32.95	31.07		34.00	21.56		22.73	1.890b			1.38	
marketintellisearch	cake	4.65 %	$32.83	$31.64	1.46	1270.20k	$32.95	$31.07	$31.37			57.75m	22.73	1.81b	0.0 %		1.38	
marketwatch	cake	+4.65%	$32.83	open: 31.63	+1.46	26,856	$32.95	$31.07	$31.37	$34.00	$21.56		23.79	$1.82b			1.38	
minyanville	cake	+4.654%	32.83 usd	31.63	+1.460	1,303,283	32.95	31.07	31.37	34.00	21.56	57,750,386						
msn-money	cake	+4.65%	32.83	31.63	+1.46	1.3 mil	32.95	31.07	31.37	34.00	21.56	57.75 mil	23.79	1.81 bil			1.38	
nasdaq-com	cake	4.65%	$ 32.83	$ 31.63	1.46	1,303,503	$ 32.95	$ 31.07	$ 31.37	$ 34	$ 21.56	57,750,000	23.62	$ 1,895,932,500			$ 1.39	
optimum	cake	+4.65%	32.83 ( 4:30 pm edt)	31.63	+1.46	1,302,883	32.95	31.07	31.37	34.00	21.56	57.75m	23.6	1.9b			1.39	
paidcontent	cake	+4.654%	32.83 usd	31.63	+1.460	1,303,283	32.95	31.07	31.37	34.00	21.56	57,750,386						
pc-quote	cake	4.65%	32.83	31.63	1.46	1,303,503	32.95	31.07	31.37	34.00	21.56	55,181,773	22.73188	1,811,618,000				
personal-wealth-biz	cake	+4.65%	32.83	31.64		1,305,772	32.95	31.07	31.37	34.00	21.56		22.73			0.00	1.38	
predictwallstreet	cake	+4.65%	32.83		+1.46	1,303,503												
raymond-james	cake	4.65	32.83	31.63	1.46	1,303,503	32.95	31.07	32.83	34.00	21.56		23.12				1.42	
renewable-energy-world	cake	+4.654%	32.83 usd	31.63	+1.460	1,303,503	32.95	31.07	31.37	34.00	21.56	57,750,386						
screamingmedia	cake	+4.65%	$	open: 31.63	+1.46	24,587	$32.95	$31.07	$31.37	$34.00	$21.56		23.79	$1.82b			1.38	
scroli	cake	%	cake			0												
simple-stock-quotes	cake	+4.65%	last trade: 32.83		change: 1.460								p/e ratio: 22.73					
smartmoney	cake	(4.65%)	32.83	$31.63	1.46	1,303,503	$32.95	$31.07	$31.37	$34.00	$21.56			1,811,600	0.00%	$0.00		
stocknod	cake	+4.654%	32.83 usd	31.63	+1.460	1,303,503	32.95	31.07	31.37	34.00	21.56	57,750,386						
stockpickr	cake	4.65%	$32.83 1.46 | 4.65%	31.63	1.46	1.30m	32.95	31.07	31.37	34.00	21.56							
stocksmart	cake	.0 %	$30.8	30.86	0	130,067	31.92	30.78										
stocktwits	cake	4.65%	32.83		+1.46													
streetinsider-com	cake	4.65%	32.83	$31.63	+1.46	1,303,503	$32.95	$31.07	$31.37	$34.00	$21.56		23.62				$1.39	
thecramerreport	cake		32.83	31.64	+1.46	1303503	32.95	31.07										
thestree	cake	4.65%	$32.83	31.63	1.46	1302883	32.95	31.07	31.37	-34.0	21.56	5.7750386e7		1.81624964e9				
tickerspy	cake	4.65%	$32.83	31.63	+1.46	1,303,503	32.95	31.07	31.37	34.00	21.56		22.7	1.8b	0.00%	$0.00		
tmx-quotemedia	cake	4.65%	32.830	31.630	1.460	1,305,772	32.950	31.070	31.370	34.000	21.560	57,750,386	22.60	1,895,945,172			1.39	
updown	cake	4.65%	$32.83	$31.63	$1.46	1,278,544	$32.91	$31.07	$31.37	$34.00	$21.56	57.75b	22.03	$1.81b			1.42	
wallstreetsurvivor	cake	4.65%	32.83	31.63	1.46	1,292,948	32.95	31.07		34.00	21.56		22.60	$2b			1.35	
yahoo-finance	cake	4.65%	32.83	31.64	1.46	1,303,503	32.95	31.07	31.37	34.00	21.56		23.79	1.89b			1.38	
ycharts-com	cake	+4.65%	32.83		+1.46					34.00	21.56		23.79	1.97b	0.00%		1.38	
zacks	cake	(4.65%)	32.83		1.46	vol.  1,303,503	32.95	31.07		34.00	21.56		21.49	1.81 b	0.00	0.00	1.46	
advfn	wrc	2.60	53.61	52.33	1.36	679900	53.66	51.62										
barchart	wrc	+2.60%	53.61	52.33	+1.36	679,900	53.66	51.62	52.25	65.01	34.59		14.47	$2.34 b			+2.94	
barrons	wrc	2.60%	53.61	52.33	+1.36	674,066	53.66	51.62				45.76 million		$2.45 billion	wrc has not issued dividends in more than 1 year.			
bloomberg	wrc	2.603%	53.610	52.330	1.360	679,900	53.660	51.620		65.01	34.59	43.997mil	14.933	2,358.662mil			3.590	
boston-com	wrc	+2.603%	53.61 usd	52.33	+1.360	679,900	53.66	51.62	52.25	65.01	34.59	43,996,683						
bostonmerchant	wrc	+2.603%	53.61 usd	52.33	+1.360	679,900	53.66	51.62	52.25	65.01	34.59	43,996,683						
business-insider	wrc	+2.603%	53.61 usd	52.33	+1.360	679,900	53.66	51.62	52.25	65.01	34.59	43,996,683						
chron	wrc	+2.603%	53.61 usd	52.33	+1.360	679,720	53.66	51.62	52.25	65.01	34.59	43,996,683						
cio-com	wrc	+2.60%	53.61 usd	52.33	+1.360	679,720	53.66	51.62	52.25	65.01	34.59	43,996,683	17.07	2b				
cnn-money	wrc	+2.60%	53.61	52.33	+1.36	673,505	53.66	51.62	52.25				17.1	$2.4b				
easystockalterts	wrc	2.60%	53.61	52.33	+1.36	679720	53.66	51.62	52.25	65.01	34.59		17.07				3.14	
eresearch-fidelity-com	wrc	2.60%	53.6100	52.3300	1.3600	679,720	53.6600	51.6200	52.2500	65.0100	34.5900	43,997,000	16.64	$2.30b				
finance-abc7-com	wrc	+2.603%	53.61 usd	52.33	+1.360	679,720	53.66	51.62	52.25	65.01	34.59	43,996,683						
finance-abc7chicago-com	wrc	+2.603%	53.61 usd	52.33	+1.360	679,720	53.66	51.62	52.25	65.01	34.59	43,996,683						
financial-content	wrc	+2.603%	53.61 usd	52.33	+1.360	679,720	53.66	51.62	52.25	65.01	34.59	43,996,683						
finapps-forbes-com	wrc	2.6%	$53.61	52.33	1.36	679,720	53.66	51.62	52.25	65.01	34.59	44 mil	18.2	2 bil	0.0	0.00	2.94	
finviz	wrc	2.60%	53.61			679,720			52.25	-17.54%	54.99%	44.00m	16.64	2.30b			3.14	
fool	wrc	+2.60%	$53.61	$52.33	1.36	679,720	$53.66	$51.62	$52.25	$65.01	$34.59		17.50	$2.36b				
foxbusiness	wrc		$53.61		+1.36	679,900			$52.25									
google-finance	wrc	(2.60%)	53.61	52.33	+1.36	679,720.00	53.66	51.62		65.01	34.59	44.00m	17.06	2.36b			3.14	
howthemarketworks	wrc	2.603%	53.61	52.33	1.36	674,066	53.66	51.62	52.25									
hpcwire	wrc	+2.603%	53.61 usd	52.33	+1.360	679,720	53.66	51.62	52.25	65.01	34.59	43,996,683						
insidestocks	wrc	+2.60%	53.61	52.33	+1.36	674066	53.66	51.62					price earnings ratio: 14.93					
investopedia	wrc	+2.60 %	$53.61	52.33	+1.36				52.25									
investorguide	wrc	+2.60%	53.61	52.33	+1.36		53.66	51.62		65.01	34.59		17.86	2.359b			2.925	
marketintellisearch	wrc	2.6 %	$53.61	$52.33	1.36	669.70k	$53.66	$51.62	$52.25			44.00m	16.64	2.30b	0.0 %		3.14	
marketwatch	wrc	+2.60%	$53.61	open: 52.33	+1.36	5,988	$53.66	$51.62	$52.25	$65.01	$34.59		16.75	$2.45b			3.20	
minyanville	wrc	+2.603%	53.61 usd	52.33	+1.360	679,720	53.66	51.62	52.25	65.01	34.59	43,996,683						
msn-money	wrc	+2.60%	53.61	52.33	+1.36	679,720	53.66	51.62	52.25	65.01	34.59	44.00 mil	17.07	2.3 bil			2.94	
nasdaq-com	wrc	2.6%	$ 53.61		1.36	679,720	$ 53.66	$ 51.62	$ 52.25	$ 65.01	$ 34.59	43,997,000	18.23	$ 2,358,679,170			$ 2.94	
optimum	wrc	+2.60%	53.61 ( 4:15 pm edt)	52.33	+1.36	679,720	53.66	51.62	52.25	65.01	34.59	44.00m	17.1	2.4b			3.14	
paidcontent	wrc	+2.603%	53.61 usd	52.33	+1.360	679,720	53.66	51.62	52.25	65.01	34.59	43,996,683						
pc-quote	wrc	2.60%	53.61	52.33	1.36	679,900	53.66	51.62	52.25	65.01	34.59	42,880,867	16.64013	2,298,843,000				
personal-wealth-biz	wrc	+2.60%	53.61	52.33		679,900	53.66	51.62	52.25	65.01	34.59		17.86			0.00	2.925	
predictwallstreet	wrc	+2.60%	53.61		+1.36	679,720												
raymond-james	wrc	2.60	53.61	52.33	1.36	679,720	53.66	51.62	53.61	65.01	34.59		16.70				3.21	
renewable-energy-world	wrc	+2.603%	53.61 usd	52.33	+1.360	679,720	53.66	51.62	52.25	65.01	34.59	43,996,683						
screamingmedia	wrc	+2.60%	$	open: 52.33	+1.36	5,988	$53.66	$51.62	$52.25	$65.01	$34.59		16.75	$2.45b			3.20	
scroli	wrc	%	wrc			0												
simple-stock-quotes	wrc	+2.60%	last trade: 53.61		change: 1.360								p/e ratio: 17.86					
smartmoney	wrc	(2.60%)	53.61	$52.33	1.36	679,720	$53.66	$51.62	$52.25	$65.01	$34.59			2,298,800	0.00%	$0.00		
stocknod	wrc	+2.603%	53.61 usd	52.33	+1.360	679,720	53.66	51.62	52.25	65.01	34.59	43,996,683						
stockpickr	wrc	2.60%	$53.61 1.36 | 2.60%	52.30	1.36	679.72k	53.66	51.62	52.25	65.01	34.59							
stocksmart	wrc	.0 %	$52.78	55.17	0	128,224	55.63	52.63										
stocktwits	wrc	2.54%	53.58		+1.33													
streetinsider-com	wrc	2.60%	53.61	$52.33	+1.36	679,720	$53.66	$51.62	$52.25	$65.01	$34.59		17.07				$3.14	
thecramerreport	wrc		53.61	52.33	+1.36	679720	53.66	51.62										
thestree	wrc	2.6%	$53.61	52.3	1.36	679720	53.66	51.62	52.25	-65.01	34.59	4.3996683e7		2.265829175e9				
tickerspy	wrc	2.60%	$53.61	52.33	+1.36	674,066	53.66	51.62	52.25	65.01	34.59		16.6	2.2b	0.00%	$0.00		
tmx-quotemedia	wrc	2.60%	53.610	52.330	1.360	679,900	53.660	51.620	52.250	65.010	34.590	43,996,683	17.80	2,358,662,176			2.94	
updown	wrc	2.60%	$53.61	$52.33	$1.36	673,405	$53.66	$51.62	$52.25	$65.01	$34.59	43.99b	17.20	$2.29b			3.04	
wallstreetsurvivor	wrc	2.60%	53.61	52.33	1.36	674,066	53.66	51.62		65.01	34.59		17.80	$2b			2.99	
yahoo-finance	wrc	2.60%	53.61	52.33	1.36	679,720	53.66	51.62	52.25	65.01	34.59		18.33	2.36b			2.93	
ycharts-com	wrc	+2.55%	53.58		+1.33					65.01	34.59		18.22	2.34b	0.00%		2.94	
zacks	wrc	(2.60%)	53.61		1.36	vol.  679,720	53.66	51.62		65.01	34.59		14.68	2.30 b	0.00	0.00	3.56	
advfn	wri	2.19	25.71	25.26	0.55	974227	25.89	25.23										
barchart	wri	+2.19%	25.71	25.26	+0.55	974,227	25.89	25.23	25.16	26.67	17.42		14.86	$3.10 b	4.35%	$1.10	+0.06	
barrons	wri	2.19%	25.71	25.26	+0.55	966,832	25.89	25.23				120.78 million		$3.05 billion	4.28%	$0.28		
bloomberg	wri	2.186%	25.710	25.260	0.550	974,227	25.890	25.230		26.95	18.21	120.747mil	77.909	3,104.405mil	4.160	0.275 regular cash	0.330	
boston-com	wri	+2.186%	25.71 usd	25.26	+0.5500	974,227	25.89	25.23	25.16	26.95	18.21	120,746,998						
bostonmerchant	wri	+2.186%	25.71 usd	25.26	+0.5500	974,227	25.89	25.23	25.16	26.95	18.21	120,746,998						
business-insider	wri	+2.186%	25.71 usd	25.26	+0.5500	974,227	25.89	25.23	25.16	26.95	18.21	120,746,998						
chron	wri	+2.186%	25.71 usd	25.26	+0.5500	974,227	25.89	25.23	25.16	26.95	18.21	120,746,998						
cio-com	wri	+2.19%	25.71 usd	25.26	+0.5500	974,227	25.89	25.23	25.16	26.95	18.21	120,746,998	428.50	3b	4.5	1.1		
cnn-money	wri	+2.19%	25.71	25.28	+0.55	973,143	25.89	25.23	25.16				428.5	$3.1b	4.28%			
easystockalterts	wri	2.18%	25.71	25.26	+0.55	974227	25.89	25.23	25.16	26.95	18.21		428.50				0.06	
eresearch-fidelity-com	wri	2.19%	25.7100	25.2600	0.5500	974,227	25.8900	25.2300	25.1600	26.9500	18.2100	120,747,000	419.33	$3.04b	4.25%	$0.275000		
finance-abc7-com	wri	+2.186%	25.71 usd	25.26	+0.5500	974,227	25.89	25.23	25.16	26.95	18.21	120,746,998						
finance-abc7chicago-com	wri	+2.186%	25.71 usd	25.26	+0.5500	974,227	25.89	25.23	25.16	26.95	18.21	120,746,998						
financial-content	wri	+2.186%	25.71 usd	25.26	+0.5500	974,227	25.89	25.23	25.16	26.95	18.21	120,746,998						
finapps-forbes-com	wri	2.2%	$25.71	25.26	0.55	974,227	25.89	25.23	25.16	26.95	18.21	121 mil	428.5	3 bil	4.3	1.10	0.06	
finviz	wri	2.19%	25.71			974,227			25.16	-3.62%	47.63%	123.65m	321.37	3.18b		1.10	0.08	
fool	wri	+2.19%	$25.71	$25.26	0.55	973,143	$25.89	$25.23	$25.16	$26.95	$18.21		421.20	$3.10b	5.30%	1.10		
foxbusiness	wri		$25.71		+0.55	974,227			$25.16									
google-finance	wri	(2.19%)	25.71	25.26	+0.55	974,227.00	25.89	25.23		26.95	18.21	123.54m	307.83	3.18b	4.28	0.28	0.08	
howthemarketworks	wri	2.186%	25.71	25.26	0.55	968,432	25.89	25.23	25.16									
hpcwire	wri	+2.186%	25.71 usd	25.26	+0.5500	974,227	25.89	25.23	25.16	26.95	18.21	120,746,998						
insidestocks	wri	+2.19%	25.71	25.26	+0.55	966832	25.89	25.23					price earnings ratio: 16.38					
investopedia	wri	+2.19 %	$25.71	25.26	+0.55				25.16									
investorguide	wri	+2.19%	25.71	25.26	+0.55		25.89	25.23		26.95	18.21		412.46	3.104b			0.061	
marketintellisearch	wri	2.19 %	$25.71	$25.26	0.55	904.50k	$25.89	$25.23	$25.16			123.65m	314.50	3.11b	4.37 %		0.08	
marketwatch	wri	+2.19%	$25.71	open: 25.26	+0.55	7,236	$25.89	$25.23	$25.16	$26.95	$18.21		523.63	$3.05b	4.28%	0.28	0.05	
minyanville	wri	+2.186%	25.71 usd	25.26	+0.5500	974,227	25.89	25.23	25.16	26.95	18.21	120,746,998						
msn-money	wri	+2.19%	25.71	25.26	+0.55	974,227	25.89	25.23	25.16	26.95	18.21	123.65 mil	428.50	3.11 bil	4.37%	1.10	0.09	
nasdaq-com	wri	2.19%	$ 25.71		0.55	974,227	$ 25.89	$ 25.23	$ 25.16	$ 26.95	$ 18.21	120,747,000	428.5	$ 3,104,405,370	4.37 %	$1.100000	$ 0.06	
optimum	wri	+2.19%	25.71 ( 4:15 pm edt)	25.26	+0.55	974,227	25.89	25.23	25.16	26.95	18.21	120.75m	428.5	3.1b	4.28	1.10	0.06	
paidcontent	wri	+2.186%	25.71 usd	25.26	+0.5500	974,227	25.89	25.23	25.16	26.95	18.21	120,746,998						
pc-quote	wri	2.19%	25.71	25.26	0.55	974,227	25.89	25.23	25.16	26.95	18.21	118,163,921	419.33334	3,037,994,000		0.275		
personal-wealth-biz	wri	+2.19%	25.71	25.26		974,227	25.89	25.23	25.16	26.95	18.21		412.46		4.25	1.07	0.061	
predictwallstreet	wri	+2.19%	25.71		+0.55	974,227												
raymond-james	wri	2.19	25.71	25.26	0.55	974,227	25.89	25.23	25.71	26.95	18.21		428.50				0.06	
renewable-energy-world	wri	+2.186%	25.71 usd	25.26	+0.5500	974,227	25.89	25.23	25.16	26.95	18.21	120,746,998						
screamingmedia	wri	+2.19%	$	open: 25.26	+0.55	7,236	$25.89	$25.23	$25.16	$26.95	$18.21		523.63	$3.05b	4.28%	0.28	0.05	
scroli	wri	%	wri			0												
simple-stock-quotes	wri	+2.19%	last trade: 25.71		change: 0.550								p/e ratio: 412.46					
smartmoney	wri	(2.19%)	25.71	$25.26	0.55	974,227	$25.89	$25.23	$25.16	$26.95	$18.21			3,038,000	4.37%	$0.28		
stocknod	wri	+2.186%	25.71 usd	25.26	+0.5500	974,227	25.89	25.23	25.16	26.95	18.21	120,746,998						
stockpickr	wri	2.19%	$25.71 0.55 | 2.19%	25.28	0.55	973.14k	25.89	25.23	25.16	26.95	18.21							
stocksmart	wri	.0 %	$25.71	23.89	0	121,704	26.37	25.61										
stocktwits	wri	2.31%	25.74		+0.58													
streetinsider-com	wri	2.19%	25.71	$25.26	+0.55	974,227	$25.89	$25.23	$25.16	$26.95	$18.21		428.50				$0.06	
thecramerreport	wri		25.71	25.26	+0.55	974227	25.89	25.23										
thestree	wri	2.19%	$25.71	25.28	0.55	973143	25.89	25.23	25.16	-26.95	18.21	1.20746998e8		3.051276639e9				
tickerspy	wri	2.19%	$25.71	25.26	+0.55	974,227	25.89	25.23	25.16	26.95	18.21		419.3	3.0b	4.37%	$0.28		
tmx-quotemedia	wri	2.19%	25.710	25.260	0.550	974,227	25.890	25.230	25.160	26.950	18.210	120,746,998	419.30	3,104,405,319	4.278	0.275 usd	0.06	
updown	wri	2.19%	$25.71	$25.26	$0.55	964,912	$25.89	$25.23	$25.16	$26.95	$18.21	120.74b	391.27	$3.03b			0.06	
wallstreetsurvivor	wri	2.19%	25.71	25.26	0.55	968,432	25.89	25.23		26.95	18.21		419.30	$3b	4.40%	1.04 -	0.09	
yahoo-finance	wri	2.19%	25.71	25.26	0.55	974,227	25.89	25.23	25.16	26.95	18.21		421.48	3.10b	4.40%	1.10	0.06	
ycharts-com	wri	+2.31%	25.74		+0.58					26.95	18.21		367.71	3.11b	4.50%		0.07	
zacks	wri	(2.19%)	25.71		0.55	vol.  974,227	25.89	25.23		26.95	18.21		14.8	3.04 b	4.37	1.10	1.7	
advfn	fbnc	1.76	10.42	10.29	0.18	37588	10.56	10.2296										
barchart	fbnc	+1.76%	10.42	10.29	+0.18	42,394	10.56	10.23	10.24	16.66	9.75		21.70	$175.26 m	3.14%	$0.32	+0.47	
barrons	fbnc	1.76%	10.42	10.29	+0.18	35,436	10.56	10.23				16.79 million		$172.39 million	3.07%	$0.08		
bloomberg	fbnc	1.758%	10.420	10.290	0.180	37,588	10.560	10.230		16.90	9.82	16.836mil	148.857	175.430mil	3.074	0.080 regular cash	0.070	
boston-com	fbnc	+1.758%	10.42 usd	10.29	+0.1800	37,588	10.56	10.23	10.24	16.90	9.820	16,835,889						
bostonmerchant	fbnc	+1.758%	10.42 usd	10.29	+0.1800	37,588	10.56	10.23	10.24	16.90	9.820	16,835,889						
business-insider	fbnc	+1.758%	10.42 usd	10.29	+0.1800	37,588	10.56	10.23	10.24	16.90	9.820	16,835,889						
chron	fbnc	+1.758%	10.42 usd	10.29	+0.1800	37,188	10.56	10.23	10.24	16.90	9.820	16,835,889						
cio-com	fbnc	+1.76%	10.42 usd	10.29	+0.1800	37,188	10.56	10.23	10.24	16.90	9.820	16,835,889	22.17	175m	3.1	0.32		
cnn-money	fbnc	+1.76%today&rsquo;s change	10.42data as of 4:00pm et	10.29	+0.18	35,630	10.56	10.23	10.24				22.2	$175.4m	3.07%			
easystockalterts	fbnc	1.75%	10.42	10.29	+0.18	35230	10.56	10.23	10.24	16.90	9.82		22.17				0.47	
eresearch-fidelity-com	fbnc	1.76%	10.4200	10.2900	0.1800	37,588	10.5600	10.2296	10.2400	16.9000	9.8200	16,836,000	21.79	$172.40m	3.13%	$0.080000		
finance-abc7-com	fbnc	+1.758%	10.42 usd	10.29	+0.1800	37,188	10.56	10.23	10.24	16.90	9.820	16,835,889						
finance-abc7chicago-com	fbnc	+1.758%	10.42 usd	10.29	+0.1800	37,188	10.56	10.23	10.24	16.90	9.820	16,835,889						
financial-content	fbnc	+1.758%	10.42 usd	10.29	+0.1800	37,188	10.56	10.23	10.24	16.90	9.820	16,835,889						
finapps-forbes-com	fbnc	1.8%	$10.42	10.29	0.18	37,588	10.56	10.23	10.24	16.90	9.82	17 mil	22.2	175 mil	3.1	0.32	0.47	
finviz	fbnc	1.76%	10.42			35,630			10.24	-37.45%	6.96%	16.84m	22.26	172.44m		0.32	0.46	
fool	fbnc	+1.76%	$10.42	$10.29	0.18	35,630	$10.56	$10.23	$10.24	$16.90	$9.82		21.70	$175.43m	2.10%	0.32		
foxbusiness	fbnc		$10.42		+0.18	37,588			$10.24									
google-finance	fbnc	(1.76%)	10.42	10.29	+0.18	37,588.00	10.56	10.23		16.90	9.82	16.84m	22.46	175.43m	3.07	0.08	0.46	
howthemarketworks	fbnc	1.758%	10.42	10.29	0.18	35,230	10.56	10.2296	10.24									
hpcwire	fbnc	+1.758%	10.42 usd	10.29	+0.1800	37,588	10.56	10.23	10.24	16.90	9.820	16,835,889						
insidestocks	fbnc	+1.76%	10.42	10.29	+0.18	34530	10.56	10.23										
investopedia	fbnc	+1.76 %	$10.42	10.29	+0.18				10.24									
investorguide	fbnc	+1.76%	10.42	10.31	+0.18		10.56	10.2296		16.90	9.82		21.74	175.4m			0.471	
marketintellisearch	fbnc	1.76 %	$10.42	$10.31	0.18	40.70k	$10.56	$10.23	$10.24			16.84m	22.26	0.17b	3.13 %		0.46	
marketwatch	fbnc	+1.76%	$10.42	open: 10.29	+0.18	1,958	$10.56	$10.23	$10.24	$16.90	$9.82		22.51	$172.39m	3.07%	0.08	0.46	
minyanville	fbnc	+1.758%	10.42 usd	10.29	+0.1800	37,188	10.56	10.23	10.24	16.90	9.820	16,835,889						
msn-money	fbnc	+1.76%	10.42	10.29	+0.18	37,588	10.56	10.23	10.24	16.90	9.82	16.84 mil	22.17	172.4 mil	3.13%	0.32	0.46	
nasdaq-com	fbnc	1.76%	$ 10.42	$ 10.29	0.18	37,588	$ 10.56	$ 10.2296	$ 10.24	$ 16.90	$ 9.82	16,836,000	22.17	$ 175,431,120	3.13 %	$0.320000	$ 0.47	
optimum	fbnc	+1.76%	10.42 ( 4:00 pm edt)	10.29	+0.18	35,230	10.56	10.23	10.24	16.90	9.82	16.84m	22.2	175.4m	3.07	0.32	0.47	
paidcontent	fbnc	+1.758%	10.42 usd	10.29	+0.1800	37,188	10.56	10.23	10.24	16.90	9.820	16,835,889						
pc-quote	fbnc	1.76%	10.42	10.29	0.18	37,588	10.56	10.2296	10.24	16.90	9.82	16,545,163	21.78723	172,401,000		0.08		
personal-wealth-biz	fbnc	+1.76%	10.42	10.31		37,588	10.56	10.2296	10.24	16.90	9.82		21.74		3.12	0.32	0.471	
predictwallstreet	fbnc	+1.76%	10.36		+0.18	37,588												
raymond-james	fbnc	1.76	10.42	10.29	0.18	37,588	10.56	10.23	10.42	16.90	9.82		22.17				0.47	
renewable-energy-world	fbnc	+1.758%	10.42 usd	10.29	+0.1800	37,188	10.56	10.23	10.24	16.90	9.820	16,835,889						
screamingmedia	fbnc	+1.76%	$	open: 10.29	+0.18	1,958	$10.56	$10.23	$10.24	$16.90	$9.82		22.51	$172.39m	3.07%	0.08	0.46	
scroli	fbnc	%	fbnc			0												
simple-stock-quotes	fbnc	+1.76%	last trade: 10.42		change: 0.180								p/e ratio: 21.74					
smartmoney	fbnc	(1.76%)	10.42	$10.29	0.18	37,588	$10.56	$10.23	$10.24	$16.90	$9.82			172,400	3.13%	$0.08		
stocknod	fbnc	+1.758%	10.42 usd	10.29	+0.1800	37,588	10.56	10.23	10.24	16.90	9.820	16,835,889						
stockpickr	fbnc	1.76%	$10.42 0.18 | 1.76%	10.29	0.18	37.59k	10.56	10.23	10.24	16.90	9.82							
stocksmart	fbnc	.0 %	$11.74	15.61	0	1,313	11.81	11.52										
stocktwits	fbnc	2.44%	10.49		+0.25													
streetinsider-com	fbnc	1.76%	10.42	$10.29	+0.18	37,188	$10.56	$10.23	$10.24	$16.90	$9.82		22.17				$0.47	
thecramerreport	fbnc		10.42	10.31	+0.18	37588	10.56	10.2296										
thestree	fbnc	1.76%	$10.42	10.29	0.18	35630	10.56	10.23	10.24	-16.9	9.82	1.6835889e7		1.71726068e8				
tickerspy	fbnc	1.76%	$10.42	10.29	+0.18	35,630	10.56	10.23	10.24	16.90	9.82		21.8	172.2m	3.12%	$0.08		
tmx-quotemedia	fbnc	1.76%	10.420	10.290	0.180	37,588	10.560	10.230	10.240	16.900	9.820	16,835,889	21.80	175,429,963	3.125	0.080 usd	0.47	
updown	fbnc	1.76%	$10.42	$10.29	$0.18	35,436	$10.56	$10.23	$10.24	$16.90	$9.82	16.83b	22.04	$172m			0.46	
wallstreetsurvivor	fbnc	1.76%	10.42	10.29	0.18	35,230	10.56	10.23		16.90	9.82		21.80	$172m	3.10%	0.32 -	0.35	
yahoo-finance	fbnc	1.76%	10.42	10.31	0.18	37,588	10.56	10.23	10.24	16.90	9.82		22.12	175.42m	3.10%	0.32	0.47	
ycharts-com	fbnc	+2.44%	10.49		+0.25					16.90	9.82		22.32	176.44m	2.93%		0.47	
zacks	fbnc	(1.76%)	10.42		0.18	vol.  37,588	10.56	10.23		16.90	9.82		21.79	172.40 m	3.13	0.32	.47	
advfn	kalu	1.65	55.52	54.77	0.9	140139	55.76	53.59										
barchart	kalu	+1.65%	55.52	54.77	+0.90	151,813	55.76	53.59	54.62	55.76	33.17		37.46	$1.07 b	1.78%	$0.96	+0.87	
barrons	kalu	1.65%	55.52	54.77	+0.90	139,499	55.76	53.59				19.38 million		$1.04 billion	1.73%	$0.24		
bloomberg	kalu	1.648%	55.520	54.770	0.900	140,139	55.760	53.590		55.76	33.90	19.269mil	67.707	1,069.803mil	1.729	0.240 regular cash	0.820	
boston-com	kalu	+1.648%	55.52 usd	54.77	+0.9000	140,139	55.76	53.59	54.62	55.07	33.90	19,268,791						
bostonmerchant	kalu	+1.648%	55.52 usd	54.77	+0.9000	140,139	55.76	53.59	54.62	55.07	33.90	19,268,791						
business-insider	kalu	+1.648%	55.52 usd	54.77	+0.9000	140,139	55.76	53.59	54.62	55.07	33.90	19,268,791						
chron	kalu	+1.648%	55.52 usd	54.77	+0.9000	139,499	55.76	53.59	54.62	55.07	33.90	19,268,791						
cio-com	kalu	+1.65%	55.52 usd	54.77	+0.9000	139,499	55.76	53.59	54.62	55.07	33.90	19,268,791	63.82	1b	1.8	0.96		
cnn-money	kalu	+1.65%	55.52	54.77	+0.90	139,499	55.76	53.59	54.62				63.8	$1.1b	1.73%			
easystockalterts	kalu	1.64%	55.52	54.77	+0.90	139499	55.76	53.59	54.62	55.07	33.90		63.82				0.87	
eresearch-fidelity-com	kalu	1.65%	55.5200	54.7700	0.9000	139,499	55.7600	53.5900	54.6200	55.0700	33.9012	19,269,000	62.78	$1.05b	1.76%	$0.240000		
finance-abc7-com	kalu	+1.648%	55.52 usd	54.77	+0.9000	139,499	55.76	53.59	54.62	55.07	33.90	19,268,791						
finance-abc7chicago-com	kalu	+1.648%	55.52 usd	54.77	+0.9000	139,499	55.76	53.59	54.62	55.07	33.90	19,268,791						
financial-content	kalu	+1.648%	55.52 usd	54.77	+0.9000	139,499	55.76	53.59	54.62	55.07	33.90	19,268,791						
finapps-forbes-com	kalu	1.6%	$55.52	54.77	0.90	139,499	55.76	53.59	54.62	55.07	33.90	19 mil	63.8	1 bil	1.7	0.96	0.87	
finviz	kalu	1.65%	55.52			139,499			54.62	0.82%	67.41%	19.27m	63.09	1.07b		0.96	0.88	
fool	kalu	+1.65%	$55.52	$54.77	0.90	139,499	$55.76	$53.59	$54.62	$55.07	$33.90		62.00	$1.07b	2.60%	0.96		
foxbusiness	kalu		$55.52		+0.90	140,139			$54.62									
google-finance	kalu	(1.65%)	55.52	54.77	+0.90	139,499.00	55.76	53.59		55.76	33.90	19.27m	63.37	1.07b	1.73	0.24	0.88	
howthemarketworks	kalu	1.648%	55.52	54.77	0.9	137,237	55.76	53.59	54.62									
hpcwire	kalu	+1.648%	55.52 usd	54.77	+0.9000	140,139	55.76	53.59	54.62	55.07	33.90	19,268,791						
insidestocks	kalu	+1.65%	55.52	54.77	+0.90	140139	55.76	53.59					price earnings ratio: 28.18					
investopedia	kalu	+1.65 %	$55.52	54.77	+0.90				54.62									
investorguide	kalu	+1.65%	55.52	54.77	+0.90		55.76	53.59		55.07	33.80		63.96	1.054b			0.854	
marketintellisearch	kalu	1.65 %	$55.52	$54.77	0.90	154.40k	$55.76	$53.59	$54.62			19.27m	62.07	1.05b	1.76 %		0.88	
marketwatch	kalu	+1.65%	$55.52	open: 54.77	+0.90	2,902	$55.76	$53.59	$54.62	$55.76	$33.90		63.76	$1.04b	1.73%	0.24	0.87	
minyanville	kalu	+1.648%	55.52 usd	54.77	+0.9000	139,499	55.76	53.59	54.62	55.07	33.90	19,268,791						
msn-money	kalu	+1.65%	55.52	54.77	+0.90	139,499	55.76	53.59	54.62	55.07	33.90	19.27 mil	63.82	1.05 bil	1.76%	0.96	0.88	
nasdaq-com	kalu	1.65%	$ 55.52	$ 54.77	0.90	139,499	$ 55.76	$ 53.59	$ 54.62	$ 55.07	$ 33.9012	19,269,000	63.82	$ 1,069,814,880	1.76 %	$0.960000	$ 0.87	
optimum	kalu	+1.65%	55.52 ( 4:30 pm edt)	54.77	+0.90	139,499	55.76	53.59	54.62	55.07	33.90	19.27m	63.8	1.1b	1.73	0.96	0.87	
paidcontent	kalu	+1.648%	55.52 usd	54.77	+0.9000	139,499	55.76	53.59	54.62	55.07	33.90	19,268,791						
pc-quote	kalu	1.65%	55.52	54.77	0.90	140,139	55.76	53.59	54.62	55.07	33.90	18,956,643	62.78161	1,052,473,000		0.24		
personal-wealth-biz	kalu	+1.65%	55.52	54.77		140,139	55.76	53.59	54.62	55.07	33.80		63.96		1.76	0.96	0.854	
predictwallstreet	kalu	+1.65%	55.52		+0.90	139,499												
raymond-james	kalu	1.65	55.52	54.77	0.90	139,499	55.76	53.59	55.52	55.07	33.90		63.82				0.87	
renewable-energy-world	kalu	+1.648%	55.52 usd	54.77	+0.9000	139,499	55.76	53.59	54.62	55.07	33.90	19,268,791						
screamingmedia	kalu	+1.65%	$	open: 54.77	+0.90	2,902	$55.76	$53.59	$54.62	$55.76	$33.90		63.76	$1.04b	1.73%	0.24	0.87	
scroli	kalu	%	kalu			0												
simple-stock-quotes	kalu	+1.65%	last trade: 55.52		change: 0.900								p/e ratio: 63.96					
smartmoney	kalu	(1.65%)	55.52	$54.77	0.90	140,139	$55.76	$53.59	$54.62	$55.07	$33.90			1,052,500	1.76%	$0.24		
stocknod	kalu	+1.648%	55.52 usd	54.77	+0.9000	140,139	55.76	53.59	54.62	55.07	33.90	19,268,791						
stockpickr	kalu	1.65%	$55.52 0.90 | 1.65%	54.77	0.90	139.50k	55.76	53.59	54.62	55.07	33.90							
stocksmart	kalu	.0 %	$50.52	50.52	0	7,156	52.2	50.41										
stocktwits	kalu	1.65%	55.52		+0.90													
streetinsider-com	kalu	1.65%	55.52	$54.77	+0.90	139,499	$55.76	$53.59	$54.62	$55.07	$33.90		63.82				$0.87	
thecramerreport	kalu		55.52	54.77	+0.90	140139	55.76	53.59										
thestree	kalu	1.65%	$55.52	54.77	0.9	139499	55.76	53.59	54.62	-55.07	33.9	1.9268791e7		1.039358587e9				
tickerspy	kalu	1.65%	$55.52	54.77	+0.90	139,499	55.76	53.59	54.62	55.07	33.90		62.8	1.0b	1.76%	$0.24		
tmx-quotemedia	kalu	1.65%	55.520	54.770	0.900	140,139	55.760	53.590	54.620	55.070	33.901	19,268,791	62.80	1,069,803,276	1.758	0.240 usd	0.87	
updown	kalu	1.65%	$55.52	$54.77	$0.90	131,282	$55.76	$53.59	$54.62	$55.07	$33.90	19.26b	62.88	$1.05b			0.87	
wallstreetsurvivor	kalu	1.65%	55.52	54.77	0.90	137,237	55.76	53.59		55.07	33.90		62.80	$1b	1.80%	0.96 -	0.72	
yahoo-finance	kalu	1.65%	55.52	54.77	0.90	139,499	55.76	53.59	54.62	55.76	33.90		65.01	1.05b	1.80%	0.96	0.85	
ycharts-com	kalu	+1.65%	55.52		+0.90					55.07	33.90		63.82	1.07b	1.87%		0.87	
zacks	kalu	(1.65%)	55.52		0.90	vol.  139,499	55.76	53.59		55.76	33.90		37.93	1.05 b	1.76	0.96	1.44	
advfn	trak	2.14	23.44	23.0	0.49	204451	23.49	22.48										
barchart	trak	+2.14%	23.44	23.00	+0.49	220,848	23.49	22.48	22.95	26.80	14.40		38.97	$957.76 m			-0.03	
barrons	trak	2.14%	23.44	23.00	+0.49	204,451	23.49	22.48				40.32 million		$929.20 million	trak has not issued dividends in more than 1 year.			
bloomberg	trak	2.135%	23.440	23.000	0.490	204,451	23.490	22.480		26.80	14.40	41.115mil	180.308	963.731mil			0.130	
boston-com	trak	+2.135%	23.44 usd	23.00	+0.4900	204,451	23.49	22.48	22.95	26.80	14.40	41,114,789						
bostonmerchant	trak	+2.135%	23.44 usd	23.00	+0.4900	204,451	23.49	22.48	22.95	26.80	14.40	41,114,789						
business-insider	trak	+2.135%	23.44 usd	23.00	+0.4900	204,451	23.49	22.48	22.95	26.80	14.40	41,114,789						
chron	trak	+2.135%	23.44 usd	23.00	+0.4900	204,451	23.49	22.48	22.95	26.80	14.40	41,114,789						
cio-com	trak	+2.14%	23.44 usd	23.00	+0.4900	204,451	23.49	22.48	22.95	26.80	14.40	41,114,789		964m				
cnn-money	trak	+2.14%	23.44	23.00	+0.49	204,451	23.49	22.48	22.95				nm	$963.7m				
easystockalterts	trak	2.13%	23.44	23.00	+0.49	204451	23.49	22.48	22.95	26.80	14.40						-0.04	
eresearch-fidelity-com	trak	2.14%	23.4400	23.0000	0.4900	204,451	23.4900	22.4800	22.9500	26.8000	14.4000	41,115,000	nm	$943.59m				
finance-abc7-com	trak	+2.135%	23.44 usd	23.00	+0.4900	204,451	23.49	22.48	22.95	26.80	14.40	41,114,789						
finance-abc7chicago-com	trak	+2.135%	23.44 usd	23.00	+0.4900	204,451	23.49	22.48	22.95	26.80	14.40	41,114,789						
financial-content	trak	+2.135%	23.44 usd	23.00	+0.4900	204,451	23.49	22.48	22.95	26.80	14.40	41,114,789						
finapps-forbes-com	trak	2.1%	$23.44	23.00	0.49	204,451	23.49	22.48	22.95	26.80	14.40	41 mil		964 mil	0.0	0.00	-0.03	
finviz	trak	2.14%	23.44			202,835			22.95	-12.54%	62.78%	41.11m		963.62m			-0.04	
fool	trak	+2.14%	$23.44	$23.00	0.49	202,735	$23.49	$22.48	$22.95	$26.80	$14.40		0.00	$963.73m				
foxbusiness	trak		$23.44		+0.49	204,451			$22.95									
google-finance	trak	(2.14%)	23.44	23.00	+0.49	204,451.00	23.49	22.48		26.80	14.40	41.11m		963.73m			-0.04	
howthemarketworks	trak	2.135%	23.44	23	0.49	196,507	23.49	22.48	22.95									
hpcwire	trak	+2.135%	23.44 usd	23.00	+0.4900	204,451	23.49	22.48	22.95	26.80	14.40	41,114,789						
insidestocks	trak	+2.14%	23.44	23.00	+0.49	204451	23.49	22.48					price earnings ratio: 35.52					
investopedia	trak	+2.14 %	$23.44	23.00	+0.49				22.95									
investorguide	trak	+2.14%	23.44	23.00	+0.49		23.49	22.48		26.80	14.40			963.7m			-0.014	
marketintellisearch	trak	2.14 %	$23.44	$23.00	0.49	191.10k	$23.49	$22.48	$22.95			41.11m	0.00	0.94b	0.0 %		-0.04	
marketwatch	trak	+2.14%	$23.44	open: 23.00	+0.49	10,084	$23.49	$22.48	$22.95	$26.80	$14.40			$929.20m				
minyanville	trak	+2.135%	23.44 usd	23.00	+0.4900	204,451	23.49	22.48	22.95	26.80	14.40	41,114,789						
msn-money	trak	+2.14%	23.44	23.00	+0.49	204,451	23.49	22.48	22.95	26.80	14.40	41.11 mil	-586.00	943.58 mil			-0.04	
nasdaq-com	trak	2.14%	$ 23.44	$ 23	0.49	204,451	$ 23.49	$ 22.48	$ 22.95	$ 26.80	$ 14.40	41,115,000		$ 963,735,600			$ -0.03	
optimum	trak	+2.14%	23.44 ( 4:30 pm edt)	23.00	+0.49	204,451	23.49	22.48	22.95	26.80	14.40	41.11m		963.7m			-0.04	
paidcontent	trak	+2.135%	23.44 usd	23.00	+0.4900	204,451	23.49	22.48	22.95	26.80	14.40	41,114,789						
pc-quote	trak	2.14%	23.44	23.0	0.49	204,451	23.49	22.48	22.95	26.80	14.40	40,255,516	-573.75	943,589,000				
personal-wealth-biz	trak	+2.14%	23.44	23.00		204,451	23.49	22.48	22.95	26.80	14.40					0.00	-0.014	
predictwallstreet	trak	+2.14%	23.44		+0.49	204,451												
raymond-james	trak	2.14	23.44	23.00	0.49	204,451	23.49	22.48	23.44	26.80	14.40						-0.01	
renewable-energy-world	trak	+2.135%	23.44 usd	23.00	+0.4900	204,451	23.49	22.48	22.95	26.80	14.40	41,114,789						
screamingmedia	trak	+2.14%	$	open: 23.00	+0.49	10,084	$23.49	$22.48	$22.95	$26.80	$14.40			$898.36m				
scroli	trak	%	trak			0												
simple-stock-quotes	trak	+2.14%	last trade: 23.44		change: 0.490													
smartmoney	trak	(2.14%)	23.44	$23.00	0.49	204,451	$23.49	$22.48	$22.95	$26.80	$14.40			943,600	0.00%	$0.00		
stocknod	trak	+2.135%	23.44 usd	23.00	+0.4900	204,451	23.49	22.48	22.95	26.80	14.40	41,114,789						
stockpickr	trak	2.14%	$23.44 0.49 | 2.14%	23.00	0.49	202.74k	23.49	22.48	22.95	26.80	14.40							
stocksmart	trak	.0 %	$21.64	20.49	0	35,183	23.27	21.56										
stocktwits	trak	2.13%	23.44		+0.49													
streetinsider-com	trak	2.14%	23.44	$23.00	+0.49	204,451	$23.49	$22.48	$22.95	$26.80	$14.40						$-0.04	
thecramerreport	trak		23.44	23.00	+0.49	204451	23.49	22.48										
thestree	trak	2.14%	$23.44	23.0	0.49	202735	23.49	22.48	22.95	-26.8	14.4	4.1114789e7		9.29194231e8				
tickerspy	trak	2.14%	$23.44	23.00	+0.49	204,451	23.49	22.48	22.95	26.80	14.40		-573.8	943.4m	0.00%	$0.00		
tmx-quotemedia	trak	2.14%	23.440	23.000	0.490	204,451	23.490	22.480	22.950	26.800	14.400	41,114,789		963,730,654			-0.04	
updown	trak	2.14%	$23.44	$23.00	$0.49	194,107	$23.49	$22.48	$22.95	$26.80	$14.40	41.11b		$944m			-0.02	
wallstreetsurvivor	trak	2.14%	23.44	23.00	0.49	196,507	23.49	22.48		26.80	14.40			$944m			-0.69	
yahoo-finance	trak	2.14%	23.44	23.00	0.49	204,451	23.49	22.48	22.95	26.80	14.40			963.71m			-0.01	
ycharts-com	trak	+2.14%	23.44		+0.49					26.80	14.40			957.76m	0.00%		-0.04	
zacks	trak	(2.14%)	23.44		0.49	vol.  204,451	23.49	22.48		26.80	14.40		39.57	943.59 m	0.00	0.00	.58	
advfn	osur	3.99	8.87	8.55	0.34	201751	8.91	8.55										
barchart	osur	+3.99%	8.87	8.55	+0.34	224,950	8.91	8.55	8.53	9.00	3.18		0.00	$413.61 m			-0.08	
barrons	osur	3.99%	8.87	8.55	+0.34	199,916	8.91	8.55				46.19 million		$396.85 million	osur has not issued dividends in more than 1 year.			
bloomberg	osur	3.986%	8.870	8.550	0.340	201,751	8.910	8.550		9.00	3.18	46.688mil		414.125mil			-0.080	
boston-com	osur	+3.986%	8.870 usd	8.550	+0.3400	201,751	8.910	8.550	8.530	9.000	3.180	46,688,307						
bostonmerchant	osur	+3.986%	8.870 usd	8.550	+0.3400	201,751	8.910	8.550	8.530	9.000	3.180	46,688,307						
business-insider	osur	+3.986%	8.870 usd	8.550	+0.3400	201,751	8.910	8.550	8.530	9.000	3.180	46,688,307						
chron	osur	+3.986%	8.870 usd	8.550	+0.3400	199,916	8.910	8.550	8.530	9.000	3.180	46,688,307						
cio-com	osur	+3.99%	8.870 usd	8.550	+0.3400	199,916	8.910	8.550	8.530	9.000	3.180	46,688,307		414m				
cnn-money	osur	+3.99%	8.87	8.55	+0.34	193,426	8.91	8.55	8.53				nm	$414.1m				
easystockalterts	osur	3.98%	8.87	8.55	+0.34	199916	8.91	8.55	8.53	9.00	3.18						-0.09	
eresearch-fidelity-com	osur	3.99%	8.8700	8.5500	0.3400	199,916	8.9100	8.5500	8.5300	9.0000	3.1800	46,688,000	nm	$398.25m				
finance-abc7-com	osur	+3.986%	8.870 usd	8.550	+0.3400	199,916	8.910	8.550	8.530	9.000	3.180	46,688,307						
finance-abc7chicago-com	osur	+3.986%	8.870 usd	8.550	+0.3400	199,916	8.910	8.550	8.530	9.000	3.180	46,688,307						
financial-content	osur	+3.986%	8.870 usd	8.550	+0.3400	199,916	8.910	8.550	8.530	9.000	3.180	46,688,307						
finapps-forbes-com	osur	4.0%	$8.87	8.55	0.34	199,916	8.91	8.55	8.53	9.00	3.18	47 mil		414 mil	0.0	0.00	-0.08	
finviz	osur	3.99%	8.87			199,916			8.53	-1.44%	178.93%	46.69m		414.14m			-0.08	
fool	osur	+3.99%	$8.87	$8.55	0.34	199,916	$8.91	$8.55	$8.53	$9.00	$3.18		0.00	$414.13m				
foxbusiness	osur		$8.87		+0.34	201,751			$8.53									
google-finance	osur	(3.99%)	8.87	8.55	+0.34	199,916.00	8.91	8.55		9.00	3.18	46.69m		414.13m			-0.08	
howthemarketworks	osur	3.986%	8.87	8.55	0.34	191,926	8.91	8.55	8.53									
hpcwire	osur	+3.986%	8.870 usd	8.550	+0.3400	201,751	8.910	8.550	8.530	9.000	3.180	46,688,307						
insidestocks	osur	+3.99%	8.87	8.55	+0.34	199916	8.91	8.55										
investopedia	osur	+3.99 %	$8.87	8.55	+0.34				8.53									
investorguide	osur	+3.99%	8.87	8.56	+0.34		8.91	8.55		9.00	3.18			414.1m			-0.084	
marketintellisearch	osur	3.99 %	$8.87	$8.56	0.34	191.50k	$8.91	$8.55	$8.53			46.69m	0.00	0.40b	0.0 %		-0.08	
marketwatch	osur	+3.99%	$8.87	open: 8.55	+0.34	8,625	$8.91	$8.55	$8.53	$9.00	$3.18			$396.85m				
minyanville	osur	+3.986%	8.870 usd	8.550	+0.3400	199,916	8.910	8.550	8.530	9.000	3.180	46,688,307						
msn-money	osur	+3.99%	8.87	8.55	+0.34	199,916	8.91	8.55	8.53	9.00	3.18	46.69 mil	-98.56	398.25 mil			-0.08	
nasdaq-com	osur	3.99%	$ 8.87	$ 8.55	0.34	199,916	$ 8.91	$ 8.55	$ 8.53	$ 9	$ 3.18	46,688,000		$ 414,122,560			$ -0.08	
optimum	osur	+3.99%	8.87 ( 4:30 pm edt)	8.55	+0.34	199,916	8.91	8.55	8.53	9.00	3.18	46.69m		414.1m			-0.09	
paidcontent	osur	+3.986%	8.870 usd	8.550	+0.3400	199,916	8.910	8.550	8.530	9.000	3.180	46,688,307						
pc-quote	osur	3.99%	8.87	8.55	0.34	201,751	8.91	8.55	8.53	9.00	3.18	44,898,377	-94.77778	398,249,000				
personal-wealth-biz	osur	+3.99%	8.87	8.56		201,751	8.91	8.55	8.53	9.00	3.18					0.00	-0.084	
predictwallstreet	osur	+3.99%	8.87		+0.34	199,916												
raymond-james	osur	3.99	8.87	8.55	0.34	199,916	8.91	8.55	8.87	9.00	3.18						-0.08	
renewable-energy-world	osur	+3.986%	8.870 usd	8.550	+0.3400	199,916	8.910	8.550	8.530	9.000	3.180	46,688,307						
screamingmedia	osur	+3.99%	$	open: 8.55	+0.34	8,625	$8.91	$8.55	$8.53	$9.00	$3.18			$396.85m				
scroli	osur	%	osur			0												
simple-stock-quotes	osur	+3.99%	last trade: 8.87		change: 0.340													
smartmoney	osur	(3.99%)	8.87	$8.55	0.34	201,751	$8.91	$8.55	$8.53	$9.00	$3.18			398,300	0.00%	$0.00		
stocknod	osur	+3.986%	8.870 usd	8.550	+0.3400	201,751	8.910	8.550	8.530	9.000	3.180	46,688,307						
stockpickr	osur	3.99%	$8.87 0.34 | 3.99%	8.55	0.34	199.92k	8.91	8.55	8.53	9.00	3.18							
stocksmart	osur	.0 %	$8.525	5.93	0	11,756	8.55	8.31										
stocktwits	osur	3.99%	8.87		+0.34													
streetinsider-com	osur	3.99%	8.87	$8.55	+0.34	199,916	$8.91	$8.55	$8.53	$9.00	$3.18						$-0.09	
thecramerreport	osur		8.87	8.56	+0.34	199916	8.91	8.55										
thestree	osur	3.99%	$8.87	8.55	0.34	199916	8.91	8.55	8.53	-9.0	3.18	4.6688307e7		3.9685061e8				
tickerspy	osur	3.99%	$8.87	8.55	+0.34	199,916	8.91	8.55	8.53	9.00	3.18		-94.8	397.7m	0.00%	$0.00		
tmx-quotemedia	osur	3.99%	8.870	8.550	0.340	201,751	8.910	8.550	8.530	9.000	3.180	46,688,307		414,125,283			-0.09	
updown	osur	3.99%	$8.87	$8.55	$0.34	193,326	$8.91	$8.55	$8.53	$9.00	$3.18	46.68b		$398m			-0.08	
wallstreetsurvivor	osur	3.99%	8.87	8.55	0.34	191,926	8.91	8.55		9.00	3.18			$398m			-0.08	
yahoo-finance	osur	3.99%	8.87	8.56	0.34	199,916	8.91	8.55	8.53	9.00	3.18			414.12m			-0.08	
ycharts-com	osur	+3.99%	8.87		+0.34					9.00	3.18			413.61m	0.00%		-0.09	
zacks	osur	(3.99%)	8.87		0.34	vol.  199,916	8.91	8.55		9.00	3.18			398.25 m	0.00	0.00	-.08	
advfn	adct	0.00	12.74		0.0													
barrons	adct																	
bloomberg	adct																	
boston-com	adct	0.00%	1,796 aed	1796.48	+0.00	1,796	null	null	+0.00	1796.48	1796.48	1735.56 - 2526.56						
bostonmerchant	adct	0.00%	1,796 aed	1796.48	+0.00	1,796	null	null	+0.00	1796.48	1796.48	1735.56 - 2526.56						
business-insider	adct	0.00%	1,796 aed	1796.48	+0.00	1,796	null	null	+0.00	1796.48	1796.48	1735.56 - 2526.56						
chron	adct	0.00%	1,796 aed	1796.48	+0.00	1,796	null	null	+0.00	1796.48	1796.48	1735.56 - 2526.56						
cio-com	adct	0.00%	1,796 aed	1796.48	+0.00	1,796	1796.48	1796.48	1796.48	2526.56	1735.56							
cnn-money	adct																	
easystockalterts	adct	0.00%	12.74	12.56	+0.00	500	12.74	12.74	12.74	12.76	5.18		16.33				0.78	
finance-abc7-com	adct	0.00%	1,796 aed	1796.48	+0.00	1,796	null	null	+0.00	1796.48	1796.48	1735.56 - 2526.56						
finance-abc7chicago-com	adct	0.00%	1,796 aed	1796.48	+0.00	1,796	null	null	+0.00	1796.48	1796.48	1735.56 - 2526.56						
financial-content	adct	0.00%	1,796 aed	1796.48	+0.00	1,796	null	null	+0.00	1796.48	1796.48	1735.56 - 2526.56						
fool	adct																	
foxbusiness	adct																	
howthemarketworks	adct																	
hpcwire	adct	0.00%	1,796 aed	1796.48	+0.00	1,796	null	null	+0.00	1796.48	1796.48	1735.56 - 2526.56						
insidestocks	adct																	
investorguide	adct		0.00															
marketintellisearch	adct	2.99 %	$33.74	$32.89	0.98	1698.20k	$33.81	$32.68	$32.76						%			
marketwatch	adct																	
minyanville	adct	0.00%	1,796 aed	1796.48	+0.00	1,796	null	null	+0.00	1796.48	1796.48	1735.56 - 2526.56						
msn-money	adct																	
paidcontent	adct	0.00%	1,796 aed	1796.48	+0.00	1,796	null	null	+0.00	1796.48	1796.48	1735.56 - 2526.56						
pc-quote	adct	0.00%				0						0		0				
personal-wealth-biz	adct					0												
predictwallstreet	adct	0.00%	12.74		0.00													
raymond-james	adct	0.00	12.74		0.00				12.74	12.76	7.34						0.00	
renewable-energy-world	adct	0.00%	1,796 aed	1796.48	+0.00	1,796	null	null	+0.00	1796.48	1796.48	1735.56 - 2526.56						
screamingmedia	adct																	
scroli	adct	%	adct			0												
simple-stock-quotes	adct		last trade: 0.00		change: 0.000													
smartmoney	adct									$12.76	$5.18				0.00%	$0.00		
stocknod	adct	0.00%	1,796 aed	1796.48	+0.00	1,796	null	null	+0.00	1796.48	1796.48	1735.56 - 2526.56						
stockpickr	adct	0.00%	$12.74 0.00 | 0.00%	12.76	0.00	917.20k	12.76	12.74	12.74	12.76	5.18							
stocksmart	adct	%	$12.74	12.76		102,135	12.76	12.74										
stocktwits	adct	0.00%	12.74		0.00													
streetinsider-com	adct	-0%	12.74	$12.56		500	$12.74	$12.74	$12.74	$12.76	$5.18		16.33				$0.78	
thecramerreport	adct		0.00															
thestree	adct	0.0%	$12.74	12.76	0.0	917202	12.76	12.74	12.74	-12.76	5.18	9.7155925e7		1.237766485e9				
tickerspy	adct	0.00%	$12.74	12.76	0.00	917,002	12.76	12.74	12.74	12.76	5.18		16.3	1.2b	0.00%	$0.00		
tmx-quotemedia	adct																	
wallstreetsurvivor	adct	-			-		- -											
ycharts-com	adct																	
zacks	adct																	
advfn	mcrl	0.95	10.68	10.63	0.1	374042	10.79	10.44										
barchart	mcrl	+0.95%	10.68	10.63	+0.10	391,383	10.79	10.44	10.58	14.94	8.73		12.93	$661.73 m	1.35%	$0.14	+0.80	
barrons	mcrl	0.95%	10.68	10.63	+0.10	373,872	10.79	10.44				62.56 million		$642.82 million	1.31%	$0.04		
bloomberg	mcrl	0.945%	10.680	10.630	0.100	374,042	10.790	10.440		14.98	8.80	62.168mil	13.350	663.950mil	1.311	0.040 regular cash	0.800	
boston-com	mcrl	+0.9452%	10.68 usd	10.63	+0.1000	374,042	10.79	10.44	10.58	14.98	8.800	62,167,613						
bostonmerchant	mcrl	+0.9452%	10.68 usd	10.63	+0.1000	374,042	10.79	10.44	10.58	14.98	8.800	62,167,613						
business-insider	mcrl	+0.9452%	10.68 usd	10.63	+0.1000	374,042	10.79	10.44	10.58	14.98	8.800	62,167,613						
chron	mcrl	+0.9452%	10.68 usd	10.63	+0.1000	373,872	10.79	10.44	10.58	14.98	8.800	62,167,613						
cio-com	mcrl	+0.95%	10.68 usd	10.63	+0.1000	373,872	10.79	10.44	10.58	14.98	8.800	62,167,613	13.35	664m	1.4	0.14		
cnn-money	mcrl	+0.95%	10.68	10.63	+0.10	365,057	10.79	10.44	10.58				13.4	$664.0m	1.31%			
easystockalterts	mcrl	0.94%	10.68	10.63	+0.10	373872	10.79	10.44	10.58	14.98	8.80		13.35				0.80	
eresearch-fidelity-com	mcrl	0.95%	10.6800	10.6300	0.1000	373,872	10.7900	10.4400	10.5800	14.9800	8.8000	62,168,000	13.23	$657.74m	1.32%	$0.035000		
finance-abc7-com	mcrl	+0.9452%	10.68 usd	10.63	+0.1000	373,872	10.79	10.44	10.58	14.98	8.800	62,167,613						
finance-abc7chicago-com	mcrl	+0.9452%	10.68 usd	10.63	+0.1000	373,872	10.79	10.44	10.58	14.98	8.800	62,167,613						
financial-content	mcrl	+0.9452%	10.68 usd	10.63	+0.1000	373,872	10.79	10.44	10.58	14.98	8.800	62,167,613						
finapps-forbes-com	mcrl	0.9%	$10.68	10.63	0.10	373,872	10.79	10.44	10.58	14.98	8.80	62 mil	13.4	664 mil	1.3	0.14	0.80	
finviz	mcrl	0.95%	10.68			373,872			10.58	-28.51%	22.33%	62.17m	13.22	657.76m		0.14	0.80	
fool	mcrl	+0.95%	$10.68	$10.63	0.10	373,872	$10.79	$10.44	$10.58	$14.98	$8.80		12.90	$663.95m	1.90%	0.14		
foxbusiness	mcrl		$10.68		+0.10	376,023			$10.58									
google-finance	mcrl	(0.95%)	10.68	10.63	+0.10	373,872.00	10.79	10.44		14.98	8.80	62.17m	13.38	663.95m	1.31	0.04	0.80	
howthemarketworks	mcrl	0.945%	10.68	10.63	0.1	360,357	10.79	10.44	10.58									
hpcwire	mcrl	+0.9452%	10.68 usd	10.63	+0.1000	374,042	10.79	10.44	10.58	14.98	8.800	62,167,613						
insidestocks	mcrl	+0.95%	10.68	10.63	+0.10	373872	10.79	10.44					price earnings ratio: 13.19					
investopedia	mcrl	+0.95 %	$10.68	10.63	+0.10				10.58									
investorguide	mcrl	+0.95%	10.68	10.57	+0.10		10.79	10.44		14.98	8.80		13.39	663.9m			0.79	
marketintellisearch	mcrl	0.95 %	$10.68	$10.57	0.10	364.70k	$10.79	$10.44	$10.58			62.17m	13.22	0.66b	1.32 %		0.80	
marketwatch	mcrl	+0.95%	$10.68	open: 10.63	+0.10	10,796	$10.79	$10.44	$10.58	$14.98	$8.80		13.46	$642.82m	1.31%	0.04	0.79	
minyanville	mcrl	+0.9452%	10.68 usd	10.63	+0.1000	373,872	10.79	10.44	10.58	14.98	8.800	62,167,613						
msn-money	mcrl	+0.95%	10.68	10.63	+0.10	373,872	10.79	10.44	10.58	14.98	8.80	62.17 mil	13.52	657.73 mil	1.32%	0.14	0.80	
nasdaq-com	mcrl	0.95%	$ 10.68	$ 10.63	0.10	373,872	$ 10.79	$ 10.44	$ 10.58	$ 14.98	$ 8.80	62,168,000	13.35	$ 663,954,240	1.32 %	$0.140000	$ 0.80	
optimum	mcrl	+0.95%	10.68 ( 4:00 pm edt)	10.63	+0.10	367,372	10.79	10.44	10.58	14.98	8.80	62.17m	13.3	664.0m	1.31	0.14	0.80	
paidcontent	mcrl	+0.9452%	10.68 usd	10.63	+0.1000	373,872	10.79	10.44	10.58	14.98	8.800	62,167,613						
pc-quote	mcrl	0.95%	10.68	10.63	0.10	374,042	10.79	10.44	10.58	14.98	8.80	61,585,899	13.39241	657,737,000		0.035		
personal-wealth-biz	mcrl	+0.95%	10.68	10.57		376,023	10.79	10.44	10.58	14.98	8.80		13.39		1.32	0.14	0.79	
predictwallstreet	mcrl	+0.95%	10.68		+0.10	373,872												
raymond-james	mcrl	0.95	10.68	10.63	0.10	373,872	10.79	10.44	10.68	14.98	8.80		13.19				0.81	
renewable-energy-world	mcrl	+0.9452%	10.68 usd	10.63	+0.1000	373,872	10.79	10.44	10.58	14.98	8.800	62,167,613						
screamingmedia	mcrl	+0.95%	$	open: 10.63	+0.10	8,815	$10.79	$10.44	$10.58	$14.98	$8.80		13.46	$642.82m	1.31%	0.04	0.79	
scroli	mcrl	%	mcrl			0												
simple-stock-quotes	mcrl	+0.95%	last trade: 10.68		change: 0.100								p/e ratio: 13.39					
smartmoney	mcrl	(0.95%)	10.68	$10.63	0.10	374,042	$10.79	$10.44	$10.58	$14.98	$8.80			657,700	1.32%	$0.04		
stocknod	mcrl	+0.9452%	10.68 usd	10.63	+0.1000	374,042	10.79	10.44	10.58	14.98	8.800	62,167,613						
stockpickr	mcrl	0.95%	$10.68 0.10 | 0.95%	10.63	0.10	373.87k	10.79	10.44	10.58	14.98	8.80							
stocksmart	mcrl	.0 %	$11.72	13.32	0	154,142	11.87	11.65										
stocktwits	mcrl	0.94%	10.68		+0.10													
streetinsider-com	mcrl	0.95%	10.68	$10.63	+0.10	373,872	$10.79	$10.44	$10.58	$14.98	$8.80		13.35				$0.80	
thecramerreport	mcrl		10.68	10.57	+0.10	373872	10.79	10.44										
thestree	mcrl	0.95%	$10.68	10.63	0.1	373872	10.79	10.44	10.58	-14.98	8.8	6.2167613e7		6.42813118e8				
tickerspy	mcrl	0.95%	$10.68	10.63	+0.10	373,872	10.79	10.44	10.58	14.98	8.80		13.4	657.1m	1.32%	$0.04		
tmx-quotemedia	mcrl	0.95%	10.680	10.630	0.100	376,023	10.790	10.440	10.580	14.980	8.800	62,167,613	13.20	663,950,107	1.323	0.035 usd	0.80	
updown	mcrl	0.95%	$10.68	$10.63	$0.10	365,057	$10.79	$10.44	$10.58	$14.98	$8.80	62.16b	13.08	$658m			0.81	
wallstreetsurvivor	mcrl	0.95%	10.68	10.63	0.10	360,357	10.79	10.44		14.98	8.80		13.20	$658m	1.30%	0.14 -	0.81	
yahoo-finance	mcrl	0.95%	10.68	10.57	0.10	373,872	10.79	10.44	10.58	14.98	8.80		13.52	663.94m	1.40%	0.14	0.79	
ycharts-com	mcrl	+0.95%	10.68		+0.10					14.98	8.80		13.52	661.73m	1.29%		0.79	
zacks	mcrl	(0.95%)	10.68		0.10	vol.  373,872	10.79	10.44		14.98	8.80		13.23	657.74 m	1.32	0.14	.8	
advfn	chg	1.41	54.01	53.35	0.75	40594	54.12	53.33										
barchart	chg	+1.41%	54.01	53.35	+0.75	40,594	54.12	53.33	53.26	54.44	36.99		20.06	$843.64 m	4.08%	$2.16	+2.19	
barrons	chg	1.41%	54.01	53.35	+0.75	38,310	54.12	53.33				15.95 million		$823.26 million	4.00%	$0.54		
bloomberg	chg	1.408%	54.010	53.350	0.750	40,594	54.120	53.330		54.44	38.60	15.542mil	19.784	839.443mil	4.004	0.540 regular cash	2.730	
boston-com	chg	+1.408%	54.01 usd	53.35	+0.7500	40,594	54.12	53.33	53.26	54.38	38.60	15,542,371						
bostonmerchant	chg	+1.408%	54.01 usd	53.35	+0.7500	40,594	54.12	53.33	53.26	54.38	38.60	15,542,371						
business-insider	chg	+1.408%	54.01 usd	53.35	+0.7500	40,594	54.12	53.33	53.26	54.38	38.60	15,542,371						
chron	chg	+1.408%	54.01 usd	53.35	+0.7500	40,494	54.12	53.33	53.26	54.38	38.60	15,542,371						
cio-com	chg	+1.41%	54.01 usd	53.35	+0.7500	40,494	54.12	53.33	53.26	54.38	38.60	15,542,371	24.78	839m	4.1	2.16		
cnn-money	chg	+1.41%today&rsquo;s change	54.01data as of 4:03pm et	53.35	+0.75	38,310	54.12	53.33	53.26				24.8	$839.4m	4.00%			
easystockalterts	chg	1.41%	54.01	53.35	+0.75	40494	54.12	53.33	53.26	54.38	38.60		24.78				2.18	
eresearch-fidelity-com	chg	1.41%	54.0100	53.3500	0.7500	40,494	54.1200	53.3300	53.2600	54.4400	38.6000	15,621,000	24.43	$831.97m	4.06%	$0.540000		
finance-abc7-com	chg	+1.408%	54.01 usd	53.35	+0.7500	40,494	54.12	53.33	53.26	54.38	38.60	15,542,371						
finance-abc7chicago-com	chg	+1.408%	54.01 usd	53.35	+0.7500	40,494	54.12	53.33	53.26	54.38	38.60	15,542,371						
financial-content	chg	+1.408%	54.01 usd	53.35	+0.7500	40,494	54.12	53.33	53.26	54.38	38.60	15,542,371						
finapps-forbes-com	chg	1.4%	$54.01	53.35	0.75	40,494	54.12	53.33	53.26	54.44	38.60	16 mil		844 mil	4.0	2.16		
finviz	chg	1.41%	54.01			40,494			53.26	-0.79%	46.37%	15.62m	24.32	831.92m		2.16	2.19	
fool	chg	+1.41%	$54.01	$53.35	0.75	40,494	$54.12	$53.33	$53.26	$54.44	$38.60		24.20	$839.44m	5.40%	2.16		
foxbusiness	chg		$54.01		+0.75	41,205			$53.26									
google-finance	chg	(1.41%)	54.01	53.35	+0.75	40,494.00	54.12	53.33		54.44	38.60	15.54m	24.67	839.44m	4.00	0.54	2.19	
howthemarketworks	chg	1.408%	54.01	53.35	0.75	38,310	54.12	53.33	53.26									
hpcwire	chg	+1.408%	54.01 usd	53.35	+0.7500	40,594	54.12	53.33	53.26	54.38	38.60	15,542,371						
insidestocks	chg	+1.41%	54.01	53.35	+0.75	38310	54.12	53.33										
investopedia	chg	+1.41 %	$54.01	53.35	+0.75				53.26									
investorguide	chg	+1.41%	54.01	53.35	+0.75		54.12	53.33		54.44	37.75		24.22	839.4m			2.199	
marketintellisearch	chg	1.41 %	$54.01	$53.35	0.75	30.70k	$54.12	$53.33	$53.26			15.62m	24.32	0.83b	4.06 %		2.19	
marketwatch	chg	+1.41%	$54.01	open: 53.35	+0.75	2,795	$54.12	$53.33	$53.26	$54.44	$38.60		24.56	$823.26m	4.00%	0.54	2.20	
minyanville	chg	+1.408%	54.01 usd	53.35	+0.7500	40,494	54.12	53.33	53.26	54.38	38.60	15,542,371						
msn-money	chg	+1.41%	54.01	53.35	+0.75	40,494	54.12	53.33	53.26	54.44	38.60	15.62 mil	24.55	831.96 mil	4.06%	2.16	2.20	
nasdaq-com	chg	1.41%	$ 54.01		0.75	40,494	$ 54.12	$ 53.33	$ 53.26	$ 54.44	$ 38.60	15,542,000	24.66	$ 839,423,420	4.06 %	$2.160000	$ 2.19	
optimum	chg	+1.41%	54.01 ( 4:15 pm edt)	53.35	+0.75	40,494	54.12	53.33	53.26	54.38	38.60	15.54m	24.8	839.4m	4.00	2.16	2.18	
paidcontent	chg	+1.408%	54.01 usd	53.35	+0.7500	40,494	54.12	53.33	53.26	54.38	38.60	15,542,371						
pc-quote	chg	1.41%	54.01	53.35	0.75	40,594	54.12	53.33	53.26	54.44	38.60	15,326,178	24.20909	827,767,000		0.54		
personal-wealth-biz	chg	+1.41%	54.01	53.35		41,205	54.12	53.33	53.26	54.44	37.75		24.22		4.06	2.16	2.199	
predictwallstreet	chg	+1.41%	54.01		+0.75	40,494												
raymond-james	chg	1.41	54.01	53.35	0.75	40,494	54.12	53.33	54.01	54.44	38.60		24.44				2.21	
renewable-energy-world	chg	+1.408%	54.01 usd	53.35	+0.7500	40,494	54.12	53.33	53.26	54.38	38.60	15,542,371						
screamingmedia	chg	+1.41%	$	open: 53.35	+0.75	2,184	$54.12	$53.33	$53.26	$54.44	$38.60		24.56	$823.26m	4.00%	0.54	2.20	
scroli	chg	%	chg			0												
simple-stock-quotes	chg	+1.41%	last trade: 54.01		change: 0.750								p/e ratio: 24.22					
smartmoney	chg	(1.41%)	54.01	$53.35	0.75	40,594	$54.12	$53.33	$53.26	$54.44	$38.60			827,800	4.06%	$0.54		
stocknod	chg	+1.408%	54.01 usd	53.35	+0.7500	40,594	54.12	53.33	53.26	54.38	38.60	15,542,371						
stockpickr	chg	1.41%	$54.01 0.75 | 1.41%	53.35	0.75	40.49k	54.12	53.33	53.26	54.44	38.60							
stocksmart	chg	.0 %	$53	49.16	0	2,817	54.25	53										
stocktwits	chg	1.39%	54.00		+0.74													
streetinsider-com	chg	1.41%	54.01	$53.35	+0.75	40,494	$54.12	$53.33	$53.26	$54.38	$38.60		24.78				$2.18	
thecramerreport	chg		54.01	53.35	+0.75	40594	54.12	53.33										
thestree	chg	1.41%	$54.01	53.35	0.75	40494	54.12	53.33	53.26	-54.44	38.6	1.5542371e7		8.23279392e8				
tickerspy	chg	1.41%	$54.01	53.35	+0.75	40,594	54.12	53.33	53.26	54.44	38.60		24.2	831.9m	4.06%	$0.54		
tmx-quotemedia	chg	1.41%	54.010	53.350	0.750	41,205	54.120	53.330	53.260	54.440	38.600	15,542,371	24.30	839,443,458	4.056	0.540 usd	2.19	
updown	chg	1.41%	$54.01	$53.35	$0.75	38,310	$54.12	$53.33	$53.26	$54.44	$38.60	15.54b	27.35	$828m			1.95	
wallstreetsurvivor	chg	1.41%	54.01	53.35	0.75	38,310	54.12	53.33		54.44	38.60		24.30	$828m	4.10%	2.16 -	2.41	
yahoo-finance	chg	1.41%	54.01	53.35	0.75	40,494	54.12	53.33	53.26	54.44	38.60		24.56	839.42m	4.10%	2.16	2.20	
ycharts-com	chg	+1.43%	54.00		+0.76					54.44	38.60		24.55	843.48m	4.14%		2.20	
zacks	chg	(1.41%)	54.01		0.75	vol.  40,494	54.12	53.33		54.44	38.60		20.17	827.77 m	4.06	2.16	2.64	
advfn	chh	3.21	34.43	33.45	1.07	153494	34.51	33.45										
barchart	chh	+3.21%	34.43	33.45	+1.07	153,494	34.51	33.45	33.36	41.19	28.67		18.21	$2.05 b	2.22%	$0.74	+1.79	
barrons	chh	3.21%	34.43	33.45	+1.07	153,494	34.51	33.45				59.04 million		$1.99 billion	2.15%	$0.18		
bloomberg	chh	3.207%	34.430	33.450	1.070	153,494	34.510	33.450		41.42	29.25	59.807mil	18.918	2,059.156mil	2.151	0.185 regular cash	1.820	
boston-com	chh	+3.207%	34.43 usd	33.45	+1.070	153,494	34.51	33.45	33.36	41.42	29.25	59,807,015						
bostonmerchant	chh	+3.207%	34.43 usd	33.45	+1.070	153,494	34.51	33.45	33.36	41.42	29.25	59,807,015						
business-insider	chh	+3.207%	34.43 usd	33.45	+1.070	153,494	34.51	33.45	33.36	41.42	29.25	59,807,015						
chron	chh	+3.207%	34.43 usd	33.45	+1.070	153,494	34.51	33.45	33.36	41.42	29.25	59,807,015						
cio-com	chh	+3.21%	34.43 usd	33.45	+1.070	153,494	34.51	33.45	33.36	41.42	29.25	59,807,015	16.80	2b	2.3	0.74		
cnn-money	chh	+3.21%today&rsquo;s change	34.43data as of 4:01pm et	33.45	+1.07	153,494	34.51	33.45	33.36				16.8	$2.1b	2.15%			
easystockalterts	chh	3.20%	34.43	33.45	+1.07	153494	34.51	33.45	33.36	41.42	29.25		16.80				2.05	
eresearch-fidelity-com	chh	3.21%	34.4300	33.4500	1.0700	153,494	34.5100	33.4500	33.3600	41.4200	29.2500	59,807,000	18.64	$2.00b	2.22%	$0.185000		
finance-abc7-com	chh	+3.207%	34.43 usd	33.45	+1.070	153,494	34.51	33.45	33.36	41.42	29.25	59,807,015						
finance-abc7chicago-com	chh	+3.207%	34.43 usd	33.45	+1.070	153,494	34.51	33.45	33.36	41.42	29.25	59,807,015						
financial-content	chh	+3.207%	34.43 usd	33.45	+1.070	153,494	34.51	33.45	33.36	41.42	29.25	59,807,015						
finapps-forbes-com	chh	3.2%	$34.43	33.45	1.07	153,494	34.51	33.45	33.36	41.42	29.25	60 mil	19.2	2 bil	2.1	0.74	1.79	
finviz	chh	3.21%	34.43			153,494			33.36	-16.41%	20.11%	59.81m	19.23	2.06b		0.74	1.79	
fool	chh	+3.21%	$34.43	$33.45	1.07	153,494	$34.51	$33.45	$33.36	$41.42	$29.25		16.30	$2.06b	2.30%	0.74		
foxbusiness	chh		$34.43		+1.07	153,494			$33.36									
google-finance	chh	(3.21%)	34.43	33.45	+1.07	153,494.00	34.51	33.45		41.42	29.25	59.47m	19.24	2.05b	2.15	0.19	1.79	
howthemarketworks	chh	3.207%	34.43	33.45	1.07	153,494	34.51	33.45	33.36									
hpcwire	chh	+3.207%	34.43 usd	33.45	+1.070	153,494	34.51	33.45	33.36	41.42	29.25	59,807,015						
insidestocks	chh	+3.21%	34.43	33.45	+1.07	153494	34.51	33.45					price earnings ratio: 20.49					
investopedia	chh	+3.21 %	$34.43	33.45	+1.07				33.36									
investorguide	chh	+3.21%	34.43	33.45	+1.07		34.51	33.45		41.42	29.25		18.53	2.055b			1.80	
marketintellisearch	chh	3.21 %	$34.43	$33.45	1.07	151.80k	$34.51	$33.45	$33.36			59.81m	18.64	2.00b	2.22 %		1.79	
marketwatch	chh	+3.21%	$34.43	open: 33.45	+1.07	153,494	$34.51	$33.45	$33.36	$41.42	$29.25		19.02	$1.99b	2.15%	0.19	1.81	
minyanville	chh	+3.207%	34.43 usd	33.45	+1.070	153,494	34.51	33.45	33.36	41.42	29.25	59,807,015						
msn-money	chh	+3.21%	34.43	33.45	+1.07	153,494	34.51	33.45	33.36	41.42	29.25	59.81 mil	19.13	2 bil	2.22%	0.74	1.79	
nasdaq-com	chh	3.21%	$ 34.43		1.07	153,494	$ 34.51	$ 33.45	$ 33.36	$ 41.42	$ 29.25	59,807,000	19.23	$ 2,059,155,010	2.22 %	$0.740000	$ 1.79	
optimum	chh	+3.21%	34.43 ( 4:15 pm edt)	33.45	+1.07	153,494	34.51	33.45	33.36	41.42	29.25	59.81m	16.8	2.1b	2.15	0.74	2.05	
paidcontent	chh	+3.207%	34.43 usd	33.45	+1.070	153,494	34.51	33.45	33.36	41.42	29.25	59,807,015						
pc-quote	chh	3.21%	34.43	33.45	1.07	153,494	34.51	33.45	33.36	41.42	29.25	57,948,344	18.53333	1,995,162,000		0.185		
personal-wealth-biz	chh	+3.21%	34.43	33.45		153,494	34.51	33.45	33.36	41.42	29.25		18.53		2.22	0.74	1.80	
predictwallstreet	chh	+3.21%	34.43		+1.07	153,494												
raymond-james	chh	3.21	34.43	33.45	1.07	153,494	34.51	33.45	34.43	41.42	29.25		19.13				1.80	
renewable-energy-world	chh	+3.207%	34.43 usd	33.45	+1.070	153,494	34.51	33.45	33.36	41.42	29.25	59,807,015						
screamingmedia	chh	+3.21%	$	open: 33.45	+1.07	153,494	$34.51	$33.45	$33.36	$41.42	$29.25		19.02	$1.99b	2.15%	0.19	1.81	
scroli	chh	%	chh			0												
simple-stock-quotes	chh	+3.21%	last trade: 34.43		change: 1.070								p/e ratio: 18.53					
smartmoney	chh	(3.21%)	34.43	$33.45	1.07	153,494	$34.51	$33.45	$33.36	$41.42	$29.25			1,995,200	2.22%	$0.19		
stocknod	chh	+3.207%	34.43 usd	33.45	+1.070	153,494	34.51	33.45	33.36	41.42	29.25	59,807,015						
stockpickr	chh	3.21%	$34.43 1.07 | 3.21%	33.52	1.07	153.49k	34.51	33.45	33.36	41.42	29.25							
stocksmart	chh	.0 %	$34.91	38.52	0	10,823	35.63	34.89										
stocktwits	chh	3.18%	34.42		+1.06													
streetinsider-com	chh	3.21%	34.43	$33.45	+1.07	153,494	$34.51	$33.45	$33.36	$41.42	$29.25		16.80				$2.05	
thecramerreport	chh		34.43	33.45	+1.07	153494	34.51	33.45										
thestree	chh	3.21%	$34.43	33.52	1.07	153494	34.51	33.45	33.36	-41.42	29.25	5.9807015e7		1.99276974e9				
tickerspy	chh	3.21%	$34.43	33.45	+1.07	153,494	34.51	33.45	33.36	41.42	29.25		18.5	1.9b	2.22%	$0.18		
tmx-quotemedia	chh	3.21%	34.430	33.450	1.070	153,494	34.510	33.450	33.360	41.420	29.250	59,807,015	16.30	2,059,155,526	2.149	0.185 usd	2.05	
updown	chh	3.21%	$34.43	$33.45	$1.07	153,494	$34.51	$33.45	$33.36	$41.42	$29.25	59.80b	18.33	$1.99b			1.82	
wallstreetsurvivor	chh	3.21%	34.43	33.45	1.07	153,494	34.51	33.45		41.42	29.25		16.30	$2b	2.20%	0.74 -	1.80	
yahoo-finance	chh	3.21%	34.43	33.45	1.07	153,494	34.51	33.45	33.36	41.42	29.25		19.13	2.06b	2.20%	0.74	1.80	
ycharts-com	chh	+3.18%	34.42		+1.06					41.42	29.25							
zacks	chh	(3.21%)	34.43		1.07	vol.  153,494	34.51	33.45		41.42	29.25		18.23	2.00 b	2.22	0.74	1.83	
advfn	mcri	-3.54	10.07	10.44	-0.37	16815	10.44	10.06										
barchart	mcri	-3.54%	10.07	10.44	-0.37	19,167	10.44	10.06	10.44	13.51	8.77		22.04	$162.53 m			+0.45	
barrons	mcri	3.54%	10.07	10.44	-0.37	16,465	10.44	10.06				16.21 million		$167.19 million	mcri has not issued dividends in more than 1 year.			
bloomberg	mcri	-3.544%	10.070	10.440	-0.370	16,815	10.440	10.060		13.51	8.77	16.138mil	21.426	162.511mil			0.470	
boston-com	mcri	-3.544%	10.07 usd	10.44	-0.3700	16,815	10.44	10.06	10.44	13.51	8.770	16,138,158						
bostonmerchant	mcri	-3.544%	10.07 usd	10.44	-0.3700	16,815	10.44	10.06	10.44	13.51	8.770	16,138,158						
business-insider	mcri	-3.544%	10.07 usd	10.44	-0.3700	16,815	10.44	10.06	10.44	13.51	8.770	16,138,158						
chron	mcri	-3.544%	10.07 usd	10.44	-0.3700	16,465	10.44	10.06	10.44	13.51	8.770	16,138,158						
cio-com	mcri	-3.54%	10.07 usd	10.44	-0.3700	16,465	10.44	10.06	10.44	13.51	8.770	16,138,158	22.38	163m				
cnn-money	mcri	-3.54%today&rsquo;s change	10.07data as of 4:00pm et	10.44	-0.37	14,786	10.44	10.06	10.44				19.7	$162.5m				
easystockalterts	mcri	-3.54%	10.07	10.44	-0.37	16465	10.44	10.06	10.44	13.51	8.77		22.38				0.45	
eresearch-fidelity-com	mcri	-3.54%	10.0700	10.4400	-0.3700	16,465	10.4400	10.0600	10.4400	13.5100	8.7700	16,138,000	23.20	$168.48m				
finance-abc7-com	mcri	-3.544%	10.07 usd	10.44	-0.3700	16,465	10.44	10.06	10.44	13.51	8.770	16,138,158						
finance-abc7chicago-com	mcri	-3.544%	10.07 usd	10.44	-0.3700	16,465	10.44	10.06	10.44	13.51	8.770	16,138,158						
financial-content	mcri	-3.544%	10.07 usd	10.44	-0.3700	16,465	10.44	10.06	10.44	13.51	8.770	16,138,158						
finapps-forbes-com	mcri	-3.5%	$10.07	10.44	-0.37	16,465	10.44	10.06	10.44	13.51	8.77	16 mil	22.4	163 mil	0.0	0.00	0.45	
finviz	mcri	-3.54%	10.07			16,465			10.44	-25.46%	14.82%	16.14m	23.20	168.50m			0.45	
fool	mcri	-3.54%	$10.07	$10.44	-0.37	16,465	$10.44	$10.06	$10.44	$13.51	$8.77		23.00	$162.51m				
foxbusiness	mcri		$10.07		-0.37	16,815			$10.44									
google-finance	mcri	(-3.54%)	10.07	10.44	-0.37	16,465.00	10.44	10.06		13.51	8.77	16.14m	22.27	162.51m			0.45	
howthemarketworks	mcri	-3.544%	10.07	10.44	-0.37	15,186	10.44	10.06	10.44									
hpcwire	mcri	-3.544%	10.07 usd	10.44	-0.3700	16,465	10.44	10.06	10.44	13.51	8.770	16,138,158						
insidestocks	mcri	-3.54%	10.07	10.44	-0.37	16465	10.44	10.06					price earnings ratio: 22.38					
investopedia	mcri	-3.54 %	$10.07	10.44	-0.37				10.44									
investorguide	mcri	-3.54%	10.07	10.07	-0.37		10.44	10.06		13.51	8.86		23.20	162.5m			0.45	
marketintellisearch	mcri	-3.54 %	$10.07	$10.07	-0.37	14.90k	$10.44	$10.06	$10.44			16.14m	23.20	0.17b	0.0 %		0.45	
marketwatch	mcri	-3.54%	$10.07	open: 10.44	-0.37	2,029	$10.44	$10.06	$10.44	$13.51	$8.77		22.28	$167.19m			0.45	
minyanville	mcri	-3.544%	10.07 usd	10.44	-0.3700	16,465	10.44	10.06	10.44	13.51	8.770	16,138,158						
msn-money	mcri	-3.54%	10.07	10.44	-0.37	16,465	10.44	10.06	10.44	13.51	8.77	16.14 mil	22.38	168.48 mil			0.45	
nasdaq-com	mcri	3.54%	$ 10.07	$ 10.44	0.37	16,465	$ 10.44	$ 10.06	$ 10.44	$ 13.51	$ 8.77	16,138,000	22.38	$ 162,509,660			$ 0.45	
optimum	mcri	-3.54%	10.07 ( 4:30 pm edt)	10.44	-0.37	16,465	10.44	10.06	10.44	13.51	8.77	16.14m	22.4	162.5m			0.45	
paidcontent	mcri	-3.544%	10.07 usd	10.44	-0.3700	16,465	10.44	10.06	10.44	13.51	8.770	16,138,158						
pc-quote	mcri	-3.54%	10.07	10.44	-0.37	16,815	10.44	10.06	10.44	13.51	8.77	16,730,953	23.2	168,481,000				
personal-wealth-biz	mcri	-3.54%	10.07	10.07	-0.37	16,815	10.44	10.06	10.44	13.51	8.86		23.20			0.00	0.45	
predictwallstreet	mcri	-3.54%	10.07		-0.37	16,465												
raymond-james	mcri	-3.54	10.07	10.44	-0.37	16,465	10.44	10.06	10.07	13.51	8.77		21.89				0.46	
renewable-energy-world	mcri	-3.544%	10.07 usd	10.44	-0.3700	16,465	10.44	10.06	10.44	13.51	8.770	16,138,158						
screamingmedia	mcri	-3.54%	$	open: 10.44	-0.37	2,029	$10.44	$10.06	$10.44	$13.51	$8.77		22.28	$167.19m			0.45	
scroli	mcri	%	mcri			0												
simple-stock-quotes	mcri	-3.54%	last trade: 10.07		change: -0.370								p/e ratio: 23.2					
smartmoney	mcri	(-3.54%)	10.07	$10.44	-0.37	16,465	$10.44	$10.06	$10.44	$13.51	$8.77			168,500	0.00%	$0.00		
stocknod	mcri	-3.544%	10.07 usd	10.44	-0.3700	16,465	10.44	10.06	10.44	13.51	8.770	16,138,158						
stockpickr	mcri	-3.54%	$10.07 -0.37 | -3.54%	10.44	-0.37	16.47k	10.44	10.06	10.44	13.51	8.77							
stocksmart	mcri	.0 %	$9.12	12.92	0	2,676	9.29	9.12										
stocktwits	mcri	-3.35%	10.09		-0.35													
streetinsider-com	mcri	3.54%	10.07	$10.44	-0.37	16,465	$10.44	$10.06	$10.44	$13.51	$8.77		22.38				$0.45	
thecramerreport	mcri		10.07	10.07	-0.37	16465	10.44	10.06										
thestree	mcri	-3.54%	$10.07	10.44	-0.37	16465	10.44	10.06	10.44	-13.51	8.77	1.6138158e7		1.67191317e8				
tickerspy	mcri	-3.54%	$10.07	10.44	-0.37	16,465	10.44	10.06	10.44	13.51	8.77		23.2	168.4m	0.00%	$0.00		
tmx-quotemedia	mcri	-3.54%	10.070	10.440	-0.370	16,815	10.440	10.060	10.440	13.510	8.770	16,138,158	23.20	162,511,251			0.45	
updown	mcri	-3.54%	$10.07	$10.44	-$0.37	14,524	$10.44	$10.06	$10.44	$13.51	$8.77	16.13b	22.97	$168m			0.45	
wallstreetsurvivor	mcri	-3.54%	10.07	10.44	-0.37	15,186	10.44	10.06		13.51	8.77		23.20	$168m			0.51	
yahoo-finance	mcri	3.54%	10.07	10.07	0.37	16,465	10.44	10.06	10.44	13.51	8.77		22.38	162.51m			0.45	
ycharts-com	mcri	-3.35%	10.09		-0.35					13.51	8.77		22.42	162.85m	0.00%		0.45	
zacks	mcri	(-3.54%)	10.07		-0.37	vol.  16,465	10.44	10.06		13.51	8.77		22.21	168.48 m	0.00	0.00	.47	
advfn	atac	0.00	24.99		0.0													
barrons	atac																	
bloomberg	atac																	
boston-com	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848						
bostonmerchant	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848						
business-insider	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848						
chron	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848						
cio-com	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848	13.88	504m				
cnn-money	atac																	
easystockalterts	atac	0.00%	24.99	9.33	+0.00	1180	24.99	24.99	24.99	25.00	14.95		13.88				1.80	
finance-abc7-com	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848						
finance-abc7chicago-com	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848						
financial-content	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848						
fool	atac																	
foxbusiness	atac		$24.99		+0.04	1,123,355			$24.95									
google-finance	atac	(-1.22%)	7.30	7.20	-0.09	79,461.00	7.45	7.20		9.00	1.63	96.47m		704.26m			-0.20	
howthemarketworks	atac																	
hpcwire	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848						
insidestocks	atac			symbol			exchange											
investorguide	atac		0.00															
marketintellisearch	atac	5.0 %	$23.54	$22.55	1.12	1700.70k	$23.86	$22.36	$22.42						%			
marketwatch	atac	0.00%	tl12.10	open: 12.10	0.00	21,073	tl12.10	tl11.95	tl12.10	tl12.90	tl11.30							
minyanville	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848						
msn-money	atac																	
paidcontent	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848						
pc-quote	atac	0.00%				0						0		0				
personal-wealth-biz	atac					0												
predictwallstreet	atac	0.00%	24.99		0.00													
raymond-james	atac																	
renewable-energy-world	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848						
screamingmedia	atac	0.00%	tl	open: 12.10	0.00	21,073	tl12.10	tl11.95	tl12.10	tl12.90	tl11.30							
scroli	atac	%	atac			0												
simple-stock-quotes	atac		last trade: 0.00		change: 0.000													
smartmoney	atac									$25.00	$14.95				0.00%	$0.00		
stocknod	atac	0.00%	24.99 usd		+0.00	0	24.99	24.99	24.99	24.99	14.95	20,153,848						
stockpickr	atac	0.16%	$24.99 0.04 | 0.16%	24.97	0.04	1.12m	25.00	24.96	24.95	25.00	14.95							
stocksmart	atac	%	$24.99	24.97		322,277	25	24.96										
stocktwits	atac	0.16%	24.99		+0.04													
streetinsider-com	atac	-0%	24.99	$9.33		1,180	$24.99	$24.99	$24.99	$25.00	$14.95		13.88				$1.80	
thecramerreport	atac		0.00															
thestree	atac	0.16%	$24.99	24.97	0.04	1123355	25.0	24.96	24.95	-25.0	14.95	2.0154374e7		5.03644662e8				
tickerspy	atac	0.00%	$24.99	24.97	0.00	1,123,355	25.00	24.96	24.99	25.00	14.95		14.0	503.6m	0.00%	$0.00		
tmx-quotemedia	atac																	
wallstreetsurvivor	atac	-			-		- -											
ycharts-com	atac																	
zacks	atac																	
advfn	ksws	0.19	10.65	10.63	0.02	66318	10.8	10.52										
barchart	ksws	+0.19%	10.65	10.59	+0.02	75,570	10.80	10.52	10.63	13.19	8.75		0.00	$376.80 m			-2.07	
barrons	ksws	0.19%	10.65	10.63	+0.02	66,318	10.80	10.52				35.22 million		$376.62 million	ksws has not issued dividends in more than 1 year.	$0.05		
bloomberg	ksws	0.188%	10.650	10.630	0.020	66,318	10.800	10.520		13.19	8.75	27.390mil		376.793mil			-2.010	
boston-com	ksws	+0.1881%	10.65 usd	10.63	+0.0200	66,318	10.80	10.52	10.63	13.19	8.750	27,389,988						
bostonmerchant	ksws	+0.1881%	10.65 usd	10.63	+0.0200	66,318	10.80	10.52	10.63	13.19	8.750	27,389,988						
business-insider	ksws	+0.1881%	10.65 usd	10.63	+0.0200	66,318	10.80	10.52	10.63	13.19	8.750	27,389,988						
chron	ksws	+0.1881%	10.65 usd	10.63	+0.0200	66,318	10.80	10.52	10.63	13.19	8.750	27,389,988						
cio-com	ksws	+0.19%	10.65 usd	10.63	+0.0200	66,318	10.80	10.52	10.63	13.19	8.750	27,389,988		292m				
cnn-money	ksws	+0.19%	10.65	10.63	+0.02	62,329	10.80	10.52	10.63				nm	$291.7m				
easystockalterts	ksws	0.19%	10.65	10.63	+0.02	66318	10.80	10.52	10.63	13.19	8.75						-2.08	
eresearch-fidelity-com	ksws	0.19%	10.6500	10.6300	0.0200	66,318	10.8000	10.5200	10.6300	13.1900	8.7500	35,430,000	nm	$376.62m				
finance-abc7-com	ksws	+0.1881%	10.65 usd	10.63	+0.0200	66,318	10.80	10.52	10.63	13.19	8.750	27,389,988						
finance-abc7chicago-com	ksws	+0.1881%	10.65 usd	10.63	+0.0200	66,318	10.80	10.52	10.63	13.19	8.750	27,389,988						
financial-content	ksws	+0.1881%	10.65 usd	10.63	+0.0200	66,318	10.80	10.52	10.63	13.19	8.750	27,389,988						
finapps-forbes-com	ksws	0.2%	$10.65	10.63	0.02	66,318	10.80	10.52	10.63	13.19	8.75	27 mil		292 mil	0.0	0.00	-2.07	
finviz	ksws	0.19%	10.65			66,318			10.63	-19.26%	21.71%	35.43m		376.62m			-2.08	
fool	ksws	+0.19%	$10.65	$10.63	0.02	66,318	$10.80	$10.52	$10.63	$13.19	$8.75		0.00	$377.32m	2.20%	0.20		
foxbusiness	ksws		$10.65		+0.02	67,517			$10.63									
google-finance	ksws	(0.19%)	10.65	10.63	+0.02	66,318.00	10.80	10.52		13.19	8.75	35.43m		377.32m			-2.08	
howthemarketworks	ksws	0.188%	10.65	10.63	0.02	62,629	10.8	10.52	10.63									
hpcwire	ksws	+0.1881%	10.65 usd	10.63	+0.0200	66,318	10.80	10.52	10.63	13.19	8.750	27,389,988						
insidestocks	ksws	+0.19%	10.65	10.59	+0.02	66318	10.80	10.52										
investopedia	ksws	+0.19 %	$10.65	10.63	+0.02				10.63									
investorguide	ksws	+0.19%	10.65	10.63	+0.02		10.80	10.52		13.19	8.75			377.3m			-2.088	
marketintellisearch	ksws	0.19 %	$10.65	$10.63	0.02	61.70k	$10.80	$10.57	$10.63			35.43m	0.00	0.38b	0.0 %		-2.08	
marketwatch	ksws	+0.19%	$10.65	open: 10.63	+0.02	3,989	$10.80	$10.52	$10.63	$13.19	$8.75			$376.62m				
minyanville	ksws	+0.1881%	10.65 usd	10.63	+0.0200	66,318	10.80	10.52	10.63	13.19	8.750	27,389,988						
msn-money	ksws	+0.19%	10.65	10.63	+0.02	66,318	10.80	10.52	10.63	13.19	8.75	35.43 mil	-5.10	376.62 mil			-2.08	
nasdaq-com	ksws	0.19%	$ 10.65	$ 10.63	0.02	66,318	$ 10.80	$ 10.52	$ 10.63	$ 13.19	$ 8.75	27,390,000		$ 291,703,500	1.88 %	$0.200000	$ -2.07	
optimum	ksws	+0.19%	10.65 ( 4:00 pm edt)	10.63	+0.02	66,318	10.80	10.52	10.63	13.19	8.75	27.39m		291.7m	1.88	0.20	-2.08	
paidcontent	ksws	+0.1881%	10.65 usd	10.63	+0.0200	66,318	10.80	10.52	10.63	13.19	8.750	27,389,988						
pc-quote	ksws	0.19%	10.65	10.63	0.02	66,488	10.8	10.52	10.63	13.19	8.75	27,338,563	-5.08612	291,156,000		0.05		
personal-wealth-biz	ksws	+0.19%	10.65	10.63		67,517	10.80	10.52	10.63	13.19	8.75					0.00	-2.088	
predictwallstreet	ksws	+0.19%	10.65		+0.02	66,318												
raymond-james	ksws	0.19	10.65	10.63	0.02	66,318	10.80	10.52	10.65	13.19	8.75						-2.07	
renewable-energy-world	ksws	+0.1881%	10.65 usd	10.63	+0.0200	66,318	10.80	10.52	10.63	13.19	8.750	27,389,988						
screamingmedia	ksws	+0.19%	$	open: 10.63	+0.02	3,989	$10.80	$10.52	$10.63	$13.19	$8.75			$376.62m				
scroli	ksws	%	ksws			0												
simple-stock-quotes	ksws	+0.19%	last trade: 10.65		change: 0.020													
smartmoney	ksws	(0.19%)	10.65	$10.63	0.02	66,318	$10.80	$10.52	$10.63	$13.19	$8.75			291,200	0.00%	$0.05		
stocknod	ksws	+0.1881%	10.65 usd	10.63	+0.0200	66,318	10.80	10.52	10.63	13.19	8.750	27,389,988						
stockpickr	ksws	0.19%	$10.65 0.02 | 0.19%	10.63	0.02	66.32k	10.80	10.52	10.63	13.19	8.75							
stocksmart	ksws	.0 %	$10.7	12.51	0	10,560	11.29	10.69										
stocktwits	ksws	-0.09%	10.62		-0.01													
streetinsider-com	ksws	0.19%	10.65	$10.63	+0.02	66,318	$10.80	$10.52	$10.63	$13.19	$8.75						$-2.08	
thecramerreport	ksws		10.65	10.63	+0.02	66318	10.80	10.52										
thestree	ksws	0.19%	$10.65	10.63	0.02	66318	10.8	10.52	10.63	-13.19	8.75	3.5429512e7		2.91155572e8				
tickerspy	ksws	0.19%	$10.65	10.63	+0.02	66,318	10.80	10.52	10.63	13.19	8.75		-5.1	376.6m	0.00%	$0.05		
tmx-quotemedia	ksws	0.19%	10.650	10.630	0.020	67,517	10.800	10.520	10.630	13.190	8.750	35,429,512		377,324,303			-2.08	
updown	ksws	0.19%	$10.65	$10.63	$0.02	58,977	$10.80	$10.52	$10.63	$13.19	$8.75	35.43b		$377m			-2.08	
wallstreetsurvivor	ksws	0.19%	10.65	10.63	0.02	62,629	10.80	10.52		13.19	8.75			$291m			-1.94	
yahoo-finance	ksws	0.19%	10.65	10.63	0.02	66,318	10.80	10.52	10.63	13.19	8.75			377.32m			-2.09	
ycharts-com	ksws	-0.09%	10.62		-0.01					13.19	8.75			375.74m	0.00%		-2.09	
zacks	ksws	(0.19%)	10.65		0.02	vol.  66,318	10.80	10.52		13.19	8.75			376.62 m	0.00	0.00	-1.98	
advfn	chs	1.51	15.46	15.27	0.23	2495121	15.53	15.22										
barchart	chs	+1.51%	15.46	15.27	+0.23	2,495,121	15.53	15.22	15.23	15.60	8.10		21.52	$2.74 b	1.31%	$0.20	+0.71	
barrons	chs	1.51%	15.46	15.27	+0.23	2.493m	15.53	15.22				178.03 million		$2.69 billion	1.29%	$0.05		
bloomberg	chs	1.510%	15.460	15.270	0.230	2,495,121	15.530	15.220		15.64	8.22	176.195mil	21.472	2,723.976mil	1.165	0.050 regular cash	0.720	
boston-com	chs	+1.510%	15.46 usd	15.27	+0.2300	2,495,121	15.53	15.22	15.23	15.64	8.220	176,195,109						
bostonmerchant	chs	+1.510%	15.46 usd	15.27	+0.2300	2,495,121	15.53	15.22	15.23	15.64	8.220	176,195,109						
business-insider	chs	+1.510%	15.46 usd	15.27	+0.2300	2,495,121	15.53	15.22	15.23	15.64	8.220	176,195,109						
chron	chs	+1.510%	15.46 usd	15.27	+0.2300	2,495,121	15.53	15.22	15.23	15.64	8.220	176,195,109						
cio-com	chs	+1.51%	15.46 usd	15.27	+0.2300	2,495,121	15.53	15.22	15.23	15.64	8.220	176,195,109	22.09	3b	1.3	0.2		
cnn-money	chs	+1.51%	15.46	15.27	+0.23	2,495,121	15.53	15.22	15.23				22.1	$2.7b	1.29%			
easystockalterts	chs	1.51%	15.46	15.27	+0.23	2495121	15.53	15.22	15.23	15.64	8.22		22.09				0.70	
eresearch-fidelity-com	chs	1.51%	15.4600	15.2700	0.2300	2,495,121	15.5300	15.2200	15.2300	15.6400	8.2200	176,195,000	21.45	$2.68b	1.31%	$0.050000		
finance-abc7-com	chs	+1.510%	15.46 usd	15.27	+0.2300	2,495,121	15.53	15.22	15.23	15.64	8.220	176,195,109						
finance-abc7chicago-com	chs	+1.510%	15.46 usd	15.27	+0.2300	2,495,121	15.53	15.22	15.23	15.64	8.220	176,195,109						
financial-content	chs	+1.510%	15.46 usd	15.27	+0.2300	2,495,121	15.53	15.22	15.23	15.64	8.220	176,195,109						
finapps-forbes-com	chs	1.5%	$15.46	15.27	0.23	2,495,121	15.53	15.22	15.23	15.64	8.22	176 mil	21.8	3 bil	1.3	0.20	0.71	
finviz	chs	1.51%	15.46			2,495,121			15.23	-0.90%	90.97%	176.20m	22.09	2.72b		0.20	0.70	
fool	chs	+1.51%	$15.46	$15.27	0.23	2,472,480	$15.53	$15.22	$15.23	$15.64	$8.22		21.80	$2.72b		0.20		
foxbusiness	chs		$15.46		+0.23	2,495,121			$15.23									
google-finance	chs	(1.51%)	15.46	15.27	+0.23	2.50m	15.53	15.22		15.64	8.22	176.20m	22.01	2.72b	1.29	0.05	0.70	
howthemarketworks	chs	1.51%	15.46	15.27	0.23	2,493,304	15.53	15.22	15.23									
hpcwire	chs	+1.510%	15.46 usd	15.27	+0.2300	2,495,121	15.53	15.22	15.23	15.64	8.220	176,195,109						
insidestocks	chs	+1.51%	15.46	15.27	+0.23	2493304	15.53	15.22					price earnings ratio: 21.77					
investopedia	chs	+1.51 %	$15.46	15.27	+0.23				15.23									
investorguide	chs	+1.51%	15.46	15.28	+0.23		15.53	15.22		15.64	8.22		21.79	2.724b			0.699	
marketintellisearch	chs	1.51 %	$15.46	$0.00	0.23	2502.40k	$15.53	$15.22	$15.23			176.20m	21.76	2.68b	1.31 %		0.70	
marketwatch	chs	+1.51%	$15.46	open: 15.27	+0.23	17,092	$15.53	$15.22	$15.23	$15.64	$8.22		21.66	$2.69b	1.29%	0.05	0.71	
minyanville	chs	+1.510%	15.46 usd	15.27	+0.2300	2,495,121	15.53	15.22	15.23	15.64	8.220	176,195,109						
msn-money	chs	+1.51%	15.46	15.27	+0.23	2.5 mil	15.53	15.22	15.23	15.64	8.22	176.20 mil	22.09	2.68 bil	1.31%	0.20	0.70	
nasdaq-com	chs	1.51%	$ 15.46		0.23	2,495,121	$ 15.53	$ 15.22	$ 15.23	$ 15.64	$ 8.22	176,195,000	21.77	$ 2,723,974,700	1.31 %	$0.200000	$ 0.71	
optimum	chs	+1.51%	15.46 ( 4:15 pm edt)	15.27	+0.23	2,495,121	15.53	15.22	15.23	15.64	8.22	176.20m	22.1	2.7b	1.29	0.20	0.70	
paidcontent	chs	+1.510%	15.46 usd	15.27	+0.2300	2,495,121	15.53	15.22	15.23	15.64	8.220	176,195,109						
pc-quote	chs	1.51%	15.46	15.27	0.23	2,495,121	15.53	15.22	15.23	15.64	8.22	173,573,739	21.75714	2,683,450,000		0.05		
personal-wealth-biz	chs	+1.51%	15.46	15.28		2,495,121	15.53	15.22	15.23	15.64	8.22		21.79		1.18	0.18	0.699	
predictwallstreet	chs	+1.51%	15.46		+0.23	2,495,121												
raymond-james	chs	1.51	15.46	15.27	0.23	2,495,121	15.53	15.22	15.46	15.64	8.22		21.78				0.71	
renewable-energy-world	chs	+1.510%	15.46 usd	15.27	+0.2300	2,495,121	15.53	15.22	15.23	15.64	8.220	176,195,109						
screamingmedia	chs	+1.51%	$	open: 15.27	+0.23	17,092	$15.53	$15.22	$15.23	$15.64	$8.22		21.66	$2.69b	1.29%	0.05	0.71	
scroli	chs	%	chs			0												
simple-stock-quotes	chs	+1.51%	last trade: 15.46		change: 0.230								p/e ratio: 21.79					
smartmoney	chs	(1.51%)	15.46	$15.27	0.23	2,495,121	$15.53	$15.22	$15.23	$15.64	$8.22			2,683,500	1.31%	$0.05		
stocknod	chs	+1.510%	15.46 usd	15.27	+0.2300	2,495,121	15.53	15.22	15.23	15.64	8.220	176,195,109						
stockpickr	chs	1.51%	$15.46 0.23 | 1.51%	15.27	0.23	2.49m	15.53	15.22	15.23	15.64	8.22							
stocksmart	chs	.0 %	$14.64	12.04	0	275,719	15.19	14.62										
stocktwits	chs	1.45%	15.45		+0.22													
streetinsider-com	chs	1.51%	15.46	$15.27	+0.23	2,495,121	$15.53	$15.22	$15.23	$15.64	$8.22		22.09				$0.70	
thecramerreport	chs		15.46		+0.23	2495121	15.53	15.22										
thestree	chs	1.51%	$15.46	15.27	0.23	2494441	15.53	15.22	15.23	-15.64	8.22	1.76195109e8		2.692261266e9				
tickerspy	chs	1.51%	$15.46	15.27	+0.23	2,495,121	15.53	15.22	15.23	15.64	8.22		21.8	2.6b	1.31%	$0.05		
tmx-quotemedia	chs	1.51%	15.460	15.270	0.230	2,495,121	15.530	15.220	15.230	15.640	8.220	176,195,109	21.80	2,723,976,385	1.294	0.050 usd	0.70	
updown	chs	1.51%	$15.46	$15.27	$0.23	2,469,225	$15.53	$15.22	$15.23	$15.64	$8.22	176.19b	21.31	$2.68b			0.71	
wallstreetsurvivor	chs	1.51%	15.46	15.27	0.23	2,493,304	15.53	15.22		15.64	8.22		21.80	$3b	1.30%	0.16 -	0.64	
yahoo-finance	chs	1.51%	15.46		0.23	2,495,121	15.53	15.22	15.23	15.64	8.22		22.12	2.72b	1.30%	0.20	0.70	
ycharts-com	chs	+1.51%	15.45		+0.23					15.64	8.22		22.07	2.73b	1.38%		0.70	
zacks	chs	(1.51%)	15.46		0.23	vol.  2,495,121	15.53	15.22		15.64	8.22		21.45	2.69 b	1.31	0.20	.71	
advfn	inap	-0.95	7.28	7.36	-0.07	215245	7.4	7.19										
barchart	inap	-0.95%	7.28	7.40	-0.07	233,685	7.40	7.19	7.35	8.56	3.90		0.00	$378.71 m			-0.10	
barrons	inap	0.95%	7.28	7.36	-0.07	215,245	7.40	7.19				50.47 million		$372.10 million				
bloomberg	inap	-0.952%	7.280	7.360	-0.070	215,245	7.400	7.190		8.56	3.90	52.262mil		380.468mil			-0.080	
boston-com	inap	-0.9524%	7.280 usd	7.360	-0.0700	215,245	7.400	7.190	7.350	8.560	3.900	52,262,023						
bostonmerchant	inap	-0.9524%	7.280 usd	7.360	-0.0700	215,245	7.400	7.190	7.350	8.560	3.900	52,262,023						
business-insider	inap	-0.9524%	7.280 usd	7.360	-0.0700	215,245	7.400	7.190	7.350	8.560	3.900	52,262,023						
chron	inap	-0.9524%	7.280 usd	7.360	-0.0700	215,245	7.400	7.190	7.350	8.560	3.900	52,262,023						
cio-com	inap	-0.95%	7.280 usd	7.360	-0.0700	215,245	7.400	7.190	7.350	8.560	3.900	52,262,023		380m				
cnn-money	inap	-0.95%	7.28	7.36	-0.07	208,530	7.40	7.19	7.35				nm	$380.5m				
easystockalterts	inap	-0.95%	7.28	7.36	-0.07	212445	7.40	7.19	7.35	8.56	3.90						-0.10	
eresearch-fidelity-com	inap	-0.95%	7.2800	7.3600	-0.0700	215,245	7.4000	7.1900	7.3500	8.5600	3.9000	52,262,000	nm	$384.13m				
finance-abc7-com	inap	-0.9524%	7.280 usd	7.360	-0.0700	215,245	7.400	7.190	7.350	8.560	3.900	52,262,023						
finance-abc7chicago-com	inap	-0.9524%	7.280 usd	7.360	-0.0700	215,245	7.400	7.190	7.350	8.560	3.900	52,262,023						
financial-content	inap	-0.9524%	7.280 usd	7.360	-0.0700	215,245	7.400	7.190	7.350	8.560	3.900	52,262,023						
finapps-forbes-com	inap	-0.9%	$7.28	7.36	-0.07	215,245	7.40	7.19	7.35	8.56	3.90	52 mil		380 mil	0.0	0.00	-0.10	
finviz	inap	-0.95%	7.28			215,045			7.35	-14.95%	86.67%	52.26m		384.11m			-0.10	
fool	inap	-0.95%	$7.28	$7.36	-0.07	215,245	$7.40	$7.19	$7.35	$8.56	$3.90		0.00	$380.47m				
foxbusiness	inap		$7.28		-0.07	215,245			$7.35									
google-finance	inap	(-0.95%)	7.28	7.36	-0.07	215,245.00	7.40	7.19		8.56	3.90	52.26m		380.47m			-0.10	
howthemarketworks	inap	-0.952%	7.28	7.36	-0.07	205,730	7.4	7.19	7.35									
hpcwire	inap	-0.9524%	7.280 usd	7.360	-0.0700	215,245	7.400	7.190	7.350	8.560	3.900	52,262,023						
insidestocks	inap	-0.95%	7.28	7.40	-0.07	198232	7.40	7.19					price earnings ratio: 121.33					
investopedia	inap	-0.95 %	$7.28	7.36	-0.07				7.35									
investorguide	inap	-0.95%	7.28	7.36	-0.07		7.40	7.19		8.56	3.90			364.9m			-0.096	
marketintellisearch	inap	-0.95 %	$7.28	$7.36	-0.07	234.00k	$7.36	$7.19	$7.35			52.26m	0.00	0.38b	0.0 %		-0.10	
marketwatch	inap	-0.95%	$7.28	open: 7.36	-0.07	7,315	$7.40	$7.19	$7.35	$8.56	$3.90			$372.11m				
minyanville	inap	-0.9524%	7.280 usd	7.360	-0.0700	215,245	7.400	7.190	7.350	8.560	3.900	52,262,023						
msn-money	inap	-0.95%	7.28	7.36	-0.07	215,245	7.40	7.19	7.35	8.56	3.90	52.26 mil	-80.89	384.13 mil			-0.10	
nasdaq-com	inap	0.95%	$ 7.28	$ 7.36	0.07	215,245	$ 7.40	$ 7.19	$ 7.35	$ 8.56	$ 3.90	52,262,000		$ 380,467,360			$ -0.10	
optimum	inap	-0.95%	7.28 ( 4:00 pm edt)	7.36	-0.07	212,445	7.40	7.19	7.35	8.56	3.90	52.26m		380.5m			-0.10	
paidcontent	inap	-0.9524%	7.280 usd	7.360	-0.0700	215,245	7.400	7.190	7.350	8.560	3.900	52,262,023						
pc-quote	inap	-0.95%	7.28	7.36	-0.07	215,245	7.4	7.19	7.35	8.56	3.90	52,764,519	-81.66667	384,126,000				
personal-wealth-biz	inap	-0.95%	7.28	7.36	-0.07	215,245	7.40	7.19	7.35	8.56	3.90					0.00	-0.096	
predictwallstreet	inap	-0.95%	7.28		-0.07	215,245												
raymond-james	inap	-0.95	7.28	7.36	-0.07	215,245	7.40	7.19	7.28	8.56	3.90						-0.10	
renewable-energy-world	inap	-0.9524%	7.280 usd	7.360	-0.0700	215,245	7.400	7.190	7.350	8.560	3.900	52,262,023						
screamingmedia	inap	-0.95%	$	open: 7.36	-0.07	7,315	$7.40	$7.19	$7.35	$8.56	$3.90			$372.11m				
scroli	inap	%				0												
simple-stock-quotes	inap	-0.95%	last trade: 7.28		change: -0.070													
smartmoney	inap	(-0.95%)	7.28	$7.36	-0.07	215,245	$7.40	$7.19	$7.35	$8.56	$3.90			384,100	0.00%	$0.00		
stocknod	inap	-0.9524%	7.280 usd	7.360	-0.0700	215,245	7.400	7.190	7.350	8.560	3.900	52,262,023						
stockpickr	inap	-0.95%	$7.28 -0.07 | -0.95%	7.36	-0.07	215.25k	7.40	7.19	7.35	8.56	3.90							
stocksmart	inap	.0 %	$7.875	6	0	22,049	8.25	7.86										
stocktwits	inap	-0.95%	7.28		-0.07													
streetinsider-com	inap	0.95%	7.28	$7.36	-0.07	212,445	$7.40	$7.19	$7.35	$8.56	$3.90						$-0.10	
thecramerreport	inap		7.28	7.36	-0.07	215245	7.40	7.19										
thestree	inap	-0.95%	$7.28	7.36	-0.07	215245	7.4	7.19	7.35	-8.56	3.9	5.2262023e7		3.72105604e8				
tickerspy	inap	-0.95%	$7.28	7.36	-0.07	215,245	7.40	7.19	7.35	8.56	3.90		-81.7	384.2m	0.00%	$0.00		
tmx-quotemedia	inap	-0.95%	7.280	7.360	-0.070	215,245	7.400	7.190	7.350	8.560	3.900	52,262,023		380,467,527			-0.10	
updown	inap	-0.95%	$7.28	$7.36	-$0.07	207,830	$7.40	$7.19	$7.35	$8.56	$3.90	52.26b		$384m			-0.10	
wallstreetsurvivor	inap	-0.95%	7.28	7.36	-0.07	205,730	7.40	7.19		8.56	3.90			$384m			-0.07	
yahoo-finance	inap	0.95%	7.28	7.36	0.07	215,245	7.40	7.19	7.35	8.56	3.90			364.90m			-0.10	
ycharts-com	inap	-0.95%	7.28		-0.07					8.56	3.90			378.71m	0.00%			
zacks	inap	(-0.95%)	7.28		-0.07	vol.  215,245	7.40	7.19		8.56	3.90			384.13 m	0.00	0.00	-.07	
advfn	smod	0.11	9.17	9.16	0.01	602712	9.18	9.16										
barchart	smod	+0.11%	9.17	9.17	+0.01	618,018	9.18	9.16	9.16	9.31	4.31		18.69	$578.63 m			+0.61	
barrons	smod	0.11%	9.17	9.16	+0.01	593,669	9.18	9.16				64.94 million		$596.93 million	smod has not issued dividends in more than 1 year.			
bloomberg	smod	0.109%	9.170	9.160	0.010	602,712	9.180	9.160		9.31	4.31	65.199mil	15.283	597.873mil			0.600	
boston-com	smod	+0.1092%	9.170 usd	9.160	+0.0100	602,712	9.180	9.160	9.160	9.310	4.310	59,755,000						
bostonmerchant	smod	+0.1092%	9.170 usd	9.160	+0.0100	602,712	9.180	9.160	9.160	9.310	4.310	59,755,000						
business-insider	smod	+0.1092%	9.170 usd	9.160	+0.0100	602,712	9.180	9.160	9.160	9.310	4.310	59,755,000						
chron	smod	+0.1092%	9.170 usd	9.160	+0.0100	602,240	9.180	9.160	9.160	9.310	4.310	59,755,000						
cio-com	smod	+0.11%	9.170 usd	9.160	+0.0100	602,240	9.180	9.160	9.160	9.310	4.310	59,755,000		548m				
easystockalterts	smod	0.11%	9.17	9.16	+0.01	602240	9.18	9.16	9.16	9.31	4.31						0.00	
eresearch-fidelity-com	smod	0.11%	9.1700	9.1600	0.0100	602,712	9.1800	9.1600	9.1600	9.3100	4.3100	63,482,000	22.34	$581.50m				
finance-abc7-com	smod	+0.1092%	9.170 usd	9.160	+0.0100	602,240	9.180	9.160	9.160	9.310	4.310	59,755,000						
finance-abc7chicago-com	smod	+0.1092%	9.170 usd	9.160	+0.0100	602,240	9.180	9.160	9.160	9.310	4.310	59,755,000						
financial-content	smod	+0.1092%	9.170 usd	9.160	+0.0100	602,240	9.180	9.160	9.160	9.310	4.310	59,755,000						
finapps-forbes-com	smod	0.1%	$9.17	9.16	0.01	602,712	9.18	9.16	9.16	9.31	4.31	63 mil	22.4	582 mil	0.0	0.00	0.41	
finviz	smod	0.11%	9.17			602,612			9.16	-1.50%	112.76%	63.48m	21.81	581.48m			0.42	
fool	smod	+0.11%	$9.17	$9.16	0.01	594,269	$9.18	$9.16	$9.16	$9.31	$4.31		22.30	$582.13m				
foxbusiness	smod		$9.17		+0.01	602,712			$9.16									
google-finance	smod	(0.11%)	9.17	9.16	+0.01	602,712.00	9.18	9.16		9.31	4.31	63.48m	21.95	582.13m			0.42	
howthemarketworks	smod	0.109%	9.17	9.16	0.01	593,797	9.18	9.16	9.16									
hpcwire	smod	+0.1092%	9.170 usd	9.160	+0.0100	602,712	9.180	9.160	9.160	9.310	4.310	59,755,000						
insidestocks	smod	+0.11%	9.17	9.17	+0.01	602712	9.18	9.16					price earnings ratio: 13.69					
investopedia	smod	+0.11 %	$9.17	9.16	+0.01				9.16									
investorguide	smod	+0.11%	9.17	9.17	+0.01		9.18	9.16		9.31	4.31		21.97	588.1m			0.417	
marketintellisearch	smod	0.11 %	$9.17	$9.17	0.01	586.60k	$9.16	$9.16	$9.16			63.48m	21.81	0.58b	0.0 %		0.42	
marketwatch	smod	+0.11%	$9.18	open: 9.16	+0.01	9,343	$9.18	$9.16	$9.16	$9.31	$4.31		22.65	$596.93m			0.40	
minyanville	smod	+0.1092%	9.170 usd	9.160	+0.0100	602,240	9.180	9.160	9.160	9.310	4.310	59,755,000						
msn-money	smod	+0.11%	9.17	9.16	+0.01	602,712	9.18	9.16	9.16	9.31	4.31	63.48 mil	13.49	581.49 mil			0.42	
nasdaq-com	smod	0.11%	$ 9.17	$ 9.16	0.01	602,712	$ 9.18	$ 9.16	$ 9.16	$ 9.31	$ 4.31	63,482,000	22.37	$ 582,129,940			$ 0.41	
optimum	smod	+0.11%	9.17 ( 4:00 pm edt)	9.16	+0.01	593,797	9.18	9.16	9.16	9.31	4.31	59.76m		548.0m				
paidcontent	smod	+0.1092%	9.170 usd	9.160	+0.0100	602,240	9.180	9.160	9.160	9.310	4.310	59,755,000						
pc-quote	smod	0.11%	9.17	9.16	0.01	602,712	9.18	9.16	9.16	9.31	4.31	65,095,932	21.80952	596,930,000				
personal-wealth-biz	smod	+0.11%	9.17	9.17		602,712	9.18	9.16	9.16	9.31	4.31		21.97			0.00	0.417	
predictwallstreet	smod	+0.11%	9.17		+0.01	602,712												
raymond-james	smod	0.11	9.17	9.16	0.01	602,712	9.18	9.16	9.17	9.31	4.31		21.33				0.43	
renewable-energy-world	smod	+0.1092%	9.170 usd	9.160	+0.0100	602,240	9.180	9.160	9.160	9.310	4.310	59,755,000						
screamingmedia	smod	+0.11%	$	open: 9.16	+0.01	9,343	$9.18	$9.16	$9.16	$9.31	$4.31		22.65	$596.93m			0.40	
scroli	smod	%	smod			0												
simple-stock-quotes	smod	+0.11%	last trade: 9.17		change: 0.010								p/e ratio: 21.97					
smartmoney	smod	(0.11%)	9.17	$9.16	0.01	602,712	$9.18	$9.16	$9.16	$9.31	$4.31			581,500	0.00%	$0.00		
stocknod	smod	+0.1092%	9.170 usd	9.160	+0.0100	602,712	9.180	9.160	9.160	9.310	4.310	59,755,000						
stockpickr	smod	0.11%	$9.17 0.01 | 0.11%	9.16	0.01	602.71k	9.18	9.16	9.16	9.31	4.31							
stocksmart	smod	.0 %	$9.2	5.79	0	74,771	9.22	9.19										
stocktwits	smod	0.11%	9.17		+0.01													
streetinsider-com	smod	0.11%	9.17	$9.16	+0.01	602,240	$9.18	$9.16	$9.16	$9.31	$4.31						$0.00	
thecramerreport	smod		9.17	9.17	+0.01	602612	9.16	9.16										
thestree	smod	0.11%	$9.17	9.16	0.01	602712	9.18	9.16	9.16	-9.31	4.31	6.3481863e7		5.81493865e8				
tickerspy	smod	0.11%	$9.17	9.16	+0.01	593,669	9.18	9.16	9.16	9.31	4.31		21.8	581.4m	0.00%	$0.00		
tmx-quotemedia	smod	0.11%	9.170	9.160	0.010	602,712	9.180	9.160	9.160	9.310	4.310	63,481,863	22.30	582,128,684			0.41	
updown	smod	0.11%	$9.17	$9.16	$0.01	593,669	$9.18	$9.16	$9.16	$9.31	$4.31	63.48b	14.37	$581m			0.64	
wallstreetsurvivor	smod	0.11%	9.17	9.16	0.01	593,797	9.18	9.16		9.31	4.31		22.30	$581m			0.81	
yahoo-finance	smod	0.11%	9.17	9.17	0.01	602,612	9.18	9.16	9.16	9.31	4.31		21.99	588.14m			0.42	
ycharts-com	smod	+0.11%	9.17		+0.01					9.31	4.31		15.03	578.63m	0.00%		0.61	
zacks	smod	(0.11%)	9.17		0.01	vol.  602,712	9.18	9.16		9.31	4.31		18.69	596.60 m	0.00	0.00	.49	
advfn	indm																	
barrons	indm																	
bloomberg	indm																	
boston-com	indm																	
bostonmerchant	indm																	
business-insider	indm																	
chron	indm																	
cio-com	indm	0.00%			+0.00	0												
cnn-money	indm	+0.86%	22.37	22.23	+0.19	12,019	22.52	22.23	22.18					$943.8m				
easystockalterts	indm	0.00%	7.23	10.60	+0.00	67950	7.23	7.23	7.23	10.18	4.94						0.00	
finance-abc7-com	indm																	
finance-abc7chicago-com	indm																	
financial-content	indm																	
fool	indm																	
foxbusiness	indm																	
google-finance	indm		0.0000			null						30.33m	0.00				1.57	
howthemarketworks	indm																	
hpcwire	indm																	
insidestocks	indm			symbol			exchange											
investorguide	indm		0.00															
marketintellisearch	indm	0.43 %	$7.05	$6.99	0.03	274.50k	$7.09	$6.86	$7.02						%			
marketwatch	indm																	
minyanville	indm																	
msn-money	indm																	
paidcontent	indm																	
pc-quote	indm	0.00%				0						0		0				
personal-wealth-biz	indm					0												
predictwallstreet	indm	0.00%	7.23		0.00													
raymond-james	indm																	
renewable-energy-world	indm																	
screamingmedia	indm																	
scroli	indm	%	indm			0												
simple-stock-quotes	indm		last trade: 0.00		change: 0.000													
smartmoney	indm														0.00%	$0.00		
stocknod	indm																	
stockpickr	indm	-2.82%	$14.46 -0.42 | -2.82%	14.98	-0.42	28.35k	14.98	14.24	14.88	10.18	4.37							
stocksmart	indm	%	$7.23	7.49		25,424	7.49	7.13										
stocktwits	indm	-2.42%	7.26		-0.18													
streetinsider-com	indm	-0%	7.23	$10.60		67,950	$7.23	$7.23	$7.23	$10.18	$4.94						$0.00	
thecramerreport	indm		0.00															
thestree	indm	-2.82%	$14.46	14.98	-0.42	28353	14.98	14.24	14.88	-10.18	4.37	3.0333676e7		5.28435032e8				
tickerspy	indm	0.00%	$0.00	0.00	0.00		0.00	0.00	0.00	0.00	0.00		0.0		0.00%	$0.00		
tmx-quotemedia	indm	0.00%	7.230		0.00	0			7.230			30,415,920	8.50	219,907,102			2.62	
wallstreetsurvivor	indm	-			-		- -											
ycharts-com	indm																	
zacks	indm																	
advfn	ugi	1.82	32.47	32.0	0.58	420006	32.48	31.94										
barchart	ugi	+1.82%	32.47	32.00	+0.58	420,006	32.48	31.94	31.89	33.25	24.23		13.73	$3.61 b	3.26%	$1.04	+2.38	
barrons	ugi	1.82%	32.47	32.00	+0.58	418,574	32.48	31.94				110.51 million		$3.56 billion	3.20%	$0.26		
bloomberg	ugi	1.819%	32.470	32.000	0.580	420,006	32.480	31.940		33.53	24.90	111.654mil	14.496	3,625.393mil	3.111	0.260 regular cash	2.240	
boston-com	ugi	+1.819%	32.47 usd	32.00	+0.5800	420,006	32.48	31.94	31.89	33.48	24.90	111,653,607						
bostonmerchant	ugi	+1.819%	32.47 usd	32.00	+0.5800	420,006	32.48	31.94	31.89	33.48	24.90	111,653,607						
business-insider	ugi	+1.819%	32.47 usd	32.00	+0.5800	420,006	32.48	31.94	31.89	33.48	24.90	111,653,607						
chron	ugi	+1.819%	32.47 usd	32.00	+0.5800	420,006	32.48	31.94	31.89	33.48	24.90	111,653,607						
cio-com	ugi	+1.82%	32.47 usd	32.00	+0.5800	420,006	32.48	31.94	31.89	33.48	24.90	111,653,607	13.70	4b	3.3	1.04		
cnn-money	ugi	+1.82%	32.47	31.96	+0.58	418,704	32.48	31.94	31.89				13.7	$3.6b	3.20%			
easystockalterts	ugi	1.81%	32.47	32.00	+0.58	420006	32.48	31.94	31.89	33.48	24.90		13.70				2.37	
eresearch-fidelity-com	ugi	1.82%	32.4700	32.0000	0.5800	420,006	32.4800	31.9400	31.8900	33.5300	24.9000	111,654,000	13.40	$3.56b	3.26%	$0.260000		
finance-abc7-com	ugi	+1.819%	32.47 usd	32.00	+0.5800	420,006	32.48	31.94	31.89	33.48	24.90	111,653,607						
finance-abc7chicago-com	ugi	+1.819%	32.47 usd	32.00	+0.5800	420,006	32.48	31.94	31.89	33.48	24.90	111,653,607						
financial-content	ugi	+1.819%	32.47 usd	32.00	+0.5800	420,006	32.48	31.94	31.89	33.48	24.90	111,653,607						
finapps-forbes-com	ugi	1.8%	$32.47	32.00	0.58	420,006	32.48	31.94	31.89	33.53	24.90	112 mil	13.6	4 bil	3.2	1.04	2.38	
finviz	ugi	1.82%	32.47			420,006			31.89	-2.33%	34.77%	111.65m	13.64	3.63b		1.04	2.38	
fool	ugi	+1.82%	$32.47	$32.00	0.58	418,704	$32.48	$31.94	$31.89	$33.53	$24.90		13.40	$3.63b	3.30%	1.04		
foxbusiness	ugi		$32.47		+0.58	420,006			$31.89									
google-finance	ugi	(1.82%)	32.47	32.00	+0.58	420,006.00	32.48	31.94		33.53	24.90	111.65m	13.67	3.63b	3.20	0.26	2.38	
howthemarketworks	ugi	1.819%	32.47	32	0.58	418,574	32.48	31.94	31.89									
hpcwire	ugi	+1.819%	32.47 usd	32.00	+0.5800	420,006	32.48	31.94	31.89	33.48	24.90	111,653,607						
insidestocks	ugi	+1.82%	32.47	32.00	+0.58	418574	32.48	31.94					price earnings ratio: 13.36					
investopedia	ugi	+1.82 %	$32.47	32.00	+0.58				31.89									
investorguide	ugi	+1.82%	32.47	32.00	+0.58		32.48	31.94		33.53	24.90		13.30	3.625b			2.398	
marketintellisearch	ugi	1.82 %	$32.47	$32.00	0.58	413.80k	$32.48	$31.94	$31.89			111.65m	13.40	3.56b	3.26 %		2.38	
marketwatch	ugi	+1.82%	$32.27	open: 32.00	+0.58	1,130	$32.48	$31.94	$31.89	$33.53	$25.30		13.71	$3.56b	3.20%	0.26	2.37	
minyanville	ugi	+1.819%	32.47 usd	32.00	+0.5800	420,006	32.48	31.94	31.89	33.48	24.90	111,653,607						
msn-money	ugi	+1.82%	32.47	32.00	+0.58	420,006	32.48	31.94	31.89	33.53	24.90	111.65 mil	13.70	3.56 bil	3.26%	1.04	2.38	
nasdaq-com	ugi	1.82%	$ 32.47		0.58	420,006	$ 32.48	$ 31.94	$ 31.89	$ 33.53	$ 24.90	111,654,000	13.64	$ 3,625,405,380	3.26 %	$1.040000	$ 2.38	
optimum	ugi	+1.82%	32.47 ( 4:15 pm edt)	32.00	+0.58	420,006	32.48	31.94	31.89	33.48	24.90	111.65m	13.7	3.6b	3.08	1.00	2.37	
paidcontent	ugi	+1.819%	32.47 usd	32.00	+0.5800	420,006	32.48	31.94	31.89	33.48	24.90	111,653,607						
pc-quote	ugi	1.82%	32.47	32.0	0.58	420,006	32.48	31.94	31.89	33.53	24.90	109,659,563	13.4557	3,560,646,000		0.26		
personal-wealth-biz	ugi	+1.82%	32.47	32.00		420,006	32.48	31.94	31.89	33.53	24.90		13.30		3.17	1.01	2.398	
predictwallstreet	ugi	+1.82%	32.47		+0.58	420,006												
raymond-james	ugi	1.82	32.47	32.00	0.58	420,006	32.48	31.94	32.47	33.53	24.90		13.42				2.42	
renewable-energy-world	ugi	+1.819%	32.47 usd	32.00	+0.5800	420,006	32.48	31.94	31.89	33.48	24.90	111,653,607						
screamingmedia	ugi	+1.82%	$	open: 32.00	+0.58	1,130	$32.48	$31.94	$31.89	$33.53	$25.30		13.71	$3.56b	3.20%	0.26	2.37	
scroli	ugi	%	ugi			0												
simple-stock-quotes	ugi	+1.82%	last trade: 32.47		change: 0.580								p/e ratio: 13.3					
smartmoney	ugi	(1.82%)	32.47	$32.00	0.58	420,006	$32.48	$31.94	$31.89	$33.53	$24.90			3,560,600	3.26%	$0.26		
stocknod	ugi	+1.819%	32.47 usd	32.00	+0.5800	420,006	32.48	31.94	31.89	33.48	24.90	111,653,607						
stockpickr	ugi	1.82%	$32.47 0.58 | 1.82%	32.00	0.58	418.70k	32.48	31.94	31.89	33.53	24.90							
stocksmart	ugi	.0 %	$32.74	31.7	0	95,590	32.96	32.61										
stocktwits	ugi	1.82%	32.47		+0.58													
streetinsider-com	ugi	1.82%	32.47	$32.00	+0.58	420,006	$32.48	$31.94	$31.89	$33.48	$24.90		13.70				$2.37	
thecramerreport	ugi		32.47	32.00	+0.58	420006	32.48	31.94										
thestree	ugi	1.82%	$32.47	32.0	0.58	418704	32.48	31.94	31.89	-33.53	24.9	1.11653607e8		3.557283919e9				
tickerspy	ugi	1.82%	$32.47	32.00	+0.58	420,006	32.48	31.94	31.89	33.53	24.90		13.5	3.6b	3.26%	$0.26		
tmx-quotemedia	ugi	1.82%	32.470	32.000	0.580	420,006	32.480	31.940	31.890	33.530	24.900	111,653,607	13.50	3,625,392,619	3.261	0.260 usd	2.37	
updown	ugi	1.82%	$32.47	$32.00	$0.58	416,648	$32.48	$31.94	$31.89	$33.53	$24.90	111.65b	13.17	$3.56b			2.42	
wallstreetsurvivor	ugi	1.82%	32.47	32.00	0.58	418,574	32.48	31.94		33.53	24.90		13.50	$4b	3.30%	0.90 -	2.36	
yahoo-finance	ugi	1.82%	32.47	32.00	0.58	420,006	32.48	31.94	31.89	33.53	24.90		13.54	3.63b	3.30%	1.04	2.40	
ycharts-com	ugi	+1.82%	32.47		+0.58					33.53	24.90			3.61b	3.34%			
zacks	ugi	(1.82%)	32.47		0.58		32.48	31.94		33.53	24.90		13.75	3.56 b	3.26	1.04	2.32	
advfn	tmrk	0.00	18.99		0.0													
barrons	tmrk																	
bloomberg	tmrk																	
boston-com	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.390	67,403,482						
bostonmerchant	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.390	67,403,482						
business-insider	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.390	67,403,482						
chron	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.390	67,403,482						
cio-com	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.390	67,403,482		1b				
cnn-money	tmrk																	
easystockalterts	tmrk	0.00%	18.99	92.39	+0.00	3521	18.99	18.99	18.99	19.02	6.74						-0.53	
finance-abc7-com	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.390	67,403,482						
finance-abc7chicago-com	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.390	67,403,482						
financial-content	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.390	67,403,482						
fool	tmrk	0%	$18.99	$0.00	0.00	0	$19.00	$18.98	$18.99	$19.02	$6.74		0.00	$1.28b				
foxbusiness	tmrk		$18.99		+0.01	197,208			$18.98									
howthemarketworks	tmrk																	
hpcwire	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.390	67,403,482						
insidestocks	tmrk	+0.05%	18.99	19.00	+0.01	229100	19.00	18.98										
investorguide	tmrk		0.00															
marketintellisearch	tmrk	1.96 %	$12.50	$12.14	0.24	79.90k	$12.65	$11.97	$12.26						%			
marketwatch	tmrk																	
minyanville	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.390	67,403,482						
msn-money	tmrk		18.99						18.99	19.02	6.74		-35.83					
paidcontent	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.390	67,403,482						
pc-quote	tmrk	0.00%				0						0		0				
personal-wealth-biz	tmrk					0												
raymond-james	tmrk																	
renewable-energy-world	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.390	67,403,482						
screamingmedia	tmrk																	
scroli	tmrk	%	tmrk			0												
simple-stock-quotes	tmrk		last trade: 0.00		change: 0.000													
smartmoney	tmrk																	
stocknod	tmrk	0.00%	18.99 usd		+0.00	0	18.99	18.99	18.99	19.02	7.390	67,403,482						
stockpickr	tmrk	0.05%	$18.99 0.01 | 0.05%	19.00	0.01	197.21k	19.00	18.98	18.98	19.02	6.74							
stocksmart	tmrk	%	$18.99	13.03		24,226	19	18.98										
stocktwits	tmrk	0.05%	18.99		+0.01													
streetinsider-com	tmrk	-0%	18.99	$92.39		3,521	$18.99	$18.99	$18.99	$19.02	$6.74						$-0.53	
thecramerreport	tmrk		0.00															
thestree	tmrk	0.05%	$18.99	19.0	0.01	197208	19.0	18.98	18.98	-19.02	6.74	6.7403482e7		1.279992123e9				
tickerspy	tmrk	0.00%	$18.99	0.00	0.00	100	0.00	0.00	18.99	19.02	6.74		-35.8		0.00%	$0.00		
tmx-quotemedia	tmrk																	
updown	tmrk	0.00%	$18.99		$0.00	0			$18.99	$19.02	$6.74	67.40b		$1.28b			-0.53	
wallstreetsurvivor	tmrk	-			-		- -											
ycharts-com	tmrk	+0.00%	18.99		+0.00					19.02	7.39							
zacks	tmrk					vol.  0												
advfn	pvtb	1.88	14.06	13.72	0.26	617783	14.1	13.72										
barchart	pvtb	+1.88%	14.06	13.72	+0.26	617,783	14.10	13.72	13.80	16.48	10.21		51.41	$1.00 b	0.29%	$0.04	+0.27	
barrons	pvtb	1.88%	14.06	13.72	+0.26	615,064	14.10	13.72				70.14 million		$1.05 billion	0.28%	$0.01		
bloomberg	pvtb	1.884%	14.060	13.720	0.260	617,783	14.100	13.720		16.49	10.24	71.811mil	61.130	1,009.665mil	0.284	0.010 regular cash	0.230	
boston-com	pvtb	+1.884%	14.06 usd	13.72	+0.2600	617,783	14.10	13.72	13.80	16.49	10.24	71,811,134						
bostonmerchant	pvtb	+1.884%	14.06 usd	13.72	+0.2600	617,783	14.10	13.72	13.80	16.49	10.24	71,811,134						
business-insider	pvtb	+1.884%	14.06 usd	13.72	+0.2600	617,783	14.10	13.72	13.80	16.49	10.24	71,811,134						
chron	pvtb	+1.884%	14.06 usd	13.72	+0.2600	617,783	14.10	13.72	13.80	16.49	10.24	71,811,134						
cio-com	pvtb	+1.88%	14.06 usd	13.72	+0.2600	617,783	14.10	13.72	13.80	16.49	10.24	71,811,134	52.07	1b	0.3	0.04		
cnn-money	pvtb	+1.88%	14.06	13.72	+0.26	615,064	14.10	13.72	13.80				52.1	$1.0b	0.28%			
easystockalterts	pvtb	1.90%	14.06	13.72	+0.26	617783	14.10	13.72	13.80	16.49	10.24		52.07				0.27	
eresearch-fidelity-com	pvtb	1.88%	14.0600	13.7200	0.2600	617,783	14.1000	13.7200	13.8000	16.4900	10.2400	71,811,000	51.11	$990.99m	0.29%	$0.010000		
finance-abc7-com	pvtb	+1.884%	14.06 usd	13.72	+0.2600	617,783	14.10	13.72	13.80	16.49	10.24	71,811,134						
finance-abc7chicago-com	pvtb	+1.884%	14.06 usd	13.72	+0.2600	617,783	14.10	13.72	13.80	16.49	10.24	71,811,134						
financial-content	pvtb	+1.884%	14.06 usd	13.72	+0.2600	617,783	14.10	13.72	13.80	16.49	10.24	71,811,134						
finapps-forbes-com	pvtb	1.9%	$14.06	13.72	0.26	617,783	14.10	13.72	13.80	16.49	10.24	72 mil	52.1	1 bil	0.3	0.04	0.27	
finviz	pvtb	1.88%	14.06			615,424			13.80	-14.68%	37.70%	71.81m	50.21	1.01b		0.04	0.28	
fool	pvtb	+1.88%	$14.06	$13.72	0.26	615,064	$14.10	$13.72	$13.80	$16.49	$10.24		51.40	$1.01b	0.30%	0.04		
foxbusiness	pvtb		$14.06		+0.26	617,783			$13.80									
google-finance	pvtb	(1.88%)	14.06	13.72	+0.26	617,783.00	14.10	13.72		16.49	10.24	75.35m	50.42	1.06b	0.28	0.01	0.28	
howthemarketworks	pvtb	1.884%	14.06	13.72	0.26	603,701	14.1	13.72	13.8									
hpcwire	pvtb	+1.884%	14.06 usd	13.72	+0.2600	617,783	14.10	13.72	13.80	16.49	10.24	71,811,134						
insidestocks	pvtb	+1.88%	14.06	13.72	+0.26	617783	14.10	13.72					price earnings ratio: 52.07					
investopedia	pvtb	+1.88 %	$14.06	13.72	+0.26				13.80									
investorguide	pvtb	+1.88%	14.06	13.72	+0.26		14.10	13.72		16.49	10.24		48.59	1.010b			0.284	
marketintellisearch	pvtb	1.88 %	$14.06	$13.72	0.26	594.50k	$14.08	$13.72	$13.80			71.81m	49.29	0.99b	0.29 %		0.28	
marketwatch	pvtb	+1.88%	$14.07	open: 13.72	+0.26	14,225	$14.10	$13.72	$13.80	$16.49	$10.24		50.20	$1.05b	0.28%	0.01	0.28	
minyanville	pvtb	+1.884%	14.06 usd	13.72	+0.2600	617,783	14.10	13.72	13.80	16.49	10.24	71,811,134						
msn-money	pvtb	+1.88%	14.06	13.72	+0.26	617,783	14.10	13.72	13.80	16.49	10.24	71.81 mil	50.21	990.99 mil	0.29%	0.04	0.28	
nasdaq-com	pvtb	1.88%	$ 14.06	$ 13.72	0.26	617,783	$ 14.10	$ 13.72	$ 13.80	$ 16.49	$ 10.24	71,811,000	52.07	$ 1,009,662,660	0.29 %	$0.040000	$ 0.27	
optimum	pvtb	+1.88%	14.06 ( 4:30 pm edt)	13.72	+0.26	617,783	14.10	13.72	13.80	16.49	10.24	71.81m	52.1	1.0b	0.28	0.04	0.27	
paidcontent	pvtb	+1.884%	14.06 usd	13.72	+0.2600	617,783	14.10	13.72	13.80	16.49	10.24	71,811,134						
pc-quote	pvtb	1.88%	14.06	13.72	0.26	617,783	14.1	13.72	13.8	16.49	10.24	70,483,058	49.28571	990,992,000		0.01		
personal-wealth-biz	pvtb	+1.88%	14.06	13.72		617,783	14.10	13.72	13.80	16.49	10.24		48.59		0.29	0.04	0.284	
predictwallstreet	pvtb	+1.88%	14.07		+0.26	617,783												
raymond-james	pvtb	1.88	14.06	13.72	0.26	617,783	14.10	13.72	14.06	16.49	10.24		52.07				0.27	
renewable-energy-world	pvtb	+1.884%	14.06 usd	13.72	+0.2600	617,783	14.10	13.72	13.80	16.49	10.24	71,811,134						
screamingmedia	pvtb	+1.88%	$	open: 13.72	+0.26	14,225	$14.10	$13.72	$13.80	$16.49	$10.24		50.20	$1.05b	0.28%	0.01	0.28	
scroli	pvtb	%	pvtb			0												
simple-stock-quotes	pvtb	+1.88%	last trade: 14.06		change: 0.260								p/e ratio: 48.59					
smartmoney	pvtb	(1.88%)	14.06	$13.72	0.26	617,783	$14.10	$13.72	$13.80	$16.49	$10.24			991,000	0.29%	$0.01		
stocknod	pvtb	+1.884%	14.06 usd	13.72	+0.2600	617,783	14.10	13.72	13.80	16.49	10.24	71,811,134						
stockpickr	pvtb	1.88%	$14.06 0.26 | 1.88%	13.72	0.26	615.06k	14.10	13.72	13.80	16.49	10.24							
stocksmart	pvtb	.0 %	$15.53	14.61	0	74,831	16.36	15.44										
stocktwits	pvtb	1.96%	14.07		+0.27													
streetinsider-com	pvtb	1.88%	14.06	$13.72	+0.26	617,783	$14.10	$13.72	$13.80	$16.49	$10.24		52.07				$0.27	
thecramerreport	pvtb		14.06	13.72	+0.26	617783	14.10	13.72										
thestree	pvtb	1.88%	$14.06	13.72	0.26	615064	14.1	13.72	13.8	-16.49	10.24	7.1811134e7		9.9673854e8				
tickerspy	pvtb	1.88%	$14.06	13.72	+0.26	617,783	14.10	13.72	13.80	16.49	10.24		49.3	936.9m	0.29%	$0.01		
tmx-quotemedia	pvtb	1.88%	14.060	13.720	0.260	617,783	14.100	13.720	13.800	16.490	10.240	71,811,134	51.10	1,009,664,544	0.290	0.010 usd	0.27	
updown	pvtb	1.88%	$14.06	$13.72	$0.26	599,488	$14.10	$13.72	$13.80	$16.49	$10.24	71.81b	49.08	$991m			0.28	
wallstreetsurvivor	pvtb	1.88%	14.06	13.72	0.26	603,701	14.10	13.72		16.49	10.24		51.10	$991m	0.30%	0.04 -	-0.17	
yahoo-finance	pvtb	1.88%	14.06	13.72	0.26	617,783	14.10	13.72	13.80	16.49	10.24		49.51	1.01b	0.30%	0.04	0.28	
ycharts-com	pvtb	+1.96%	14.07		+0.27					16.49	10.24		50.25	1.00b	0.29%		0.28	
zacks	pvtb	(1.88%)	14.06		0.26	vol.  617,783	14.10	13.72		16.49	10.24		51.11	990.99 m	0.29	0.04	.27	
advfn	lrcx	2.24	45.27	44.32	0.99	1518831	45.65	43.8992										
barchart	lrcx	+2.24%	45.27	44.32	+0.99	1,404,540	45.65	43.90	44.28	59.10	35.39		7.45	$5.59 b			+5.88	
barrons	lrcx	2.24%	45.27	44.32	+0.99	1.517m	45.65	43.899				128.13 million		$5.39 billion	lrcx has not issued dividends in more than 1 year.			
bloomberg	lrcx	2.236%	45.270	44.320	0.990	1,518,831	45.650	43.899		59.10	35.39	124.491mil	7.621	5,635.696mil			5.940	
boston-com	lrcx	+2.236%	45.27 usd	44.32	+0.9900	1,516,331	45.65	43.90	44.28	59.10	35.39	124,490,743						
bostonmerchant	lrcx	+2.236%	45.27 usd	44.32	+0.9900	1,516,331	45.65	43.90	44.28	59.10	35.39	124,490,743						
business-insider	lrcx	+2.236%	45.27 usd	44.32	+0.9900	1,516,331	45.65	43.90	44.28	59.10	35.39	124,490,743						
chron	lrcx	+2.236%	45.27 usd	44.32	+0.9900	1,515,571	45.65	43.90	44.28	59.10	35.39	124,490,743						
cio-com	lrcx	+2.24%	45.27 usd	44.32	+0.9900	1,515,571	45.65	43.90	44.28	59.10	35.39	124,490,743	16.70	6b				
cnn-money	lrcx	+2.24%today&rsquo;s change	45.27data as of 4:00pm et	44.32	+0.99	1,517,071	45.65	43.90	44.28				16.7	$5.6b				
easystockalterts	lrcx	2.23%	45.27	44.32	+0.99	1515571	45.65	43.90	44.28	59.10	35.39		16.70				2.71	
eresearch-fidelity-com	lrcx	2.24%	45.2700	44.3200	0.9900	1,518,071	45.6500	43.8992	44.2800	59.1000	35.3900	124,491,000	7.53	$5.51b				
finance-abc7-com	lrcx	+2.236%	45.27 usd	44.32	+0.9900	1,515,571	45.65	43.90	44.28	59.10	35.39	124,490,743						
finance-abc7chicago-com	lrcx	+2.236%	45.27 usd	44.32	+0.9900	1,515,571	45.65	43.90	44.28	59.10	35.39	124,490,743						
financial-content	lrcx	+2.236%	45.27 usd	44.32	+0.9900	1,515,571	45.65	43.90	44.28	59.10	35.39	124,490,743						
finapps-forbes-com	lrcx	2.2%	$45.27	44.32	0.99	1,518,071	45.65	43.90	44.28	59.10	35.39	124 mil	7.7	6 bil	0.0	0.00	5.88	
finviz	lrcx	2.24%	45.27			1,517,971			44.28	-23.40%	27.92%	124.49m	7.53	5.51b			5.88	
fool	lrcx	+2.24%	$45.27	$44.32	0.99	1,518,071	$45.65	$43.90	$44.28	$59.10	$35.39		7.40	$5.64b				
foxbusiness	lrcx		$45.27		+0.99	1,533,927			$44.28									
google-finance	lrcx	(2.24%)	45.27	44.32	+0.99	1.52m	45.65	43.90		59.10	35.39	124.49m	7.71	5.64b			5.88	
howthemarketworks	lrcx	2.236%	45.27	44.32	0.99	1,515,571	45.65	43.8992	44.28									
hpcwire	lrcx	+2.236%	45.27 usd	44.32	+0.9900	1,515,571	45.65	43.90	44.28	59.10	35.39	124,490,743						
insidestocks	lrcx	+2.24%	45.27	44.32	+0.99	1266210	45.65	43.90					price earnings ratio: 7.70					
investopedia	lrcx	+2.30 %	$45.30	44.32	+1.02				44.28									
investorguide	lrcx	+2.24%	45.27	44.39	+0.99		45.65	43.8992		59.10	35.39		7.54	5.636b			5.876	
marketintellisearch	lrcx	2.3 %	$45.30	$44.32	1.02	1503.30k	$45.65	$43.90	$44.28			124.49m	7.53	5.51b	0.0 %		5.88	
marketwatch	lrcx	+2.24%	$45.30	open: 44.32	+0.99	32,531	$45.65	$43.90	$44.28	$59.10	$35.39		7.69	$5.39b			5.89	
minyanville	lrcx	+2.236%	45.27 usd	44.32	+0.9900	1,515,571	45.65	43.90	44.28	59.10	35.39	124,490,743						
msn-money	lrcx	+2.24%	45.27	44.32	+0.99	1.52 mil	45.65	43.90	44.28	59.10	35.39	124.49 mil	7.70	5.51 bil			5.88	
nasdaq-com	lrcx	2.24%	$ 45.27	$ 44.32	0.99	1,518,071	$ 45.65	$ 43.8992	$ 44.28	$ 59.10	$ 35.39	124,491,000	7.7	$ 5,635,707,570			$ 5.88	
optimum	lrcx	+2.30%	45.30 ( 4:00 pm edt)	44.32	+1.02	1,498,029	45.65	43.90	44.28	59.10	35.39	124.49m	16.7	5.6b			2.71	
paidcontent	lrcx	+2.236%	45.27 usd	44.32	+0.9900	1,515,571	45.65	43.90	44.28	59.10	35.39	124,490,743						
pc-quote	lrcx	2.24%	45.27	44.32	0.99	1,533,927	45.65	43.8992	44.28	59.10	35.39	121,768,531	7.53061	5,512,461,000				
personal-wealth-biz	lrcx	+2.24%	45.27	44.39		1,533,827	45.65	43.92	44.28	59.10	35.39		7.54			0.00	5.876	
predictwallstreet	lrcx	+2.24%	45.27		+0.99	1,518,071												
raymond-james	lrcx	2.24	45.27	44.32	0.99	1,518,071	45.65	43.90	45.27	59.10	35.39		7.61				5.95	
renewable-energy-world	lrcx	+2.236%	45.27 usd	44.32	+0.9900	1,515,571	45.65	43.90	44.28	59.10	35.39	124,490,743						
screamingmedia	lrcx	+2.24%	$	open: 44.32	+0.99	32,531	$45.65	$43.90	$44.28	$59.10	$35.39		7.69	$5.39b			5.89	
scroli	lrcx	%	lrcx			0												
simple-stock-quotes	lrcx	+2.24%	last trade: 45.27		change: 0.990								p/e ratio: 7.54					
smartmoney	lrcx	(2.24%)	45.27	$44.32	0.99	1,520,054	$45.65	$43.90	$44.28	$59.10	$35.39			5,512,400	0.00%	$0.00		
stocknod	lrcx	+2.236%	45.27 usd	44.32	+0.9900	1,517,554	45.65	43.90	44.28	59.10	35.39	124,490,743						
stockpickr	lrcx	2.24%	$45.27 0.99 | 2.24%	44.32	0.99	1.52m	45.65	43.90	44.28	59.10	35.39							
stocksmart	lrcx	.0 %	$46.38	52.22	0	488,139	48.85	46.2										
stocktwits	lrcx	2.26%	45.28		+1.00													
streetinsider-com	lrcx	2.24%	45.27	$44.32	+0.99	1,515,571	$45.65	$43.90	$44.28	$59.10	$35.39		16.70				$2.71	
thecramerreport	lrcx		45.27	44.39	+0.99	1517971	45.65	43.92										
thestree	lrcx	2.24%	$45.27	44.32	0.99	1518071	45.65	43.9	44.28	-59.1	35.39	1.24490743e8		5.38671445e9				
tickerspy	lrcx	2.24%	$45.27	44.32	+0.99	1,517,071	45.65	43.90	44.28	59.10	35.39		7.5	5.5b	0.00%	$0.00		
tmx-quotemedia	lrcx	2.24%	45.270	44.320	0.990	1,524,113	45.650	43.899	44.280	59.100	35.390	124,490,743	7.50	5,635,695,936			5.88	
updown	lrcx	2.24%	$45.27	$44.32	$0.99	1,517,071	$45.65	$43.90	$44.28	$59.10	$35.39		7.45	$5.51b				
wallstreetsurvivor	lrcx	2.24%	45.27	44.32	0.99	1,515,571	45.65	43.90		59.10	35.39		7.50	$6b			2.71	
yahoo-finance	lrcx	2.24%	45.27	44.39	0.99	1,517,971	45.65	43.92	44.28	59.10	35.39		7.70	5.64b			5.88	
ycharts-com	lrcx	+2.26%	45.28		+1.00					59.10	35.39		7.70	5.59b	0.00%		5.88	
zacks	lrcx	(2.24%)	45.27		0.99	vol.  1,518,071	45.65	43.90		59.10	35.39		7.62	5.51 b	0.00	0.00	5.81	
advfn	cix	0.00	13.18	13.18	0.0	575	13.18	13.18										
barchart	cix	unch	13.18	13.18	unch	575	13.18	13.18	13.18	17.73	8.22		34.68	$163.17 m	3.79%	$0.50	+0.64	
barrons	cix			13.18		426	13.18	13.18				12.40 million		$163.10 million	3.79%	$0.12		
bloomberg	cix		13.180	13.180		575	13.180	13.180		17.90	8.56	2.375mil	39.939	163.107mil	3.794	0.125 regular cash	0.330	
boston-com	cix	0.00%	13.18 usd	13.18	+0.00	575	13.18	13.18	13.18	17.90	8.560	2,375,307						
bostonmerchant	cix	0.00%	13.18 usd	13.18	+0.00	575	13.18	13.18	13.18	17.90	8.560	2,375,307						
business-insider	cix	0.00%	13.18 usd	13.18	+0.00	575	13.18	13.18	13.18	17.90	8.560	2,375,307						
chron	cix	0.00%	13.18 usd	13.18	+0.00	575	13.18	13.18	13.18	17.90	8.560	2,375,307						
cio-com	cix	0.00%	13.18 usd	13.18	+0.00	575	13.18	13.18	13.18	17.90	8.560	2,375,307	20.59	31m	3.7	0.5		
cnn-money	cix	0.00%	13.18	13.18	0.00	575	13.18	13.18	13.18				20.6	$31.3m	3.79%			
easystockalterts	cix	0.00%	13.18	13.18	+0.00	575	13.18	13.18	13.18	17.90	8.56		20.59				0.64	
eresearch-fidelity-com	cix	0.00%	13.1800	13.1800	0.0000	575	13.1800	13.1800	13.1800	17.9000	8.5600	2,375,000	20.59	$31.30m	3.79%	$0.125000		
finance-abc7-com	cix	0.00%	13.18 usd	13.18	+0.00	575	13.18	13.18	13.18	17.90	8.560	2,375,307						
finance-abc7chicago-com	cix	0.00%	13.18 usd	13.18	+0.00	575	13.18	13.18	13.18	17.90	8.560	2,375,307						
financial-content	cix	0.00%	13.18 usd	13.18	+0.00	575	13.18	13.18	13.18	17.90	8.560	2,375,307						
finapps-forbes-com	cix	0.0%	$13.18	13.18	0.00	575	13.18	13.18	13.18	17.90	8.56	2 mil		31 mil	3.8	0.50		
finviz	cix	0.00%	13.18			575			13.18	-25.67%	60.47%	12.38m	20.28	163.17m		0.50	0.65	
fool	cix	0%	$12.66	$0.00	0.00	0	$12.78	$11.76	$12.66	$15.29	$7.18		20.60	$156.67m	6.60%	0.50		
foxbusiness	cix		$13.18		0.00	575			$13.18									
google-finance	cix	(0.00%)	13.18	13.18	0.00	575.00	13.18	13.18		17.90	8.56	12.38m	20.38	163.11m	3.79	0.12	0.65	
howthemarketworks	cix	0%	13.18	13.18	0	426	13.18	13.18	13.18									
hpcwire	cix	0.00%	13.18 usd	13.18	+0.00	575	13.18	13.18	13.18	17.90	8.560	2,375,307						
insidestocks	cix	unch%	13.18	13.18		426	13.18	13.18										
investopedia	cix		$13.18	13.18					13.18									
investorguide	cix	0.00%	13.18	13.18	0.00		13.18	13.18		17.90	8.56		20.37	163.1m			0.647	
marketintellisearch	cix	-0.24 %	$8.24	$8.26	-0.02	23.50k	$8.26	$8.12	$8.26			12.38m	20.28	0.16b	3.79 %		0.65	
marketwatch	cix	0.00%	$13.18	open: 13.18	0.00	0	$13.18	$13.18	$13.18	$17.90	$8.56		20.44	$163.10m	3.79%	0.13	0.64	
minyanville	cix	0.00%	13.18 usd	13.18	+0.00	575	13.18	13.18	13.18	17.90	8.560	2,375,307						
msn-money	cix		13.18	13.18		575	13.18	13.18	13.18	17.90	8.56	2.38 mil	20.28	31.31 mil	3.79%	0.50	0.65	
nasdaq-com	cix		$ 13.18			575	$ 13.18	$ 13.18	$ 13.18	$ 17.90	$ 8.56	2,375,000	20.59	$ 31,302,500	3.79 %	$0.500000	$ 0.64	
optimum	cix	-	13.18 ( 4:15 pm edt)	13.18	-	575	13.18	13.18	13.18	17.90	8.56	2.38m	20.6	31.3m	3.79	0.50	0.64	
paidcontent	cix	0.00%	13.18 usd	13.18	+0.00	575	13.18	13.18	13.18	17.90	8.560	2,375,307						
pc-quote	cix	0.00%	13.18	13.18	0.00	575	13.18	13.18	13.18	17.90	8.56	2,375,000	20.27692	31,303,000		0.125		
personal-wealth-biz	cix	0.00%	13.18	13.18		575	13.18	13.18	13.18	17.90	8.56		20.37		3.79	0.50	0.647	
predictwallstreet	cix	0.00%	13.18		0.00	575												
raymond-james	cix	0.00	13.18	13.18	0.00	575	13.18	13.18	13.18	17.90	8.56		20.59				0.64	
renewable-energy-world	cix	0.00%	13.18 usd	13.18	+0.00	575	13.18	13.18	13.18	17.90	8.560	2,375,307						
screamingmedia	cix	0.00%	$	open: 13.18	0.00	0	$13.18	$13.18	$13.18	$17.90	$8.56		20.44	$163.10m	3.79%	0.13	0.64	
scroli	cix	%	cix			0												
simple-stock-quotes	cix	0.00%	last trade: 13.18		change: 0.000								p/e ratio: 20.37					
smartmoney	cix	(0.00%)	13.18	$13.18	0.00	575	$13.18	$13.18	$13.18	$17.90	$8.56			31,300	3.79%	$0.13		
stocknod	cix	0.00%	13.18 usd	13.18	+0.00	575	13.18	13.18	13.18	17.90	8.560	2,375,307						
stockpickr	cix	0.00%	$13.18 0.00 | 0.00%	13.18	0.00	575.00	13.18	13.18	13.18	17.90	8.56							
stocksmart	cix	%	$13.35	11.5		61	13.35	13.35										
stocktwits	cix	-1.78%	13.25		-0.24													
streetinsider-com	cix	-0%	13.18	$13.18		575	$13.18	$13.18	$13.18	$17.90	$8.56		20.59				$0.64	
thecramerreport	cix		13.18	13.18	0.00	575	13.18	13.18										
thestree	cix	0.0%	$13.18	13.18	0.0	575	13.18	13.18	13.18	-17.9	8.56	1.2375307e7		3.1306546e7				
tickerspy	cix	0.00%	$13.18	13.18	0.00	426	13.18	13.18	13.18	17.90	8.56		20.3	163.1m	3.79%	$0.12		
tmx-quotemedia	cix	0.00%	13.180	13.180	0.00	575	13.180	13.180	13.180	17.900	8.560	12,375,307	20.60	163,106,546	3.794	0.125 usd	0.64	
updown	cix	0.00%	$13.18	$13.18	$0.00	426	$13.18	$13.18	$13.18	$17.90	$8.56	12.37b	20.37	$163m			0.65	
wallstreetsurvivor	cix	0.00%	13.18	13.18	0.00	426	13.18	13.18		17.90	8.56		20.60	$31m	3.80%	0.50 -	0.25	
yahoo-finance	cix	0.00%	13.18	13.18	0.00	575	13.18	13.18	13.18	17.90	8.56		20.37	163.10m	3.80%	0.50	0.65	
ycharts-com	cix	+0.00%	13.18		+0.00					17.90	0.00		87.87	163.17m	3.90%		0.15	
zacks	cix		13.18			vol.  575	13.18	13.18		17.90	8.56		34.68	163.10 m	3.79	0.50	.38	
advfn	xray	1.16	38.52	38.19	0.44	2793472	38.54	37.92										
barchart	xray	+1.16%	38.52	38.19	+0.44	2,625,361	38.54	37.92	38.08	40.11	27.60		19.25	$5.48 b	0.53%	$0.20	+1.88	
barrons	xray	1.16%	38.52	38.19	+0.44	2.792m	38.54	37.92				145.98 million		$5.28 billion	0.52%	$0.05		
bloomberg	xray	1.155%	38.520	38.190	0.440	2,793,472	38.540	37.920		40.16	27.76	140.775mil	19.958	5,422.671mil	0.519	0.050 regular cash	1.930	
boston-com	xray	+1.155%	38.52 usd	38.19	+0.4400	2,788,872	38.54	37.92	38.08	40.16	27.76	140,775,468						
bostonmerchant	xray	+1.155%	38.52 usd	38.19	+0.4400	2,788,872	38.54	37.92	38.08	40.16	27.76	140,775,468						
business-insider	xray	+1.155%	38.52 usd	38.19	+0.4400	2,788,872	38.54	37.92	38.08	40.16	27.76	140,775,468						
chron	xray	+1.155%	38.52 usd	38.19	+0.4400	2,788,872	38.54	37.92	38.08	40.16	27.76	140,775,468						
cio-com	xray	+1.16%	38.52 usd	38.19	+0.4400	2,788,872	38.54	37.92	38.08	40.16	27.76	140,775,468	20.49	5b	0.5	0.2		
cnn-money	xray	+1.16%	38.52	38.19	+0.44	2,793,472	38.54	37.92	38.08				20.5	$5.4b	0.52%			
easystockalterts	xray	1.13%	38.51	38.19	+0.43	2718498	38.54	37.92	38.08	40.16	27.76		20.48				1.88	
eresearch-fidelity-com	xray	1.16%	38.5200	38.1900	0.4400	2,793,472	38.5400	37.9200	38.0800	40.1600	27.7600	140,775,000	20.26	$5.36b	0.53%	$0.050000		
finance-abc7-com	xray	+1.155%	38.52 usd	38.19	+0.4400	2,788,872	38.54	37.92	38.08	40.16	27.76	140,775,468						
finance-abc7chicago-com	xray	+1.155%	38.52 usd	38.19	+0.4400	2,788,872	38.54	37.92	38.08	40.16	27.76	140,775,468						
financial-content	xray	+1.155%	38.52 usd	38.19	+0.4400	2,788,872	38.54	37.92	38.08	40.16	27.76	140,775,468						
finapps-forbes-com	xray	1.2%	$38.52	38.19	0.44	2,793,472	38.54	37.92	38.08	40.16	27.76	141 mil	20.5	5 bil	0.5	0.20	1.88	
finviz	xray	1.16%	38.52			2,792,972			38.08	-3.96%	39.56%	140.78m	20.15	5.36b		0.20	1.89	
fool	xray	+1.08%	$38.49	$38.19	0.41	2,633,799	$38.54	$37.92	$38.08	$40.16	$27.76		20.00	$5.42b	0.60%	0.20		
foxbusiness	xray		$38.52		+0.44	2,794,623			$38.08									
google-finance	xray	(1.16%)	38.52	38.19	+0.44	2.79m	38.54	37.92		40.16	27.76	140.78m	20.43	5.42b	0.52	0.05	1.89	
howthemarketworks	xray	1.155%	38.52	38.19	0.44	2,788,872	38.54	37.92	38.08									
hpcwire	xray	+1.155%	38.52 usd	38.19	+0.4400	2,788,872	38.54	37.92	38.08	40.16	27.76	140,775,468						
insidestocks	xray	+1.16%	38.52	38.19	+0.44	2561818	38.54	37.92					price earnings ratio: 19.86					
investopedia	xray	+1.21 %	$38.54	38.19	+0.46				38.08									
investorguide	xray	+1.16%	38.52	38.08	+0.44		38.54	37.94		40.16	27.76		20.14	5.423b			1.891	
marketintellisearch	xray	1.16 %	$38.52	$38.19	0.44	2779.00k	$38.54	$37.92	$38.08			140.78m	20.15	5.36b	0.53 %		1.89	
marketwatch	xray	+1.16%	$38.22	open: 38.19	+0.44	2,433	$38.54	$37.92	$38.08	$40.16	$27.76		20.33	$5.28b	0.52%	0.05	1.89	
minyanville	xray	+1.155%	38.52 usd	38.19	+0.4400	2,788,872	38.54	37.92	38.08	40.16	27.76	140,775,468						
msn-money	xray	+1.16%	38.52	38.19	+0.44	2.79 mil	38.54	37.92	38.08	40.16	27.76	140.78 mil	20.38	5.36 bil	0.53%	0.20	1.89	
nasdaq-com	xray	1.16%	$ 38.52	$ 38.19	0.44	2,793,472	$ 38.54	$ 37.92	$ 38.08	$ 40.16	$ 27.76	140,775,000	20.49	$ 5,422,653,000	0.53 %	$0.200000	$ 1.88	
optimum	xray	+1.16%	38.52 ( 3:59 pm edt)	38.19	+0.44	2,718,740	38.54	37.92	38.08	40.16	27.76	140.78m	20.5	5.4b	0.52	0.20	1.88	
paidcontent	xray	+1.155%	38.52 usd	38.19	+0.4400	2,788,872	38.54	37.92	38.08	40.16	27.76	140,775,468						
pc-quote	xray	1.16%	38.52	38.19	0.44	2,794,623	38.54	37.92	38.08	40.16	27.76	139,166,978	20.14815	5,360,712,000		0.05		
personal-wealth-biz	xray	+1.16%	38.52	38.08		2,794,123	38.54	37.92	38.08	40.16	27.76		20.14		0.53	0.20	1.891	
predictwallstreet	xray	+1.16%	38.52		+0.44	2,793,472												
raymond-james	xray	1.16	38.52	38.19	0.44	2,793,472	38.54	37.92	38.52	40.16	27.76		20.06				1.92	
renewable-energy-world	xray	+1.155%	38.52 usd	38.19	+0.4400	2,788,872	38.54	37.92	38.08	40.16	27.76	140,775,468						
screamingmedia	xray	+1.16%	$	open: 38.19	+0.44	2,433	$38.54	$37.92	$38.08	$40.16	$27.76		20.33	$5.28b	0.52%	0.05	1.89	
scroli	xray	1.16%	xray 38.52	38.19	0.44	2,586,037	38.54	37.92	38.08	40.16	27.76		20.43				1.89	
simple-stock-quotes	xray	+1.16%	last trade: 38.52		change: 0.440								p/e ratio: 20.14					
smartmoney	xray	(1.16%)	38.52	$38.19	0.44	2,793,472	$38.54	$37.92	$38.08	$40.16	$27.76			5,360,700	0.53%	$0.05		
stocknod	xray	+1.155%	38.52 usd	38.19	+0.4400	2,788,872	38.54	37.92	38.08	40.16	27.76	140,775,468						
stockpickr	xray	1.16%	$38.52 0.44 | 1.16%	38.19	0.44	2.79m	38.54	37.92	38.08	40.16	27.76							
stocksmart	xray	.0 %	$38.41	34.33	0	104,405	39.32	38.41										
stocktwits	xray	1.16%	38.52		+0.44													
streetinsider-com	xray	1.13%	38.51	$38.19	+0.43	2,718,498	$38.54	$37.92	$38.08	$40.16	$27.76		20.48				$1.88	
thecramerreport	xray		38.52	38.08	+0.44	2792972	38.54	37.92										
thestree	xray	1.16%	$38.52	38.19	0.44	2793372	38.54	37.92	38.08	-40.16	27.76	1.40775468e8		5.283303314e9				
tickerspy	xray	1.16%	$38.52	38.19	+0.44	2,793,372	38.54	37.92	38.08	40.16	27.76		20.1	5.3b	0.53%	$0.05		
tmx-quotemedia	xray	1.16%	38.520	38.190	0.440	2,791,323	38.540	37.920	38.080	40.160	27.760	140,775,468	20.30	5,422,671,027	0.525	0.050 usd	1.88	
updown	xray	1.16%	$38.52	$38.19	$0.44	2,792,190	$38.54	$37.92	$38.08	$40.16	$27.76	140.77b	19.91	$5.36b			1.91	
wallstreetsurvivor	xray	1.16%	38.52	38.19	0.44	2,788,872	38.54	37.92		40.16	27.76		20.30	$5b	0.50%	0.20 -	1.82	
yahoo-finance	xray	1.16%	38.52	38.08	0.44	2,792,972	38.54	37.92	38.08	40.16	27.76		20.37	5.42b	0.50%	0.20	1.89	
ycharts-com	xray	+1.16%	38.52		+0.44					40.16	27.76		20.38	5.48b	0.49%		1.89	
zacks	xray	(1.16%)	38.52		0.44	vol.  2,793,472	38.54	37.92		40.16	27.76		19.53	5.36 b	0.53	0.20	1.95	
advfn	unca	0.00	21.0		0.0													
barrons	unca																	
bloomberg	unca																	
boston-com	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
bostonmerchant	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
business-insider	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
chron	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
cio-com	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146	233.33	454m				
cnn-money	unca																	
easystockalterts	unca	0.00%	21.00	42.50	+0.00	636874	21.00	21.00	21.00	21.24	6.18		233.33				0.09	
finance-abc7-com	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
finance-abc7chicago-com	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
financial-content	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
fool	unca																	
foxbusiness	unca		$21.00		+0.02	71,773			$20.98									
howthemarketworks	unca																	
hpcwire	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
insidestocks	unca			symbol			exchange											
investorguide	unca		0.00															
marketintellisearch	unca	1.39 %	$21.18	$20.66	0.29	145.70k	$21.25	$20.66	$20.89						%			
marketwatch	unca	0.00%	0.00		0.00				0.00					0.00		0.77		
minyanville	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
msn-money	unca																	
paidcontent	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
pc-quote	unca	0.00%				0						0		0				
personal-wealth-biz	unca					0												
raymond-james	unca																	
renewable-energy-world	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
screamingmedia	unca	0.00%			0.00				0.00					0.00		0.77		
scroli	unca	%	unca			0												
simple-stock-quotes	unca		last trade: 0.00		change: 0.000													
smartmoney	unca																	
stocknod	unca	0.00%	21.00 usd		+0.00	0	21.00	21.00	21.00	21.24	8.640	21,596,146						
stockpickr	unca	0.10%	$21.00 0.02 | 0.10%	21.00	0.02	71.77k	21.00	20.99	20.98	21.24	6.18							
stocksmart	unca	%	$21	21		26,812	21	20.99										
stocktwits	unca	0.10%	21.00		+0.02													
streetinsider-com	unca	-0%	21.00	$42.50		636,874	$21.00	$21.00	$21.00	$21.24	$6.18		233.33				$0.09	
thecramerreport	unca		0.00															
thestree	unca	0.1%	$21.0	21.0	0.02	71773	21.0	20.99	20.98	-21.24	6.18	2.1512396e7		4.53519066e8				
tickerspy	unca	0.00%	$21.00	0.00	0.00		0.00	0.00	21.00	21.24	6.18		233.3		0.00%	$0.00		
tmx-quotemedia	unca																	
wallstreetsurvivor	unca	-			-		- -											
ycharts-com	unca																	
zacks	unca																	
advfn	chrw	2.26	80.62	79.1	1.78	971143	80.99	78.8426										
barchart	chrw	+2.26%	80.62	79.10	+1.78	787,088	80.99	78.84	78.84	81.42	53.48		32.27	$13.14 b	1.49%	$1.16	+2.42	
barrons	chrw	2.26%	80.62	79.10	+1.78	966,673	80.99	78.843				165.97 million		$12.73 billion	1.44%	$0.29		
bloomberg	chrw	2.258%	80.620	79.100	1.780	971,143	80.990	78.843		82.05	54.50	165.564mil	33.314	13,347.740mil	1.388	0.290 regular cash	2.420	
boston-com	chrw	+2.258%	80.62 usd	79.10	+1.780	967,073	80.99	78.84	78.84	82.05	54.50	165,563,574						
bostonmerchant	chrw	+2.258%	80.62 usd	79.10	+1.780	967,073	80.99	78.84	78.84	82.05	54.50	165,563,574						
business-insider	chrw	+2.258%	80.62 usd	79.10	+1.780	967,073	80.99	78.84	78.84	82.05	54.50	165,563,574						
chron	chrw	+2.258%	80.62 usd	79.10	+1.780	967,073	80.99	78.84	78.84	82.05	54.50	165,563,574						
cio-com	chrw	+2.26%	80.62 usd	79.10	+1.780	967,073	80.99	78.84	78.84	82.05	54.50	165,563,574	33.31	13b	1.5	1.16		
cnn-money	chrw	+2.26%	80.62	79.10	+1.78	969,787	80.99	78.84	78.84				33.3	$13.3b	1.44%			
easystockalterts	chrw	2.23%	80.60	79.10	+1.76	896057	80.99	78.84	78.84	82.05	54.50		33.31				2.42	
eresearch-fidelity-com	chrw	2.26%	80.6200	79.1000	1.7800	971,143	80.9900	78.8426	78.8400	82.0500	54.5000	165,564,000	32.58	$13.05b	1.47%	$0.290000		
finance-abc7-com	chrw	+2.258%	80.62 usd	79.10	+1.780	967,073	80.99	78.84	78.84	82.05	54.50	165,563,574						
finance-abc7chicago-com	chrw	+2.258%	80.62 usd	79.10	+1.780	967,073	80.99	78.84	78.84	82.05	54.50	165,563,574						
financial-content	chrw	+2.258%	80.62 usd	79.10	+1.780	967,073	80.99	78.84	78.84	82.05	54.50	165,563,574						
finapps-forbes-com	chrw	2.3%	$80.62	79.10	1.78	971,143	80.99	78.84	78.84	82.05	54.50	166 mil	33.3	13 bil	1.4	1.16	2.42	
finviz	chrw	2.26%	80.62			971,043			78.84	-0.98%	50.78%	165.56m	32.71	13.05b		1.16	2.41	
fool	chrw	+2.26%	$80.62	$79.10	1.78	969,787	$80.99	$78.84	$78.84	$82.05	$54.50		32.30	$13.35b	1.90%	1.16		
foxbusiness	chrw		$80.62		+1.78	971,143			$78.84									
google-finance	chrw	(2.26%)	80.62	79.10	+1.78	971,143.00	80.99	78.84		82.05	54.50	165.56m	33.41	13.35b	1.44	0.29	2.41	
howthemarketworks	chrw	2.258%	80.62	79.1	1.78	967,073	80.99	78.8426	78.84									
hpcwire	chrw	+2.258%	80.62 usd	79.10	+1.780	967,073	80.99	78.84	78.84	82.05	54.50	165,563,574						
insidestocks	chrw	+2.26%	80.62	79.10	+1.78	713980	80.99	78.84					price earnings ratio: 33.31					
investopedia	chrw	+2.26 %	$80.62	79.10	+1.78				78.84									
investorguide	chrw	+2.26%	80.62	79.10	+1.78		80.99	78.8426		82.05	54.50		32.58	13.348b			2.42	
marketintellisearch	chrw	2.25 %	$80.61	$79.10	1.77	956.80k	$80.99	$78.84	$78.84			165.56m	32.71	13.05b	1.47 %		2.41	
marketwatch	chrw	+2.26%	$80.62	open: 79.10	+1.78	15,039	$80.99	$78.84	$78.84	$82.05	$55.09		33.41	$12.73b	1.44%	0.29	2.41	
minyanville	chrw	+2.258%	80.62 usd	79.10	+1.780	967,073	80.99	78.84	78.84	82.05	54.50	165,563,574						
msn-money	chrw	+2.26%	80.62	79.10	+1.78	971,143	80.99	78.84	78.84	82.05	54.50	165.56 mil	33.31	13.05 bil	1.47%	1.16	2.41	
nasdaq-com	chrw	2.26%	$ 80.62	$ 79.10	1.78	971,143	$ 80.99	$ 78.8426	$ 78.84	$ 82.05	$ 54.50	165,564,000	33.31	$ 13,347,769,680	1.47 %	$1.160000	$ 2.42	
optimum	chrw	+2.26%	80.62 ( 3:55 pm edt)	79.10	+1.78	841,849	80.99	78.84	78.84	82.05	54.50	165.56m	33.3	13.3b	1.44	1.16	2.42	
paidcontent	chrw	+2.258%	80.62 usd	79.10	+1.780	967,073	80.99	78.84	78.84	82.05	54.50	165,563,574						
pc-quote	chrw	2.26%	80.62	79.1	1.78	973,612	80.99	78.8426	78.84	82.05	54.50	159,375,713	32.57851	12,848,870,000		0.29		
personal-wealth-biz	chrw	+2.26%	80.62	79.10		971,043	80.99	78.8426	78.84	82.05	54.50		32.58		1.79	1.41	2.42	
predictwallstreet	chrw	+2.26%	80.62		+1.78	971,143												
raymond-james	chrw	2.26	80.62	79.10	1.78	971,143	80.99	78.84	80.62	82.05	54.50		33.18				2.43	
renewable-energy-world	chrw	+2.258%	80.62 usd	79.10	+1.780	967,073	80.99	78.84	78.84	82.05	54.50	165,563,574						
screamingmedia	chrw	+2.26%	$	open: 79.10	+1.78	15,039	$80.99	$78.84	$78.84	$82.05	$55.09		33.41	$12.73b	1.44%	0.29	2.41	
scroli	chrw	2.26%	chrw 80.62	79.10	1.78	812,039	80.99	78.84	78.84	82.05	54.50		33.41				2.41	
simple-stock-quotes	chrw	+2.26%	last trade: 80.62		change: 1.780								p/e ratio: 32.58					
smartmoney	chrw	(2.26%)	80.62	$79.10	1.78	971,143	$80.99	$78.84	$78.84	$82.05	$54.50			13,053,000	1.47%	$0.29		
stocknod	chrw	+2.258%	80.62 usd	79.10	+1.780	967,073	80.99	78.84	78.84	82.05	54.50	165,563,574						
stockpickr	chrw	2.26%	$80.62 1.78 | 2.26%	79.10	1.78	971.14k	80.99	78.84	78.84	82.05	54.50							
stocksmart	chrw	.0 %	$78.27	79.92	0	133,702	80.52	78.25										
stocktwits	chrw	2.21%	80.58		+1.74													
streetinsider-com	chrw	2.23%	80.60	$79.10	+1.76	896,057	$80.99	$78.84	$78.84	$82.05	$54.50		33.31				$2.42	
thecramerreport	chrw		80.62	79.10	+1.78	971043	80.99	78.8426										
thestree	chrw	2.26%	$80.62	79.1	1.78	971143	80.99	78.84	78.84	-82.05	54.5	1.65563574e8		1.2928859494e10				
tickerspy	chrw	2.26%	$80.62	79.10	+1.78	971,143	80.99	78.84	78.84	82.05	54.50		32.6	13.0b	1.47%	$0.29		
tmx-quotemedia	chrw	2.26%	80.620	79.100	1.780	967,343	80.990	78.843	78.840	82.050	54.500	165,563,574	32.60	13,347,735,336	1.471	0.290 usd	2.42	
updown	chrw	2.26%	$80.62	$79.10	$1.78	966,673	$80.99	$78.84	$78.84	$82.05	$54.50	165.56b	32.48	$13.05b			2.43	
wallstreetsurvivor	chrw	2.26%	80.62	79.10	1.78	967,073	80.99	78.84		82.05	54.50		32.60	$13b	1.50%	1.04 -	2.33	
yahoo-finance	chrw	2.26%	80.62	79.10	1.78	971,043	80.99	78.84	78.84	82.05	54.50		33.31	13.35b	1.50%	1.16	2.42	
ycharts-com	chrw	+2.21%	80.58		+1.74					82.05	54.50		33.30	13.13b	1.47%		2.42	
zacks	chrw	(2.26%)	80.62		1.78	vol.  971,143	80.99	78.84		82.05	54.50		32.58	12.85 b	1.47	1.16	2.42	
advfn	wor	1.17	23.37	22.85	0.27	1298974	23.48	22.65										
barchart	wor	+1.17%	23.37	22.85	+0.27	1,298,974	23.48	22.65	23.10	23.48	11.73		16.56	$1.73 b	1.9%	$0.40	+1.27	
barrons	wor	1.17%	23.37	22.85	+0.27	1.299m	23.48	22.65				79.14 million		$1.56 billion	2.05%	$0.12		
bloomberg	wor	1.169%	23.370	22.850	0.270	1,298,974	23.480	22.650		23.48	12.00	74.269mil	14.606	1,735.658mil	1.712	0.120 regular cash	1.600	
boston-com	wor	+1.169%	23.37 usd	22.85	+0.2700	1,298,974	23.48	22.65	23.10	23.48	12.00	74,268,614						
bostonmerchant	wor	+1.169%	23.37 usd	22.85	+0.2700	1,298,974	23.48	22.65	23.10	23.48	12.00	74,268,614						
business-insider	wor	+1.169%	23.37 usd	22.85	+0.2700	1,298,974	23.48	22.65	23.10	23.48	12.00	74,268,614						
chron	wor	+1.169%	23.37 usd	22.85	+0.2700	1,298,974	23.48	22.65	23.10	23.48	12.00	74,268,614						
cio-com	wor	+1.17%	23.37 usd	22.85	+0.2700	1,298,974	23.48	22.65	23.10	23.48	12.00	74,268,614	18.55	2b	2	0.4		
cnn-money	wor	+1.17%today&rsquo;s change	23.37data as of 4:03pm et	22.85	+0.27	1,298,535	23.48	22.65	23.10				18.5	$1.7b	1.71%			
easystockalterts	wor	1.18%	23.37	22.85	+0.27	1298535	23.48	22.65	23.10	23.48	12.00		18.55				1.26	
eresearch-fidelity-com	wor	1.17%	23.3700	22.8500	0.2700	1,298,974	23.4800	22.6500	23.1000	23.4800	12.0000	74,269,000	14.90	$1.72b	2.08%	$0.120000		
finance-abc7-com	wor	+1.169%	23.37 usd	22.85	+0.2700	1,298,974	23.48	22.65	23.10	23.48	12.00	74,268,614						
finance-abc7chicago-com	wor	+1.169%	23.37 usd	22.85	+0.2700	1,298,974	23.48	22.65	23.10	23.48	12.00	74,268,614						
financial-content	wor	+1.169%	23.37 usd	22.85	+0.2700	1,298,974	23.48	22.65	23.10	23.48	12.00	74,268,614						
finapps-forbes-com	wor	1.2%	$23.37	22.85	0.27	1,298,974	23.48	22.65	23.10	23.48	12.00	74 mil	15.1	2 bil	2.1	0.48	1.55	
finviz	wor	1.17%	23.37			1,299,387			23.10	-0.47%	99.21%	74.27m	18.48	1.72b		0.40	1.25	
fool	wor	+1.17%	$23.37	$22.85	0.27	1,298,535	$23.48	$22.65	$23.10	$23.48	$12.00		16.70	$1.74b	2.60%	0.48		
foxbusiness	wor		$23.37		+0.27	1,306,378			$23.10									
google-finance	wor	(1.17%)	23.37	22.85	+0.27	1.30m	23.48	22.65		23.48	12.00	74.19m	15.26	1.73b	2.05	0.12	1.53	
howthemarketworks	wor																	
hpcwire	wor	+1.169%	23.37 usd	22.85	+0.2700	1,298,974	23.48	22.65	23.10	23.48	12.00	74,268,614						
insidestocks	wor	+1.17%	23.37	22.85	+0.27	1298974	23.48	22.65					price earnings ratio: 18.40					
investopedia	wor	+1.17 %	$23.37	22.85	+0.27				23.10									
investorguide	wor	+1.17%	23.37	22.85	+0.27		23.48	22.67		23.48	12.00		18.41	1.736b			1.255	
marketintellisearch	wor	1.17 %	$23.37	$22.85	0.27	1234.10k	$23.48	$22.65	$23.10			74.27m	18.48	1.72b	1.73 %		1.25	
marketwatch	wor	+1.17%	$23.37	open: 22.85	+0.27	7,548	$23.48	$22.65	$23.10	$23.48	$12.21		18.22	$1.56b	2.05%	0.12	1.28	
minyanville	wor	+1.169%	23.37 usd	22.85	+0.2700	1,298,974	23.48	22.65	23.10	23.48	12.00	74,268,614						
msn-money	wor	+1.17%	23.37	22.85	+0.27	1.3 mil	23.48	22.65	23.10	23.48	12.00	74.27 mil	15.58	1.72 bil	2.08%	0.48	1.53	
nasdaq-com	wor	1.17%	$ 23.37		0.27	1,298,535	$ 23.48	$ 22.65	$ 23.10	$ 23.48	$ 12	74,269,000	15.08	$ 1,735,666,530	1.73 %	$0.400000	$ 1.55	
optimum	wor	+1.17%	23.37 ( 4:04 pm edt)	22.85	+0.27	1,298,535	23.48	22.65	23.10	23.48	12.00	74.27m	18.5	1.7b	1.71	0.40	1.26	
paidcontent	wor	+1.169%	23.37 usd	22.85	+0.2700	1,298,974	23.48	22.65	23.10	23.48	12.00	74,268,614						
pc-quote	wor	1.17%	23.37	22.85	0.27	1,306,378	23.48	22.65	23.1	23.48	12.00	73,410,950	15.4	1,715,614,000		0.12		
personal-wealth-biz	wor	+1.17%	23.37	22.85		1,306,378	23.48	22.65	23.10	23.48	12.00		18.41		1.73	0.40	1.255	
predictwallstreet	wor	+1.17%	23.37		+0.27	1,298,974												
raymond-james	wor	1.17	23.37	22.85	0.27	1,298,974	23.48	22.65	23.37	23.48	12.00		18.55				1.26	
renewable-energy-world	wor	+1.169%	23.37 usd	22.85	+0.2700	1,298,974	23.48	22.65	23.10	23.48	12.00	74,268,614						
screamingmedia	wor	+1.17%	$	open: 22.85	+0.27	7,548	$23.48	$22.65	$23.10	$23.48	$12.21		18.22	$1.56b	2.05%	0.12	1.28	
scroli	wor	%	wor			0												
simple-stock-quotes	wor	+1.17%	last trade: 23.37		change: 0.270								p/e ratio: 18.41					
smartmoney	wor	(1.17%)	23.37	$22.85	0.27	1,298,974	$23.48	$22.65	$23.10	$23.48	$12.00			1,715,600	1.73%	$0.10		
stocknod	wor	+1.169%	23.37 usd	22.85	+0.2700	1,298,974	23.48	22.65	23.10	23.48	12.00	74,268,614						
stockpickr	wor	1.17%	$23.37 0.27 | 1.17%	22.85	0.27	1.30m	23.48	22.65	23.10	23.48	12.00							
stocksmart	wor	.0 %	$20.73	18.56	0	99,264	21.68	20.7										
stocktwits	wor	1.17%	23.37		+0.27													
streetinsider-com	wor	1.17%	23.37	$22.85	+0.27	1,298,535	$23.48	$22.65	$23.10	$23.48	$12.00		18.55				$1.26	
thecramerreport	wor		23.37	22.85	+0.27	1299387	23.48	22.69										
thestree	wor	1.17%	$23.37	22.85	0.27	1298974	23.48	22.65	23.1	-23.48	12.0	7.4268614e7		1.561868952e9				
tickerspy	wor	1.17%	$23.37	22.85	+0.27	1,298,974	23.48	22.65	23.10	23.48	12.00		15.4	1.7b	2.08%	$0.12		
tmx-quotemedia	wor	1.17%	23.370	22.850	0.270	1,306,378	23.480	22.650	23.100	23.480	12.000	74,268,614	18.30	1,735,657,509	2.078	0.120 usd	1.26	
updown	wor	1.17%	$23.37	$22.85	$0.27	1,298,535	$23.48	$22.65	$23.10	$23.48	$12.00	74.26b	18.32	$1.71b			1.26	
wallstreetsurvivor	wor	1.17%	23.37	22.85	0.27	1,298,974	23.48	22.65		23.48	12.00		18.30	$2b	1.70%	0.40 -	0.57	
yahoo-finance	wor	1.17%	23.37	22.85	0.27	1,299,387	23.48	22.65	23.10	23.48	12.00		18.62	1.74b	1.90%	0.40	1.25	
ycharts-com	wor	+1.17%	23.37		+0.27					23.43	12.00		15.18	1.74b	1.98%		1.54	
zacks	wor	(1.17%)	23.37		0.27	vol.  1,298,974	23.48	22.65		23.48	12.00		15.3	1.72 b	1.73	0.40	1.51	
advfn	ufs	1.83	96.45	95.1	1.73	511332	96.68	94.5										
barchart	ufs	+1.83%	96.45	95.10	+1.73	511,332	96.68	94.50	94.72	105.43	45.62		7.42	$3.96 b	1.5%	$1.40	+15.88	
barrons	ufs	1.83%	96.45	95.10	+1.73	511,212	96.68	94.50				43.20 million		$4.42 billion	1.45%	$0.35		
bloomberg	ufs	1.826%	96.450	95.100	1.730	511,332	96.680	94.500		105.82	46.24	41.032mil	7.691	3,957.536mil	1.141	0.350 regular cash	12.540	
boston-com	ufs	+1.826%	96.45 usd	95.10	+1.730	511,332	96.68	94.50	94.72	105.82	46.24	41,032,193						
bostonmerchant	ufs	+1.826%	96.45 usd	95.10	+1.730	511,332	96.68	94.50	94.72	105.82	46.24	41,032,193						
business-insider	ufs	+1.826%	96.45 usd	95.10	+1.730	511,332	96.68	94.50	94.72	105.82	46.24	41,032,193						
chron	ufs	+1.826%	96.45 usd	95.10	+1.730	511,332	96.68	94.50	94.72	105.82	46.24	41,032,193						
cio-com	ufs	+1.83%	96.45 usd	95.10	+1.730	511,332	96.68	94.50	94.72	105.82	46.24	41,032,193	6.101	4b	1.3	1.19		
cnn-money	ufs	+1.83%today&rsquo;s change	96.45data as of 4:02pm et	95.10	+1.73	511,212	96.68	94.50	94.72				6.1	$4.0b	1.45%			
easystockalterts	ufs	1.82%	96.45	95.10	+1.73	511332	96.68	94.50	94.72	105.82	46.24		6.10				15.81	
eresearch-fidelity-com	ufs	1.83%	96.4500	95.1000	1.7300	511,332	96.6800	94.5000	94.7200	105.8200	46.2400	42,342,000	5.96	$4.01b	1.16%	$0.350000		
finance-abc7-com	ufs	+1.826%	96.45 usd	95.10	+1.730	511,332	96.68	94.50	94.72	105.82	46.24	41,032,193						
finance-abc7chicago-com	ufs	+1.826%	96.45 usd	95.10	+1.730	511,332	96.68	94.50	94.72	105.82	46.24	41,032,193						
financial-content	ufs	+1.826%	96.45 usd	95.10	+1.730	511,332	96.68	94.50	94.72	105.82	46.24	41,032,193						
finapps-forbes-com	ufs	1.8%	$96.45	95.10	1.73	511,332	96.68	94.50	94.72	105.82	46.24	42 mil	6.1	4 bil	1.5	1.40	15.88	
finviz	ufs	1.83%	96.45			511,332			94.72	-8.51%	111.42%	42.34m	6.07	4.08b		1.40	15.89	
fool	ufs	+1.83%	$96.45	$95.10	1.73	511,212	$96.68	$94.50	$94.72	$105.82	$46.24		5.90	$3.96b		1.40		
foxbusiness	ufs		$96.45		+1.73	511,332			$94.72									
google-finance	ufs	(1.83%)	96.45	95.10	+1.73	511,332.00	96.69	94.50		105.82	46.24	41.77m	6.07	4.03b	1.45	0.35	15.89	
howthemarketworks	ufs	1.826%	96.45	95.1	1.73	511,212	96.68	94.5	94.72									
hpcwire	ufs	+1.826%	96.45 usd	95.10	+1.730	511,332	96.68	94.50	94.72	105.82	46.24	41,032,193						
insidestocks	ufs	+1.83%	96.45	95.10	+1.73	511212	96.68	94.50					price earnings ratio: 7.66					
investopedia	ufs	+1.83 %	$96.45	95.10	+1.73				94.72									
investorguide	ufs	+1.83%	96.45	95.10	+1.73		96.68	94.50		105.82	46.24		5.99	4.025b			15.821	
marketintellisearch	ufs	1.83 %	$96.45	$95.10	1.73	508.40k	$96.68	$94.50	$94.72			42.34m	5.96	4.01b	1.48 %		15.89	
marketwatch	ufs	+1.83%	$96.45	open: 95.10	+1.73	205	$96.68	$94.50	$94.72	$105.82	$46.24		5.91	$4.42b	1.45%	0.35	16.32	
minyanville	ufs	+1.826%	96.45 usd	95.10	+1.730	511,332	96.68	94.50	94.72	105.82	46.24	41,032,193						
msn-money	ufs	+1.83%	96.45	95.10	+1.73	511,332	96.68	94.50	94.72	105.82	46.24	42.34 mil	6.10	4 bil	1.50%	1.42	15.91	
nasdaq-com	ufs	1.83%	$ 96.45		1.73	511,332	$ 96.68	$ 94.50	$ 94.72	$ 105.82	$ 46.24	41,032,000	6.07	$ 3,957,536,400	1.48 %	$1.400000	$ 15.88	
optimum	ufs	+1.83%	96.45 ( 4:15 pm edt)	95.10	+1.73	511,332	96.68	94.50	94.72	105.82	46.24	41.03m	6.1	4.0b	1.04	1.00	15.81	
paidcontent	ufs	+1.826%	96.45 usd	95.10	+1.730	511,332	96.68	94.50	94.72	105.82	46.24	41,032,193						
pc-quote	ufs	1.83%	96.45	95.1	1.73	511,332	96.68	94.5	94.72	105.82	46.24	40,296,019	5.99494	3,886,551,000		0.35		
personal-wealth-biz	ufs	+1.83%	96.45	95.10		511,332	96.68	94.50	94.72	105.82	46.24		5.99		1.16	1.10	15.821	
predictwallstreet	ufs	+1.83%	96.45		+1.73	511,332												
raymond-james	ufs	1.83	96.45	95.10	1.73	511,332	96.68	94.50	96.45	105.82	46.24		6.02				16.02	
renewable-energy-world	ufs	+1.826%	96.45 usd	95.10	+1.730	511,332	96.68	94.50	94.72	105.82	46.24	41,032,193						
screamingmedia	ufs	+1.83%	$	open: 95.10	+1.73	205	$96.68	$94.50	$94.72	$105.82	$46.24		5.91	$4.42b	1.45%	0.35	16.32	
scroli	ufs	%	ufs			0												
simple-stock-quotes	ufs	+1.83%	last trade: 96.45		change: 1.730								p/e ratio: 5.99					
smartmoney	ufs	(1.83%)	96.45	$95.10	1.73	511,332	$96.68	$94.50	$94.72	$105.82	$46.24			3,886,600	1.26%	$0.30		
stocknod	ufs	+1.826%	96.45 usd	95.10	+1.730	511,332	96.68	94.50	94.72	105.82	46.24	41,032,193						
stockpickr	ufs	1.83%	$96.45 1.73 | 1.83%	94.91	1.73	511.21k	96.68	94.50	94.72	105.82	46.24							
stocksmart	ufs	.0 %	$99.63	75.77	0	41,545	102.03	99.5										
stocktwits	ufs	1.77%	96.40		+1.68													
streetinsider-com	ufs	1.83%	96.45	$95.10	+1.73	511,332	$96.68	$94.50	$94.72	$105.82	$46.24		6.10				$15.81	
thecramerreport	ufs		96.45	95.10	+1.73	511332	96.68	94.50										
thestree	ufs	1.83%	$96.45	94.91	1.73	511212	96.68	94.5	94.72	-105.82	46.24	4.1032193e7		3.83322747e9				
tickerspy	ufs	1.83%	$96.45	95.10	+1.73	511,332	96.68	94.50	94.72	105.82	46.24		6.0	3.8b	1.48%	$0.35		
tmx-quotemedia	ufs	1.83%	96.450	95.100	1.730	511,332	96.680	94.500	94.720	105.820	46.240	42,341,697	6.00	4,083,856,676	1.478	0.350 usd	15.81	
updown	ufs	1.83%	$96.45	$95.10	$1.73	510,673	$96.68	$94.50	$94.72	$105.82	$46.24	41.03b	5.93	$3.88b			15.97	
wallstreetsurvivor	ufs	1.83%	96.45	95.10	1.73	511,212	96.68	94.50		105.82	46.24		6.00	$4b	1.30%	0.64 -	14.00	
yahoo-finance	ufs	1.83%	96.45	95.10	1.73	511,332	96.68	94.50	94.72	105.82	46.24		6.10	4.03b	1.30%	1.19	15.82	
ycharts-com	ufs	+1.77%	96.40		+1.68					105.82	46.24		6.10	3.96b	1.18%		15.80	
zacks	ufs	(1.83%)	96.45		1.73	vol.  511,332	96.68	94.50		105.82	46.24		7.52	3.89 b	1.48	1.40	12.59	
advfn	bxg	-0.68	2.91	2.89	-0.02	123048	2.9464	2.86										
barchart	bxg	-0.68%	2.91	2.89	-0.02	127,059	2.95	2.86	2.93	4.73	2.53		4.08	$94.60 m			-1.08	
barrons	bxg			2.89		123,048	2.946	2.86				31.16 million		$97.06 million	bxg has not issued dividends in more than 1 year.			
bloomberg	bxg	-0.683%	2.910	2.890	-0.020	123,048	2.946	2.860		4.73	2.53	32.572mil	2.035	94.783mil			1.430	
boston-com	bxg	-0.6826%	2.910 usd	2.890	-0.0200	123,048	2.946	2.860	2.930	4.730	2.530	32,571,639						
bostonmerchant	bxg	-0.6826%	2.910 usd	2.890	-0.0200	123,048	2.946	2.860	2.930	4.730	2.530	32,571,639						
business-insider	bxg	-0.6826%	2.910 usd	2.890	-0.0200	123,048	2.946	2.860	2.930	4.730	2.530	32,571,639						
chron	bxg	-0.6826%	2.910 usd	2.890	-0.0200	123,048	2.946	2.860	2.930	4.730	2.530	32,571,639						
cio-com	bxg	-0.68%	2.910 usd	2.890	-0.0200	123,048	2.946	2.860	2.930	4.730	2.530	32,571,639		95m				
cnn-money	bxg	-0.68%today&rsquo;s change	2.91data as of 4:04pm et	2.89	-0.02	121,848	2.95	2.86	2.93				nm	$94.8m				
easystockalterts	bxg	-0.69%	2.91	2.89	-0.02	123048	2.95	2.86	2.93	4.73	2.53						-1.08	
eresearch-fidelity-com	bxg	-0.68%	2.9100	2.8900	-0.0200	123,048	2.9464	2.8600	2.9300	4.7300	2.5300	32,572,000	nm	$95.44m				
finance-abc7-com	bxg	-0.6826%	2.910 usd	2.890	-0.0200	123,048	2.946	2.860	2.930	4.730	2.530	32,571,639						
finance-abc7chicago-com	bxg	-0.6826%	2.910 usd	2.890	-0.0200	123,048	2.946	2.860	2.930	4.730	2.530	32,571,639						
financial-content	bxg	-0.6826%	2.910 usd	2.890	-0.0200	123,048	2.946	2.860	2.930	4.730	2.530	32,571,639						
finapps-forbes-com	bxg	-0.7%	$2.91	2.89	-0.02	123,048	2.95	2.86	2.93	4.73	2.53	33 mil		95 mil	0.0	0.00		
finviz	bxg	-0.68%	2.91			123,648			2.93	-38.48%	15.02%	32.50m		95.23m			-1.08	
fool	bxg	-2.05%	$2.87	$2.89	-0.06	117,112	$2.95	$2.86	$2.93	$4.73	$2.53		0.00	$93.29m				
foxbusiness	bxg		$2.91		-0.02	123,048			$2.93									
google-finance	bxg	(-0.68%)	2.91	2.89	-0.02	123,048.00	2.95	2.86		4.73	2.53	32.50m		94.59m			-1.08	
howthemarketworks	bxg	-0.683%	2.91	2.89	-0.02	123,048	2.9464	2.86	2.93									
hpcwire	bxg	-0.6826%	2.910 usd	2.890	-0.0200	123,048	2.946	2.860	2.930	4.730	2.530	32,571,639						
insidestocks	bxg	-0.68%	2.91	2.89	-0.02	123048	2.95	2.86										
investopedia	bxg	-0.68 %	$2.91	2.89	-0.02				2.93									
investorguide	bxg	-0.68%	2.91	2.89	-0.02		2.9464	2.86		4.99	2.53			91.2m			-1.078	
marketintellisearch	bxg	-0.68 %	$2.91	$2.89	-0.02	116.30k	$2.95	$2.86	$2.93			32.50m	0.00	0.10b	0.0 %		-1.08	
marketwatch	bxg	-0.68%	$2.91	open: 2.89	-0.02	123,048	$2.95	$2.86	$2.93	$4.73	$2.53			$97.06m				
minyanville	bxg	-0.6826%	2.910 usd	2.890	-0.0200	123,048	2.946	2.860	2.930	4.730	2.530	32,571,639						
msn-money	bxg	-0.68%	2.91	2.89	-0.02	123,048	2.95	2.86	2.93	4.73	2.53	32.57 mil	-1.67	95.43 mil			-1.08	
nasdaq-com	bxg	0.68%	$ 2.91		0.02	121,848	$ 2.9464	$ 2.86	$ 2.93	$ 4.73	$ 2.53	32,572,000		$ 94,784,520			$ -1.08	
optimum	bxg	-0.68%	2.91 ( 4:04 pm edt)	2.89	-0.02	121,848	2.95	2.86	2.93	4.73	2.53	32.57m		94.8m			-1.08	
paidcontent	bxg	-0.6826%	2.910 usd	2.890	-0.0200	123,048	2.946	2.860	2.930	4.730	2.530	32,571,639						
pc-quote	bxg	-0.68%	2.91	2.89	-0.02	123,048	2.9464	2.86	2.93	4.73	2.53	32,795,876	-1.68391	95,436,000				
personal-wealth-biz	bxg	-0.68%	2.91	2.89	-0.02	123,048	2.9464	2.86	2.93	4.99	2.53					0.00	-1.078	
predictwallstreet	bxg	-0.68%	2.91		-0.02	123,048												
raymond-james	bxg	-0.68	2.91	2.89	-0.02	123,048	2.95	2.86	2.91	4.73	2.53						-1.08	
renewable-energy-world	bxg	-0.6826%	2.910 usd	2.890	-0.0200	123,048	2.946	2.860	2.930	4.730	2.530	32,571,639						
screamingmedia	bxg	-0.68%	$	open: 2.89	-0.02	0	$2.95	$2.86	$2.93	$4.73	$2.53			$97.06m				
scroli	bxg	%	bxg			0												
simple-stock-quotes	bxg	-0.68%	last trade: 2.91		change: -0.020													
smartmoney	bxg	(-0.68%)	2.91	$2.89	-0.02	123,048	$2.95	$2.86	$2.93	$4.73	$2.53			95,400	0.00%	$0.00		
stocknod	bxg	-0.6826%	2.910 usd	2.890	-0.0200	123,048	2.946	2.860	2.930	4.730	2.530	32,571,639						
stockpickr	bxg	-0.68%	$2.91 -0.02 | -0.68%	2.89	-0.02	123.05k	2.95	2.86	2.93	4.73	2.53							
stocksmart	bxg	.0 %	$3.22	3.2	0	6,000	3.47	3.22										
stocktwits	bxg	-2.05%	2.87		-0.06													
streetinsider-com	bxg	0.68%	2.91	$2.89	-0.02	123,048	$2.95	$2.86	$2.93	$4.73	$2.53						$-1.08	
thecramerreport	bxg		2.91	2.89	-0.02	123048	2.9464	2.86										
thestree	bxg	-0.68%	$2.91	2.89	-0.02	123048	2.95	2.86	2.93	-4.73	2.53	3.2504612e7		9.7063484e7				
tickerspy	bxg	-0.68%	$2.91	2.89	-0.02	123,048	2.95	2.86	2.93	4.73	2.53		-1.7	91.7m	0.00%	$0.00		
tmx-quotemedia	bxg	-0.68%	2.910	2.890	-0.020	123,048	2.946	2.860	2.930	4.730	2.530	32,504,612		94,588,421			-1.08	
updown	bxg	-0.68%	$2.91	$2.89	-$0.02	121,848	$2.95	$2.86	$2.93	$4.73	$2.53	32.50b		$95m			-1.08	
wallstreetsurvivor	bxg	-0.68%	2.91	2.89	-0.02	123,048	2.95	2.86		4.73	2.53			$95m			-1.41	
yahoo-finance	bxg	0.68%	2.91	2.89	0.02	123,048	2.95	2.86	2.93	4.73	2.53			91.16m			-1.08	
ycharts-com	bxg	-2.05%	2.87		-0.06					4.73	2.53			93.30m	0.00%			
zacks	bxg	(-0.68%)	2.91		-0.02	vol.  123,048	2.95	2.86		4.73	2.53		4.01	95.44 m	0.00	0.00	.73	
advfn	adbe	0.25	31.53	31.33	0.08	4109935	31.65	31.24										
barchart	adbe	+0.25%	31.53	31.33	+0.08	3,977,040	31.65	31.24	31.45	35.99	25.45		17.60	$15.91 b			+1.71	
barrons	adbe	0.25%	31.53	31.33	+0.08	4.104m	31.65	31.24				525.82 million		$15.71 billion	adbe has not issued dividends in more than 1 year.	$0.01		
bloomberg	adbe	0.254%	31.530	31.330	0.080	4,109,935	31.650	31.240		35.99	25.45	493.867mil	17.614	15,571.610mil			1.790	
boston-com	adbe	+0.2544%	31.53 usd	31.33	+0.0800	4,102,623	31.65	31.24	31.45	35.99	25.45	504,458,624						
bostonmerchant	adbe	+0.2544%	31.53 usd	31.33	+0.0800	4,102,623	31.65	31.24	31.45	35.99	25.45	504,458,624						
business-insider	adbe	+0.2544%	31.53 usd	31.33	+0.0800	4,102,623	31.65	31.24	31.45	35.99	25.45	504,458,624						
chron	adbe	+0.2544%	31.53 usd	31.33	+0.0800	4,100,123	31.65	31.24	31.45	35.99	25.45	504,458,624						
cio-com	adbe	+0.25%	31.53 usd	31.33	+0.0800	4,100,123	31.65	31.24	31.45	35.99	25.45	504,458,624	16.86	16b				
cnn-money	adbe	+0.25%	31.53	31.33	+0.08	4,104,438	31.65	31.24	31.45				18.5	$15.9b				
easystockalterts	adbe	0.26%	31.53	31.33	+0.08	3590169	31.65	31.24	31.45	35.99	25.45		16.86				1.87	
eresearch-fidelity-com	adbe	0.25%	31.5300	31.3300	0.0800	4,107,435	31.6500	31.2400	31.4500	35.9900	25.4500	493,867,000	16.73	$15.53b				
finance-abc7-com	adbe	+0.2544%	31.53 usd	31.33	+0.0800	4,100,123	31.65	31.24	31.45	35.99	25.45	504,458,624						
finance-abc7chicago-com	adbe	+0.2544%	31.53 usd	31.33	+0.0800	4,100,123	31.65	31.24	31.45	35.99	25.45	504,458,624						
financial-content	adbe	+0.2544%	31.53 usd	31.33	+0.0800	4,100,123	31.65	31.24	31.45	35.99	25.45	504,458,624						
finapps-forbes-com	adbe	0.2%	$31.53	31.33	0.08	4,107,435	31.65	31.24	31.45	35.99	25.45	494 mil	16.8	16 bil	0.0	0.00	1.88	
finviz	adbe	0.29%	31.54			3,949,723			31.45	-12.36%	23.93%	504.46m	16.82	15.87b			1.87	
fool	adbe	+0.29%	$31.54	$31.33	0.09	3,426,300	$31.65	$31.24	$31.45	$35.99	$25.45		16.70	$15.91b				
foxbusiness	adbe		$31.53		+0.08	4,109,935			$31.45									
google-finance	adbe	(0.25%)	31.53	31.33	+0.08	4.11m	31.65	31.24		35.99	25.45	504.46m	16.82	15.91b			1.87	
howthemarketworks	adbe	0.254%	31.53	31.33	0.08	4,100,123	31.65	31.24	31.45									
hpcwire	adbe	+0.2544%	31.53 usd	31.33	+0.0800	4,102,623	31.65	31.24	31.45	35.99	25.45	504,458,624						
insidestocks	adbe	+0.35%	31.56	31.33	+0.11	2850221	31.65	31.24					price earnings ratio: 14.15					
investopedia	adbe	+0.35 %	$31.56	31.33	+0.11				31.45									
investorguide	adbe	+0.25%	31.53	31.35	+0.08		31.65	31.24		35.99	25.45		16.85	15.755b			1.867	
marketintellisearch	adbe	0.29 %	$31.54	$31.33	0.09	4026.70k	$31.65	$31.24	$31.45			504.46m	16.82	15.87b	0.0 %		1.87	
marketwatch	adbe	+0.25%	$31.53	open: 31.33	+0.08	169,658	$31.65	$31.24	$31.45	$35.99	$25.45		16.58	$15.71b			1.90	
minyanville	adbe	+0.2544%	31.53 usd	31.33	+0.0800	4,100,123	31.65	31.24	31.45	35.99	25.45	504,458,624						
msn-money	adbe	+0.25%	31.53	31.33	+0.08	4.11 mil	31.65	31.24	31.45	35.99	25.45	493.87 mil	16.95	15.53 bil			1.88	
nasdaq-com	adbe	0.25%	$ 31.53	$ 31.33	0.08	4,107,435	$ 31.65	$ 31.24	$ 31.45	$ 35.99	$ 25.45	504,459,000	16.77	$ 15,905,592,270			$ 1.88	
optimum	adbe	+0.38%	31.57 ( 3:55 pm edt)	31.33	+0.12	3,281,666	31.65	31.24	31.45	35.99	25.45	504.46m	16.9	15.9b			1.87	
paidcontent	adbe	+0.2544%	31.53 usd	31.33	+0.0800	4,100,123	31.65	31.24	31.45	35.99	25.45	504,458,624						
pc-quote	adbe	0.25%	31.53	31.33	0.08	4,132,368	31.65	31.24	31.45	35.99	25.45	492,613,923	16.9086	15,532,117,000				
personal-wealth-biz	adbe	+0.25%	31.53	31.35		4,109,335	31.65	31.241	31.45	35.99	25.45		16.85			0.00	1.867	
predictwallstreet	adbe	+0.25%	31.53		+0.08	4,107,435												
raymond-james	adbe	0.25	31.53	31.33	0.08	4,107,435	31.65	31.24	31.53	35.99	25.45		16.68				1.89	
renewable-energy-world	adbe	+0.2544%	31.53 usd	31.33	+0.0800	4,100,123	31.65	31.24	31.45	35.99	25.45	504,458,624						
screamingmedia	adbe	+0.25%	$	open: 31.33	+0.08	167,158	$31.65	$31.24	$31.45	$35.99	$25.45		16.58	$15.71b			1.90	
scroli	adbe	0.25%	adbe 31.53	31.33	0.08	3,221,905	31.65	31.24	31.45	35.99	25.45		16.82				1.87	
simple-stock-quotes	adbe	+0.25%	last trade: 31.53		change: 0.080								p/e ratio: 16.85					
smartmoney	adbe	(0.25%)	31.53	$31.33	0.08	4,107,435	$31.65	$31.24	$31.45	$35.99	$25.45			15,532,100	0.00%	$0.01		
stocknod	adbe	+0.2544%	31.53 usd	31.33	+0.0800	4,100,123	31.65	31.24	31.45	35.99	25.45	504,458,624						
stockpickr	adbe	0.25%	$31.53 0.08 | 0.25%	31.33	0.08	4.10m	31.65	31.24	31.45	35.99	25.45							
stocksmart	adbe	.0 %	$34.16	30.52	0	466,926	34.82	34.11										
stocktwits	adbe	0.29%	31.54		+0.09													
streetinsider-com	adbe	0.25%	31.53	$31.33	+0.08	3,590,169	$31.65	$31.24	$31.45	$35.99	$25.45		16.86				$1.87	
thecramerreport	adbe		31.53	31.35	+0.08	4109335	31.65	31.241										
thestree	adbe	0.25%	$31.53	31.33	0.08	4104122	31.65	31.24	31.45	-35.99	25.45	5.04458624e8		1.5713886138e10				
tickerspy	adbe	0.29%	$31.54	31.33	+0.09	3,426,300	31.65	31.24	31.45	35.99	25.45		16.9	15.8b	0.00%	$0.00		
tmx-quotemedia	adbe	0.25%	31.530	31.330	0.080	4,101,029	31.650	31.240	31.450	35.990	25.450	493,866,593	16.80	15,571,613,677			1.87	
updown	adbe	0.25%	$31.53	$31.33	$0.08	4,103,986	$31.65	$31.24	$31.45	$35.99	$25.45		16.57	$15.53b			1.90	
wallstreetsurvivor	adbe	0.25%	31.53	31.33	0.08	4,096,810	31.65	31.24		35.99	25.45		16.80	$16b			1.47	
yahoo-finance	adbe	0.25%	31.53	31.35	0.08	4,106,835	31.65	31.24	31.45	35.99	25.45		16.89	15.76b			1.87	
ycharts-com	adbe	+0.29%	31.54		+0.09					35.99	25.45		16.96	15.91b	0.00%		1.86	
zacks	adbe	(0.25%)	31.53		0.08	vol.  4,109,935	31.65	31.24		35.99	25.45		17.77	15.87 b	0.00	0.00	1.77	
advfn	rnst	2.21	14.81	14.49	0.32	163178	15.12	14.45										
barchart	rnst	+2.21%	14.81	14.49	+0.32	174,166	15.12	14.45	14.49	17.51	12.29		65.68	$371.14 m	4.71%	$0.68	+1.48	
barrons	rnst	2.21%	14.81	14.49	+0.32	163,178	15.12	14.45				22.98 million		$362.06 million	4.59%	$0.17		
bloomberg	rnst	2.208%	14.810	14.490	0.320	163,178	15.120	14.450		18.09	12.85	25.056mil	46.281	371.086mil	4.588	0.170 regular cash	0.320	
boston-com	rnst	+2.208%	14.81 usd	14.49	+0.3200	163,178	15.12	14.45	14.49	18.09	12.85	25,056,431						
bostonmerchant	rnst	+2.208%	14.81 usd	14.49	+0.3200	163,178	15.12	14.45	14.49	18.09	12.85	25,056,431						
business-insider	rnst	+2.208%	14.81 usd	14.49	+0.3200	163,178	15.12	14.45	14.49	18.09	12.85	25,056,431						
chron	rnst	+2.208%	14.81 usd	14.49	+0.3200	163,178	15.12	14.45	14.49	18.09	12.85	25,056,431						
cio-com	rnst	+2.21%	14.81 usd	14.49	+0.3200	163,178	15.12	14.45	14.49	18.09	12.85	25,056,431	10.14	371m	4.7	0.68		
cnn-money	rnst	+2.21%	14.81	14.49	+0.32	159,930	15.12	14.45	14.49				10.1	$371.1m	4.59%			
easystockalterts	rnst	2.21%	14.81	14.49	+0.32	163178	15.12	14.45	14.49	18.09	12.85		10.14				1.46	
eresearch-fidelity-com	rnst	2.21%	14.8100	14.4900	0.3200	163,178	15.1200	14.4500	14.4900	18.0900	12.8500	25,056,000	9.79	$363.06m	4.69%	$0.170000		
finance-abc7-com	rnst	+2.208%	14.81 usd	14.49	+0.3200	163,178	15.12	14.45	14.49	18.09	12.85	25,056,431						
finance-abc7chicago-com	rnst	+2.208%	14.81 usd	14.49	+0.3200	163,178	15.12	14.45	14.49	18.09	12.85	25,056,431						
financial-content	rnst	+2.208%	14.81 usd	14.49	+0.3200	163,178	15.12	14.45	14.49	18.09	12.85	25,056,431						
finapps-forbes-com	rnst	2.2%	$14.81	14.49	0.32	163,178	15.12	14.45	14.49	18.09	12.85	25 mil	10.0	371 mil	4.6	0.68	1.48	
finviz	rnst	2.21%	14.81			163,178			14.49	-15.41%	20.56%	25.06m	9.86	363.12m		0.68	1.47	
fool	rnst	+2.21%	$14.81	$14.49	0.32	163,178	$15.12	$14.45	$14.49	$18.09	$12.85		9.90	$371.09m	4.70%	0.68		
foxbusiness	rnst		$14.81		+0.32	164,163			$14.49									
google-finance	rnst	(2.21%)	14.81	14.49	+0.32	163,178.00	15.12	14.45		18.09	12.85	25.06m	10.05	371.09m	4.59	0.17	1.47	
howthemarketworks	rnst	2.208%	14.81	14.49	0.32	159,530	15.12	14.45	14.49									
hpcwire	rnst	+2.208%	14.81 usd	14.49	+0.3200	163,178	15.12	14.45	14.49	18.09	12.85	25,056,431						
insidestocks	rnst	+2.21%	14.81	14.49	+0.32	163178	15.12	14.45										
investopedia	rnst	+2.21 %	$14.81	14.49	+0.32				14.49									
investorguide	rnst	+2.21%	14.81	14.49	+0.32		15.12	14.45		18.09	12.85		9.74	371.1m			1.488	
marketintellisearch	rnst	2.21 %	$14.81	$14.49	0.32	158.30k	$15.12	$14.46	$14.49			25.06m	9.86	0.36b	4.69 %		1.47	
marketwatch	rnst	+2.21%	$14.62	open: 14.49	+0.32	3,448	$15.12	$14.45	$14.49	$18.09	$12.85		10.47	$364.82m	4.59%	0.17	1.42	
minyanville	rnst	+2.208%	14.81 usd	14.49	+0.3200	163,178	15.12	14.45	14.49	18.09	12.85	25,056,431						
msn-money	rnst	+2.21%	14.81	14.49	+0.32	163,178	15.12	14.45	14.49	18.09	12.85	25.06 mil	9.81	363.07 mil	4.69%	0.68	1.47	
nasdaq-com	rnst	2.21%	$ 14.81	$ 14.49	0.32	163,178	$ 15.12	$ 14.45	$ 14.49	$ 18.09	$ 12.85	25,056,000	10.01	$ 371,079,360	4.69 %	$0.680000	$ 1.48	
optimum	rnst	+2.21%	14.81 ( 4:30 pm edt)	14.49	+0.32	163,178	15.12	14.45	14.49	18.09	12.85	25.06m	10.1	371.1m	4.59	0.68	1.46	
paidcontent	rnst	+2.208%	14.81 usd	14.49	+0.3200	163,178	15.12	14.45	14.49	18.09	12.85	25,056,431						
pc-quote	rnst	2.21%	14.81	14.49	0.32	163,178	15.12	14.45	14.49	18.09	12.85	24,514,612	9.59603	363,061,000		0.17		
personal-wealth-biz	rnst	+2.21%	14.81	14.49		164,163	15.12	14.45	14.49	18.09	12.85		9.74		4.69	0.68	1.488	
predictwallstreet	rnst	+2.21%	14.78		+0.32	163,178												
raymond-james	rnst	2.21	14.81	14.49	0.32	163,178	15.12	14.45	14.81	18.09	12.85		10.01				1.48	
renewable-energy-world	rnst	+2.208%	14.81 usd	14.49	+0.3200	163,178	15.12	14.45	14.49	18.09	12.85	25,056,431						
screamingmedia	rnst	+2.21%	$	open: 14.49	+0.32	3,448	$15.12	$14.45	$14.49	$18.09	$12.85		10.47	$362.06m	4.59%	0.17	1.42	
scroli	rnst	%	rnst			0												
simple-stock-quotes	rnst	+2.21%	last trade: 14.81		change: 0.320								p/e ratio: 9.74					
smartmoney	rnst	(2.21%)	14.81	$14.49	0.32	163,178	$15.12	$14.45	$14.49	$18.09	$12.85			363,100	4.69%	$0.17		
stocknod	rnst	+2.208%	14.81 usd	14.49	+0.3200	163,178	15.12	14.45	14.49	18.09	12.85	25,056,431						
stockpickr	rnst	2.21%	$14.81 0.32 | 2.21%	14.49	0.32	163.18k	15.12	14.45	14.49	18.09	12.85							
stocksmart	rnst	.0 %	$14.41	17.03	0	3,920	15.08	14.41										
stocktwits	rnst	2.21%	14.81		+0.32													
streetinsider-com	rnst	2.21%	14.81	$14.49	+0.32	163,178	$15.12	$14.45	$14.49	$18.09	$12.85		10.14				$1.46	
thecramerreport	rnst		14.81	14.49	+0.32	163178	15.12	14.45										
thestree	rnst	2.21%	$14.81	14.49	0.32	163178	15.12	14.45	14.49	-18.09	12.85	2.5056431e7		3.62065428e8				
tickerspy	rnst	2.21%	$14.81	14.49	+0.32	159,930	15.12	14.45	14.49	18.09	12.85		9.6	363.0m	4.69%	$0.17		
tmx-quotemedia	rnst	2.21%	14.810	14.490	0.320	164,163	15.120	14.450	14.490	18.090	12.850	25,056,431	9.90	371,085,743	4.693	0.170 usd	1.46	
updown	rnst	2.21%	$14.81	$14.49	$0.32	158,697	$15.12	$14.45	$14.49	$18.09	$12.85	25.05b	9.70	$363m			1.49	
wallstreetsurvivor	rnst	2.21%	14.81	14.49	0.32	159,530	15.12	14.45		18.09	12.85		9.90	$363m	4.70%	0.68 -	1.38	
yahoo-finance	rnst	2.21%	14.81	14.49	0.32	163,178	15.12	14.45	14.49	18.09	12.85		9.95	371.08m	4.70%	0.68	1.49	
ycharts-com	rnst	+2.21%	14.81		+0.32					18.09	12.85		9.81	371.14m	4.70%		1.51	
zacks	rnst	(2.21%)	14.81		0.32	vol.  163,178	15.12	14.45		18.09	12.85		65.86	363.06 m	4.69	0.68	.22	
advfn	nafc	0.06	35.83	35.91	0.02	40476	36.39	35.75										
barchart	nafc	+0.06%	35.83	35.91	+0.02	48,907	36.39	35.75	35.81	44.51	33.09		9.57	$433.90 m	2.05%	$0.72	+3.86	
barrons	nafc	0.06%	35.83	35.91	+0.02	40,476	36.39	35.75				13.19 million		$472.45 million	2.01%	$0.18		
bloomberg	nafc	0.056%	35.830	35.910	0.020	40,476	36.390	35.750		44.94	33.38	12.109mil	8.237	433.852mil	2.009	0.180 regular cash	4.350	
boston-com	nafc	+0.0559%	35.83 usd	35.91	+0.0200	40,476	36.39	35.75	35.81	44.94	33.38	12,108,622						
bostonmerchant	nafc	+0.0559%	35.83 usd	35.91	+0.0200	40,476	36.39	35.75	35.81	44.94	33.38	12,108,622						
business-insider	nafc	+0.0559%	35.83 usd	35.91	+0.0200	40,476	36.39	35.75	35.81	44.94	33.38	12,108,622						
chron	nafc	+0.0559%	35.83 usd	35.91	+0.0200	40,476	36.39	35.75	35.81	44.94	33.38	12,108,622						
cio-com	nafc	+0.06%	35.83 usd	35.91	+0.0200	40,476	36.39	35.75	35.81	44.94	33.38	12,108,622	9.306	434m	2.1	0.72		
cnn-money	nafc	+0.06%today&rsquo;s change	35.83data as of 4:00pm et	35.91	+0.02	38,775	36.39	35.75	35.81				9.3	$433.9m	2.01%			
easystockalterts	nafc	0.06%	35.83	35.91	+0.02	40176	36.39	35.75	35.81	44.94	33.38		9.31				3.85	
eresearch-fidelity-com	nafc	0.06%	35.8300	35.9100	0.0200	40,476	36.3900	35.7500	35.8100	44.9400	33.3800	12,109,000	9.28	$433.62m	2.01%	$0.180000		
finance-abc7-com	nafc	+0.0559%	35.83 usd	35.91	+0.0200	40,476	36.39	35.75	35.81	44.94	33.38	12,108,622						
finance-abc7chicago-com	nafc	+0.0559%	35.83 usd	35.91	+0.0200	40,476	36.39	35.75	35.81	44.94	33.38	12,108,622						
financial-content	nafc	+0.0559%	35.83 usd	35.91	+0.0200	40,476	36.39	35.75	35.81	44.94	33.38	12,108,622						
finapps-forbes-com	nafc	0.1%	$35.83	35.91	0.02	40,476	36.39	35.75	35.81	44.94	33.38	12 mil		434 mil	2.0	0.72		
finviz	nafc	0.06%	35.83			40,476			35.81	-19.48%	9.09%	12.11m	9.28	433.66m		0.72	3.86	
fool	nafc	+0.06%	$35.83	$35.91	0.02	40,476	$36.39	$35.75	$35.81	$44.94	$33.38		9.10	$433.85m	2.10%	0.72		
foxbusiness	nafc		$35.83		+0.02	40,952			$35.81									
google-finance	nafc	(0.06%)	35.83	35.91	+0.02	40,476.00	36.39	35.75		44.94	33.38	12.11m	9.29	433.85m	2.01	0.18	3.86	
howthemarketworks	nafc	0.056%	35.83	35.91	0.02	38,475	36.39	35.75	35.81									
hpcwire	nafc	+0.0559%	35.83 usd	35.91	+0.0200	40,476	36.39	35.75	35.81	44.94	33.38	12,108,622						
insidestocks	nafc	+0.06%	35.83	35.91	+0.02	40476	36.39	35.75					price earnings ratio: 9.31					
investopedia	nafc	+0.06 %	$35.83	35.91	+0.02				35.81									
investorguide	nafc	+0.06%	35.83	35.91	+0.02		36.39	35.75		44.94	33.48		9.30	433.8m			3.852	
marketintellisearch	nafc	0.06 %	$35.83	$35.91	0.02	45.60k	$36.34	$35.75	$35.81			12.11m	9.28	0.43b	2.01 %		3.86	
marketwatch	nafc	+0.06%	$35.83	open: 35.91	+0.02	1,701	$36.39	$35.75	$35.81	$44.94	$33.38			$472.45m	2.01%	0.18		
minyanville	nafc	+0.0559%	35.83 usd	35.91	+0.0200	40,476	36.39	35.75	35.81	44.94	33.38	12,108,622						
msn-money	nafc	+0.06%	35.83	35.91	+0.02	40,476	36.39	35.75	35.81	44.94	33.38	12.11 mil	9.33	433.61 mil	2.01%	0.72	3.86	
nasdaq-com	nafc	0.06%	$ 35.83	$ 35.91	0.02	40,476	$ 36.39	$ 35.75	$ 35.81	$ 44.94	$ 33.38	12,109,000	9.28	$ 433,865,470	2.01 %	$0.720000	$ 3.86	
optimum	nafc	+0.06%	35.83 ( 4:00 pm edt)	35.91	+0.02	40,176	36.39	35.75	35.81	44.94	33.38	12.11m	9.3	433.9m	2.01	0.72	3.85	
paidcontent	nafc	+0.0559%	35.83 usd	35.91	+0.0200	40,476	36.39	35.75	35.81	44.94	33.38	12,108,622						
pc-quote	nafc	0.06%	35.83	35.91	0.02	40,476	36.39	35.75	35.81	44.94	33.38	12,102,241	9.32552	433,623,000		0.18		
personal-wealth-biz	nafc	+0.06%	35.83	35.91		40,952	36.39	35.75	35.81	44.94	33.48		9.30		2.01	0.72	3.852	
predictwallstreet	nafc	+0.06%	35.83		+0.02	40,476												
raymond-james	nafc	0.06	35.83	35.91	0.02	40,476	36.39	35.75	35.83	44.94	33.38		9.03				3.97	
renewable-energy-world	nafc	+0.0559%	35.83 usd	35.91	+0.0200	40,476	36.39	35.75	35.81	44.94	33.38	12,108,622						
screamingmedia	nafc	+0.06%	$	open: 35.91	+0.02	1,701	$36.39	$35.75	$35.81	$44.94	$33.38			$472.45m	2.01%	0.18		
scroli	nafc	%				0												
simple-stock-quotes	nafc	+0.06%	last trade: 35.83		change: 0.020								p/e ratio: 9.3					
smartmoney	nafc	(0.06%)	35.83	$35.91	0.02	40,476	$36.39	$35.75	$35.81	$44.94	$33.38			433,600	2.01%	$0.18		
stocknod	nafc	+0.0559%	35.83 usd	35.91	+0.0200	40,476	36.39	35.75	35.81	44.94	33.38	12,108,622						
stockpickr	nafc	0.06%	$35.83 0.02 | 0.06%	35.91	0.02	40.48k	36.39	35.75	35.81	44.94	33.38							
stocksmart	nafc	.0 %	$37.74	42.45	0	23,159	37.89	37.04										
stocktwits	nafc	-0.06%	35.79		-0.02													
streetinsider-com	nafc	0.06%	35.83	$35.91	+0.02	40,476	$36.39	$35.75	$35.81	$44.94	$33.38		9.31				$3.85	
thecramerreport	nafc		35.83	35.91	+0.02	40476	36.39	35.75										
thestree	nafc	0.06%	$35.83	35.91	0.02	40476	36.39	35.75	35.81	-44.94	33.38	1.2108622e7		4.25496977e8				
tickerspy	nafc	0.06%	$35.83	35.91	+0.02	40,476	36.39	35.75	35.81	44.94	33.38		9.3	433.6m	2.01%	$0.18		
tmx-quotemedia	nafc	0.06%	35.830	35.910	0.020	40,952	36.390	35.750	35.810	44.940	33.380	12,108,622	9.30	433,851,926	2.011	0.180 usd	3.85	
updown	nafc	0.06%	$35.83	$35.91	$0.02	38,095	$36.39	$35.75	$35.81	$44.94	$33.38	12.10b	9.02	$434m			3.97	
wallstreetsurvivor	nafc	0.06%	35.83	35.91	0.02	38,475	36.39	35.75		44.94	33.38		9.30	$434m	2.00%	0.72 -	3.86	
yahoo-finance	nafc	0.06%	35.83	35.91	0.02	40,476	36.39	35.75	35.81	44.94	33.38		9.30	433.83m	2.00%	0.72	3.85	
ycharts-com	nafc	-0.06%	35.79		-0.02					44.94	33.38		9.32	433.42m	2.10%		3.84	
zacks	nafc	(0.06%)	35.83		0.02	vol.  40,476	36.39	35.75		44.94	33.38		9.76	433.62 m	2.01	0.72	3.67	
advfn	chrs	0.96	4.2	4.16	0.04	929455	4.24	4.02										
barchart	chrs	+0.96%	4.20	4.16	+0.04	938,533	4.24	4.02	4.16	4.93	2.84		0.00	$486.07 m			-0.49	
barrons	chrs	0.96%	4.20	4.16	+0.04	921,555	4.24	4.02				115.83 million		$481.26 million	chrs has not issued dividends in more than 1 year.	$0.02		
bloomberg	chrs	0.962%	4.200	4.160	0.040	929,455	4.240	4.020		4.92	2.84	116.247mil		488.237mil			-0.140	
boston-com	chrs	+0.9615%	4.200 usd	4.160	+0.0400	916,255	4.240	4.020	4.160	4.925	2.840	116,246,911						
bostonmerchant	chrs	+0.9615%	4.200 usd	4.160	+0.0400	916,255	4.240	4.020	4.160	4.925	2.840	116,246,911						
business-insider	chrs	+0.9615%	4.200 usd	4.160	+0.0400	916,255	4.240	4.020	4.160	4.925	2.840	116,246,911						
chron	chrs	+0.9615%	4.200 usd	4.160	+0.0400	916,255	4.240	4.020	4.160	4.925	2.840	116,246,911						
cio-com	chrs	+0.96%	4.200 usd	4.160	+0.0400	916,255	4.240	4.020	4.160	4.925	2.840	116,246,911		488m				
cnn-money	chrs	+0.96%today&rsquo;s change	4.20data as of 4:00pm et	4.16	+0.04	921,555	4.24	4.02	4.16				nm	$488.2m				
easystockalterts	chrs	0.96%	4.20	4.16	+0.04	916255	4.24	4.02	4.16	4.93	2.84						-0.28	
eresearch-fidelity-com	chrs	0.96%	4.2000	4.1600	0.0400	929,455	4.2400	4.0200	4.1600	4.9250	2.8400	116,247,000	nm	$483.59m				
finance-abc7-com	chrs	+0.9615%	4.200 usd	4.160	+0.0400	916,255	4.240	4.020	4.160	4.925	2.840	116,246,911						
finance-abc7chicago-com	chrs	+0.9615%	4.200 usd	4.160	+0.0400	916,255	4.240	4.020	4.160	4.925	2.840	116,246,911						
financial-content	chrs	+0.9615%	4.200 usd	4.160	+0.0400	916,255	4.240	4.020	4.160	4.925	2.840	116,246,911						
finapps-forbes-com	chrs	1.0%	$4.20	4.16	0.04	929,455	4.24	4.02	4.16	4.92	2.84	116 mil		488 mil	0.0	0.00	-0.27	
finviz	chrs	0.96%	4.20			929,455			4.16	-14.81%	47.89%	116.25m		483.60m			-0.28	
fool	chrs	+0.96%	$4.20	$4.16	0.04	929,455	$4.24	$4.02	$4.16	$4.93	$2.84		0.00	$488.24m				
foxbusiness	chrs		$4.20		+0.04	944,524			$4.16									
google-finance	chrs	(0.96%)	4.20	4.16	+0.04	929,455.00	4.24	4.02		4.93	2.84	116.25m		488.24m			-0.28	
howthemarketworks	chrs	0.962%	4.2	4.16	0.04	916,255	4.24	4.02	4.16									
hpcwire	chrs	+0.9615%	4.200 usd	4.160	+0.0400	916,255	4.240	4.020	4.160	4.925	2.840	116,246,911						
insidestocks	chrs	+0.96%	4.20	4.16	+0.04	846098	4.24	4.02										
investopedia	chrs	+0.96 %	$4.20	4.16	+0.04				4.16									
investorguide	chrs	+0.96%	4.20	4.12	+0.04		4.23	4.02		4.93	2.84			488.2m			-0.277	
marketintellisearch	chrs	0.96 %	$4.20	$4.16	0.04	916.80k	$4.24	$4.02	$4.16			116.25m	0.00	0.48b	0.0 %		-0.28	
marketwatch	chrs	+0.96%	$4.20	open: 4.16	+0.04	23,069	$4.24	$4.02	$4.16	$4.93	$2.84			$481.26m				
minyanville	chrs	+0.9615%	4.200 usd	4.160	+0.0400	916,255	4.240	4.020	4.160	4.925	2.840	116,246,911						
msn-money	chrs	+0.96%	4.20	4.16	+0.04	929,455	4.24	4.02	4.16	4.93	2.84	116.25 mil	-15.00	483.59 mil			-0.28	
nasdaq-com	chrs	0.96%	$ 4.20	$ 4.16	0.04	929,455	$ 4.24	$ 4.02	$ 4.16	$ 4.925	$ 2.84	116,239,000		$ 488,203,800			$ -0.27	
optimum	chrs	+0.96%	4.20 ( 4:00 pm edt)	4.16	+0.04	916,255	4.24	4.02	4.16	4.92	2.84	116.25m		488.2m			-0.28	
paidcontent	chrs	+0.9615%	4.200 usd	4.160	+0.0400	916,255	4.240	4.020	4.160	4.925	2.840	116,246,911						
pc-quote	chrs	0.96%	4.2	4.16	0.04	944,524	4.24	4.02	4.16	4.93	2.84	115,139,881	-14.85714	483,588,000				
personal-wealth-biz	chrs	+0.96%	4.20	4.12		944,524	4.24	4.02	4.16	4.93	2.84					0.00	-0.277	
predictwallstreet	chrs	+0.96%	4.20		+0.04	929,455												
raymond-james	chrs	0.96	4.20	4.16	0.04	929,455	4.24	4.02	4.20	4.93	2.84						-0.27	
renewable-energy-world	chrs	+0.9615%	4.200 usd	4.160	+0.0400	916,255	4.240	4.020	4.160	4.925	2.840	116,246,911						
screamingmedia	chrs	+0.96%	$	open: 4.16	+0.04	23,069	$4.24	$4.02	$4.16	$4.93	$2.84			$481.26m				
scroli	chrs	%	chrs			0												
simple-stock-quotes	chrs	+0.96%	last trade: 4.20		change: 0.040													
smartmoney	chrs	(0.96%)	4.20	$4.16	0.04	929,455	$4.24	$4.02	$4.16	$4.92	$2.84			483,600	0.00%	$0.00		
stocknod	chrs	+0.9615%	4.200 usd	4.160	+0.0400	916,255	4.240	4.020	4.160	4.925	2.840	116,246,911						
stockpickr	chrs	0.96%	$4.20 0.04 | 0.96%	4.16	0.04	929.46k	4.24	4.02	4.16	4.93	2.84							
stocksmart	chrs	.0 %	$3.87	3.56	0	146,257	4.1	3.855										
stocktwits	chrs	0.72%	4.19		+0.03													
streetinsider-com	chrs	0.96%	4.20	$4.16	+0.04	916,255	$4.24	$4.02	$4.16	$4.93	$2.84						$-0.28	
thecramerreport	chrs		4.20	4.12	+0.04	929455	4.24	4.02										
thestree	chrs	0.96%	$4.2	4.16	0.04	929455	4.24	4.02	4.16	-4.93	2.84	1.16246911e8		4.66150113e8				
tickerspy	chrs	0.96%	$4.20	4.16	+0.04	929,455	4.24	4.02	4.16	4.92	2.84		-14.9	483.5m	0.00%	$0.00		
tmx-quotemedia	chrs	0.96%	4.200	4.160	0.040	944,524	4.240	4.020	4.160	4.925	2.840	116,246,911		488,237,026			-0.28	
updown	chrs	0.96%	$4.20	$4.16	$0.04	921,555	$4.24	$4.02	$4.16	$4.92	$2.84	115.72b		$484m			-0.27	
wallstreetsurvivor	chrs	0.96%	4.20	4.16	0.04	916,255	4.24	4.02		4.93	2.84			$484m			-0.47	
yahoo-finance	chrs	0.96%	4.20	4.12	0.04	929,455	4.24	4.02	4.16	4.93	2.84			488.23m			-0.28	
ycharts-com	chrs	+0.72%	4.19		+0.03					4.92	2.84			484.91m	0.00%		-0.28	
zacks	chrs	(0.96%)	4.20		0.04	vol.  929,455	4.24	4.02		4.93	2.84			481.43 m	0.00	0.00	-.12	
advfn	bxs	1.29	12.57	12.43	0.16	745264	12.69	12.39										
barchart	bxs	+1.29%	12.57	12.43	+0.16	745,264	12.69	12.39	12.41	18.03	11.56		76.44	$1.05 b	0.33%	$0.04	+0.16	
barrons	bxs	1.29%	12.57	12.43	+0.16	728,423	12.69	12.39				83.52 million		$1.02 billion	0.32%	$0.01		
bloomberg	bxs	1.289%	12.570	12.430	0.160	745,264	12.690	12.390		18.73	11.57	83.487mil	78.562	1,049.428mil	4.459	0.010 regular cash	0.160	
boston-com	bxs	+1.289%	12.57 usd	12.43	+0.1600	745,264	12.69	12.39	12.41	18.73	11.57	83,486,737						
bostonmerchant	bxs	+1.289%	12.57 usd	12.43	+0.1600	745,264	12.69	12.39	12.41	18.73	11.57	83,486,737						
business-insider	bxs	+1.289%	12.57 usd	12.43	+0.1600	745,264	12.69	12.39	12.41	18.73	11.57	83,486,737						
chron	bxs	+1.289%	12.57 usd	12.43	+0.1600	745,264	12.69	12.39	12.41	18.73	11.57	83,486,737						
cio-com	bxs	+1.29%	12.57 usd	12.43	+0.1600	745,264	12.69	12.39	12.41	18.73	11.57	83,486,737	78.56	1b	0.3	0.04		
cnn-money	bxs	+1.29%	12.57	12.40	+0.16	741,983	12.69	12.39	12.41				78.6	$1.0b	0.32%			
easystockalterts	bxs	1.29%	12.57	12.43	+0.16	745264	12.69	12.39	12.41	18.73	11.57		78.56				0.16	
eresearch-fidelity-com	bxs	1.29%	12.5700	12.4300	0.1600	745,264	12.6900	12.3900	12.4100	18.7300	11.5700	83,487,000	77.56	$1.04b	0.32%	$0.010000		
finance-abc7-com	bxs	+1.289%	12.57 usd	12.43	+0.1600	745,264	12.69	12.39	12.41	18.73	11.57	83,486,737						
finance-abc7chicago-com	bxs	+1.289%	12.57 usd	12.43	+0.1600	745,264	12.69	12.39	12.41	18.73	11.57	83,486,737						
financial-content	bxs	+1.289%	12.57 usd	12.43	+0.1600	745,264	12.69	12.39	12.41	18.73	11.57	83,486,737						
finapps-forbes-com	bxs	1.3%	$12.57	12.43	0.16	745,264	12.69	12.39	12.41	18.73	11.57	83 mil	78.6	1 bil	0.3	0.04	0.16	
finviz	bxs	1.29%	12.57			741,983			12.41	-30.27%	8.73%	83.49m	73.94	1.05b		0.04	0.17	
fool	bxs	+1.29%	$12.57	$12.43	0.16	741,143	$12.69	$12.39	$12.41	$18.73	$11.57		76.40	$1.05b	3.90%	0.04		
foxbusiness	bxs		$12.57		+0.16	745,264			$12.41									
google-finance	bxs	(1.29%)	12.57	12.43	+0.16	745,264.00	12.69	12.39		18.73	11.57	83.49m	74.71	1.05b	0.32	0.01	0.17	
howthemarketworks	bxs	1.289%	12.57	12.43	0.16	728,423	12.69	12.39	12.41									
hpcwire	bxs	+1.289%	12.57 usd	12.43	+0.1600	745,264	12.69	12.39	12.41	18.73	11.57	83,486,737						
insidestocks	bxs	+1.29%	12.57	12.43	+0.16	728423	12.69	12.39					price earnings ratio: 69.83					
investopedia	bxs	+1.29 %	$12.57	12.43	+0.16				12.41									
investorguide	bxs	+1.29%	12.57	12.43	+0.16		12.69	12.39		18.73	11.57		77.56	1.049b			0.16	
marketintellisearch	bxs	1.29 %	$12.57	$12.43	0.16	689.00k	$12.69	$12.39	$12.41			83.49m	73.00	1.04b	0.32 %		0.17	
marketwatch	bxs	+1.29%	$12.57	open: 12.43	+0.16	49,701	$12.69	$12.39	$12.41	$18.73	$11.57		74.64	$1.02b	0.32%	0.01	0.17	
minyanville	bxs	+1.289%	12.57 usd	12.43	+0.1600	745,264	12.69	12.39	12.41	18.73	11.57	83,486,737						
msn-money	bxs	+1.29%	12.57	12.43	+0.16	745,264	12.69	12.39	12.41	18.73	11.57	83.49 mil	78.56	1.04 bil	0.32%	0.04	0.17	
nasdaq-com	bxs	1.29%	$ 12.57		0.16	745,264	$ 12.69	$ 12.39	$ 12.41	$ 18.73	$ 11.57	83,487,000	78.56	$ 1,049,431,590	0.32 %	$0.040000	$ 0.16	
optimum	bxs	+1.29%	12.57 ( 4:15 pm edt)	12.43	+0.16	745,264	12.69	12.39	12.41	18.73	11.57	83.49m	78.6	1.0b	3.50	0.44	0.16	
paidcontent	bxs	+1.289%	12.57 usd	12.43	+0.1600	745,264	12.69	12.39	12.41	18.73	11.57	83,486,737						
pc-quote	bxs	1.29%	12.57	12.43	0.16	745,264	12.69	12.39	12.41	18.73	11.57	82,424,320	77.5625	1,036,074,000		0.01		
personal-wealth-biz	bxs	+1.29%	12.57	12.43		745,264	12.69	12.39	12.41	18.73	11.57		77.56		4.51	0.56	0.16	
predictwallstreet	bxs	+1.29%	12.57		+0.16	745,264												
raymond-james	bxs	1.29	12.57	12.43	0.16	745,264	12.69	12.39	12.57	18.73	11.57		78.56				0.16	
renewable-energy-world	bxs	+1.289%	12.57 usd	12.43	+0.1600	745,264	12.69	12.39	12.41	18.73	11.57	83,486,737						
screamingmedia	bxs	+1.29%	$	open: 12.43	+0.16	49,701	$12.69	$12.39	$12.41	$18.73	$11.57		74.64	$1.02b	0.32%	0.01	0.17	
scroli	bxs	%	bxs			0												
simple-stock-quotes	bxs	+1.29%	last trade: 12.57		change: 0.160								p/e ratio: 77.56					
smartmoney	bxs	(1.29%)	12.57	$12.43	0.16	745,264	$12.69	$12.39	$12.41	$18.73	$11.57			1,036,100	0.32%	$0.01		
stocknod	bxs	+1.289%	12.57 usd	12.43	+0.1600	745,264	12.69	12.39	12.41	18.73	11.57	83,486,737						
stockpickr	bxs	1.29%	$12.57 0.16 | 1.29%	12.43	0.16	741.14k	12.69	12.39	12.41	18.73	11.57							
stocksmart	bxs	.0 %	$12.21	16.17	0	71,642	12.78	12.21										
stocktwits	bxs	1.21%	12.56		+0.15													
streetinsider-com	bxs	1.29%	12.57	$12.43	+0.16	745,264	$12.69	$12.39	$12.41	$18.73	$11.57		78.56				$0.16	
thecramerreport	bxs		12.57	12.43	+0.16	745264	12.69	12.39										
thestree	bxs	1.29%	$12.57	12.43	0.16	741143	12.69	12.39	12.41	-18.73	11.57	8.3486737e7		1.021042794e9				
tickerspy	bxs	1.29%	$12.57	12.43	+0.16	745,264	12.69	12.39	12.41	18.73	11.57		77.6	1.0b	0.32%	$0.01		
tmx-quotemedia	bxs	1.29%	12.570	12.430	0.160	745,264	12.690	12.390	12.410	18.730	11.570	83,486,737	77.60	1,049,428,284	0.318	0.010 usd	0.16	
updown	bxs	1.29%	$12.57	$12.43	$0.16	694,127	$12.69	$12.39	$12.41	$18.73	$11.57	83.48b	73.69	$1.03b			0.17	
wallstreetsurvivor	bxs	1.29%	12.57	12.43	0.16	728,423	12.69	12.39		18.73	11.57		77.60	$1b	0.30%	0.88 -	0.27	
yahoo-finance	bxs	1.29%	12.57	12.43	0.16	745,264	12.69	12.39	12.41	18.73	11.57		78.56	1.05b	0.30%	0.04	0.16	
ycharts-com	bxs	+1.21%	12.56		+0.15					18.73	11.57		78.50	1.05b	0.30%		0.16	
zacks	bxs	(1.29%)	12.57		0.16	vol.  745,264	12.69	12.39		18.73	11.57		77.56	1.04 b	0.32	0.04	.16	
advfn	prsp	1.44	44.45	44.0	0.63	351072	44.73	43.81										
barchart	prsp	+1.44%	44.45	44.21	+0.63	366,262	44.73	43.81	43.82	46.56	27.77		15.71	$2.08 b	1.6%	$0.70	+2.79	
barrons	prsp	1.44%	44.45	44.00	+0.63	348,684	44.73	43.81				46.83 million		$2.06 billion	1.57%	$0.18		
bloomberg	prsp	1.438%	44.450	44.000	0.630	351,072	44.730	43.810		46.75	28.27	46.886mil	15.875	2,084.082mil	1.530	0.175 regular cash	2.800	
boston-com	prsp	+1.438%	44.45 usd	44.00	+0.6300	351,072	44.73	43.81	43.82	46.75	28.27	46,885,976						
bostonmerchant	prsp	+1.438%	44.45 usd	44.00	+0.6300	351,072	44.73	43.81	43.82	46.75	28.27	46,885,976						
business-insider	prsp	+1.438%	44.45 usd	44.00	+0.6300	351,072	44.73	43.81	43.82	46.75	28.27	46,885,976						
chron	prsp	+1.438%	44.45 usd	44.00	+0.6300	349,230	44.73	43.81	43.82	46.75	28.27	46,885,976						
cio-com	prsp	+1.44%	44.45 usd	44.00	+0.6300	349,230	44.73	43.81	43.82	46.75	28.27	46,885,976	15.93	2b	1.6	0.7		
cnn-money	prsp	+1.44%	44.45	44.00	+0.63	348,684	44.73	43.81	43.82				15.9	$2.1b	1.57%			
easystockalterts	prsp	1.43%	44.45	44.00	+0.63	349230	44.73	43.81	43.82	46.75	28.27		15.93				2.79	
eresearch-fidelity-com	prsp	1.44%	44.4500	44.0000	0.6300	349,230	44.7300	43.8100	43.8200	46.7500	28.2700	46,886,000	15.71	$2.05b	1.60%	$0.175000		
finance-abc7-com	prsp	+1.438%	44.45 usd	44.00	+0.6300	349,230	44.73	43.81	43.82	46.75	28.27	46,885,976						
finance-abc7chicago-com	prsp	+1.438%	44.45 usd	44.00	+0.6300	349,230	44.73	43.81	43.82	46.75	28.27	46,885,976						
financial-content	prsp	+1.438%	44.45 usd	44.00	+0.6300	349,230	44.73	43.81	43.82	46.75	28.27	46,885,976						
finapps-forbes-com	prsp	1.4%	$44.45	44.00	0.63	349,230	44.73	43.81	43.82	46.75	28.27	47 mil	15.9	2 bil	1.6	0.70	2.79	
finviz	prsp	1.44%	44.45			349,230			43.82	-4.53%	60.10%	46.89m	15.93	2.08b		0.70	2.79	
fool	prsp	+1.44%	$44.45	$44.00	0.63	348,684	$44.73	$43.81	$43.82	$46.75	$28.27		15.20	$2.08b	1.60%	0.70		
foxbusiness	prsp		$44.45		+0.63	351,072			$43.82									
google-finance	prsp	(1.44%)	44.45	44.00	+0.63	349,230.00	44.73	43.81		46.75	28.27	46.89m	15.95	2.08b	1.57	0.17	2.79	
howthemarketworks	prsp	1.438%	44.45	44	0.63	349,230	44.73	43.81	43.82									
hpcwire	prsp	+1.438%	44.45 usd	44.00	+0.6300	351,072	44.73	43.81	43.82	46.75	28.27	46,885,976						
insidestocks	prsp	+1.44%	44.45	44.21	+0.63	351072	44.73	43.81					price earnings ratio: 15.93					
investopedia	prsp	+1.44 %	$44.45	44.00	+0.63				43.82									
investorguide	prsp	+1.44%	44.45	44.00	+0.63		44.73	43.81		46.75	28.27		15.71	2.084b			2.79	
marketintellisearch	prsp	1.44 %	$44.45	$44.00	0.63	365.40k	$44.73	$44.00	$43.82			46.89m	15.71	2.05b	1.6 %		2.79	
marketwatch	prsp	+1.44%	$44.45	open: 44.00	+0.63	22,199	$44.73	$43.81	$43.82	$46.75	$28.27		15.98	$2.06b	1.57%	0.18	2.78	
minyanville	prsp	+1.438%	44.45 usd	44.00	+0.6300	349,230	44.73	43.81	43.82	46.75	28.27	46,885,976						
msn-money	prsp	+1.44%	44.45	44.00	+0.63	349,230	44.73	43.81	43.82	46.75	28.27	46.89 mil	15.93	2.05 bil	1.60%	0.70	2.79	
nasdaq-com	prsp	1.44%	$ 44.45	$ 44	0.63	349,230	$ 44.73	$ 43.81	$ 43.82	$ 46.75	$ 28.27	46,886,000	15.93	$ 2,084,082,700	1.6 %	$0.700000	$ 2.79	
optimum	prsp	+1.44%	44.45 ( 4:30 pm edt)	44.00	+0.63	349,230	44.73	43.81	43.82	46.75	28.27	46.89m	15.9	2.1b	1.57	0.70	2.79	
paidcontent	prsp	+1.438%	44.45 usd	44.00	+0.6300	349,230	44.73	43.81	43.82	46.75	28.27	46,885,976						
pc-quote	prsp	1.44%	44.45	44.0	0.63	351,072	44.73	43.81	43.82	46.75	28.27	46,221,471	15.70609	2,054,544,000		0.175		
personal-wealth-biz	prsp	+1.44%	44.45	44.00		351,072	44.73	43.81	43.82	46.75	28.27		15.71		1.55	0.68	2.79	
predictwallstreet	prsp	+1.44%	44.45		+0.63	349,230												
raymond-james	prsp	1.44	44.45	44.00	0.63	349,230	44.73	43.81	44.45	46.75	28.27		15.93				2.79	
renewable-energy-world	prsp	+1.438%	44.45 usd	44.00	+0.6300	349,230	44.73	43.81	43.82	46.75	28.27	46,885,976						
screamingmedia	prsp	+1.44%	$	open: 44.00	+0.63	22,199	$44.73	$43.81	$43.82	$46.75	$28.27		15.98	$2.06b	1.57%	0.18	2.78	
scroli	prsp	%	prsp			0												
simple-stock-quotes	prsp	+1.44%	last trade: 44.45		change: 0.630								p/e ratio: 15.71					
smartmoney	prsp	(1.44%)	44.45	$44.00	0.63	351,072	$44.73	$43.81	$43.82	$46.75	$28.27			2,054,500	1.60%	$0.18		
stocknod	prsp	+1.438%	44.45 usd	44.00	+0.6300	351,072	44.73	43.81	43.82	46.75	28.27	46,885,976						
stockpickr	prsp	1.44%	$44.45 0.63 | 1.44%	44.00	0.63	348.68k	44.73	43.81	43.82	46.75	28.27							
stocksmart	prsp	.0 %	$42.13	39.64	0	45,690	43.69	42.02										
stocktwits	prsp	1.32%	44.40		+0.58													
streetinsider-com	prsp	1.44%	44.45	$44.00	+0.63	349,230	$44.73	$43.81	$43.82	$46.75	$28.27		15.93				$2.79	
thecramerreport	prsp		44.45	44.00	+0.63	351072	44.73	43.81										
thestree	prsp	1.44%	$44.45	44.0	0.63	348684	44.73	43.81	43.82	-46.75	28.27	4.6885976e7		2.055481188e9				
tickerspy	prsp	1.44%	$44.45	44.00	+0.63	349,230	44.73	43.81	43.82	46.75	28.27		15.7	2.0b	1.60%	$0.17		
tmx-quotemedia	prsp	1.44%	44.450	44.000	0.630	351,072	44.730	43.810	43.820	46.750	28.270	46,885,976	15.70	2,084,081,633	1.597	0.175 usd	2.79	
updown	prsp	1.44%	$44.45	$44.00	$0.63	327,954	$44.73	$43.81	$43.82	$46.75	$28.27	46.88b	15.66	$2.05b			2.80	
wallstreetsurvivor	prsp	1.44%	44.45	44.00	0.63	349,230	44.73	43.81		46.75	28.27		15.70	$2b	1.60%	0.64 -	2.73	
yahoo-finance	prsp	1.44%	44.45	44.00	0.63	349,230	44.73	43.81	43.82	46.75	28.27		15.93	2.08b	1.60%	0.70	2.79	
ycharts-com	prsp	+1.32%	44.40		+0.58					46.75	28.27		15.91	2.08b	1.58%		2.79	
zacks	prsp	(1.44%)	44.45		0.63	vol.  349,230	44.73	43.81		46.75	28.27		15.71	2.05 b	1.60	0.70	2.79	
advfn	pzn	0.53	5.71	5.69	0.03	31617	5.75	5.44										
barchart	pzn	+0.53%	5.71	5.62	+0.03	31,217	5.75	5.44	5.68	7.99	5.00		17.00	$368.69 m	2.14%	$0.12	+0.35	
barrons	pzn	0.53%	5.71	5.69	+0.03	31,617	5.75	5.44				64.99 million		$362.25 million	2.10%	$0.03		
bloomberg	pzn	0.528%	5.710	5.690	0.030	31,617	5.750	5.440		8.03	5.00	9.904mil	16.314	367.313mil	4.737	0.030 regular cash	0.350	
boston-com	pzn	+0.5282%	5.710 usd	5.690	+0.0300	31,617	5.750	5.440	5.680	8.030	5.000	9,904,187						
bostonmerchant	pzn	+0.5282%	5.710 usd	5.690	+0.0300	31,617	5.750	5.440	5.680	8.030	5.000	9,904,187						
business-insider	pzn	+0.5282%	5.710 usd	5.690	+0.0300	31,617	5.750	5.440	5.680	8.030	5.000	9,904,187						
chron	pzn	+0.5282%	5.710 usd	5.690	+0.0300	31,617	5.750	5.440	5.680	8.030	5.000	9,904,187						
cio-com	pzn	+0.53%	5.710 usd	5.690	+0.0300	31,617	5.750	5.440	5.680	8.030	5.000	9,904,187	16.79	57m	2.2	0.12		
cnn-money	pzn	+0.53%today&rsquo;s change	5.71data as of 4:03pm et	5.69	+0.03	31,617	5.75	5.44	5.68				16.8	$56.6m	2.10%			
easystockalterts	pzn	0.53%	5.71	5.69	+0.03	31617	5.75	5.44	5.68	8.03	5.00		16.79				0.34	
eresearch-fidelity-com	pzn	0.53%	5.7100	5.6900	0.0300	31,617	5.7500	5.4400	5.6800	8.0300	5.0000	64,572,000	16.23	$366.77m	2.11%	$0.030000		
finance-abc7-com	pzn	+0.5282%	5.710 usd	5.690	+0.0300	31,617	5.750	5.440	5.680	8.030	5.000	9,904,187						
finance-abc7chicago-com	pzn	+0.5282%	5.710 usd	5.690	+0.0300	31,617	5.750	5.440	5.680	8.030	5.000	9,904,187						
financial-content	pzn	+0.5282%	5.710 usd	5.690	+0.0300	31,617	5.750	5.440	5.680	8.030	5.000	9,904,187						
finapps-forbes-com	pzn	0.5%	$5.71	5.69	0.03	31,617	5.75	5.44	5.68	8.03	5.00	10 mil		57 mil	2.1	0.12		
finviz	pzn	0.53%	5.71			31,917			5.68	-28.53%	14.20%	64.57m	21.85	366.76m		0.12	0.26	
fool	pzn	+0.53%	$5.71	$5.69	0.03	31,617	$5.75	$5.44	$5.68	$8.03	$5.00		16.50	$56.58m	3.50%	0.12		
foxbusiness	pzn		$5.71		+0.03	32,735			$5.68									
google-finance	pzn	(0.53%)	5.71	5.69	+0.03	31,617.00	5.75	5.44		8.03	5.00	64.57m	21.84	368.71m	2.10	0.03	0.26	
howthemarketworks	pzn	0.528%	5.71	5.69	0.03	31,617	5.75	5.44	5.68									
hpcwire	pzn	+0.5282%	5.710 usd	5.690	+0.0300	31,617	5.750	5.440	5.680	8.030	5.000	9,904,187						
insidestocks	pzn	+0.53%	5.71	5.62	+0.03	30817	5.75	5.44										
investopedia	pzn	+0.53 %	$5.71	5.69	+0.03				5.68									
investorguide	pzn	+0.53%	5.71	5.69	+0.03		5.75	5.62		8.03	5.67		15.60	56.6m			0.364	
marketintellisearch	pzn	0.53 %	$5.71	$5.69	0.03	26.30k	$5.75	$5.44	$5.68			64.57m	21.85	0.37b	2.11 %		0.26	
marketwatch	pzn	+0.53%	$5.71	open: 5.69	+0.03	1,118	$5.75	$5.44	$5.68	$8.03	$5.00		19.24	$362.25m	2.10%	0.03	0.30	
minyanville	pzn	+0.5282%	5.710 usd	5.690	+0.0300	31,617	5.750	5.440	5.680	8.030	5.000	9,904,187						
msn-money	pzn	+0.53%	5.71	5.69	+0.03	31,617	5.75	5.44	5.68	8.03	5.00	64.57 mil	15.86	366.77 mil	2.11%	0.12	0.26	
nasdaq-com	pzn	0.53%	$ 5.71		0.03	31,617	$ 5.75	$ 5.44	$ 5.68	$ 8.03	$ 5	9,904,000	16.31	$ 56,551,840	2.11 %	$0.120000	$ 0.35	
optimum	pzn	+0.53%	5.71 ( 4:03 pm edt)	5.69	+0.03	31,617	5.75	5.44	5.68	8.03	5.00	9.90m	16.8	56.6m	2.10	0.12	0.34	
paidcontent	pzn	+0.5282%	5.710 usd	5.690	+0.0300	31,617	5.750	5.440	5.680	8.030	5.000	9,904,187						
pc-quote	pzn	0.53%	5.71	5.69	0.03	32,735	5.75	5.44	5.68	8.03	5.00	9,851,961	15.77778	56,255,000		0.03		
personal-wealth-biz	pzn	+0.53%	5.71	5.69		32,735	5.75	5.44	5.68	8.03	5.67		15.60		1.58	0.09	0.364	
predictwallstreet	pzn	+0.53%	5.71		+0.03	31,617												
raymond-james	pzn	0.53	5.71	5.69	0.03	31,617	5.75	5.44	5.71	8.03	5.00		11.90				0.48	
renewable-energy-world	pzn	+0.5282%	5.710 usd	5.690	+0.0300	31,617	5.750	5.440	5.680	8.030	5.000	9,904,187						
screamingmedia	pzn	+0.53%	$	open: 5.69	+0.03	1,118	$5.75	$5.44	$5.68	$8.03	$5.00		19.24	$362.25m	2.10%	0.03	0.30	
scroli	pzn	%	pzn			0												
simple-stock-quotes	pzn	+0.53%	last trade: 5.71		change: 0.030								p/e ratio: 15.6					
smartmoney	pzn	(0.53%)	5.71	$5.69	0.03	31,617	$5.75	$5.44	$5.68	$8.03	$5.00			56,300	2.11%	$0.03		
stocknod	pzn	+0.5282%	5.710 usd	5.690	+0.0300	31,617	5.750	5.440	5.680	8.030	5.000	9,904,187						
stockpickr	pzn	0.53%	$5.71 0.03 | 0.53%	5.62	0.03	31.62k	5.75	5.44	5.68	8.03	5.00							
stocksmart	pzn	.0 %	$5.58	7.36	0	530	5.83	5.58										
stocktwits	pzn	0.53%	5.71		+0.03													
streetinsider-com	pzn	0.53%	5.71	$5.69	+0.03	31,617	$5.75	$5.44	$5.68	$8.03	$5.00		16.79				$0.34	
thecramerreport	pzn		5.71	5.69	+0.03	31917	5.75	5.69										
thestree	pzn	0.53%	$5.71	5.62	0.03	31617	5.75	5.44	5.68	-8.03	5.0	9909653.0		5.5562489e7				
tickerspy	pzn	0.53%	$5.71	5.69	+0.03	31,617	5.75	5.44	5.68	8.03	5.00		15.8	56.2m	2.11%	$0.03		
tmx-quotemedia	pzn	0.53%	5.710	5.690	0.030	32,735	5.750	5.440	5.680	8.030	5.000	9,909,653	16.70	56,584,119	2.113	0.030 usd	0.34	
updown	pzn	0.53%	$5.71	$5.69	$0.03	31,617	$5.75	$5.44	$5.68	$8.03	$5.00	9.91b	11.88	$56m			0.48	
wallstreetsurvivor	pzn	0.53%	5.71	5.69	0.03	31,617	5.75	5.44		8.03	5.00		16.70	$56m	2.10%	0.24 -	0.34	
yahoo-finance	pzn	0.53%	5.71	5.69	0.03	31,917	5.75	5.69	5.68	8.03	5.00		15.69	56.55m	2.10%	0.12	0.36	
ycharts-com	pzn	+0.53%	5.71		+0.03					8.03	5.00		15.86	368.69m	2.09%		0.36	
zacks	pzn	(0.53%)	5.71		0.03	vol.  31,617	5.75	5.44		8.03	5.00		17.21	366.77 m	2.11	0.12	.33	
advfn	lway	0.36	11.22	11.14	0.04	13519	11.22	11.05										
barchart	lway	+0.36%	11.22	11.14	+0.04	14,817	11.22	11.05	11.18	11.27	8.25		47.52	$186.25 m			+0.23	
barrons	lway	0.36%	11.22	11.14	+0.04	12,930	11.22	11.05				16.66 million		$179.67 million	lway has not issued dividends in more than 1 year.			
bloomberg	lway	0.358%	11.220	11.140	0.040	13,519	11.220	11.050		11.27	8.25	16.444mil	48.783	184.500mil			0.230	
boston-com	lway	+0.3578%	11.22 usd	11.14	+0.0400	13,519	11.22	11.05	11.18	11.27	8.250	16,443,809						
bostonmerchant	lway	+0.3578%	11.22 usd	11.14	+0.0400	13,519	11.22	11.05	11.18	11.27	8.250	16,443,809						
business-insider	lway	+0.3578%	11.22 usd	11.14	+0.0400	13,519	11.22	11.05	11.18	11.27	8.250	16,443,809						
chron	lway	+0.3578%	11.22 usd	11.14	+0.0400	13,519	11.22	11.05	11.18	11.27	8.250	16,443,809						
cio-com	lway	+0.36%	11.22 usd	11.14	+0.0400	13,519	11.22	11.05	11.18	11.27	8.250	16,443,809	48.78	184m				
cnn-money	lway	+0.09%today&rsquo;s change	11.19data as of 3:59pm et	11.14	+0.01	10,932	11.22	11.05	11.18				50.9	$184.0m				
easystockalterts	lway	0.36%	11.22	11.14	+0.04	13519	11.22	11.05	11.18	11.27	8.25		48.78				0.23	
eresearch-fidelity-com	lway	0.36%	11.2200	11.1400	0.0400	13,519	11.2200	11.0500	11.1800	11.2700	8.2500	16,438,000	48.61	$183.78m				
finance-abc7-com	lway	+0.3578%	11.22 usd	11.14	+0.0400	13,519	11.22	11.05	11.18	11.27	8.250	16,443,809						
finance-abc7chicago-com	lway	+0.3578%	11.22 usd	11.14	+0.0400	13,519	11.22	11.05	11.18	11.27	8.250	16,443,809						
financial-content	lway	+0.3578%	11.22 usd	11.14	+0.0400	13,519	11.22	11.05	11.18	11.27	8.250	16,443,809						
finapps-forbes-com	lway	0.4%	$11.22	11.14	0.04	13,519	11.22	11.05	11.18	11.27	8.25	16 mil	48.8	184 mil	0.0	0.00	0.23	
finviz	lway	0.36%	11.22			13,519			11.18	-0.44%	36.00%	16.44m	48.61	183.80m			0.23	
fool	lway	+0.36%	$11.22	$11.14	0.04	12,930	$11.22	$11.05	$11.18	$11.27	$8.25		47.50	$184.50m				
foxbusiness	lway		$11.22		+0.04	13,519			$11.18									
google-finance	lway	(0.36%)	11.22	11.14	+0.04	13,519.00	11.22	11.05		11.27	8.25	16.44m	49.06	184.43m			0.23	
howthemarketworks	lway	0.358%	11.22	11.14	0.04	12,930	11.22	11.05	11.18									
hpcwire	lway	+0.3578%	11.22 usd	11.14	+0.0400	13,519	11.22	11.05	11.18	11.27	8.250	16,443,809						
insidestocks	lway	+0.36%	11.22	11.14	+0.04	13519	11.22	11.05										
investopedia	lway	+0.36 %	$11.22	11.14	+0.04				11.18									
investorguide	lway	+0.36%	11.22	11.14	+0.04		11.22	11.05		11.27	8.25		49.04	184.5m			0.228	
marketintellisearch	lway	0.36 %	$11.22	$11.14	0.04	12.60k	$11.22	$11.05	$11.18			16.44m	48.61	0.18b	0.0 %		0.23	
marketwatch	lway	+0.36%	$11.22	open: 11.14	+0.04	589	$11.22	$11.05	$11.18	$11.27	$8.25		48.95	$179.67m			0.23	
minyanville	lway	+0.3578%	11.22 usd	11.14	+0.0400	13,519	11.22	11.05	11.18	11.27	8.250	16,443,809						
msn-money	lway	+0.36%	11.22	11.14	+0.04	13,519	11.22	11.05	11.18	11.27	8.25	16.44 mil	48.78	183.77 mil			0.23	
nasdaq-com	lway	0.36%	$ 11.22	$ 11.14	0.04	13,519	$ 11.22	$ 11.05	$ 11.18	$ 11.27	$ 8.25	16,444,000	48.78	$ 184,501,680			$ 0.23	
optimum	lway	+0.36%	11.22 ( 4:00 pm edt)	11.14	+0.04	12,930	11.22	11.05	11.18	11.27	8.25	16.44m	48.8	184.5m			0.23	
paidcontent	lway	+0.3578%	11.22 usd	11.14	+0.0400	13,519	11.22	11.05	11.18	11.27	8.250	16,443,809						
pc-quote	lway	0.36%	11.22	11.14	0.04	13,519	11.22	11.05	11.18	11.27	8.25	16,379,394	48.6087	183,777,000				
personal-wealth-biz	lway	+0.36%	11.22	11.14		13,519	11.22	11.05	11.18	11.27	8.25		49.04			0.00	0.228	
predictwallstreet	lway	+0.36%	11.19		+0.04	13,519												
raymond-james	lway	0.36	11.22	11.14	0.04	13,519	11.22	11.05	11.22	11.27	8.25		48.78				0.23	
renewable-energy-world	lway	+0.3578%	11.22 usd	11.14	+0.0400	13,519	11.22	11.05	11.18	11.27	8.250	16,443,809						
screamingmedia	lway	+0.36%	$	open: 11.14	+0.04	589	$11.22	$11.05	$11.18	$11.27	$8.25		48.95	$179.67m			0.23	
scroli	lway	%	lway			0												
simple-stock-quotes	lway	+0.36%	last trade: 11.22		change: 0.040								p/e ratio: 49.04					
smartmoney	lway	(0.36%)	11.22	$11.14	0.04	13,519	$11.22	$11.05	$11.18	$11.27	$8.25			183,800	0.00%	$0.00		
stocknod	lway	+0.3578%	11.22 usd	11.14	+0.0400	13,519	11.22	11.05	11.18	11.27	8.250	16,443,809						
stockpickr	lway	0.36%	$11.22 0.04 | 0.36%	11.14	0.04	13.52k	11.22	11.05	11.18	11.27	8.25							
stocksmart	lway	.0 %	$10.24	9.62	0	100	10.24	10.24										
stocktwits	lway	-0.72%	11.10		-0.08													
streetinsider-com	lway	0.36%	11.22	$11.14	+0.04	13,519	$11.22	$11.05	$11.18	$11.27	$8.25		48.78				$0.23	
thecramerreport	lway		11.22	11.14	+0.04	13519	11.22	11.05										
thestree	lway	0.36%	$11.22	11.14	0.04	13519	11.22	11.05	11.18	-11.27	8.25	1.6443809e7		1.79730832e8				
tickerspy	lway	0.36%	$11.22	11.14	+0.04	12,930	11.22	11.05	11.18	11.27	8.25		48.6	183.8m	0.00%	$0.00		
tmx-quotemedia	lway	0.36%	11.220	11.140	0.040	13,519	11.220	11.050	11.180	11.270	8.250	16,443,809	48.60	184,499,537			0.23	
updown	lway	0.36%	$11.22	$11.14	$0.04	12,930	$11.22	$11.05	$11.18	$11.27	$8.25	16.44b	49.09	$184m			0.23	
wallstreetsurvivor	lway	0.36%	11.22	11.14	0.04	12,930	11.22	11.05		11.27	8.25		48.60	$184m			0.22	
yahoo-finance	lway	0.36%	11.22	11.14	0.04	13,519	11.22	11.05	11.18	11.27	8.25		49.21	184.49m			0.23	
ycharts-com	lway	-0.72%	11.10		-0.08					11.27	8.25		48.26	184.26m	0.00%		0.23	
zacks	lway	(0.36%)	11.22		0.04	vol.  13,519	11.22	11.05		11.27	8.25		48.61	183.78 m	0.00	0.00	.23	
advfn	mksi	1.82	26.9	26.49	0.48	244956	26.9801	25.98										
barchart	mksi	+1.82%	26.90	26.38	+0.48	274,962	26.98	25.98	26.42	33.66	16.32		9.29	$1.40 b	2.32%	$0.60	+2.95	
bloomberg	mksi	1.817%	26.900	26.490	0.480	244,956	26.980	25.980		33.85	16.50	52.264mil	9.711	1,405.913mil	1.116	0.150 regular cash	2.770	
boston-com	mksi	+1.817%	26.90 usd	26.49	+0.4800	243,396	26.98	25.98	26.42	33.85	16.50	52,264,426						
bostonmerchant	mksi	+1.817%	26.90 usd	26.49	+0.4800	243,396	26.98	25.98	26.42	33.85	16.50	52,264,426						
business-insider	mksi	+1.817%	26.90 usd	26.49	+0.4800	243,396	26.98	25.98	26.42	33.85	16.50	52,264,426						
chron	mksi	+1.817%	26.90 usd	26.49	+0.4800	241,096	26.98	25.98	26.42	33.85	16.50	52,264,426						
cio-com	mksi	+1.82%	26.90 usd	26.49	+0.4800	241,096	26.98	25.98	26.42	33.85	16.50	52,264,426	9.711	1b	2.4	0.6		
cnn-money	mksi	+1.82%today&rsquo;s change	26.90data as of 4:00pm et	26.49	+0.48	233,075	26.98	25.98	26.42				9.7	$1.4b	2.23%			
easystockalterts	mksi	1.81%	26.90	26.49	+0.48	241096	26.98	25.98	26.42	33.85	16.50		9.71				2.77	
eresearch-fidelity-com	mksi	1.82%	26.9000	26.4900	0.4800	242,656	26.9801	25.9800	26.4200	33.8500	16.5000	52,264,000	9.54	$1.38b	2.27%	$0.150000		
finance-abc7-com	mksi	+1.817%	26.90 usd	26.49	+0.4800	241,096	26.98	25.98	26.42	33.85	16.50	52,264,426						
finance-abc7chicago-com	mksi	+1.817%	26.90 usd	26.49	+0.4800	241,096	26.98	25.98	26.42	33.85	16.50	52,264,426						
financial-content	mksi	+1.817%	26.90 usd	26.49	+0.4800	241,096	26.98	25.98	26.42	33.85	16.50	52,264,426						
finapps-forbes-com	mksi	1.8%	$26.90	26.49	0.48	242,656	26.98	25.98	26.42	33.85	16.50	52 mil	9.1	1 bil	2.2	0.60	2.95	
finviz	mksi	1.82%	26.90			242,656			26.42	-20.06%	64.00%	52.26m	9.57	1.38b		0.60	2.76	
fool	mksi	+1.70%	$26.87	$26.49	0.45	186,527	$26.98	$25.98	$26.42	$33.85	$16.50		8.50	$1.40b		0.60		
foxbusiness	mksi		$26.90		+0.48	252,299			$26.42									
google-finance	mksi	(1.82%)	26.90	26.49	+0.48	242,656.00	26.98	25.98		33.85	16.50	52.26m	9.74	1.41b	2.23	0.15	2.76	
howthemarketworks	mksi	1.817%	26.9	26.49	0.48	241,096	26.9801	25.98	26.42									
hpcwire	mksi	+1.817%	26.90 usd	26.49	+0.4800	241,096	26.98	25.98	26.42	33.85	16.50	52,264,426						
insidestocks	mksi	+1.82%	26.90	26.38	+0.48	221220	26.98	25.98					price earnings ratio: 9.57					
investopedia	mksi	+1.82 %	$26.90	26.49	+0.48				26.42									
investorguide	mksi	+1.82%	26.90	26.49	+0.48		26.9801	25.98		33.85	16.50		8.94	1.406b			2.954	
marketintellisearch	mksi	1.74 %	$26.88	$26.49	0.46	229.80k	$26.98	$25.98	$26.42			52.26m	9.57	1.38b	2.27 %		2.76	
marketwatch	mksi	+1.82%	$26.90	open: 26.49	+0.48	19,124	$26.98	$25.98	$26.42	$33.85	$16.50		9.92	$1.35b	2.23%	0.15	2.71	
minyanville	mksi	+1.817%	26.90 usd	26.49	+0.4800	241,096	26.98	25.98	26.42	33.85	16.50	52,264,426						
msn-money	mksi	+1.82%	26.90	26.49	+0.48	242,656	26.98	25.98	26.42	33.85	16.50	52.26 mil	9.71	1.38 bil	2.27%	0.60	2.95	
nasdaq-com	mksi	1.82%	$ 26.90	$ 26.49	0.48	242,656	$ 26.9801	$ 25.98	$ 26.42	$ 33.85	$ 16.50	52,264,000	9.12	$ 1,405,901,600			$ 2.95	
optimum	mksi	+1.82%	26.90 ( 4:00 pm edt)	26.49	+0.48	240,466	26.98	25.98	26.42	33.85	16.50	52.26m	9.7	1.4b	2.23	0.60	2.77	
paidcontent	mksi	+1.817%	26.90 usd	26.49	+0.4800	241,096	26.98	25.98	26.42	33.85	16.50	52,264,426						
pc-quote	mksi	1.82%	26.9	26.49	0.48	252,299	26.9801	25.98	26.42	33.85	16.50	51,331,413	9.53791	1,380,815,000		0.15		
personal-wealth-biz	mksi	+1.82%	26.90	26.49		252,299	26.9801	25.98	26.42	33.85	16.50		8.94		0.57	0.15	2.954	
predictwallstreet	mksi	+1.82%	26.90		+0.48	242,656												
raymond-james	mksi	1.82	26.90	26.49	0.48	242,656	26.98	25.98	26.90	33.85	16.50		9.57				2.81	
renewable-energy-world	mksi	+1.817%	26.90 usd	26.49	+0.4800	241,096	26.98	25.98	26.42	33.85	16.50	52,264,426						
screamingmedia	mksi	+1.82%	$	open: 26.49	+0.48	19,124	$26.98	$25.98	$26.42	$33.85	$16.50		9.92	$1.32b	2.23%	0.15	2.71	
scroli	mksi	%	mksi			0												
simple-stock-quotes	mksi	+1.82%	last trade: 26.90		change: 0.480								p/e ratio: 8.94					
smartmoney	mksi	(1.82%)	26.90	$26.49	0.48	244,956	$26.98	$25.98	$26.42	$33.85	$16.50			1,380,800	2.27%	$0.15		
stocknod	mksi	+1.817%	26.90 usd	26.49	+0.4800	243,396	26.98	25.98	26.42	33.85	16.50	52,264,426						
stockpickr	mksi	1.82%	$26.90 0.48 | 1.82%	26.49	0.48	242.66k	26.98	25.98	26.42	33.85	16.50							
stocksmart	mksi	.0 %	$25.35	24.28	0	36,475	26.28	25.28										
stocktwits	mksi	1.78%	26.89		+0.47													
streetinsider-com	mksi	1.82%	26.90	$26.49	+0.48	241,096	$26.98	$25.98	$26.42	$33.85	$16.50		9.71				$2.77	
thecramerreport	mksi		26.90	26.49	+0.48	242656	26.9801	25.98										
thestree	mksi	1.82%	$26.9	26.49	0.48	242656	26.98	25.98	26.42	-33.85	16.5	5.2264426e7		1.349990124e9				
tickerspy	mksi	1.82%	$26.90	26.49	+0.48	242,656	26.98	25.98	26.42	33.85	16.50		9.5	1.3b	2.27%	$0.15		
tmx-quotemedia	mksi	1.82%	26.900	26.490	0.480	251,899	26.980	25.980	26.420	33.850	16.500	52,264,426	9.00	1,405,913,059	2.271	0.150 usd	2.95	
updown	mksi	1.82%	$26.90	$26.49	$0.48	230,145	$26.98	$25.98	$26.42	$33.85	$16.50	52.26b	8.82	$1.38b			3.00	
wallstreetsurvivor	mksi	1.82%	26.90	26.49	0.48	241,096	26.98	25.98		33.85	16.50		9.00	$1b	2.30%		2.80	
yahoo-finance	mksi	1.82%	26.90	26.49	0.48	242,656	26.98	25.98	26.42	33.85	16.50		9.11	1.41b	2.30%	0.60	2.95	
ycharts-com	mksi	+1.78%	26.89		+0.47					33.85	16.50		9.12	1.40b	2.36%		2.95	
zacks	mksi	(1.82%)	26.90		0.48	vol.  242,656	26.98	25.98		33.85	16.50		9.5	1.38 b	2.27	0.60	2.78	
advfn	nwbi	1.99	12.83	12.6	0.25	12752506	12.93	12.53										
barchart	nwbi	+1.99%	12.83	12.60	+0.25	12,752,506	12.93	12.53	12.58	12.93	10.07		21.91	$1.40 b	3.52%	$0.44	+0.57	
barrons	nwbi	1.99%	12.83	12.60	+0.25	12.748m	12.93	12.53				108.93 million		$1.33 billion	3.43%	$0.11		
bloomberg	nwbi	1.987%	12.830	12.600	0.250	12,752,506	12.930	12.530		12.93	10.24	106.094mil	22.121	1,361.182mil	3.186	0.110 regular cash	0.580	
boston-com	nwbi	+1.987%	12.83 usd	12.60	+0.2500	12,752,506	12.93	12.53	12.58	12.67	10.24	106,093,695						
bostonmerchant	nwbi	+1.987%	12.83 usd	12.60	+0.2500	12,752,506	12.93	12.53	12.58	12.67	10.24	106,093,695						
business-insider	nwbi	+1.987%	12.83 usd	12.60	+0.2500	12,752,506	12.93	12.53	12.58	12.67	10.24	106,093,695						
chron	nwbi	+1.987%	12.83 usd	12.60	+0.2500	12,752,506	12.93	12.53	12.58	12.67	10.24	106,093,695						
cio-com	nwbi	+1.99%	12.83 usd	12.60	+0.2500	12,752,506	12.93	12.53	12.58	12.67	10.24	106,093,695	22.51	1b	3.6	0.44		
cnn-money	nwbi	+1.99%	12.83	12.53	+0.25	12,747,577	12.93	12.53	12.58				22.5	$1.4b	3.43%			
easystockalterts	nwbi	1.98%	12.83	12.60	+0.25	12748337	12.93	12.53	12.58	12.67	10.24		22.51				0.57	
eresearch-fidelity-com	nwbi	1.99%	12.8300	12.6000	0.2500	12,752,506	12.9300	12.5300	12.5800	12.6700	10.2400	106,094,000	22.07	$1.33b	3.50%	$0.110000		
finance-abc7-com	nwbi	+1.987%	12.83 usd	12.60	+0.2500	12,748,337	12.93	12.53	12.58	12.67	10.24	106,093,695						
finance-abc7chicago-com	nwbi	+1.987%	12.83 usd	12.60	+0.2500	12,748,337	12.93	12.53	12.58	12.67	10.24	106,093,695						
financial-content	nwbi	+1.987%	12.83 usd	12.60	+0.2500	12,748,337	12.93	12.53	12.58	12.67	10.24	106,093,695						
finapps-forbes-com	nwbi	2.0%	$12.83	12.60	0.25	12,748,337	12.93	12.53	12.58	12.67	10.24	106 mil	22.5	1 bil	3.4	0.44	0.57	
finviz	nwbi	1.99%	12.83			12,748,337			12.58	1.42%	27.53%	106.09m	22.51	1.36b		0.44	0.57	
fool	nwbi	+1.99%	$12.83	$12.60	0.25	12,747,577	$12.93	$12.53	$12.58	$12.67	$10.24		21.90	$1.36b	3.50%	0.44		
foxbusiness	nwbi		$12.83		+0.25	12,752,506			$12.58									
google-finance	nwbi	(1.99%)	12.83	12.60	+0.25	12.75m	12.93	12.53		12.93	10.24	109.15m	22.58	1.40b	3.43	0.11	0.57	
howthemarketworks	nwbi	1.987%	12.83	12.6	0.25	12,231,873	12.93	12.53	12.58									
hpcwire	nwbi	+1.987%	12.83 usd	12.60	+0.2500	12,752,506	12.93	12.53	12.58	12.67	10.24	106,093,695						
insidestocks	nwbi	+1.99%	12.83	12.60	+0.25	12752506	12.93	12.53										
investopedia	nwbi	+1.99 %	$12.83	12.60	+0.25				12.58									
investorguide	nwbi	+1.99%	12.83	12.60	+0.25		12.93	12.53		12.67	10.24		22.07	1.361b			0.57	
marketintellisearch	nwbi	1.99 %	$12.83	$12.60	0.25	8496.00k	$12.93	$12.53	$12.58			106.09m	22.07	1.33b	3.5 %		0.57	
marketwatch	nwbi	+1.99%	$12.86	open: 12.60	+0.25	4.73m	$12.93	$12.53	$12.58	$12.93	$10.24		22.33	$1.33b	3.43%	0.11	0.57	
minyanville	nwbi	+1.987%	12.83 usd	12.60	+0.2500	12,748,337	12.93	12.53	12.58	12.67	10.24	106,093,695						
msn-money	nwbi	+1.99%	12.83	12.60	+0.25	12.75 mil	12.93	12.53	12.58	12.67	10.24	106.09 mil	22.51	1.33 bil	3.50%	0.44	0.57	
nasdaq-com	nwbi	1.99%	$ 12.83	$ 12.60	0.25	12,752,506	$ 12.93	$ 12.53	$ 12.58	$ 12.67	$ 10.24	106,094,000	22.51	$ 1,361,186,020	3.5 %	$0.440000	$ 0.57	
optimum	nwbi	+1.99%	12.83 ( 4:30 pm edt)	12.60	+0.25	12,748,337	12.93	12.53	12.58	12.67	10.24	106.09m	22.5	1.4b	3.43	0.44	0.57	
paidcontent	nwbi	+1.987%	12.83 usd	12.60	+0.2500	12,748,337	12.93	12.53	12.58	12.67	10.24	106,093,695						
pc-quote	nwbi	1.99%	12.83	12.6	0.25	12,752,506	12.93	12.53	12.58	12.67	10.24	104,026,695	22.07018	1,334,663,000		0.11		
personal-wealth-biz	nwbi	+1.99%	12.83	12.60		12,752,506	12.93	12.53	12.58	12.67	10.24		22.07		3.26	0.41	0.57	
predictwallstreet	nwbi	+1.99%	12.86		+0.25	12,752,506												
raymond-james	nwbi	1.99	12.83	12.60	0.25	12,752,506	12.93	12.53	12.83	12.67	10.24		22.51				0.57	
renewable-energy-world	nwbi	+1.987%	12.83 usd	12.60	+0.2500	12,752,506	12.93	12.53	12.58	12.67	10.24	106,093,695						
screamingmedia	nwbi	+1.99%	$	open: 12.60	+0.25	4.74m	$12.93	$12.53	$12.58	$12.93	$10.24		22.33	$1.33b	3.43%	0.11	0.57	
scroli	nwbi	%	nwbi			0												
simple-stock-quotes	nwbi	+1.99%	last trade: 12.83		change: 0.250								p/e ratio: 22.07					
smartmoney	nwbi	(1.99%)	12.83	$12.60	0.25	12,752,506	$12.93	$12.53	$12.58	$12.67	$10.24			1,334,700	3.50%	$0.11		
stocknod	nwbi	+1.987%	12.83 usd	12.60	+0.2500	12,752,506	12.93	12.53	12.58	12.67	10.24	106,093,695						
stockpickr	nwbi	1.99%	$12.83 0.25 | 1.99%	12.60	0.25	12.75m	12.93	12.53	12.58	12.67	10.24							
stocksmart	nwbi	.0 %	$12.08	11.76	0	112,926	12.47	12.05										
stocktwits	nwbi	-20.43%	10.01		-2.57													
streetinsider-com	nwbi	1.99%	12.83	$12.60	+0.25	12,752,506	$12.93	$12.53	$12.58	$12.67	$10.24		22.51				$0.57	
thecramerreport	nwbi		12.83	12.60	+0.25	12752506	12.93	12.53										
thestree	nwbi	1.99%	$12.83	12.6	0.25	12748337	12.93	12.53	12.58	-12.67	10.24	1.06093695e8		1.325110251e9				
tickerspy	nwbi	1.99%	$12.83	12.60	+0.25	12,752,506	12.93	12.53	12.58	12.67	10.24		22.1	1.3b	3.50%	$0.11		
tmx-quotemedia	nwbi	1.99%	12.830	12.600	0.250	12,752,506	12.930	12.530	12.580	12.670	10.240	106,093,695	22.10	1,361,182,107	3.498	0.110 usd	0.57	
updown	nwbi	1.99%	$12.83	$12.60	$0.25	7,976,925	$12.93	$12.53	$12.58	$12.67	$10.24	106.09b	22.02	$1.33b			0.57	
wallstreetsurvivor	nwbi	1.99%	12.83	12.60	0.25	12,231,873	12.93	12.53		12.67	10.24		22.10	$1b	3.50%	0.40 -	0.53	
yahoo-finance	nwbi	1.99%	12.83	12.60	0.25	12,752,506	12.93	12.53	12.58	12.93	10.24		22.51	1.36b	3.50%	0.44	0.57	
ycharts-com	nwbi	-20.43%	10.01		-2.57					12.67	10.24							
zacks	nwbi	(1.99%)	12.83		0.25	vol.  12,748,337	12.93	12.53		12.93	10.24		22.07	1.33 b	3.50	0.44	.57	
advfn	bpop	-0.69	2.741	2.76	-0.019	14165770	2.79	2.69										
barchart	bpop	-0.72%	2.74	2.76	-0.02	14,447,233	2.79	2.69	2.76	3.59	2.37		0.00	$2.80 b			-0.02	
barrons	bpop	0.69%	2.741	2.76	-0.019	13.981m	2.79	2.69				885.15 million		$2.85 billion	bpop has not issued dividends in more than 1 year.	$0.02		
bloomberg	bpop	-0.688%	2.741	2.760	-0.019	14,165,470	2.790	2.690		3.59	2.37	1,023.553mil		2,805.560mil			-0.500	
boston-com	bpop	-0.6884%	2.741 usd	2.760	-0.0190	14,133,580	2.790	2.690	2.760	3.590	2.370	1,022,686,418						
bostonmerchant	bpop	-0.6884%	2.741 usd	2.760	-0.0190	14,133,580	2.790	2.690	2.760	3.590	2.370	1,022,686,418						
business-insider	bpop	-0.6884%	2.741 usd	2.760	-0.0190	14,133,580	2.790	2.690	2.760	3.590	2.370	1,022,686,418						
chron	bpop	-0.6884%	2.741 usd	2.760	-0.0190	14,133,580	2.790	2.690	2.760	3.590	2.370	1,022,686,418						
cio-com	bpop	-0.69%	2.741 usd	2.760	-0.0190	14,133,580	2.790	2.690	2.760	3.590	2.370	1,022,686,418		3b				
cnn-money	bpop	-0.69%	2.74	2.76	-0.019	14,165,099	2.79	2.69	2.76				1.8	$2.8b				
easystockalterts	bpop	-0.72%	2.74	2.76	-0.02	14133580	2.79	2.69	2.76	3.59	2.37						0.00	
eresearch-fidelity-com	bpop	-0.69%	2.7410	2.7600	-0.0190	14,165,470	2.7900	2.6900	2.7600	3.5900	2.3700	1,023,553,000	nm	$2.83b				
finance-abc7-com	bpop	-0.6884%	2.741 usd	2.760	-0.0190	14,133,580	2.790	2.690	2.760	3.590	2.370	1,022,686,418						
finance-abc7chicago-com	bpop	-0.6884%	2.741 usd	2.760	-0.0190	14,133,580	2.790	2.690	2.760	3.590	2.370	1,022,686,418						
financial-content	bpop	-0.6884%	2.741 usd	2.760	-0.0190	14,133,580	2.790	2.690	2.760	3.590	2.370	1,022,686,418						
finapps-forbes-com	bpop	-0.7%	$2.74	2.76	-0.02	14,165,470	2.79	2.69	2.76	3.59	2.37	1.02 bil		3 bil	0.0	0.00	-0.02	
finviz	bpop	-0.69%	2.74			14,154,870			2.76	-23.65%	15.65%	1.02b		2.82b			-0.01	
fool	bpop	-0.69%	$2.74	$2.76	-0.02	14,165,470	$2.79	$2.69	$2.76	$3.59	$2.37		0.00	$2.81b	3.00%	0.08		
foxbusiness	bpop		$2.74		-0.02	14,181,802			$2.76									
google-finance	bpop	(-0.69%)	2.74	2.76	-0.02	14.17m	2.79	2.69		3.59	2.37	1.02b		2.81b			-0.01	
howthemarketworks	bpop	-0.688%	2.741	2.76	-0.019	14,133,580	2.79	2.69	2.76									
hpcwire	bpop	-0.6884%	2.741 usd	2.760	-0.0190	14,133,580	2.790	2.690	2.760	3.590	2.370	1,022,686,418						
insidestocks	bpop	-0.69%	2.74	2.76	-0.02	14099386	2.79	2.69										
investopedia	bpop	-0.69 %	$2.74	2.76	-0.02				2.76									
investorguide	bpop	-0.69%	2.741	2.74	-0.019		2.78	2.69		3.59	2.37		67.32	2.806b			0.041	
marketintellisearch	bpop	-0.72 %	$2.74	$2.74	-0.02	13927.90k	$2.77	$2.69	$2.76			1023.55m	0.00	2.83b	0.0 %		-0.01	
marketwatch	bpop	-0.69%	$2.75	open: 2.76	-0.02	201,703	$2.79	$2.69	$2.76	$3.59	$2.37		97.54	$2.85b			0.03	
minyanville	bpop	-0.6884%	2.741 usd	2.760	-0.0190	14,133,580	2.790	2.690	2.760	3.590	2.370	1,022,686,418						
msn-money	bpop	-0.69%	2.74	2.76	-0.02	14.17 mil	2.79	2.69	2.76	3.59	2.37	1.02 bil	34.26	2.83 bil			-0.01	
nasdaq-com	bpop	0.69%	$ 2.741	$ 2.76	0.019	14,165,470	$ 2.79	$ 2.69	$ 2.76	$ 3.59	$ 2.37	1,023,553,000		$ 2,805,558,773	2.9 %	$0.080000	$ -0.02	
optimum	bpop	-0.69%	2.74 ( 4:00 pm edt)	2.76	-0.02	13,949,659	2.79	2.69	2.76	3.59	2.37	1.02b		2.8b	2.92	0.08		
paidcontent	bpop	-0.6884%	2.741 usd	2.760	-0.0190	14,133,580	2.790	2.690	2.760	3.590	2.370	1,022,686,418						
pc-quote	bpop	-0.72%	2.741	2.76	-0.02	14,181,802	2.79	2.69	2.76	3.59	2.37	1,030,648,048	34.5	2,825,006,000		0.02		
personal-wealth-biz	bpop	-0.69%	2.741	2.74	-0.019	14,181,802	2.79	2.69	2.76	3.59	2.37		67.32			0.00	0.041	
predictwallstreet	bpop	-0.69%	2.74		-0.02	14,165,470												
raymond-james	bpop	-0.69	2.74	2.76	-0.02	14,165,470	2.79	2.69	2.74	3.59	2.37						-0.01	
renewable-energy-world	bpop	-0.6884%	2.741 usd	2.760	-0.0190	14,133,580	2.790	2.690	2.760	3.590	2.370	1,022,686,418						
screamingmedia	bpop	-0.69%	$	open: 2.76	-0.02	201,703	$2.79	$2.69	$2.76	$3.59	$2.37		97.54	$2.85b			0.03	
scroli	bpop	%	bpop			0												
simple-stock-quotes	bpop	-0.69%	last trade: 2.74		change: -0.019								p/e ratio: 67.32					
smartmoney	bpop	(-0.69%)	2.74	$2.76	-0.02	14,165,470	$2.79	$2.69	$2.76	$3.59	$2.37			2,825,000	0.00%	$0.02		
stocknod	bpop	-0.6884%	2.741 usd	2.760	-0.0190	14,133,580	2.790	2.690	2.760	3.590	2.370	1,022,686,418						
stockpickr	bpop	-0.69%	$2.74 -0.02 | -0.69%	2.76	-0.02	14.17m	2.79	2.69	2.76	3.59	2.37							
stocksmart	bpop	.0 %	$2.78	3.12	0	889,253	2.9	2.76										
stocktwits	bpop	-0.36%	2.75		-0.01													
streetinsider-com	bpop	0.72%	2.74	$2.76	-0.02	14,133,580	$2.79	$2.69	$2.76	$3.59	$2.37						$0.00	
thecramerreport	bpop		2.741	2.74	-0.019	14154870	2.77	2.69										
thestree	bpop	-0.69%	$2.74	2.76	-0.02	14165470	2.79	2.69	2.76	-3.59	2.37	1.023553365e9		2.850596122e9				
tickerspy	bpop	-0.69%	$2.74	2.76	-0.02	14,165,099	2.79	2.69	2.76	3.59	2.37		34.5	2.8b	0.00%	$0.02		
tmx-quotemedia	bpop	-0.69%	2.741	2.760	-0.019	14,181,802	2.790	2.690	2.760	3.590	2.370	1,023,553,365		2,805,559,773			-0.05	
updown	bpop	-0.72%	$2.74	$2.76	-$0.02	13,980,899	$2.79	$2.69	$2.76	$3.59	$2.37	1023.55b	68.22	$2.82b			0.04	
wallstreetsurvivor	bpop	-0.69%	2.74	2.76	-0.02	14,133,580	2.79	2.69		3.59	2.37			$3b			-0.06	
yahoo-finance	bpop	0.69%	2.74	2.74	0.02	14,154,870	2.77	2.69	2.76	3.59	2.37		66.85	2.81b			0.04	
ycharts-com	bpop	-0.36%	2.75		-0.01					3.59	2.37		34.38	2.81b	0.00%		0.08	
zacks	bpop	(-0.72%)	2.74		-0.02	vol.  14,165,470	2.79	2.69		3.59	2.37			2.83 b	0.00	0.00	-.43	
advfn	byi	1.16	41.15	40.39	0.47	438640	41.46	40.39										
barchart	byi	+1.16%	41.15	40.47	+0.47	438,640	41.46	40.39	40.68	44.46	30.00		22.16	$2.20 b			+2.20	
barrons	byi	1.16%	41.15	40.39	+0.47	438,101	41.46	40.39				57.68 million		$2.14 billion	byi has not issued dividends in more than 1 year.			
bloomberg	byi	1.155%	41.150	40.390	0.470	438,640	41.460	40.390		44.46	30.00	53.072mil	22.243	2,183.913mil			1.850	
boston-com	byi	+1.155%	41.15 usd	40.39	+0.4700	438,640	41.46	40.39	40.68	44.46	30.00	53,072,000						
bostonmerchant	byi	+1.155%	41.15 usd	40.39	+0.4700	438,640	41.46	40.39	40.68	44.46	30.00	53,072,000						
business-insider	byi	+1.155%	41.15 usd	40.39	+0.4700	438,640	41.46	40.39	40.68	44.46	30.00	53,072,000						
chron	byi	+1.155%	41.15 usd	40.39	+0.4700	438,640	41.46	40.39	40.68	44.46	30.00	53,072,000						
cio-com	byi	+1.16%	41.15 usd	40.39	+0.4700	438,640	41.46	40.39	40.68	44.46	30.00	53,072,000	22.99	2b				
cnn-money	byi	+1.16%	41.15	40.39	+0.47	436,071	41.46	40.39	40.68				23.0	$2.2b				
easystockalterts	byi	1.16%	41.15	40.39	+0.47	438640	41.46	40.39	40.68	43.67	30.00		22.99				1.79	
eresearch-fidelity-com	byi	1.16%	41.1500	40.3900	0.4700	438,640	41.4600	40.3900	40.6800	44.4600	30.0000	53,072,000	22.60	$2.16b				
finance-abc7-com	byi	+1.155%	41.15 usd	40.39	+0.4700	438,640	41.46	40.39	40.68	44.46	30.00	53,072,000						
finance-abc7chicago-com	byi	+1.155%	41.15 usd	40.39	+0.4700	438,640	41.46	40.39	40.68	44.46	30.00	53,072,000						
financial-content	byi	+1.155%	41.15 usd	40.39	+0.4700	438,640	41.46	40.39	40.68	44.46	30.00	53,072,000						
finapps-forbes-com	byi	1.2%	$41.15	40.39	0.47	438,640	41.46	40.39	40.68	44.46	30.00	53 mil	18.6	2 bil	0.0	0.00	2.21	
finviz	byi	1.16%	41.15			438,480			40.68	-7.44%	37.17%	53.07m	22.73	2.16b			1.79	
fool	byi	+1.16%	$41.15	$40.39	0.47	438,480	$41.46	$40.39	$40.68	$44.46	$30.00		18.30	$2.18b				
foxbusiness	byi		$41.15		+0.47	438,640			$40.68									
google-finance	byi	(1.16%)	41.15	40.39	+0.47	438,640.00	41.46	40.39		44.46	30.00	53.07m	23.04	2.18b			1.79	
howthemarketworks	byi	1.155%	41.15	40.39	0.47	438,101	41.46	40.39	40.68									
hpcwire	byi	+1.155%	41.15 usd	40.39	+0.4700	438,640	41.46	40.39	40.68	44.46	30.00	53,072,000						
insidestocks	byi	+1.16%	41.15	40.47	+0.47	438101	41.46	40.39					price earnings ratio: 22.12					
investopedia	byi	+1.16 %	$41.15	40.39	+0.47				40.68									
investorguide	byi	+1.16%	41.15	40.47	+0.47		41.46	40.39		44.46	30.00		18.49	2.184b			2.20	
marketintellisearch	byi	1.16 %	$41.15	$40.47	0.47	422.30k	$41.46	$40.39	$40.68			53.07m	22.73	2.16b	0.0 %		1.79	
marketwatch	byi	+1.16%	$41.15	open: 40.39	+0.47	2,066	$41.46	$40.39	$40.68	$44.46	$30.00		22.73	$2.14b			1.81	
minyanville	byi	+1.155%	41.15 usd	40.39	+0.4700	438,640	41.46	40.39	40.68	44.46	30.00	53,072,000						
msn-money	byi	+1.16%	41.15	40.39	+0.47	438,640	41.46	40.39	40.68	44.46	30.00	53.07 mil	23.12	2.16 bil			2.19	
nasdaq-com	byi	1.16%	$ 41.15		0.47	438,480	$ 41.46	$ 40.39	$ 40.68	$ 44.46	$ 30	53,072,000	18.7	$ 2,183,912,800			$ 2.20	
optimum	byi	+1.16%	41.15 ( 4:15 pm edt)	40.39	+0.47	438,480	41.46	40.39	40.68	43.67	30.00	53.07m	23.0	2.2b			1.79	
paidcontent	byi	+1.155%	41.15 usd	40.39	+0.4700	438,640	41.46	40.39	40.68	44.46	30.00	53,072,000						
pc-quote	byi	1.16%	41.15	40.39	0.47	438,640	41.46	40.39	40.68	44.46	30.00	52,465,832	22.85393	2,158,969,000				
personal-wealth-biz	byi	+1.16%	41.15	40.47		438,640	41.46	40.39	40.68	44.46	30.00		18.49			0.00	2.20	
predictwallstreet	byi	+1.16%	41.15		+0.47	438,640												
raymond-james	byi	1.16	41.15	40.39	0.47	438,640	41.46	40.39	41.15	44.46	30.00		21.89				1.88	
renewable-energy-world	byi	+1.155%	41.15 usd	40.39	+0.4700	438,640	41.46	40.39	40.68	44.46	30.00	53,072,000						
screamingmedia	byi	+1.16%	$	open: 40.39	+0.47	2,066	$41.46	$40.39	$40.68	$44.46	$30.00		22.73	$2.14b			1.81	
scroli	byi	%	byi			0												
simple-stock-quotes	byi	+1.16%	last trade: 41.15		change: 0.470								p/e ratio: 18.49					
smartmoney	byi	(1.16%)	41.15	$40.39	0.47	438,640	$41.46	$40.39	$40.68	$44.46	$30.00			2,159,000	0.00%	$0.00		
stocknod	byi	+1.155%	41.15 usd	40.39	+0.4700	438,640	41.46	40.39	40.68	44.46	30.00	53,072,000						
stockpickr	byi	1.16%	$41.15 0.47 | 1.16%	40.39	0.47	438.48k	41.46	40.39	40.68	44.46	30.00							
stocksmart	byi	.0 %	$39.3	42.24	0	34,601	39.73	39.27										
stocktwits	byi	1.21%	41.17		+0.49													
streetinsider-com	byi	1.16%	41.15	$40.39	+0.47	438,640	$41.46	$40.39	$40.68	$43.67	$30.00		22.99				$1.79	
thecramerreport	byi		41.15	40.47	+0.47	438640	41.46	40.39										
thestree	byi	1.16%	$41.15	40.39	0.47	438480	41.46	40.39	40.68	-44.46	30.0	5.3072e7		2.14039376e9				
tickerspy	byi	1.16%	$41.15	40.39	+0.47	438,640	41.46	40.39	40.68	44.46	30.00		22.9	2.1b	0.00%	$0.00		
tmx-quotemedia	byi	1.16%	41.150	40.390	0.470	438,640	41.460	40.390	40.680	44.460	30.000	53,072,000	18.60	2,183,912,800			2.19	
updown	byi	1.16%	$41.15	$40.39	$0.47	436,071	$41.46	$40.39	$40.68	$44.46	$30.00		17.63	$2.15b				
wallstreetsurvivor	byi	1.16%	41.15	40.39	0.47	438,101	41.46	40.39		44.46	30.00		18.60	$2b			2.38	
yahoo-finance	byi	1.16%	41.15	40.47	0.47	438,640	41.46	40.39	40.68	44.46	30.00		18.70	2.18b			2.20	
ycharts-com	byi	+1.20%	41.17		+0.49					44.46	30.00		18.80	2.21b	0.00%		2.19	
zacks	byi	(1.16%)	41.15		0.47	vol.  438,640	41.46	40.39		44.46			22.35	2.16 b	0.00	0.00	1.82	
advfn	mapp	0.19	16.0	15.91	0.03	84888	16.04	15.77										
barchart	mapp	+0.19%	16.00	15.91	+0.03	97,135	16.04	15.77	15.97	17.35	10.61		0.00	$483.20 m			-0.90	
barrons	mapp	0.19%	16.00	15.91	+0.03	84,029	16.04	15.77				27.26 million		$480.51 million	mapp has not issued dividends in more than 1 year.			
bloomberg	mapp	0.188%	16.000	15.910	0.030	84,888	16.040	15.770		17.35	10.61	30.278mil		484.442mil			-0.900	
boston-com	mapp	+0.1879%	16.00 usd	15.91	+0.0300	84,888	16.04	15.77	15.97	17.35	10.61	30,277,612						
bostonmerchant	mapp	+0.1879%	16.00 usd	15.91	+0.0300	84,888	16.04	15.77	15.97	17.35	10.61	30,277,612						
business-insider	mapp	+0.1879%	16.00 usd	15.91	+0.0300	84,888	16.04	15.77	15.97	17.35	10.61	30,277,612						
chron	mapp	+0.1879%	16.00 usd	15.91	+0.0300	84,029	16.04	15.77	15.97	17.35	10.61	30,277,612						
cio-com	mapp	+0.19%	16.00 usd	15.91	+0.0300	84,029	16.04	15.77	15.97	17.35	10.61	30,277,612		484m				
cnn-money	mapp	+0.19%	16.00	15.92	+0.03	84,029	16.04	15.77	15.97				nm	$484.4m				
easystockalterts	mapp	0.19%	16.00	15.91	+0.03	84029	16.04	15.77	15.97	17.35	10.61						-0.90	
eresearch-fidelity-com	mapp	0.19%	16.0000	15.9100	0.0300	84,029	16.0400	15.7700	15.9700	17.3499	10.6100	30,278,000	nm	$483.54m				
finance-abc7-com	mapp	+0.1879%	16.00 usd	15.91	+0.0300	84,029	16.04	15.77	15.97	17.35	10.61	30,277,612						
finance-abc7chicago-com	mapp	+0.1879%	16.00 usd	15.91	+0.0300	84,029	16.04	15.77	15.97	17.35	10.61	30,277,612						
financial-content	mapp	+0.1879%	16.00 usd	15.91	+0.0300	84,029	16.04	15.77	15.97	17.35	10.61	30,277,612						
finapps-forbes-com	mapp	0.2%	$16.00	15.91	0.03	84,029	16.04	15.77	15.97	17.34	10.61	30 mil		484 mil	0.0	0.00	-0.90	
finviz	mapp	0.19%	16.00			84,029			15.97	-7.78%	50.80%	30.28m		484.48m			-0.91	
fool	mapp	+0.19%	$16.00	$15.91	0.03	84,029	$16.04	$15.77	$15.97	$17.35	$10.61		0.00	$484.44m				
foxbusiness	mapp		$16.00		+0.03	84,888			$15.97									
google-finance	mapp	(0.19%)	16.00	15.91	+0.03	84,029.00	16.04	15.77		17.35	10.61	30.28m		484.44m			-0.91	
howthemarketworks	mapp	0.188%	16	15.91	0.03	81,125	16.04	15.77	15.97									
hpcwire	mapp	+0.1879%	16.00 usd	15.91	+0.0300	84,888	16.04	15.77	15.97	17.35	10.61	30,277,612						
insidestocks	mapp	+0.19%	16.00	15.91	+0.03	84029	16.04	15.77										
investopedia	mapp	+0.19 %	$16.00	15.91	+0.03				15.97									
investorguide	mapp	+0.19%	16.00	15.91	+0.03		16.04	15.77		17.35	10.61			484.4m			-0.813	
marketintellisearch	mapp	0.19 %	$16.00	$15.91	0.03	93.80k	$16.04	$15.77	$15.97			30.28m	0.00	0.48b	0.0 %		-0.91	
marketwatch	mapp	+0.19%	$16.00	open: 15.91	+0.03	3,763	$16.04	$15.77	$15.97	$17.35	$10.61			$480.51m				
minyanville	mapp	+0.1879%	16.00 usd	15.91	+0.0300	84,029	16.04	15.77	15.97	17.35	10.61	30,277,612						
msn-money	mapp	+0.19%	16.00	15.91	+0.03	84,029	16.04	15.77	15.97	17.35	10.61	30.28 mil	-17.58	483.53 mil			-0.91	
nasdaq-com	mapp	0.19%	$ 16	$ 15.91	0.03	84,029	$ 16.04	$ 15.77	$ 15.97	$ 17.3499	$ 10.61	30,278,000		$ 484,448,000			$ -0.90	
optimum	mapp	+0.19%	16.00 ( 4:30 pm edt)	15.91	+0.03	84,029	16.04	15.77	15.97	17.35	10.61	30.28m		484.4m			-0.90	
paidcontent	mapp	+0.1879%	16.00 usd	15.91	+0.0300	84,029	16.04	15.77	15.97	17.35	10.61	30,277,612						
pc-quote	mapp	0.19%	16.0	15.91	0.03	84,888	16.04	15.77	15.97	17.35	10.61	30,221,231	-17.54945	483,540,000				
personal-wealth-biz	mapp	+0.19%	16.00	15.91		84,888	16.04	15.77	15.97	17.35	10.61					0.00	-0.813	
predictwallstreet	mapp	+0.19%	16.00		+0.03	84,029												
raymond-james	mapp	0.19	16.00	15.91	0.03	84,029	16.04	15.77	16.00	17.35	10.61						-0.88	
renewable-energy-world	mapp	+0.1879%	16.00 usd	15.91	+0.0300	84,029	16.04	15.77	15.97	17.35	10.61	30,277,612						
screamingmedia	mapp	+0.19%	$	open: 15.91	+0.03	3,763	$16.04	$15.77	$15.97	$17.35	$10.61			$480.51m				
scroli	mapp	%	mapp			0												
simple-stock-quotes	mapp	+0.19%	last trade: 16.00		change: 0.030													
smartmoney	mapp	(0.19%)	16.00	$15.91	0.03	84,888	$16.04	$15.77	$15.97	$17.35	$10.61			483,500	0.00%	$0.00		
stocknod	mapp	+0.1879%	16.00 usd	15.91	+0.0300	84,888	16.04	15.77	15.97	17.35	10.61	30,277,612						
stockpickr	mapp	0.19%	$16.00 0.03 | 0.19%	15.91	0.03	84.03k	16.04	15.77	15.97	17.35	10.61							
stocksmart	mapp	.0 %	$16.76	16.66	0	15,182	17.29	16.72										
stocktwits	mapp	-0.06%	15.96		-0.01													
streetinsider-com	mapp	0.19%	16.00	$15.91	+0.03	84,029	$16.04	$15.77	$15.97	$17.35	$10.61						$-0.90	
thecramerreport	mapp		16.00	15.91	+0.03	84029	16.04	15.77										
thestree	mapp	0.19%	$16.0	15.91	0.03	84029	16.04	15.77	15.97	-17.35	10.61	3.0277612e7		4.80505702e8				
tickerspy	mapp	0.19%	$16.00	15.91	+0.03	84,029	16.04	15.77	15.97	17.35	10.61		-17.5	483.5m	0.00%	$0.00		
tmx-quotemedia	mapp	0.19%	16.000	15.910	0.030	84,888	16.040	15.770	15.970	17.350	10.610	30,277,612		484,441,792			-0.90	
updown	mapp	0.19%	$16.00	$15.91	$0.03	79,066	$16.04	$15.77	$15.97	$17.35	$10.61	30.27b		$484m			-0.81	
wallstreetsurvivor	mapp	0.19%	16.00	15.91	0.03	81,125	16.04	15.77		17.35	10.61			$484m			-2.01	
yahoo-finance	mapp	0.19%	16.00	15.91	0.03	84,029	16.04	15.77	15.97	17.35	10.61			484.43m			-0.81	
ycharts-com	mapp	-0.06%	15.96		-0.01					17.35	10.61			481.99m	0.00%		-0.91	
zacks	mapp	(0.19%)	16.00		0.03	vol.  84,029	16.04	15.77		17.35	10.61			483.54 m	0.00	0.00	-.9	
advfn	pzz	0.00	8.49		0.0													
barrons	pzz																	
bloomberg	pzz																	
boston-com	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.811	21,447,761						
bostonmerchant	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.811	21,447,761						
business-insider	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.811	21,447,761						
chron	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.811	21,447,761						
cio-com	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.811	21,447,761	33.96	182m				
cnn-money	pzz																	
easystockalterts	pzz	0.00%	8.49	0.25	+0.00	3500	8.49	8.49	8.49	8.81	4.02		33.96				0.25	
finance-abc7-com	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.811	21,447,761						
finance-abc7chicago-com	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.811	21,447,761						
financial-content	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.811	21,447,761						
fool	pzz	0%	$8.49	$0.00	0.00	0	$8.51	$8.45	$8.49	$8.81	$4.02		33.80	$179.90m				
foxbusiness	pzz		$8.49		+0.00	30,928			$8.49									
howthemarketworks	pzz																	
hpcwire	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.811	21,447,761						
insidestocks	pzz			symbol			exchange											
investorguide	pzz		0.00															
marketintellisearch	pzz	1.43 %	$19.16	$18.90	0.27	881.80k	$19.18	$18.86	$18.89						%			
marketwatch	pzz																	
minyanville	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.811	21,447,761						
msn-money	pzz																	
paidcontent	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.811	21,447,761						
pc-quote	pzz	0.00%	8.49	0	0.00	0	0	0	8.49	8.81	4.02	21,447,998	18.86667	182,094,000				
personal-wealth-biz	pzz					0												
predictwallstreet	pzz	0.00%	8.49		0.00													
raymond-james	pzz																	
renewable-energy-world	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.811	21,447,761						
screamingmedia	pzz																	
scroli	pzz	%	pzz			0												
simple-stock-quotes	pzz		last trade: 0.00		change: 0.000													
stocknod	pzz	0.00%	8.490 usd		+0.00	0	8.490	8.490	8.490	8.810	5.811	21,447,761						
stockpickr	pzz	0.00%	$8.49 0.00 | 0.00%	8.49	0.00	30.93k	8.49	8.49	8.49	8.81	4.02							
stocksmart	pzz	%	$8.5	8.51		5,172	8.51	8.46										
stocktwits	pzz	0.12%	8.50		+0.01													
streetinsider-com	pzz	-0%	8.49	$0.25		3,500	$8.49	$8.49	$8.49	$8.81	$4.02		33.96				$0.25	
thecramerreport	pzz		0.00															
thestree	pzz	0.0%	$8.49	8.49	0.0	30928	8.49	8.49	8.49	-8.81	4.02	2.1189413e7		1.82091491e8				
tickerspy	pzz	0.00%	$8.49	0.00	0.00		0.00	0.00	8.49	8.81	4.02		32.7		0.00%	$0.00		
tmx-quotemedia	pzz																	
wallstreetsurvivor	pzz	-			-		- -											
ycharts-com	pzz																	
zacks	pzz																	
advfn	aeis	1.56	15.02	14.84	0.23	266405	15.07	14.59										
barchart	aeis	+1.56%	15.02	14.84	+0.23	287,613	15.07	14.59	14.79	18.53	11.40		9.31	$653.37 m			+1.91	
barrons	aeis	1.56%	15.02	14.84	+0.23	259,248	15.07	14.59				43.42 million		$632.88 million	aeis has not issued dividends in more than 1 year.			
bloomberg	aeis	1.555%	15.020	14.840	0.230	266,405	15.070	14.590		18.53	11.40	43.557mil	9.753	654.225mil			1.540	
boston-com	aeis	+1.555%	15.02 usd	14.84	+0.2300	265,605	15.07	14.59	14.79	18.53	11.40	43,556,935						
bostonmerchant	aeis	+1.555%	15.02 usd	14.84	+0.2300	265,605	15.07	14.59	14.79	18.53	11.40	43,556,935						
business-insider	aeis	+1.555%	15.02 usd	14.84	+0.2300	265,605	15.07	14.59	14.79	18.53	11.40	43,556,935						
chron	aeis	+1.555%	15.02 usd	14.84	+0.2300	259,538	15.07	14.59	14.79	18.53	11.40	43,556,935						
cio-com	aeis	+1.56%	15.02 usd	14.84	+0.2300	259,538	15.07	14.59	14.79	18.53	11.40	43,556,935	13.53	654m				
cnn-money	aeis	+1.56%today&rsquo;s change	15.02data as of 4:00pm et	14.84	+0.23	259,248	15.07	14.59	14.79				13.5	$654.2m				
easystockalterts	aeis	1.55%	15.02	14.84	+0.23	259538	15.07	14.59	14.79	18.53	11.40		13.53				1.11	
eresearch-fidelity-com	aeis	1.56%	15.0200	14.8400	0.2300	260,338	15.0700	14.5900	14.7900	18.5300	11.4000	43,557,000	9.60	$644.21m				
finance-abc7-com	aeis	+1.555%	15.02 usd	14.84	+0.2300	259,538	15.07	14.59	14.79	18.53	11.40	43,556,935						
finance-abc7chicago-com	aeis	+1.555%	15.02 usd	14.84	+0.2300	259,538	15.07	14.59	14.79	18.53	11.40	43,556,935						
financial-content	aeis	+1.555%	15.02 usd	14.84	+0.2300	259,538	15.07	14.59	14.79	18.53	11.40	43,556,935						
finapps-forbes-com	aeis	1.6%	$15.02	14.84	0.23	260,338	15.07	14.59	14.79	18.53	11.40	44 mil	7.9	654 mil	0.0	0.00	1.91	
finviz	aeis	1.56%	15.02			259,838			14.79	-18.94%	31.75%	43.56m	9.60	644.25m			1.54	
fool	aeis	+1.56%	$15.02	$14.84	0.23	260,338	$15.07	$14.59	$14.79	$18.53	$11.40		9.80	$654.23m				
foxbusiness	aeis		$15.02		+0.23	266,555			$14.79									
google-finance	aeis	(1.56%)	15.02	14.84	+0.23	260,338.00	15.07	14.59		18.53	11.40	46.55m	9.75	699.24m			1.54	
howthemarketworks	aeis	1.555%	15.02	14.84	0.23	259,538	15.07	14.59	14.79									
hpcwire	aeis	+1.555%	15.02 usd	14.84	+0.2300	265,605	15.07	14.59	14.79	18.53	11.40	43,556,935						
insidestocks	aeis	+1.56%	15.02	14.84	+0.23	266405	15.07	14.59					price earnings ratio: 9.75					
investopedia	aeis	+1.56 %	$15.02	14.84	+0.23				14.79									
investorguide	aeis	+1.56%	15.02	14.64	+0.23		15.07	14.59		18.53	11.34		7.70	654.2m			1.92	
marketintellisearch	aeis	1.56 %	$15.02	$14.64	0.23	256.00k	$15.07	$14.59	$14.79			43.56m	9.60	0.64b	0.0 %		1.54	
marketwatch	aeis	+1.56%	$15.02	open: 14.84	+0.23	7,157	$15.07	$14.59	$14.79	$18.53	$11.40		12.06	$632.88m			1.25	
minyanville	aeis	+1.555%	15.02 usd	14.84	+0.2300	259,538	15.07	14.59	14.79	18.53	11.40	43,556,935						
msn-money	aeis	+1.56%	15.02	14.84	+0.23	260,338	15.07	14.59	14.79	18.53	11.40	43.56 mil	9.69	644.21 mil			1.92	
nasdaq-com	aeis	1.56%	$ 15.02	$ 14.84	0.23	260,338	$ 15.07	$ 14.59	$ 14.79	$ 18.53	$ 11.40	43,557,000	7.86	$ 654,226,140			$ 1.91	
optimum	aeis	+1.56%	15.02 ( 4:00 pm edt)	14.84	+0.23	259,538	15.07	14.59	14.79	18.53	11.40	43.56m	13.5	654.2m			1.11	
paidcontent	aeis	+1.555%	15.02 usd	14.84	+0.2300	259,538	15.07	14.59	14.79	18.53	11.40	43,556,935						
pc-quote	aeis	1.56%	15.02	14.84	0.23	266,405	15.07	14.59	14.79	18.53	11.40	42,890,013	9.54194	644,208,000				
personal-wealth-biz	aeis	+1.56%	15.02	14.64		266,555	15.07	14.59	14.79	18.53	11.34		7.70			0.00	1.92	
predictwallstreet	aeis	+1.56%	15.02		+0.23	260,338												
raymond-james	aeis	1.56	15.02	14.84	0.23	260,338	15.07	14.59	15.02	18.53	11.40		9.57				1.57	
renewable-energy-world	aeis	+1.555%	15.02 usd	14.84	+0.2300	259,538	15.07	14.59	14.79	18.53	11.40	43,556,935						
screamingmedia	aeis	+1.56%	$	open: 14.84	+0.23	6,737	$15.07	$14.59	$14.79	$18.53	$11.40		12.06	$624.17m			1.25	
scroli	aeis	%	aeis			0												
simple-stock-quotes	aeis	+1.56%	last trade: 15.02		change: 0.230								p/e ratio: 7.7					
smartmoney	aeis	(1.56%)	15.02	$14.84	0.23	266,405	$15.07	$14.59	$14.79	$18.53	$11.40			644,200	0.00%	$0.00		
stocknod	aeis	+1.555%	15.02 usd	14.84	+0.2300	265,605	15.07	14.59	14.79	18.53	11.40	43,556,935						
stockpickr	aeis	1.56%	$15.02 0.23 | 1.56%	14.84	0.23	260.34k	15.07	14.59	14.79	18.53	11.40							
stocksmart	aeis	.0 %	$14.49	13.7	0	37,967	14.96	14.47										
stocktwits	aeis	1.55%	15.02		+0.23													
streetinsider-com	aeis	1.56%	15.02	$14.84	+0.23	259,538	$15.07	$14.59	$14.79	$18.53	$11.40		13.53				$1.11	
thecramerreport	aeis		15.02	14.64	+0.23	259838	15.07	14.59										
thestree	aeis	1.56%	$15.02	14.84	0.23	260338	15.07	14.59	14.79	-18.53	11.4	4.3556935e7		6.32882266e8				
tickerspy	aeis	1.56%	$15.02	14.84	+0.23	260,338	15.07	14.59	14.79	18.53	11.40		9.5	643.6m	0.00%	$0.00		
tmx-quotemedia	aeis	1.56%	15.020	14.840	0.230	266,555	15.070	14.590	14.790	18.530	11.400	43,556,935	10.00	654,225,164			1.48	
updown	aeis	1.56%	$15.02	$14.84	$0.23	259,248	$15.07	$14.59	$14.79	$18.53	$11.40	43.55b	7.62	$644m			1.94	
wallstreetsurvivor	aeis	1.56%	15.02	14.84	0.23	259,538	15.07	14.59		18.53	11.40		10.00	$644m			1.64	
yahoo-finance	aeis	1.56%	15.02	14.64	0.23	259,838	15.07	14.59	14.79	18.53	11.40		7.82	654.21m			1.92	
ycharts-com	aeis	+1.56%	15.02		+0.23					18.53	11.40		7.82	653.37m	0.00%		1.92	
zacks	aeis	(1.56%)	15.02		0.23	vol.  260,338	15.07	14.59		18.53	11.40		9.48	644.21 m	0.00	0.00	1.56	
advfn	tbnk	0.24	20.77	20.71	0.05	11787	20.92	20.71										
barchart	tbnk	+0.24%	20.77	20.71	+0.05	15,425	20.92	20.71	20.72	20.92	16.27		18.57	$251.94 m	1.75%	$0.36	+1.11	
barrons	tbnk	0.24%	20.77	20.71	+0.05	11,787	20.92	20.71				11.37 million		$246.93 million	1.73%	$0.09		
bloomberg	tbnk	0.241%	20.770	20.710	0.050	11,787	20.920	20.710		20.92	16.46	11.981mil	18.712	248.835mil	1.444	0.090 regular cash	1.110	
boston-com	tbnk	+0.2413%	20.77 usd	20.71	+0.0500	11,787	20.92	20.71	20.72	20.79	16.46	11,980,510						
bostonmerchant	tbnk	+0.2413%	20.77 usd	20.71	+0.0500	11,787	20.92	20.71	20.72	20.79	16.46	11,980,510						
business-insider	tbnk	+0.2413%	20.77 usd	20.71	+0.0500	11,787	20.92	20.71	20.72	20.79	16.46	11,980,510						
chron	tbnk	+0.2413%	20.77 usd	20.71	+0.0500	11,787	20.92	20.71	20.72	20.79	16.46	11,980,510						
cio-com	tbnk	+0.24%	20.77 usd	20.71	+0.0500	11,787	20.92	20.71	20.72	20.79	16.46	11,980,510	18.71	249m	1.8	0.36		
cnn-money	tbnk	+0.10%today&rsquo;s change	20.74data as of 3:59pm et	20.86	+0.02	7,449	20.92	20.72	20.72				18.7	$248.5m	1.74%			
easystockalterts	tbnk	0.24%	20.77	20.71	+0.05	11787	20.92	20.71	20.72	20.79	16.46		18.71				1.11	
eresearch-fidelity-com	tbnk	0.24%	20.7700	20.7100	0.0500	11,787	20.9200	20.7100	20.7200	20.7900	16.4600	11,981,000	18.67	$248.25m	1.74%	$0.090000		
finance-abc7-com	tbnk	+0.2413%	20.77 usd	20.71	+0.0500	11,787	20.92	20.71	20.72	20.79	16.46	11,980,510						
finance-abc7chicago-com	tbnk	+0.2413%	20.77 usd	20.71	+0.0500	11,787	20.92	20.71	20.72	20.79	16.46	11,980,510						
financial-content	tbnk	+0.2413%	20.77 usd	20.71	+0.0500	11,787	20.92	20.71	20.72	20.79	16.46	11,980,510						
finapps-forbes-com	tbnk	0.2%	$20.77	20.71	0.05	11,787	20.92	20.71	20.72	20.79	16.46	12 mil	18.7	249 mil	1.7	0.36	1.11	
finviz	tbnk	0.14%	20.75			11,787			20.72	-0.19%	27.60%	11.98m	18.67	248.23m		0.36	1.11	
fool	tbnk	+0.24%	$20.77	$20.71	0.05	11,787	$20.92	$20.71	$20.72	$20.79	$16.46		18.60	$248.84m		0.36		
foxbusiness	tbnk		$20.77		+0.05	13,341			$20.72									
google-finance	tbnk	(0.24%)	20.77	20.71	+0.05	11,787.00	20.92	20.71		20.92	16.46	11.98m	18.74	248.84m	1.73	0.09	1.11	
howthemarketworks	tbnk	0.241%	20.77	20.71	0.05	11,787	20.92	20.71	20.72									
hpcwire	tbnk	+0.2413%	20.77 usd	20.71	+0.0500	11,787	20.92	20.71	20.72	20.79	16.46	11,980,510						
insidestocks	tbnk	+0.24%	20.77	20.71	+0.05	10987	20.92	20.71										
investopedia	tbnk	+0.24 %	$20.77	20.71	+0.05				20.72									
investorguide	tbnk	+0.24%	20.77	20.71	+0.05		20.92	20.71		20.79	16.46		18.85	231.8m			1.099	
marketintellisearch	tbnk	0.14 %	$20.75	$20.71	0.03	11.70k	$20.92	$20.71	$20.72			11.98m	18.67	0.25b	1.74 %		1.11	
marketwatch	tbnk	+0.24%	$20.77	open: 20.71	+0.05	2,374	$20.92	$20.71	$20.72	$20.92	$16.46		18.78	$246.93m	1.73%	0.09	1.11	
minyanville	tbnk	+0.2413%	20.77 usd	20.71	+0.0500	11,787	20.92	20.71	20.72	20.79	16.46	11,980,510						
msn-money	tbnk	+0.24%	20.77	20.71	+0.05	11,787	20.92	20.71	20.72	20.79	16.46	11.98 mil	18.88	248.24 mil	1.74%	0.36	1.11	
nasdaq-com	tbnk	0.24%	$ 20.77	$ 20.71	0.05	11,787	$ 20.92	$ 20.71	$ 20.72	$ 20.79	$ 16.46	11,981,000	18.71	$ 248,845,370	1.74 %	$0.360000	$ 1.11	
optimum	tbnk	+0.24%	20.77 ( 4:00 pm edt)	20.71	+0.05	11,787	20.92	20.71	20.72	20.79	16.46	11.98m	18.7	248.8m	1.73	0.36	1.11	
paidcontent	tbnk	+0.2413%	20.77 usd	20.71	+0.0500	11,787	20.92	20.71	20.72	20.79	16.46	11,980,510						
pc-quote	tbnk	0.24%	20.77	20.71	0.05	13,341	20.92	20.71	20.72	20.79	16.46	11,952,157	18.83636	248,246,000		0.09		
personal-wealth-biz	tbnk	+0.24%	20.77	20.71		13,341	20.92	20.71	20.72	20.79	16.46		18.85		1.45	0.30	1.099	
predictwallstreet	tbnk	+0.24%	20.74		+0.05	11,787												
raymond-james	tbnk	0.24	20.77	20.71	0.05	11,787	20.92	20.71	20.77	20.79	16.46		18.55				1.12	
renewable-energy-world	tbnk	+0.2413%	20.77 usd	20.71	+0.0500	11,787	20.92	20.71	20.72	20.79	16.46	11,980,510						
screamingmedia	tbnk	+0.24%	$	open: 20.71	+0.05	11,787	$20.92	$20.71	$20.72	$20.92	$16.46		18.78	$246.93m	1.73%	0.09	1.11	
scroli	tbnk	%	tbnk			0												
simple-stock-quotes	tbnk	+0.14%	last trade: 20.75		change: 0.030								p/e ratio: 18.85					
smartmoney	tbnk	(0.24%)	20.77	$20.71	0.05	11,787	$20.92	$20.71	$20.72	$20.79	$16.46			248,200	1.74%	$0.09		
stocknod	tbnk	+0.2413%	20.77 usd	20.71	+0.0500	11,787	20.92	20.71	20.72	20.79	16.46	11,980,510						
stockpickr	tbnk	0.24%	$20.77 0.05 | 0.24%	20.71	0.05	11.79k	20.92	20.71	20.72	20.79	16.46							
stocksmart	tbnk	.0 %	$19.63	19.69	0	1,400	19.7	19.41										
stocktwits	tbnk	0.63%	20.85		+0.13													
streetinsider-com	tbnk	0.24%	20.77	$20.71	+0.05	11,787	$20.92	$20.71	$20.72	$20.79	$16.46		18.71				$1.11	
thecramerreport	tbnk		20.75	20.71	+0.03	11787	20.92	20.71										
thestree	tbnk	0.24%	$20.77	20.71	0.05	11787	20.92	20.71	20.72	-20.79	16.46	1.198051e7		2.46918311e8				
tickerspy	tbnk	0.24%	$20.77	20.71	+0.05	11,787	20.92	20.71	20.72	20.79	16.46		18.8	249.2m	1.74%	$0.09		
tmx-quotemedia	tbnk	0.24%	20.770	20.710	0.050	13,341	20.920	20.710	20.720	20.790	16.460	11,980,510	18.70	248,835,193	1.737	0.090 usd	1.11	
updown	tbnk	0.24%	$20.77	$20.71	$0.05	11,787	$20.92	$20.71	$20.72	$20.79	$16.46	11.98b	18.65	$248m			1.11	
wallstreetsurvivor	tbnk	0.24%	20.77	20.71	0.05	11,787	20.92	20.71		20.79	16.46		18.70	$248m	1.70%	0.24 -	0.97	
yahoo-finance	tbnk	0.14%	20.75	20.71	0.03	11,787	20.92	20.71	20.72	20.92	16.46		18.88	231.55m	1.70%	0.36	1.10	
ycharts-com	tbnk	+0.63%	20.85		+0.13					20.79	16.46		18.78	252.91m	1.79%		1.11	
zacks	tbnk	(0.24%)	20.77		0.05	vol.  11,787	20.92	20.71		20.92	16.46		18.67	248.25 m	1.74	0.36	1.11	
advfn	gd	1.73	75.81	74.44	1.29	1450705	75.93	74.34										
barchart	gd	+1.73%	75.81	74.44	+1.29	1,450,705	75.93	74.34	74.52	77.28	54.08		10.66	$28.30 b	2.54%	$1.88	+6.92	
barrons	gd	1.73%	75.81	74.44	+1.29	1.450m	75.93	74.34				385.24 million		$27.49 billion	2.48%	$0.47		
bloomberg	gd	1.731%	75.810	74.440	1.290	1,450,705	75.930	74.340		78.27	55.46	372.000mil	10.939	28,201.350mil	2.353	0.470 regular cash	6.930	
boston-com	gd	+1.731%	75.81 usd	74.44	+1.290	1,450,705	75.93	74.34	74.52	78.27	55.46	372,000,435						
bostonmerchant	gd	+1.731%	75.81 usd	74.44	+1.290	1,450,705	75.93	74.34	74.52	78.27	55.46	372,000,435						
business-insider	gd	+1.731%	75.81 usd	74.44	+1.290	1,450,705	75.93	74.34	74.52	78.27	55.46	372,000,435						
chron	gd	+1.731%	75.81 usd	74.44	+1.290	1,450,705	75.93	74.34	74.52	78.27	55.46	372,000,435						
cio-com	gd	+1.73%	75.81 usd	74.44	+1.290	1,450,705	75.93	74.34	74.52	78.27	55.46	372,000,435	10.94	28b	2.6	1.88		
cnn-money	gd	+1.73%today&rsquo;s change	75.81data as of 4:01pm et	74.44	+1.29	1,449,505	75.93	74.34	74.52				10.9	$28.2b	2.48%			
easystockalterts	gd	1.73%	75.81	74.44	+1.29	1450405	75.93	74.34	74.52	78.27	55.46		10.94				6.93	
eresearch-fidelity-com	gd	1.73%	75.8100	74.4400	1.2900	1,450,305	75.9300	74.3400	74.5200	78.2700	55.4600	372,000,000	10.75	$27.72b	2.52%	$0.470000		
finance-abc7-com	gd	+1.731%	75.81 usd	74.44	+1.290	1,450,705	75.93	74.34	74.52	78.27	55.46	372,000,435						
finance-abc7chicago-com	gd	+1.731%	75.81 usd	74.44	+1.290	1,450,705	75.93	74.34	74.52	78.27	55.46	372,000,435						
financial-content	gd	+1.731%	75.81 usd	74.44	+1.290	1,450,705	75.93	74.34	74.52	78.27	55.46	372,000,435						
finapps-forbes-com	gd	1.7%	$75.81	74.44	1.29	1,450,705	75.93	74.34	74.52	78.27	55.46	372 mil	11.0	28 bil	2.5	1.88	6.92	
finviz	gd	1.73%	75.81			1,450,778			74.52	-1.90%	40.19%	372.00m	10.75	27.72b		1.88	6.93	
fool	gd	+1.73%	$75.81	$74.44	1.29	1,450,005	$75.93	$74.34	$74.52	$78.27	$55.46		10.70	$28.20b	2.20%	1.88		
foxbusiness	gd		$75.81		+1.29	1,453,891			$74.52									
google-finance	gd	(1.73%)	75.81	74.44	+1.29	1.45m	75.93	74.34		78.27	55.46	373.36m	10.94	28.30b	2.48	0.47	6.93	
howthemarketworks	gd	1.731%	75.81	74.44	1.29	1,450,705	75.93	74.34	74.52									
hpcwire	gd	+1.731%	75.81 usd	74.44	+1.290	1,450,705	75.93	74.34	74.52	78.27	55.46	372,000,435						
insidestocks	gd	+1.73%	75.81	74.44	+1.29	1216969	75.93	74.34					price earnings ratio: 10.94					
investopedia	gd	+1.73 %	$75.81	74.44	+1.29				74.52									
investorguide	gd	+1.73%	75.81	74.44	+1.29		75.93	74.36		78.27	55.46		10.77	28.201b			6.919	
marketintellisearch	gd	1.7 %	$75.79	$74.44	1.27	1335.60k	$75.93	$74.34	$74.52			372.00m	10.75	27.72b	2.52 %		6.93	
marketwatch	gd	+1.73%	$75.81	open: 74.44	+1.29	4,386	$75.93	$74.34	$74.52	$78.27	$55.46		10.78	$27.49b	2.48%	0.47	7.03	
minyanville	gd	+1.731%	75.81 usd	74.44	+1.290	1,450,705	75.93	74.34	74.52	78.27	55.46	372,000,435						
msn-money	gd	+1.73%	75.81	74.44	+1.29	1.45 mil	75.93	74.34	74.52	78.27	55.46	372.00 mil	10.96	27.72 bil	2.52%	1.88	6.92	
nasdaq-com	gd	1.73%	$ 75.81		1.29	1,450,405	$ 75.93	$ 74.34	$ 74.52	$ 78.27	$ 55.46	372,000,000	10.96	$ 28,201,320,000	2.52 %	$1.880000	$ 6.92	
optimum	gd	+1.73%	75.81 ( 4:01 pm edt)	74.44	+1.29	1,450,405	75.93	74.34	74.52	78.27	55.46	372.00m	10.9	28.2b	2.48	1.88	6.93	
paidcontent	gd	+1.731%	75.81 usd	74.44	+1.290	1,450,705	75.93	74.34	74.52	78.27	55.46	372,000,435						
pc-quote	gd	1.73%	75.81	74.44	1.29	1,453,891	75.93	74.34	74.52	78.27	55.46	365,669,964	10.76879	27,721,440,000		0.47		
personal-wealth-biz	gd	+1.73%	75.81	74.44		1,453,891	75.93	74.34	74.52	78.27	55.46		10.77		2.39	1.78	6.919	
predictwallstreet	gd	+1.73%	75.81		+1.29	1,450,305												
raymond-james	gd	1.73	75.81	74.44	1.29	1,450,705	75.93	74.34	75.81	78.27	55.46		10.82				7.01	
renewable-energy-world	gd	+1.731%	75.81 usd	74.44	+1.290	1,450,705	75.93	74.34	74.52	78.27	55.46	372,000,435						
screamingmedia	gd	+1.73%	$	open: 74.44	+1.29	1,200	$75.93	$74.34	$74.52	$78.27	$55.46		10.78	$27.49b	2.48%	0.47	7.03	
scroli	gd	1.73%	gd 75.81	74.44	1.29	0	75.93	74.34	74.52	78.27	55.46		10.94				6.93	
simple-stock-quotes	gd	+1.73%	last trade: 75.81		change: 1.290								p/e ratio: 10.77					
smartmoney	gd	(1.73%)	75.81	$74.44	1.29	1,450,705	$75.93	$74.34	$74.52	$78.27	$55.46			27,721,500	2.52%	$0.47		
stocknod	gd	+1.731%	75.81 usd	74.44	+1.290	1,450,705	75.93	74.34	74.52	78.27	55.46	372,000,435						
stockpickr	gd	1.73%	$75.81 1.29 | 1.73%	74.44	1.29	1.45m	75.93	74.34	74.52	78.27	55.46							
stocksmart	gd	.0 %	$71.85	70.63	0	288,678	73.97	71.79										
stocktwits	gd	1.65%	75.75		+1.23													
streetinsider-com	gd	1.73%	75.81	$74.44	+1.29	1,450,405	$75.93	$74.34	$74.52	$78.27	$55.46		10.94				$6.93	
thecramerreport	gd		75.81	74.44	+1.29	1450778	75.93	74.43										
thestree	gd	1.73%	$75.81	74.44	1.29	1450305	75.93	74.34	74.52	-78.27	55.46	3.72000435e8		2.7490832147e10				
tickerspy	gd	1.73%	$75.81	74.44	+1.29	1,450,305	75.93	74.34	74.52	78.27	55.46		10.8	27.7b	2.52%	$0.47		
tmx-quotemedia	gd	1.73%	75.810	74.440	1.290	1,453,891	75.930	74.340	74.520	78.270	55.460	372,000,435	10.80	28,201,352,977	2.523	0.470 usd	6.92	
wallstreetsurvivor	gd	1.73%	75.81	74.44	1.29	1,450,705	75.93	74.34		78.27	55.46		10.80	$28b	2.50%	1.64 -	6.81	
yahoo-finance	gd	1.73%	75.81	74.44	1.29	1,450,778	75.93	74.34	74.52	78.27	55.46		10.96	28.20b	2.50%	1.88	6.92	
ycharts-com	gd	+1.65%	75.75		+1.23					78.27	55.46		10.95	28.28b	2.66%		6.92	
zacks	gd	(1.73%)	75.81		1.29	vol.  1,450,705	75.93	74.34		78.27	55.46		10.75	27.72 b	2.52	1.88	6.93	
advfn	ge	1.80	19.2	18.86	0.34	54576330	19.26	18.75										
barchart	ge	+1.80%	19.20	18.86	+0.34	52,336,562	19.26	18.75	18.86	21.33	13.34		14.73	$203.88 b	3.23%	$0.60	+1.20	
barrons	ge	1.80%	19.20	18.86	+0.34	54.571m	19.26	18.75				10.68 billion		$196.84 billion	3.12%	$0.15		
bloomberg	ge	1.803%	19.200	18.860	0.340	54,575,830	19.260	18.750		21.65	13.75	10,605.447mil	15.400	204,154.900mil	2.868	0.150 regular cash	1.250	
boston-com	ge	+1.803%	19.20 usd	18.86	+0.3400	54,575,830	19.26	18.75	18.86	21.65	13.75	10,605,447,000						
bostonmerchant	ge	+1.803%	19.20 usd	18.86	+0.3400	54,575,830	19.26	18.75	18.86	21.65	13.75	10,605,447,000						
business-insider	ge	+1.803%	19.20 usd	18.86	+0.3400	54,575,830	19.26	18.75	18.86	21.65	13.75	10,605,447,000						
chron	ge	+1.803%	19.20 usd	18.86	+0.3400	54,575,830	19.26	18.75	18.86	21.65	13.75	10,605,447,000						
cio-com	ge	+1.80%	19.20 usd	18.86	+0.3400	54,575,830	19.26	18.75	18.86	21.65	13.75	10,605,447,000	15.36	204b	3.3	0.6		
cnn-money	ge	+1.80%	19.20	18.86	+0.34	54,575,830	19.26	18.75	18.86				15.4	$203.6b	3.13%			
easystockalterts	ge	1.75%	19.19	18.86	+0.33	51560771	19.26	18.75	18.86	21.65	13.75		15.35				1.25	
eresearch-fidelity-com	ge	1.80%	19.2000	18.8600	0.3400	54,572,951	19.2600	18.7500	18.8600	21.6500	13.7500	10,605,447,000	15.09	$200.02b	3.18%	$0.150000		
finance-abc7-com	ge	+1.803%	19.20 usd	18.86	+0.3400	54,575,830	19.26	18.75	18.86	21.65	13.75	10,605,447,000						
finance-abc7chicago-com	ge	+1.803%	19.20 usd	18.86	+0.3400	54,575,830	19.26	18.75	18.86	21.65	13.75	10,605,447,000						
financial-content	ge	+1.803%	19.20 usd	18.86	+0.3400	54,575,830	19.26	18.75	18.86	21.65	13.75	10,605,447,000						
finapps-forbes-com	ge	1.8%	$19.20	18.86	0.34	54,575,830	19.26	18.75	18.86	21.65	13.75	10.6 bil	16.1	204 bil	3.1	0.60	1.19	
finviz	ge	1.70%	19.18			50,317,892			18.86	-10.07%	43.74%	10.61b	14.97	200.02b		0.60	1.26	
fool	ge	+1.96%	$19.23	$18.86	0.37	45,859,153	$19.26	$18.75	$18.86	$21.65	$13.75		15.10	$203.94b	2.40%	0.60		
foxbusiness	ge		$19.19		+0.33	51,307,877			$18.86									
google-finance	ge	(1.80%)	19.20	18.86	+0.34	54.58m	19.26	18.75		21.65	13.75	10.62b	15.27	203.89b	3.12	0.15	1.26	
howthemarketworks	ge	1.803%	19.2	18.86	0.34	54,571,725	19.26	18.75	18.86									
hpcwire	ge	+1.803%	19.20 usd	18.86	+0.3400	54,575,830	19.26	18.75	18.86	21.65	13.75	10,605,447,000						
insidestocks	ge	+1.80%	19.20	18.86	+0.34	47015680	19.26	18.75					price earnings ratio: 15.24					
investopedia	ge	+1.83 %	$19.21	18.86	+0.34				18.86									
investorguide	ge	+1.80%	19.20	18.86	+0.34		19.20	18.75		21.65	13.75		15.73	203.6b			1.199	
marketintellisearch	ge	1.7 %	$19.18	$18.86	0.32	54146.40k	$19.26	$18.75	$18.86			10605.45m	14.97	200.02b	3.18 %		1.26	
marketwatch	ge	+1.80%	$19.22	open: 18.86	+0.34	316,867	$19.26	$18.75	$18.86	$21.65	$13.81		15.16	$196.84b	3.13%	0.15	1.27	
minyanville	ge	+1.803%	19.20 usd	18.86	+0.3400	54,575,830	19.26	18.75	18.86	21.65	13.75	10,605,447,000						
msn-money	ge	+1.80%	19.20	18.86	+0.34	54.58 mil	19.26	18.75	18.86	21.65	13.75	10.61 bil	15.36	200.02 bil	3.18%	0.60	1.20	
nasdaq-com	ge	1.8%	$ 19.20		0.34	49,565,687	$ 19.26	$ 18.75	$ 18.86	$ 21.65	$ 13.75	10,605,447,000	16	$ 203,624,582,400	3.18 %	$0.600000	$ 1.20	
optimum	ge	+1.83%	19.20 ( 3:55 pm edt)	18.86	+0.34	49,272,988	19.26	18.75	18.86	21.65	13.75	10.61b	15.4	203.7b	2.92	0.56	1.25	
paidcontent	ge	+1.803%	19.20 usd	18.86	+0.3400	54,575,830	19.26	18.75	18.86	21.65	13.75	10,605,447,000						
pc-quote	ge	1.80%	19.2	18.86	0.34	54,708,321	19.26	18.75	18.86	21.65	13.75	10,417,642,188	15.088	200,018,730,000		0.15		
personal-wealth-biz	ge	+1.80%	19.20	18.86		54,579,052	19.26	18.75	18.86	21.65	13.75		15.73		2.92	0.55	1.199	
predictwallstreet	ge	+1.40%	18.82		+0.26	28,207,078												
raymond-james	ge	1.80	19.20	18.86	0.34	54,575,830	19.26	18.75	19.20	21.65	13.75		15.36				1.25	
renewable-energy-world	ge	+1.803%	19.20 usd	18.86	+0.3400	54,575,830	19.26	18.75	18.86	21.65	13.75	10,605,447,000						
screamingmedia	ge	+1.80%	$	open: 18.86	+0.34	316,967	$19.26	$18.75	$18.86	$21.65	$13.81		15.16	$196.84b	3.13%	0.15	1.27	
scroli	ge	1.80%	ge 19.20	18.86	0.34	0	19.26	18.75	18.86	21.65	13.75		15.27				1.26	
simple-stock-quotes	ge	+1.79%	last trade: 19.20		change: 0.338								p/e ratio: 15.73					
smartmoney	ge	(1.80%)	19.20	$18.86	0.34	54,575,830	$19.26	$18.75	$18.86	$21.65	$13.75			200,018,700	3.18%	$0.15		
stocknod	ge	+1.803%	19.20 usd	18.86	+0.3400	54,575,830	19.26	18.75	18.86	21.65	13.75	10,605,447,000						
stockpickr	ge	1.78%	$19.20 0.34 | 1.78%	18.84	0.34	49.84m	19.26	18.75	18.86	21.65	13.75							
stocksmart	ge	.0 %	$19.165	18.15	0	4,746,121	19.595	19.105										
stocktwits	ge	1.78%	19.20		+0.34													
streetinsider-com	ge	1.75%	19.19	$18.86	+0.33	51,560,771	$19.26	$18.75	$18.86	$21.65	$13.75		15.35				$1.25	
thecramerreport	ge		19.198	18.86	+0.338	51569200	19.26	18.75										
thestree	ge	1.78%	$19.2	18.84	0.34	49839968	19.26	18.75	18.86	-21.65	13.75	1.0605447e10		1.9683709632e11				
tickerspy	ge	1.70%	$19.18	18.86	+0.32	50,239,797	19.26	18.75	18.86	21.65	13.75		15.1	200.0b	3.18%	$0.15		
tmx-quotemedia	ge	1.80%	19.200	18.860	0.340	54,581,595	19.260	18.750	18.860	21.650	13.750	10,605,447,000	15.30	203,624,582,400	3.181	0.150 usd	1.23	
updown	ge	1.80%	$19.20	$18.86	$0.34	54,570,851	$19.26	$18.75	$18.86	$21.65	$13.75	10605.44b	15.65	$200.01b			1.21	
wallstreetsurvivor	ge	1.80%	19.20	18.86	0.34	54,571,725	19.26	18.75		21.65	13.75		15.30	$200b	3.20%	0.46 -	1.15	
yahoo-finance	ge	1.80%	19.20	18.86	0.34	54,573,288	19.26	18.75	18.86	21.65	13.75		16.01	203.62b	3.20%	0.60	1.20	
ycharts-com	ge	+1.80%	19.20		+0.34					21.65	13.75		16.00	203.88b	3.14%		1.20	
zacks	ge	(1.80%)	19.20		0.34	vol.  54,575,830	19.26	18.75		21.65	13.75		14.97	200.02 b	3.18	0.60	1.26	
advfn	supx	-0.89	22.2	22.35	-0.2	50825	22.5	21.9										
barchart	supx	-0.89%	22.20	22.35	-0.20	59,234	22.50	21.90	22.40	27.91	18.70		22.63	$288.16 m			+0.95	
barrons	supx	0.89%	22.20	22.35	-0.20	50,825	22.50	21.90				13.03 million		$273.37 million	supx has not issued dividends in more than 1 year.			
bloomberg	supx	-0.893%	22.200	22.350	-0.200	50,825	22.500	21.900		27.91	18.70	12.715mil	23.368	282.267mil			0.950	
boston-com	supx	-0.8929%	22.20 usd	22.35	-0.2000	50,825	22.50	21.90	22.40	27.91	18.70	12,714,713						
bostonmerchant	supx	-0.8929%	22.20 usd	22.35	-0.2000	50,825	22.50	21.90	22.40	27.91	18.70	12,714,713						
business-insider	supx	-0.8929%	22.20 usd	22.35	-0.2000	50,825	22.50	21.90	22.40	27.91	18.70	12,714,713						
chron	supx	-0.8929%	22.20 usd	22.35	-0.2000	50,825	22.50	21.90	22.40	27.91	18.70	12,714,713						
cio-com	supx	-0.89%	22.20 usd	22.35	-0.2000	50,825	22.50	21.90	22.40	27.91	18.70	12,714,713	23.62	282m				
cnn-money	supx	-0.89%	22.20	22.35	-0.20	49,248	22.50	21.90	22.40				23.6	$282.3m				
easystockalterts	supx	-0.89%	22.20	22.35	-0.20	50825	22.50	21.90	22.40	27.91	18.70		23.62				0.94	
eresearch-fidelity-com	supx	-0.89%	22.2000	22.3500	-0.2000	50,825	22.5000	21.9000	22.4000	27.9100	18.7000	12,715,000	23.58	$284.82m				
finance-abc7-com	supx	-0.8929%	22.20 usd	22.35	-0.2000	50,825	22.50	21.90	22.40	27.91	18.70	12,714,713						
finance-abc7chicago-com	supx	-0.8929%	22.20 usd	22.35	-0.2000	50,825	22.50	21.90	22.40	27.91	18.70	12,714,713						
financial-content	supx	-0.8929%	22.20 usd	22.35	-0.2000	50,825	22.50	21.90	22.40	27.91	18.70	12,714,713						
finapps-forbes-com	supx	-0.9%	$22.20	22.35	-0.20	50,825	22.50	21.90	22.40	27.91	18.70	13 mil	23.4	282 mil	0.0	0.00	0.95	
finviz	supx	-0.89%	22.20			50,825			22.40	-20.46%	18.72%	12.71m	23.83	284.70m			0.94	
fool	supx	-0.89%	$22.20	$22.35	-0.20	50,825	$22.50	$21.90	$22.40	$27.91	$18.70		22.90	$282.27m				
foxbusiness	supx		$22.20		-0.20	51,260			$22.40									
google-finance	supx	(-0.89%)	22.20	22.35	-0.20	50,825.00	22.50	21.90		27.91	18.70	12.71m	23.57	282.27m			0.94	
howthemarketworks	supx	-0.893%	22.2	22.35	-0.2	49,048	22.5	21.9	22.4									
hpcwire	supx	-0.8929%	22.20 usd	22.35	-0.2000	50,825	22.50	21.90	22.40	27.91	18.70	12,714,713						
insidestocks	supx	-0.89%	22.20	22.35	-0.20	50825	22.50	21.90					price earnings ratio: 21.98					
investopedia	supx	-0.89 %	$22.20	22.35	-0.20				22.40									
investorguide	supx	-0.89%	22.20	21.96	-0.20		22.50	21.90		27.98	18.70		23.83	282.3m			0.94	
marketintellisearch	supx	-0.89 %	$22.20	$21.96	-0.20	48.70k	$22.49	$21.90	$22.40			12.71m	23.83	0.28b	0.0 %		0.94	
marketwatch	supx	-0.89%	$22.20	open: 22.35	-0.20	2,112	$22.50	$21.90	$22.40	$27.91	$18.70		23.41	$273.37m			0.95	
minyanville	supx	-0.8929%	22.20 usd	22.35	-0.2000	50,825	22.50	21.90	22.40	27.91	18.70	12,714,713						
msn-money	supx	-0.89%	22.20	22.35	-0.20	50,825	22.50	21.90	22.40	27.91	18.70	12.71 mil	23.62	284.81 mil			0.94	
nasdaq-com	supx	0.89%	$ 22.20	$ 22.35	0.20	50,825	$ 22.50	$ 21.90	$ 22.40	$ 27.91	$ 18.70	12,985,000	23.37	$ 288,267,000			$ 0.95	
optimum	supx	-0.89%	22.20 ( 4:30 pm edt)	22.35	-0.20	50,825	22.50	21.90	22.40	27.91	18.70	12.71m	23.6	282.3m			0.94	
paidcontent	supx	-0.8929%	22.20 usd	22.35	-0.2000	50,825	22.50	21.90	22.40	27.91	18.70	12,714,713						
pc-quote	supx	-0.89%	22.2	22.35	-0.20	50,825	22.5	21.9	22.4	27.91	18.70	12,829,550	23.82979	284,816,000				
personal-wealth-biz	supx	-0.89%	22.20	21.96	-0.20	51,260	22.50	21.90	22.40	27.98	18.70		23.83			0.00	0.94	
predictwallstreet	supx	-0.89%	22.20		-0.20	50,825												
raymond-james	supx	-0.89	22.20	22.35	-0.20	50,825	22.50	21.90	22.20	27.91	18.70		23.37				0.95	
renewable-energy-world	supx	-0.8929%	22.20 usd	22.35	-0.2000	50,825	22.50	21.90	22.40	27.91	18.70	12,714,713						
screamingmedia	supx	-0.89%	$	open: 22.35	-0.20	1,677	$22.50	$21.90	$22.40	$27.91	$18.70		23.41	$273.37m			0.95	
scroli	supx	%	supx			0												
simple-stock-quotes	supx	-0.89%	last trade: 22.20		change: -0.200								p/e ratio: 23.83					
smartmoney	supx	(-0.89%)	22.20	$22.35	-0.20	50,825	$22.50	$21.90	$22.40	$27.91	$18.70			284,800	0.00%	$0.00		
stocknod	supx	-0.8929%	22.20 usd	22.35	-0.2000	50,825	22.50	21.90	22.40	27.91	18.70	12,714,713						
stockpickr	supx	-0.89%	$22.20 -0.20 | -0.89%	22.35	-0.20	50.83k	22.50	21.90	22.40	27.91	18.70							
stocksmart	supx	.0 %	$21.15	24.12	0	10,981	22.06	21.01										
stocktwits	supx	-0.89%	22.20		-0.20													
streetinsider-com	supx	0.89%	22.20	$22.35	-0.2	50,825	$22.50	$21.90	$22.40	$27.91	$18.70		23.62				$0.94	
thecramerreport	supx		22.20	21.96	-0.20	50825	22.50	21.90										
thestree	supx	-0.89%	$22.2	22.35	-0.2	50825	22.5	21.9	22.4	-27.91	18.7	1.2714713e7		2.7336633e8				
tickerspy	supx	-0.89%	$22.20	22.35	-0.20	50,825	22.50	21.90	22.40	27.91	18.70		23.8	286.8m	0.00%	$0.00		
tmx-quotemedia	supx	-0.89%	22.200	22.350	-0.200	51,260	22.500	21.900	22.400	27.910	18.700	12,714,713	23.80	282,266,629			0.94	
updown	supx	-0.89%	$22.20	$22.35	-$0.20	48,591	$22.50	$21.90	$22.40	$27.91	$18.70	12.98b	23.58	$285m			0.95	
wallstreetsurvivor	supx	-0.89%	22.20	22.35	-0.20	49,048	22.50	21.90		27.91	18.70		23.80	$285m			0.94	
yahoo-finance	supx	0.89%	22.20	21.96	0.20	50,825	22.50	21.90	22.40	27.91	18.70		23.62	282.25m			0.94	
ycharts-com	supx	-0.89%	22.20		-0.20					27.91	18.70		23.62	288.16m	0.00%		0.94	
zacks	supx	(-0.89%)	22.20		-0.20	vol.  50,825	22.50	21.90		27.91	18.70		23.58	284.82 m	0.00	0.00	.95	
advfn	trow	1.09	61.0	60.39	0.66	1723853	61.14	59.91										
barchart	trow	+1.09%	61.00	60.39	+0.66	1,603,553	61.14	59.91	60.34	70.57	42.17		22.12	$15.82 b	2.09%	$1.24	+2.68	
barrons	trow	1.09%	61.00	60.39	+0.66	1.711m	61.14	59.91				265.10 million		$15.40 billion	2.03%	$0.31		
bloomberg	trow	1.094%	61.000	60.390	0.660	1,723,853	61.140	59.910		71.29	42.81	259.750mil	22.846	15,844.770mil	1.903	0.310 regular cash	2.670	
boston-com	trow	+1.094%	61.00 usd	60.39	+0.6600	1,617,277	61.14	59.91	60.34	71.29	42.81	259,750,308						
bostonmerchant	trow	+1.094%	61.00 usd	60.39	+0.6600	1,617,277	61.14	59.91	60.34	71.29	42.81	259,750,308						
business-insider	trow	+1.094%	61.00 usd	60.39	+0.6600	1,617,277	61.14	59.91	60.34	71.29	42.81	259,750,308						
chron	trow	+1.094%	61.00 usd	60.39	+0.6600	1,617,277	61.14	59.91	60.34	71.29	42.81	259,750,308						
cio-com	trow	+1.09%	61.00 usd	60.39	+0.6600	1,617,277	61.14	59.91	60.34	71.29	42.81	259,750,308	22.85	16b	2.2	1.24		
cnn-money	trow	+1.09%today&rsquo;s change	61.00data as of 4:00pm et	60.39	+0.66	1,711,948	61.14	59.91	60.34				22.8	$15.8b	2.03%			
easystockalterts	trow	1.09%	61.00	60.39	+0.66	1610977	61.14	59.91	60.34	71.29	42.81		22.85				2.67	
eresearch-fidelity-com	trow	1.09%	61.0000	60.3900	0.6600	1,723,853	61.1400	59.9100	60.3400	71.2900	42.8100	259,750,000	22.60	$15.67b	2.06%	$0.310000		
finance-abc7-com	trow	+1.094%	61.00 usd	60.39	+0.6600	1,617,277	61.14	59.91	60.34	71.29	42.81	259,750,308						
finance-abc7chicago-com	trow	+1.094%	61.00 usd	60.39	+0.6600	1,617,277	61.14	59.91	60.34	71.29	42.81	259,750,308						
financial-content	trow	+1.094%	61.00 usd	60.39	+0.6600	1,617,277	61.14	59.91	60.34	71.29	42.81	259,750,308						
finapps-forbes-com	trow	1.1%	$61.00	60.39	0.66	1,723,853	61.14	59.91	60.34	71.29	42.81	260 mil	22.9	16 bil	2.0	1.24	2.67	
finviz	trow	1.09%	61.00			1,717,253			60.34	-13.56%	45.39%	259.75m	22.51	15.67b		1.24	2.68	
fool	trow	+1.09%	$61.00	$60.39	0.66	1,717,553	$61.14	$59.91	$60.34	$71.29	$42.81		22.20	$15.84b	2.00%	1.24		
foxbusiness	trow		$61.00		+0.66	1,731,933			$60.34									
google-finance	trow	(1.09%)	61.00	60.39	+0.66	1.72m	61.14	59.91		71.29	42.81	259.75m	22.78	15.84b	2.03	0.31	2.68	
howthemarketworks	trow	1.094%	61	60.39	0.66	1,610,977	61.14	59.91	60.34									
hpcwire	trow	+1.094%	61.00 usd	60.39	+0.6600	1,617,277	61.14	59.91	60.34	71.29	42.81	259,750,308						
insidestocks	trow	+1.09%	61.00	60.39	+0.66	1486346	61.14	59.91					price earnings ratio: 22.85					
investopedia	trow	+1.09 %	$61.00	60.39	+0.66				60.34									
investorguide	trow	+1.09%	61.00	60.26	+0.66		61.14	59.92		71.29	43.02		22.51	15.845b			2.681	
marketintellisearch	trow	1.09 %	$61.00	$60.26	0.66	1699.40k	$61.14	$59.92	$60.34			259.75m	22.51	15.67b	2.06 %		2.68	
marketwatch	trow	+1.09%	$61.02	open: 60.39	+0.66	25,057	$61.14	$59.91	$60.34	$71.29	$43.18		23.00	$15.40b	2.03%	0.31	2.65	
minyanville	trow	+1.094%	61.00 usd	60.39	+0.6600	1,617,277	61.14	59.91	60.34	71.29	42.81	259,750,308						
msn-money	trow	+1.09%	61.00	60.39	+0.66	1.72 mil	61.14	59.91	60.34	71.29	42.81	259.75 mil	22.76	15.67 bil	2.06%	1.24	2.68	
nasdaq-com	trow	1.09%	$ 61	$ 60.26	0.66	1,723,853	$ 61.14	$ 59.91	$ 60.34	$ 71.29	$ 42.81	259,750,000	22.76	$ 15,844,750,000	2.06 %	$1.240000	$ 2.68	
optimum	trow	+1.09%	61.00 ( 4:00 pm edt)	60.39	+0.66	1,605,592	61.14	59.91	60.34	71.29	42.81	259.75m	22.8	15.8b	2.03	1.24	2.67	
paidcontent	trow	+1.094%	61.00 usd	60.39	+0.6600	1,617,277	61.14	59.91	60.34	71.29	42.81	259,750,308						
pc-quote	trow	1.09%	61.0	60.39	0.66	1,731,933	61.14	59.91	60.34	71.29	42.81	256,939,590	22.51493	15,673,315,000		0.31		
personal-wealth-biz	trow	+1.09%	61.00	60.26		1,731,933	61.14	59.91	60.34	71.29	43.02		22.51		1.92	1.16	2.681	
predictwallstreet	trow	+1.09%	61.02		+0.66	1,723,853												
raymond-james	trow	1.09	61.00	60.39	0.66	1,723,853	61.14	59.91	61.00	71.29	42.81		22.10				2.76	
renewable-energy-world	trow	+1.094%	61.00 usd	60.39	+0.6600	1,617,277	61.14	59.91	60.34	71.29	42.81	259,750,308						
screamingmedia	trow	+1.09%	$	open: 60.39	+0.66	25,057	$61.14	$59.91	$60.34	$71.29	$43.18		23.00	$15.40b	2.03%	0.31	2.65	
scroli	trow	1.09%	trow 61.00	60.39	0.66	1,448,521	61.14	59.91	60.34	71.29	42.81		22.78				2.68	
simple-stock-quotes	trow	+1.09%	last trade: 61.00		change: 0.660								p/e ratio: 22.51					
smartmoney	trow	(1.09%)	61.00	$60.39	0.66	1,723,853	$61.14	$59.91	$60.34	$71.29	$42.81			15,673,300	2.06%	$0.31		
stocknod	trow	+1.094%	61.00 usd	60.39	+0.6600	1,617,277	61.14	59.91	60.34	71.29	42.81	259,750,308						
stockpickr	trow	1.09%	$61.00 0.66 | 1.09%	60.40	0.66	1.72m	61.14	59.91	60.34	71.29	42.81							
stocksmart	trow	.0 %	$59.51	64.16	0	649,247	61.64	59.43										
stocktwits	trow	1.11%	61.01		+0.67													
streetinsider-com	trow	1.09%	61.00	$60.39	+0.66	1,610,977	$61.14	$59.91	$60.34	$71.29	$42.81		22.85				$2.67	
thecramerreport	trow		61.00	60.26	+0.66	1723553	61.14	59.92										
thestree	trow	1.09%	$61.0	60.4	0.66	1717553	61.14	59.91	60.34	-71.29	42.81	2.59750308e8		1.5397998258e10				
tickerspy	trow	1.09%	$61.00	60.39	+0.66	1,717,553	61.14	59.91	60.34	71.29	42.81		22.5	15.6b	2.06%	$0.31		
tmx-quotemedia	trow	1.09%	61.000	60.390	0.660	1,731,933	61.140	59.910	60.340	71.290	42.810	259,750,308	22.60	15,844,768,788	2.055	0.310 usd	2.67	
updown	trow	1.09%	$61.00	$60.26	$0.66	1,711,448	$61.14	$59.91	$60.34	$71.29	$42.81	259.75b	21.75	$15.67b			2.77	
wallstreetsurvivor	trow	1.09%	61.00	60.39	0.66	1,610,977	61.14	59.91										
yahoo-finance	trow	1.09%	61.00	60.26	0.66	1,723,553	61.14	59.92	60.34	71.29	42.81		22.75	15.84b	2.10%	1.24	2.68	
ycharts-com	trow	+1.11%	61.01		+0.67					71.29	42.81		31.13	15.82b	2.08%		1.96	
zacks	trow	(1.09%)	61.00		0.66	vol.  1,723,853	61.14	59.91		71.29	42.81		22.51	15.67 b	2.06	1.24	2.68	
advfn	laws	2.69	20.2	19.77	0.53	9926	20.2	19.54										
barchart	laws	+2.69%	20.20	19.77	+0.53	11,412	20.20	19.54	19.67	26.91	13.13		17.67	$172.31 m	2.4%	$0.48	+0.77	
barrons	laws	2.69%	20.20	19.77	+0.53	9,789	20.20	19.54				8.54 million		$170.18 million	2.38%	$0.12		
bloomberg	laws	2.694%	20.200	19.770	0.530	9,926	20.200	19.540		27.21	13.41	8.531mil	17.119	172.333mil	2.178	0.120 regular cash	1.180	
boston-com	laws	+2.694%	20.20 usd	19.77	+0.5300	9,926	20.20	19.54	19.67	27.21	13.41	8,531,325						
bostonmerchant	laws	+2.694%	20.20 usd	19.77	+0.5300	9,926	20.20	19.54	19.67	27.21	13.41	8,531,325						
business-insider	laws	+2.694%	20.20 usd	19.77	+0.5300	9,926	20.20	19.54	19.67	27.21	13.41	8,531,325						
chron	laws	+2.694%	20.20 usd	19.77	+0.5300	9,789	20.20	19.54	19.67	27.21	13.41	8,531,325						
cio-com	laws	+2.69%	20.20 usd	19.77	+0.5300	9,789	20.20	19.54	19.67	27.21	13.41	8,531,325	17.57	172m	2.5	0.48		
cnn-money	laws	+2.69%today&rsquo;s change	20.20data as of 3:59pm et	19.77	+0.53	9,336	20.20	19.54	19.67				17.6	$172.3m	2.38%			
easystockalterts	laws	2.68%	20.20	19.77	+0.53	9789	20.20	19.54	19.67	27.21	13.41		17.57				1.15	
eresearch-fidelity-com	laws	2.69%	20.2000	19.7700	0.5300	9,789	20.2000	19.5400	19.6700	27.2100	13.4100	8,531,000	18.05	$167.80m	2.44%	$0.120000		
finance-abc7-com	laws	+2.694%	20.20 usd	19.77	+0.5300	9,789	20.20	19.54	19.67	27.21	13.41	8,531,325						
finance-abc7chicago-com	laws	+2.694%	20.20 usd	19.77	+0.5300	9,789	20.20	19.54	19.67	27.21	13.41	8,531,325						
financial-content	laws	+2.694%	20.20 usd	19.77	+0.5300	9,789	20.20	19.54	19.67	27.21	13.41	8,531,325						
finapps-forbes-com	laws	2.7%	$20.20	19.77	0.53	9,789	20.20	19.54	19.67	27.21	13.41	9 mil		172 mil	2.4	0.48		
finviz	laws	2.69%	20.20			9,789			19.67	-24.93%	53.93%	8.53m	18.36	172.31m		0.48	1.10	
fool	laws	+2.69%	$20.20	$19.77	0.53	9,789	$20.20	$19.54	$19.67	$27.21	$13.41		25.90	$172.33m	1.50%	0.48		
foxbusiness	laws		$20.20		+0.53	9,926			$19.67									
google-finance	laws	(2.69%)	20.20	19.77	+0.53	9,789.00	20.20	19.54		27.21	13.41	8.53m	18.33	172.33m	2.38	0.12	1.10	
howthemarketworks	laws	2.694%	20.2	19.77	0.53	9,336	20.2	19.54	19.67									
hpcwire	laws	+2.694%	20.20 usd	19.77	+0.5300	9,926	20.20	19.54	19.67	27.21	13.41	8,531,325						
insidestocks	laws	+2.69%	20.20	19.77	+0.53	9789	20.20	19.54										
investopedia	laws	+2.69 %	$20.20	19.77	+0.53				19.67									
investorguide	laws	+2.69%	20.20	19.77	+0.53		20.20	19.54		27.21	13.41		25.41	172.3m			0.774	
marketintellisearch	laws	2.69 %	$20.20	$19.77	0.53	10.20k	$20.19	$19.54	$19.67			8.53m	17.88	0.17b	2.44 %		1.10	
marketwatch	laws	+2.69%	$20.20	open: 19.77	+0.53	690	$20.20	$19.54	$19.67	$27.21	$13.41		17.74	$170.18m	2.38%	0.12	1.14	
minyanville	laws	+2.694%	20.20 usd	19.77	+0.5300	9,789	20.20	19.54	19.67	27.21	13.41	8,531,325						
msn-money	laws	+2.69%	20.20	19.77	+0.53	9,789	20.20	19.54	19.67	27.21	13.41	8.53 mil	18.36	167.81 mil	2.44%	0.48	0.78	
nasdaq-com	laws	2.69%	$ 20.20	$ 19.77	0.53	9,789	$ 20.20	$ 19.54	$ 19.67	$ 27.21	$ 13.41	8,531,000	26.23	$ 172,326,200	2.44 %	$0.480000	$ 0.77	
optimum	laws	+2.69%	20.20 ( 4:30 pm edt)	19.77	+0.53	9,789	20.20	19.54	19.67	27.21	13.41	8.53m	17.6	172.3m	2.38	0.48	1.15	
paidcontent	laws	+2.694%	20.20 usd	19.77	+0.5300	9,789	20.20	19.54	19.67	27.21	13.41	8,531,325						
pc-quote	laws	2.69%	20.2	19.77	0.53	9,926	20.2	19.54	19.67	27.21	13.41	8,298,401	17.88182	167,628,000		0.12		
personal-wealth-biz	laws	+2.69%	20.20	19.77		9,926	20.20	19.54	19.67	27.21	13.41		25.41		2.24	0.44	0.774	
predictwallstreet	laws	+2.69%	20.20		+0.53	9,789												
raymond-james	laws	2.69	20.20	19.77	0.53	9,789	20.20	19.54	20.20	27.21	13.41		18.53				1.09	
renewable-energy-world	laws	+2.694%	20.20 usd	19.77	+0.5300	9,789	20.20	19.54	19.67	27.21	13.41	8,531,325						
screamingmedia	laws	+2.69%	$	open: 19.77	+0.53	690	$20.20	$19.54	$19.67	$27.21	$13.41		17.74	$170.18m	2.38%	0.12	1.14	
scroli	laws	%	laws			0												
simple-stock-quotes	laws	+2.69%	last trade: 20.20		change: 0.530								p/e ratio: 25.41					
smartmoney	laws	(2.69%)	20.20	$19.77	0.53	9,926	$20.20	$19.54	$19.67	$27.21	$13.41			167,900	2.44%	$0.12		
stocknod	laws	+2.694%	20.20 usd	19.77	+0.5300	9,926	20.20	19.54	19.67	27.21	13.41	8,531,325						
stockpickr	laws	2.69%	$20.20 0.53 | 2.69%	19.77	0.53	9.79k	20.20	19.54	19.67	27.21	13.41							
stocksmart	laws	.0 %	$18.38	25.67	0	1,256	18.98	18.38										
stocktwits	laws	2.49%	20.16		+0.49													
streetinsider-com	laws	2.69%	20.20	$19.77	+0.53	9,789	$20.20	$19.54	$19.67	$27.21	$13.41		17.57				$1.15	
thecramerreport	laws		20.20	19.77	+0.53	9926	20.20	19.54										
thestree	laws	2.69%	$20.2	19.77	0.53	9789	20.2	19.54	19.67	-27.21	13.41	8531325.0		1.7037056e8				
tickerspy	laws	2.69%	$20.20	19.77	+0.53	9,926	20.20	19.54	19.67	27.21	13.41		17.9	167.8m	2.44%	$0.12		
tmx-quotemedia	laws	2.69%	20.200	19.770	0.530	9,926	20.200	19.540	19.670	27.210	13.410	8,531,325	25.60	172,332,765	2.440	0.120 usd	0.77	
updown	laws	2.69%	$20.20	$19.77	$0.53	9,336	$20.20	$19.54	$19.67	$27.21	$13.41	8.53b	25.31	$168m			0.78	
wallstreetsurvivor	laws	2.69%	20.20	19.77	0.53	9,336	20.20	19.54		27.21	13.41		25.60	$168m	2.40%	0.32 -	0.81	
yahoo-finance	laws	2.69%	20.20	19.77	0.53	9,789	20.20	19.54	19.67	27.21	13.41		26.10	172.33m	2.40%	0.48	0.77	
ycharts-com	laws	+2.49%	20.16		+0.49					27.21	13.41		26.18	171.96m	2.44%		0.77	
zacks	laws	(2.69%)	20.20		0.53	vol.  9,789	20.20	19.54		27.21	13.41		17.41	167.63 m	2.44	0.48	1.13	
advfn	apkt	2.69	72.02	70.43	1.89	1331811	72.26	69.55										
barchart	apkt	+2.69%	72.02	70.43	+1.89	1,331,811	72.26	69.55	70.13	84.50	26.00		98.13	$4.74 b			+0.69	
barrons	apkt	2.69%	72.02	70.43	+1.89	1.332m	72.26	69.55				67.92 million		$5.06 billion	apkt has not issued dividends in more than 1 year.			
bloomberg	apkt	2.695%	72.020	70.430	1.890	1,331,811	72.260	69.550		84.50	26.00	72.633mil	104.377	5,231.033mil			0.690	
boston-com	apkt	+2.695%	72.02 usd	70.43	+1.890	1,331,811	72.26	69.55	70.13	84.50	26.00	72,633,063						
bostonmerchant	apkt	+2.695%	72.02 usd	70.43	+1.890	1,331,811	72.26	69.55	70.13	84.50	26.00	72,633,063						
business-insider	apkt	+2.695%	72.02 usd	70.43	+1.890	1,331,811	72.26	69.55	70.13	84.50	26.00	72,633,063						
chron	apkt	+2.695%	72.02 usd	70.43	+1.890	1,331,811	72.26	69.55	70.13	84.50	26.00	72,633,063						
cio-com	apkt	+2.69%	72.02 usd	70.43	+1.890	1,331,811	72.26	69.55	70.13	84.50	26.00	72,633,063	105.91	5b				
cnn-money	apkt	+2.69%	72.02	70.43	+1.89	1,331,811	72.26	69.55	70.13				105.9	$5.2b				
easystockalterts	apkt	2.68%	72.02	70.43	+1.89	1331811	72.26	69.55	70.13	84.50	26.00		105.91				0.68	
eresearch-fidelity-com	apkt	2.69%	72.0200	70.4300	1.8900	1,331,811	72.2600	69.5500	70.1300	84.5000	26.0000	72,633,000	101.64	$5.09b				
finance-abc7-com	apkt	+2.695%	72.02 usd	70.43	+1.890	1,331,811	72.26	69.55	70.13	84.50	26.00	72,633,063						
finance-abc7chicago-com	apkt	+2.695%	72.02 usd	70.43	+1.890	1,331,811	72.26	69.55	70.13	84.50	26.00	72,633,063						
financial-content	apkt	+2.695%	72.02 usd	70.43	+1.890	1,331,811	72.26	69.55	70.13	84.50	26.00	72,633,063						
finapps-forbes-com	apkt	2.7%	$72.02	70.43	1.89	1,331,811	72.26	69.55	70.13	84.50	26.00	73 mil	104.4	5 bil	0.0	0.00	0.69	
finviz	apkt	2.69%	72.02			1,331,811			70.13	-14.77%	177.00%	63.51m	102.89	4.57b			0.70	
fool	apkt	+2.69%	$72.02	$70.43	1.89	1,331,811	$72.26	$69.55	$70.13	$84.50	$26.00		102.50	$5.23b				
foxbusiness	apkt		$72.02		+1.89	1,331,811			$70.13									
google-finance	apkt	(2.69%)	72.02	70.43	+1.89	1.33m	72.26	69.55		84.50	26.00	72.63m	102.70	5.23b			0.70	
howthemarketworks	apkt	2.695%	72.02	70.43	1.89	1,329,021	72.26	69.55	70.13									
hpcwire	apkt	+2.695%	72.02 usd	70.43	+1.890	1,331,811	72.26	69.55	70.13	84.50	26.00	72,633,063						
insidestocks	apkt	+2.69%	72.02	70.43	+1.89	1331811	72.26	69.55					price earnings ratio: 79.14					
investopedia	apkt	+2.69 %	$72.02	70.43	+1.89				70.13									
investorguide	apkt	+2.69%	72.02	70.42	+1.89		72.26	69.55		84.50	24.69		101.79	4.718b			0.689	
marketintellisearch	apkt	2.69 %	$72.02	$70.42	1.89	1318.60k	$72.26	$69.55	$70.13			63.51m	100.19	4.45b	0.0 %		0.70	
marketwatch	apkt	+2.69%	$71.52	open: 70.43	+1.89	8,078	$72.26	$69.55	$70.13	$84.50	$26.00		104.85	$5.06b			0.69	
minyanville	apkt	+2.695%	72.02 usd	70.43	+1.890	1,331,811	72.26	69.55	70.13	84.50	26.00	72,633,063						
msn-money	apkt	+2.69%	72.02	70.43	+1.89	1.33 mil	72.26	69.55	70.13	84.50	26.00	72.63 mil	97.32	5.09 bil			0.70	
nasdaq-com	apkt	2.69%	$ 72.02	$ 70.43	1.89	1,331,811	$ 72.26	$ 69.55	$ 70.13	$ 84.50	$ 26	72,633,000	104.38	$ 5,231,028,660			$ 0.69	
optimum	apkt	+2.69%	72.02 ( 4:30 pm edt)	70.43	+1.89	1,331,811	72.26	69.55	70.13	84.50	26.00	72.63m	105.9	5.2b			0.68	
paidcontent	apkt	+2.695%	72.02 usd	70.43	+1.890	1,331,811	72.26	69.55	70.13	84.50	26.00	72,633,063						
pc-quote	apkt	2.70%	72.02	70.43	1.89	1,331,811	72.26	69.55	70.13	84.50	26.00	70,726,915	94.77027	5,093,752,000				
personal-wealth-biz	apkt	+2.69%	72.02	70.42		1,331,811	72.26	69.55	70.13	84.50	24.69		101.79			0.00	0.689	
predictwallstreet	apkt	+2.70%	72.02		+1.89	1,331,811												
raymond-james	apkt	2.70	72.02	70.43	1.89	1,331,811	72.26	69.55	72.02	84.50	26.00		93.53				0.77	
renewable-energy-world	apkt	+2.695%	72.02 usd	70.43	+1.890	1,331,811	72.26	69.55	70.13	84.50	26.00	72,633,063						
screamingmedia	apkt	+2.69%	$	open: 70.43	+1.89	8,078	$72.26	$69.55	$70.13	$84.50	$26.00		104.85	$5.06b			0.69	
scroli	apkt	%	apkt			0												
simple-stock-quotes	apkt	+2.69%	last trade: 72.02		change: 1.890								p/e ratio: 101.79					
smartmoney	apkt	(2.69%)	72.02	$70.43	1.89	1,331,811	$72.26	$69.55	$70.13	$84.50	$26.00			5,093,800	0.00%	$0.00		
stocknod	apkt	+2.695%	72.02 usd	70.43	+1.890	1,331,811	72.26	69.55	70.13	84.50	26.00	72,633,063						
stockpickr	apkt	2.70%	$72.02 1.89 | 2.70%	70.43	1.89	1.33m	72.26	69.55	70.13	84.50	26.00							
stocksmart	apkt	.0 %	$72.45	54.14	0	162,301	77.48	72.28										
stocktwits	apkt	2.69%	72.02		+1.89													
streetinsider-com	apkt	2.69%	72.02	$70.43	+1.89	1,331,811	$72.26	$69.55	$70.13	$84.50	$26.00		105.91				$0.68	
thecramerreport	apkt		72.02	70.42	+1.89	1331811	72.26	69.55										
thestree	apkt	2.7%	$72.02	70.43	1.89	1331811	72.26	69.55	70.13	-84.5	26.0	7.2633063e7		5.060345499e9				
tickerspy	apkt	2.69%	$72.02	70.43	+1.89	1,331,811	72.26	69.55	70.13	84.50	26.00		94.8	4.6b	0.00%	$0.00		
tmx-quotemedia	apkt	2.70%	72.020	70.430	1.890	1,331,811	72.260	69.550	70.130	84.500	26.000	72,633,063	103.10	5,231,033,197			0.68	
updown	apkt	2.69%	$72.02	$70.43	$1.89	1,323,733	$72.26	$69.55	$70.13	$84.50	$26.00	72.63b	91.72	$5.09b			0.76	
wallstreetsurvivor	apkt	2.69%	72.02	70.43	1.89	1,329,021	72.26	69.55		84.50	26.00		103.10	$5b			0.63	
yahoo-finance	apkt	2.69%	72.02	70.42	1.89	1,331,811	72.26	69.55	70.13	84.50	26.00		104.53	4.72b			0.69	
ycharts-com	apkt	+2.69%	72.02		+1.89					84.50	26.00		104.38	4.74b	0.00%		0.69	
zacks	apkt	(2.69%)	72.02		1.89	vol.  1,331,811	72.26	69.55		84.50	26.00		98.78	5.09 b	0.00	0.00	.71	
advfn	ibm	1.74	174.54	171.61	2.99	5105917	174.65	171.49										
barchart	ibm	+1.74%	174.54	171.61	+2.99	5,004,358	174.65	171.49	171.55	174.65	118.49		14.31	$212.86 b	1.76%	$3.00	+11.92	
barrons	ibm	1.74%	174.54	171.61	+2.99	5.026m	174.65	171.49				1.29 billion		$206.56 billion	1.72%	$0.75		
bloomberg	ibm	1.743%	174.540	171.610	2.990	5,105,917	174.650	171.490		174.65	120.61	1,211.200mil	14.635	211,293.900mil	1.549	0.750 regular cash	11.920	
boston-com	ibm	+1.743%	174.54 usd	171.61	+2.990	5,105,917	174.65	171.49	171.55	173.48	97.35	1,211,200,200						
bostonmerchant	ibm	+1.743%	174.54 usd	171.61	+2.990	5,105,917	174.65	171.49	171.55	173.48	97.35	1,211,200,200						
business-insider	ibm	+1.743%	174.54 usd	171.61	+2.990	5,105,917	174.65	171.49	171.55	173.48	97.35	1,211,200,200						
chron	ibm	+1.743%	174.54 usd	171.61	+2.990	5,105,917	174.65	171.49	171.55	173.48	97.35	1,211,200,200						
cio-com	ibm	+1.74%	174.54 usd	171.61	+2.990	5,105,917	174.65	171.49	171.55	173.48	97.35	1,211,200,200	14.69	211b	1.8	3		
cnn-money	ibm	+1.74%	174.54	171.61	+2.99	5,105,917	174.65	171.49	171.55				14.7	$211.4b	1.72%			
easystockalterts	ibm	1.74%	174.54	171.61	+2.99	4651211	174.65	171.49	171.55	173.48	110.00		14.69				11.88	
eresearch-fidelity-com	ibm	1.74%	174.5400	171.6100	2.9900	4,653,922	174.6500	171.4900	171.5500	173.5400	120.6100	1,211,200,000	14.39	$207.78b	1.75%	$0.750000		
finance-abc7-com	ibm	+1.743%	174.54 usd	171.61	+2.990	5,105,917	174.65	171.49	171.55	173.48	97.35	1,211,200,200						
finance-abc7chicago-com	ibm	+1.743%	174.54 usd	171.61	+2.990	5,105,917	174.65	171.49	171.55	173.48	97.35	1,211,200,200						
financial-content	ibm	+1.743%	174.54 usd	171.61	+2.990	5,105,917	174.65	171.49	171.55	173.48	97.35	1,211,200,200						
finapps-forbes-com	ibm	1.7%	$174.54	171.61	2.99	5,106,117	174.65	171.49	171.55	173.54	120.61	1.21 bil	14.6	211 bil	1.7	3.00	11.92	
finviz	ibm	1.72%	174.50			4,530,771			171.55	1.00%	47.28%	1.21b	14.39	207.78b		3.00	11.92	
fool	ibm	+1.66%	$174.40	$171.61	2.85	4,500,368	$174.65	$171.49	$171.55	$173.54	$120.61		14.40	$211.23b	1.80%	3.00		
foxbusiness	ibm		$174.54		+2.99	5,105,917			$171.55									
google-finance	ibm	(1.74%)	174.54	171.61	+2.99	5.11m	174.65	171.49		174.65	120.61	1.22b	14.65	212.86b	1.72	0.75	11.92	
howthemarketworks	ibm	1.743%	174.54	171.61	2.99	5,105,917	174.65	171.49	171.55									
hpcwire	ibm	+1.743%	174.54 usd	171.61	+2.990	5,105,917	174.65	171.49	171.55	173.48	97.35	1,211,200,200						
insidestocks	ibm	+1.66%	174.39	171.61	+2.84	4313638	174.65	171.49					price earnings ratio: 14.51					
investopedia	ibm	+1.68 %	$174.44	171.61	+2.89				171.55									
investorguide	ibm	+1.74%	174.54	171.72	+2.99		174.65	171.49		173.54	120.61		14.40	211.4b			11.911	
marketintellisearch	ibm	1.71 %	$174.49	$171.60	2.94	4944.40k	$174.65	$171.49	$171.55			1211.20m	14.39	207.78b	1.75 %		11.92	
marketwatch	ibm	+1.74%	$173.33	open: 171.61	+2.99	80,861	$174.65	$171.49	$171.55	$174.65	$122.17		14.34	$206.56b	1.72%	0.75	12.17	
minyanville	ibm	+1.743%	174.54 usd	171.61	+2.990	5,105,917	174.65	171.49	171.55	173.48	97.35	1,211,200,200						
msn-money	ibm	+1.74%	174.54	171.61	+2.99	5.11 mil	174.65	171.49	171.55	173.54	120.61	1.21 bil	14.72	207.78 bil	1.75%	3.00	11.92	
nasdaq-com	ibm	1.69%	$ 174.45		2.90	4,460,141	$ 174.65	$ 171.49	$ 171.55	$ 173.54	$ 120.61	1,211,200,000	14.64	$ 211,293,840,000	1.75 %	$3.000000	$ 11.92	
optimum	ibm	+1.66%	174.40 ( 3:55 pm edt)	171.61	+2.85	4,412,872	174.65	171.49	171.55	173.48	110.00	1.21b	14.7	211.2b	1.72	3.00	11.88	
paidcontent	ibm	+1.743%	174.54 usd	171.61	+2.990	5,105,917	174.65	171.49	171.55	173.48	97.35	1,211,200,200						
pc-quote	ibm	1.74%	174.54	171.61	2.99	5,106,517	174.65	171.49	171.55	173.54	120.61	1,190,451,243	14.46459	207,781,360,000		0.75		
personal-wealth-biz	ibm	+1.74%	174.54	171.72		5,106,017	174.65	171.49	171.55	173.54	120.61		14.40		1.57	2.70	11.911	
predictwallstreet	ibm	+0.60%	171.56		+1.02	2,834,758												
raymond-james	ibm	1.74	174.54	171.61	2.99	5,105,917	174.65	171.49	174.54	173.54	120.61		14.44				12.09	
renewable-energy-world	ibm	+1.743%	174.54 usd	171.61	+2.990	5,105,917	174.65	171.49	171.55	173.48	97.35	1,211,200,200						
screamingmedia	ibm	+1.74%	$	open: 171.61	+2.99	80,861	$174.65	$171.49	$171.55	$174.65	$122.17		14.34	$206.56b	1.72%	0.75	12.17	
scroli	ibm	1.74%	ibm 174.54	171.61	2.99	4,260,337	174.65	171.49	171.55	174.65	120.61		14.65				11.92	
simple-stock-quotes	ibm	+1.74%	last trade: 174.54		change: 2.990								p/e ratio: 14.4					
smartmoney	ibm	(1.74%)	174.54	$171.61	2.99	5,105,917	$174.65	$171.49	$171.55	$173.54	$120.61			207,781,400	1.75%	$0.75		
stocknod	ibm	+1.743%	174.54 usd	171.61	+2.990	5,105,917	174.65	171.49	171.55	173.48	97.35	1,211,200,200						
stockpickr	ibm	1.65%	$174.38 2.83 | 1.65%	171.71	2.83	4.50m	174.65	171.49	171.55	173.54	120.61							
stocksmart	ibm	.0 %	$166.71	146.69	0	318,384	169.55	166.51										
stocktwits	ibm	1.73%	174.52		+2.97													
streetinsider-com	ibm	1.74%	174.54	$171.61	+2.99	4,651,211	$174.65	$171.49	$171.55	$173.48	$110.00		14.69				$11.88	
thecramerreport	ibm		174.54	171.72	+2.99	4654022	174.65	171.49										
thestree	ibm	1.65%	$174.38	171.71	2.83	4495589	174.65	171.49	171.55	-173.54	120.61	1.2112002e9		2.06558082108e11				
tickerspy	ibm	1.68%	$174.44	171.61	+2.89	4,512,325	174.65	171.49	171.55	173.54	120.61		14.5	207.7b	1.75%	$0.75		
tmx-quotemedia	ibm	1.74%	174.540	171.610	2.990	5,105,917	174.650	171.490	171.550	173.540	120.610	1,211,200,200	14.40	211,402,882,908	1.749	0.750 usd	11.88	
updown	ibm	1.74%	$174.54	$171.61	$2.99	5,026,265	$174.65	$171.49	$171.55	$173.54	$120.61	1211.20b	14.19	$207.78b			12.09	
wallstreetsurvivor	ibm	1.74%	174.54	171.61	2.99	5,105,917	174.65	171.49		173.54	120.61		14.40	$208b	1.70%	2.50 -	11.52	
yahoo-finance	ibm	1.74%	174.54	171.72	2.99	5,106,017	174.65	171.49	171.55	174.65	120.61		14.65	211.40b	1.80%	3.00	11.91	
ycharts-com	ibm	+1.73%	174.52		+2.97					173.54	120.61		14.72	212.83b	1.77%		11.86	
zacks	ibm	(1.74%)	174.54		2.99	vol.  5,105,917	174.65	171.49		174.65	120.61		14.39	207.78 b	1.75	3.00	11.92	
advfn	hd	1.41	36.73	36.29	0.51	9697798	36.96	36.26										
barchart	hd	+1.41%	36.73	36.29	+0.51	8,676,805	36.96	36.26	36.22	38.82	25.82		17.22	$58.70 b	2.78%	$1.00	+2.09	
barrons	hd	1.41%	36.73	36.29	+0.51	9.680m	36.96	36.26				1.66 billion		$57.29 billion	2.72%	$0.25		
bloomberg	hd	1.408%	36.730	36.290	0.510	9,698,436	36.960	36.260		39.38	26.62	1,592.245mil	17.603	58,578.710mil	2.632	0.250 regular cash	2.090	
boston-com	hd	+1.408%	36.73 usd	36.29	+0.5100	9,698,236	36.96	36.26	36.22	39.38	18.00	1,592,245,349						
bostonmerchant	hd	+1.408%	36.73 usd	36.29	+0.5100	9,698,236	36.96	36.26	36.22	39.38	18.00	1,592,245,349						
business-insider	hd	+1.408%	36.73 usd	36.29	+0.5100	9,698,236	36.96	36.26	36.22	39.38	18.00	1,592,245,349						
chron	hd	+1.408%	36.73 usd	36.29	+0.5100	9,698,236	36.96	36.26	36.22	39.38	18.00	1,592,245,349						
cio-com	hd	+1.41%	36.73 usd	36.29	+0.5100	9,698,236	36.96	36.26	36.22	39.38	18.00	1,592,245,349	17.57	58b	2.9	1		
cnn-money	hd	+1.41%	36.73	36.29	+0.51	9,698,436	36.96	36.26	36.22				17.6	$58.5b	2.72%			
easystockalterts	hd	1.41%	36.73	36.29	+0.51	9233241	36.96	36.26	36.22	39.38	18.00		17.57				2.09	
eresearch-fidelity-com	hd	1.41%	36.7300	36.2900	0.5100	9,697,798	36.9600	36.2600	36.2200	39.3800	26.6200	1,592,245,000	17.33	$57.67b	2.76%	$0.250000		
finance-abc7-com	hd	+1.408%	36.73 usd	36.29	+0.5100	9,698,236	36.96	36.26	36.22	39.38	18.00	1,592,245,349						
finance-abc7chicago-com	hd	+1.408%	36.73 usd	36.29	+0.5100	9,698,236	36.96	36.26	36.22	39.38	18.00	1,592,245,349						
financial-content	hd	+1.408%	36.73 usd	36.29	+0.5100	9,698,236	36.96	36.26	36.22	39.38	18.00	1,592,245,349						
finapps-forbes-com	hd	1.4%	$36.73	36.29	0.51	9,698,436	36.96	36.26	36.22	39.38	26.62	1.59 bil	17.6	58 bil	2.7	1.00	2.09	
finviz	hd	1.33%	36.70			8,970,127			36.22	-5.47%	42.14%	1.59b	17.33	57.67b		1.00	2.09	
fool	hd	+1.41%	$36.73	$36.29	0.51	8,666,742	$36.96	$36.26	$36.22	$39.38	$26.62		17.20	$58.48b	3.20%	1.00		
foxbusiness	hd		$36.73		+0.51	9,697,798			$36.22									
google-finance	hd	(1.41%)	36.73	36.29	+0.51	9.70m	36.96	36.26		39.38	26.62	1.59b	17.59	58.48b	2.72	0.25	2.09	
howthemarketworks	hd	1.408%	36.73	36.29	0.51	9,698,236	36.96	36.26	36.22									
hpcwire	hd	+1.408%	36.73 usd	36.29	+0.5100	9,698,236	36.96	36.26	36.22	39.38	18.00	1,592,245,349						
insidestocks	hd	+1.38%	36.72	36.29	+0.50	7680956	36.96	36.26					price earnings ratio: 17.57					
investopedia	hd	+1.38 %	$36.72	36.29	+0.50				36.22									
investorguide	hd	+1.41%	36.73	36.29	+0.51		36.96	36.26		39.38	26.62		17.40	58.483b			2.082	
marketintellisearch	hd	1.41 %	$36.73	$36.29	0.51	9581.70k	$36.96	$36.26	$36.22			1592.25m	17.33	57.67b	2.76 %		2.09	
marketwatch	hd	+1.41%	$36.74	open: 36.29	+0.51	19,910	$36.96	$36.26	$36.22	$39.38	$26.62		17.28	$57.29b	2.72%	0.25	2.13	
minyanville	hd	+1.408%	36.73 usd	36.29	+0.5100	9,698,236	36.96	36.26	36.22	39.38	18.00	1,592,245,349						
msn-money	hd	+1.41%	36.73	36.29	+0.51	9.7 mil	36.96	36.26	36.22	39.38	26.62	1.59 bil	17.66	57.67 bil	2.76%	1.00	2.09	
nasdaq-com	hd	1.44%	$ 36.74		0.52	8,860,874	$ 36.96	$ 36.26	$ 36.22	$ 39.38	$ 26.62	1,598,069,000	17.58	$ 58,713,055,060	2.76 %	$1.000000	$ 2.09	
optimum	hd	+1.38%	36.72 ( 3:55 pm edt)	36.29	+0.50	8,724,178	36.96	36.26	36.22	39.38	18.00	1.59b	17.6	58.5b	2.72	1.00	2.09	
paidcontent	hd	+1.408%	36.73 usd	36.29	+0.5100	9,698,236	36.96	36.26	36.22	39.38	18.00	1,592,245,349						
pc-quote	hd	1.41%	36.73	36.29	0.51	9,700,136	36.96	36.26	36.22	39.38	26.62	1,570,136,482	17.41346	57,671,113,000		0.25		
personal-wealth-biz	hd	+1.41%	36.73	36.29		9,700,529	36.96	36.26	36.22	39.38	26.62		17.40		2.68	0.972	2.082	
predictwallstreet	hd	+1.41%	36.73		+0.51	9,697,798												
raymond-james	hd	1.41	36.73	36.29	0.51	9,698,436	36.96	36.26	36.73	39.38	26.62		17.49				2.10	
renewable-energy-world	hd	+1.408%	36.73 usd	36.29	+0.5100	9,698,236	36.96	36.26	36.22	39.38	18.00	1,592,245,349						
screamingmedia	hd	+1.41%	$	open: 36.29	+0.51	19,910	$36.96	$36.26	$36.22	$39.38	$26.62		17.28	$57.29b	2.72%	0.25	2.13	
scroli	hd	1.41%	hd 36.73	36.29	0.51	8,384,180	36.96	36.26	36.22	39.38	26.62		17.59				2.09	
simple-stock-quotes	hd	+1.41%	last trade: 36.73		change: 0.510								p/e ratio: 17.4					
smartmoney	hd	(1.41%)	36.73	$36.29	0.51	9,697,798	$36.96	$36.26	$36.22	$39.38	$26.62			57,671,100	2.76%	$0.25		
stocknod	hd	+1.408%	36.73 usd	36.29	+0.5100	9,698,236	36.96	36.26	36.22	39.38	18.00	1,592,245,349						
stockpickr	hd	1.35%	$36.71 0.49 | 1.35%	36.29	0.49	8.95m	36.96	36.26	36.22	39.38	26.62							
stocksmart	hd	.0 %	$35.45	34.85	0	932,192	36.26	35.4										
stocktwits	hd	1.41%	36.73		+0.51													
streetinsider-com	hd	1.41%	36.73	$36.29	+0.51	9,233,241	$36.96	$36.26	$36.22	$39.38	$18.00		17.57				$2.09	
thecramerreport	hd		36.73	36.29	+0.51	9246297	36.96	36.26										
thestree	hd	1.35%	$36.71	36.29	0.49	8950424	36.96	36.26	36.22	-39.38	26.62	1.592245349e9		5.7288987657e10				
tickerspy	hd	1.33%	$36.70	36.29	+0.48	8,940,051	36.96	36.26	36.22	39.38	26.62		17.4	57.8b	2.76%	$0.25		
tmx-quotemedia	hd	1.41%	36.730	36.290	0.510	9,698,436	36.960	36.260	36.220	39.380	26.620	1,592,245,349	17.30	58,483,171,669	2.761	0.250 usd	2.09	
updown	hd	1.41%	$36.73	$36.29	$0.51	9,680,316	$36.96	$36.26	$36.22	$39.38	$26.62	1622.07b	17.22	$57.67b			2.10	
wallstreetsurvivor	hd	1.41%	36.73	36.29	0.51	9,698,236	36.96	36.26		39.38	26.62		17.30	$58b	2.80%	0.95 -	2.01	
yahoo-finance	hd	1.41%	36.73	36.29	0.51	9,700,529	36.96	36.26	36.22	39.38	26.62		17.64	58.48b	2.80%	1.00	2.08	
ycharts-com	hd	+1.41%	36.73		+0.51					39.38	26.62		17.66	58.70b	2.86%		2.08	
zacks	hd	(1.41%)	36.73		0.51	vol.  9,698,436	36.96	36.26		39.38	26.62		17.33	57.88 b	2.76	1.00	2.09	
advfn	he	1.91	24.52	24.15	0.46	331311	24.55	24.08										
barchart	he	+1.91%	24.52	24.15	+0.46	331,311	24.55	24.08	24.06	26.07	21.05		19.71	$2.33 b	5.16%	$1.24	+1.22	
barrons	he	1.91%	24.52	24.15	+0.46	330,108	24.55	24.08				93.69 million		$2.29 billion	5.06%	$0.31		
bloomberg	he	1.912%	24.520	24.150	0.460	331,311	24.550	24.080		26.40	21.77	95.324mil	20.098	2,337.341mil	5.057	0.310 regular cash	1.220	
boston-com	he	+1.912%	24.52 usd	24.15	+0.4600	331,311	24.55	24.08	24.06	26.40	21.77	95,323,855						
bostonmerchant	he	+1.912%	24.52 usd	24.15	+0.4600	331,311	24.55	24.08	24.06	26.40	21.77	95,323,855						
business-insider	he	+1.912%	24.52 usd	24.15	+0.4600	331,311	24.55	24.08	24.06	26.40	21.77	95,323,855						
chron	he	+1.912%	24.52 usd	24.15	+0.4600	331,311	24.55	24.08	24.06	26.40	21.77	95,323,855						
cio-com	he	+1.91%	24.52 usd	24.15	+0.4600	331,311	24.55	24.08	24.06	26.40	21.77	95,323,855	20.10	2b	5.3	1.24		
cnn-money	he	+1.91%	24.52	24.15	+0.46	330,219	24.55	24.08	24.06				20.1	$2.3b	5.06%			
easystockalterts	he	1.90%	24.52	24.15	+0.46	331311	24.55	24.08	24.06	26.40	21.77		20.10				1.22	
eresearch-fidelity-com	he	1.91%	24.5200	24.1500	0.4600	331,311	24.5500	24.0800	24.0600	26.4000	21.7700	95,324,000	19.72	$2.29b	5.15%	$0.310000		
finance-abc7-com	he	+1.912%	24.52 usd	24.15	+0.4600	331,311	24.55	24.08	24.06	26.40	21.77	95,323,855						
finance-abc7chicago-com	he	+1.912%	24.52 usd	24.15	+0.4600	331,311	24.55	24.08	24.06	26.40	21.77	95,323,855						
financial-content	he	+1.912%	24.52 usd	24.15	+0.4600	331,311	24.55	24.08	24.06	26.40	21.77	95,323,855						
finapps-forbes-com	he	1.9%	$24.52	24.15	0.46	331,311	24.55	24.08	24.06	26.40	21.77	95 mil	20.1	2 bil	5.1	1.24	1.22	
finviz	he	1.91%	24.52			331,311			24.06	-5.94%	17.05%	95.32m	20.10	2.34b		1.24	1.22	
fool	he	+1.91%	$24.52	$24.15	0.46	330,219	$24.55	$24.08	$24.06	$26.40	$21.77		19.70	$2.34b	6.30%	1.24		
foxbusiness	he		$24.52		+0.46	331,499			$24.06									
google-finance	he	(1.91%)	24.52	24.15	+0.46	331,311.00	24.55	24.08		26.40	21.77	95.32m	20.11	2.34b	5.06	0.31	1.22	
howthemarketworks	he	1.912%	24.52	24.15	0.46	330,108	24.55	24.08	24.06									
hpcwire	he	+1.912%	24.52 usd	24.15	+0.4600	331,311	24.55	24.08	24.06	26.40	21.77	95,323,855						
insidestocks	he	+1.91%	24.52	24.15	+0.46	330108	24.55	24.08										
investopedia	he	+1.91 %	$24.52	24.15	+0.46				24.06									
investorguide	he	+1.91%	24.52	24.15	+0.46		24.55	24.08		26.40	21.45		19.72	2.337b			1.22	
marketintellisearch	he	1.91 %	$24.52	$24.15	0.46	307.40k	$24.55	$24.08	$24.06			95.32m	19.72	2.29b	5.15 %		1.22	
marketwatch	he	+1.91%	$24.52	open: 24.15	+0.46	1,203	$24.55	$24.08	$24.06	$26.40	$21.77		20.32	$2.29b	5.06%	0.31	1.21	
minyanville	he	+1.912%	24.52 usd	24.15	+0.4600	331,311	24.55	24.08	24.06	26.40	21.77	95,323,855						
msn-money	he	+1.91%	24.52	24.15	+0.46	331,311	24.55	24.08	24.06	26.40	21.77	95.32 mil	19.93	2.29 bil	5.15%	1.24	1.22	
nasdaq-com	he	1.91%	$ 24.52		0.46	331,311	$ 24.55	$ 24.08	$ 24.06	$ 26.40	$ 21.77	95,324,000	20.1	$ 2,337,344,480	5.15 %	$1.240000	$ 1.22	
optimum	he	+1.91%	24.52 ( 4:15 pm edt)	24.15	+0.46	331,311	24.55	24.08	24.06	26.40	21.77	95.32m	20.1	2.3b	5.06	1.24	1.22	
paidcontent	he	+1.912%	24.52 usd	24.15	+0.4600	331,311	24.55	24.08	24.06	26.40	21.77	95,323,855						
pc-quote	he	1.91%	24.52	24.15	0.46	331,311	24.55	24.08	24.06	26.40	21.77	93,501,358	19.56098	2,292,653,000		0.31		
personal-wealth-biz	he	+1.91%	24.52	24.15		331,499	24.55	24.08	24.06	26.40	21.45		19.72		5.15	1.24	1.22	
predictwallstreet	he	+1.91%	24.52		+0.46	331,311												
raymond-james	he	1.91	24.52	24.15	0.46	331,311	24.55	24.08	24.52	26.40	21.77		20.10				1.22	
renewable-energy-world	he	+1.912%	24.52 usd	24.15	+0.4600	331,311	24.55	24.08	24.06	26.40	21.77	95,323,855						
screamingmedia	he	+1.91%	$	open: 24.15	+0.46	1,203	$24.55	$24.08	$24.06	$26.40	$21.77		20.32	$2.29b	5.06%	0.31	1.21	
scroli	he	%	he			0												
simple-stock-quotes	he	+1.91%	last trade: 24.52		change: 0.460								p/e ratio: 19.72					
smartmoney	he	(1.91%)	24.52	$24.15	0.46	331,311	$24.55	$24.08	$24.06	$26.40	$21.77			2,293,500	5.15%	$0.31		
stocknod	he	+1.912%	24.52 usd	24.15	+0.4600	331,311	24.55	24.08	24.06	26.40	21.77	95,323,855						
stockpickr	he	1.91%	$24.52 0.46 | 1.91%	24.15	0.46	330.22k	24.55	24.08	24.06	26.40	21.77							
stocksmart	he	.0 %	$24.36	23	0	17,359	24.82	24.36										
stocktwits	he	1.91%	24.52		+0.46													
streetinsider-com	he	1.91%	24.52	$24.15	+0.46	331,311	$24.55	$24.08	$24.06	$26.40	$21.77		20.10				$1.22	
thecramerreport	he		24.52	24.15	+0.46	331311	24.55	24.08										
thestree	he	1.91%	$24.52	24.15	0.46	330219	24.55	24.08	24.06	-26.4	21.77	9.5323855e7		2.292538713e9				
tickerspy	he	1.91%	$24.52	24.15	+0.46	331,311	24.55	24.08	24.06	26.40	21.77		19.6	2.2b	5.15%	$0.31		
tmx-quotemedia	he	1.91%	24.520	24.150	0.460	331,499	24.550	24.080	24.060	26.400	21.770	95,323,855	19.70	2,337,340,925	5.154	0.310 usd	1.22	
updown	he	1.91%	$24.52	$24.15	$0.46	324,225	$24.55	$24.08	$24.06	$26.40	$21.77	95.32b	19.68	$2.29b			1.22	
wallstreetsurvivor	he	1.91%	24.52	24.15	0.46	330,108	24.55	24.08		26.40	21.77		19.70	$2b	5.20%	1.24 -	1.21	
yahoo-finance	he	1.91%	24.52	24.15	0.46	331,311	24.55	24.08	24.06	26.40	21.77		20.10	2.34b	5.20%	1.24	1.22	
ycharts-com	he	+1.91%	24.52		+0.46					26.40	21.77		20.10	2.33b	5.10%		1.22	
zacks	he	(1.91%)	24.52		0.46	vol.  331,311	24.55	24.08		26.40	21.77		19.72	2.29 b	5.15	1.24	1.22	
advfn	ajg	0.67	28.73	28.52	0.19	568795	28.76	28.38										
barchart	ajg	+0.67%	28.73	28.52	+0.19	568,795	28.76	28.38	28.54	31.21	23.05		19.90	$3.12 b	4.64%	$1.32	+1.51	
barrons	ajg	0.67%	28.73	28.52	+0.19	566,184	28.76	28.38				105.10 million		$3.18 billion	4.59%	$0.33		
bloomberg	ajg	0.666%	28.730	28.520	0.190	568,795	28.760	28.380		31.92	23.96	110.263mil	20.669	3,167.856mil	4.528	0.330 regular cash	1.390	
boston-com	ajg	+0.6657%	28.73 usd	28.52	+0.1900	568,795	28.76	28.38	28.54	31.92	23.96	110,263,000						
bostonmerchant	ajg	+0.6657%	28.73 usd	28.52	+0.1900	568,795	28.76	28.38	28.54	31.92	23.96	110,263,000						
business-insider	ajg	+0.6657%	28.73 usd	28.52	+0.1900	568,795	28.76	28.38	28.54	31.92	23.96	110,263,000						
chron	ajg	+0.6657%	28.73 usd	28.52	+0.1900	568,795	28.76	28.38	28.54	31.92	23.96	110,263,000						
cio-com	ajg	+0.67%	28.73 usd	28.52	+0.1900	568,795	28.76	28.38	28.54	31.92	23.96	110,263,000	20.23	3b	4.7	1.32		
cnn-money	ajg	+0.67%	28.73	28.52	+0.19	568,795	28.76	28.38	28.54				20.2	$3.2b	4.59%			
easystockalterts	ajg	0.67%	28.73	28.52	+0.19	568795	28.76	28.38	28.54	31.92	23.96		20.23				1.42	
eresearch-fidelity-com	ajg	0.67%	28.7300	28.5200	0.1900	568,795	28.7600	28.3800	28.5400	31.9200	23.9600	111,625,000	20.24	$3.19b	4.63%	$0.330000		
finance-abc7-com	ajg	+0.6657%	28.73 usd	28.52	+0.1900	568,795	28.76	28.38	28.54	31.92	23.96	110,263,000						
finance-abc7chicago-com	ajg	+0.6657%	28.73 usd	28.52	+0.1900	568,795	28.76	28.38	28.54	31.92	23.96	110,263,000						
financial-content	ajg	+0.6657%	28.73 usd	28.52	+0.1900	568,795	28.76	28.38	28.54	31.92	23.96	110,263,000						
finapps-forbes-com	ajg	0.7%	$28.73	28.52	0.19	568,795	28.76	28.38	28.54	31.92	23.96	112 mil	19.0	3 bil	4.6	1.32	1.51	
finviz	ajg	0.67%	28.73			568,795			28.54	-7.93%	25.52%	111.63m	20.52	3.21b		1.32	1.40	
fool	ajg	+0.67%	$28.73	$28.52	0.19	567,901	$28.76	$28.38	$28.54	$31.92	$23.96		18.70	$3.17b	5.40%	1.32		
foxbusiness	ajg		$28.73		+0.19	568,795			$28.54									
google-finance	ajg	(0.67%)	28.73	28.52	+0.19	568,795.00	28.76	28.38		31.92	23.96	110.07m	20.46	3.16b	4.59	0.33	1.40	
howthemarketworks	ajg	0.666%	28.73	28.52	0.19	566,184	28.76	28.38	28.54									
hpcwire	ajg	+0.6657%	28.73 usd	28.52	+0.1900	568,795	28.76	28.38	28.54	31.92	23.96	110,263,000						
insidestocks	ajg	+0.67%	28.73	28.52	+0.19	566184	28.76	28.38					price earnings ratio: 18.90					
investopedia	ajg	+0.67 %	$28.73	28.52	+0.19				28.54									
investorguide	ajg	+0.67%	28.73	28.52	+0.19		28.76	28.38		31.92	23.96		18.91	3.168b			1.509	
marketintellisearch	ajg	0.67 %	$28.73	$28.52	0.19	596.20k	$28.76	$28.38	$28.54			111.63m	20.39	3.19b	4.63 %		1.40	
marketwatch	ajg	+0.67%	$28.73	open: 28.52	+0.19	2,517	$28.76	$28.38	$28.54	$31.92	$24.13		21.22	$3.18b	4.59%	0.33	1.35	
minyanville	ajg	+0.6657%	28.73 usd	28.52	+0.1900	568,795	28.76	28.38	28.54	31.92	23.96	110,263,000						
msn-money	ajg	+0.67%	28.73	28.52	+0.19	568,795	28.76	28.38	28.54	31.92	23.96	111.63 mil	20.23	3.19 bil	4.63%	1.32	1.51	
nasdaq-com	ajg	0.67%	$ 28.73		0.19	568,795	$ 28.76	$ 28.38	$ 28.54	$ 31.92	$ 23.96	110,300,000	19.03	$ 3,168,919,000	4.63 %	$1.320000	$ 1.51	
optimum	ajg	+0.67%	28.73 ( 4:15 pm edt)	28.52	+0.19	568,795	28.76	28.38	28.54	31.92	23.96	110.26m	20.2	3.2b	4.59	1.32	1.42	
paidcontent	ajg	+0.6657%	28.73 usd	28.52	+0.1900	568,795	28.76	28.38	28.54	31.92	23.96	110,263,000						
pc-quote	ajg	0.67%	28.73	28.52	0.19	568,795	28.76	28.38	28.54	31.92	23.96	110,886,794	20.09859	3,185,778,000		0.33		
personal-wealth-biz	ajg	+0.67%	28.73	28.52		568,795	28.76	28.38	28.54	31.92	23.96		18.91		4.56	1.30	1.509	
predictwallstreet	ajg	+0.67%	28.73		+0.19	568,795												
raymond-james	ajg	0.67	28.73	28.52	0.19	568,795	28.76	28.38	28.73	31.92	23.96		20.38				1.41	
renewable-energy-world	ajg	+0.6657%	28.73 usd	28.52	+0.1900	568,795	28.76	28.38	28.54	31.92	23.96	110,263,000						
screamingmedia	ajg	+0.67%	$	open: 28.52	+0.19	2,517	$28.76	$28.38	$28.54	$31.92	$24.13		21.22	$3.18b	4.59%	0.33	1.35	
scroli	ajg	%	ajg			0												
simple-stock-quotes	ajg	+0.67%	last trade: 28.73		change: 0.190								p/e ratio: 18.91					
smartmoney	ajg	(0.67%)	28.73	$28.52	0.19	568,795	$28.76	$28.38	$28.54	$31.92	$23.96			3,146,900	4.63%	$0.33		
stocknod	ajg	+0.6657%	28.73 usd	28.52	+0.1900	568,795	28.76	28.38	28.54	31.92	23.96	110,263,000						
stockpickr	ajg	0.67%	$28.73 0.19 | 0.67%	28.52	0.19	567.90k	28.76	28.38	28.54	31.92	23.96							
stocksmart	ajg	.0 %	$28.335	29.12	0	69,116	28.72	28.3										
stocktwits	ajg	0.63%	28.72		+0.18													
streetinsider-com	ajg	0.67%	28.73	$28.52	+0.19	568,795	$28.76	$28.38	$28.54	$31.92	$23.96		20.23				$1.42	
thecramerreport	ajg		28.73	28.52	+0.19	568795	28.76	28.38										
thestree	ajg	0.67%	$28.73	28.52	0.19	567901	28.76	28.38	28.54	-31.92	23.96	1.10263e8		3.13698235e9				
tickerspy	ajg	0.67%	$28.73	28.52	+0.19	568,795	28.76	28.38	28.54	31.92	23.96		20.1	3.1b	4.63%	$0.33		
tmx-quotemedia	ajg	0.67%	28.730	28.520	0.190	568,795	28.760	28.380	28.540	31.920	23.960	110,263,000	18.80	3,167,855,990	4.625	0.330 usd	1.52	
updown	ajg	0.67%	$28.73	$28.52	$0.19	564,289	$28.76	$28.38	$28.54	$31.92	$23.96	110.26b	18.98	$3.14b			1.50	
wallstreetsurvivor	ajg	0.67%	28.73	28.52	0.19	566,184	28.76	28.38		31.92	23.96		18.80	$3b	4.60%	1.28 -	1.66	
yahoo-finance	ajg	0.67%	28.73	28.52	0.19	568,795	28.76	28.38	28.54	31.92	23.96		19.04	3.17b	4.60%	1.32	1.51	
ycharts-com	ajg	+0.63%	28.72		+0.18					31.92	23.96		18.89	3.12b	4.67%		1.52	
zacks	ajg	(0.67%)	28.73		0.19	vol.  568,795	28.76	28.38		31.92	23.96		19.96	3.19 b	4.63	1.32	1.43	
advfn	ziop	-0.82	6.07	6.12	-0.05	284742	6.21	6.05										
barchart	ziop	-0.82%	6.07	6.12	-0.05	306,227	6.21	6.05	6.12	7.85	3.05		0.00	$399.10 m			-0.97	
barrons	ziop	0.82%	6.07	6.12	-0.05	284,742	6.21	6.05				46.00 million		$411.89 million	ziop has not issued dividends in more than 1 year.			
bloomberg	ziop	-0.817%	6.070	6.120	-0.050	284,742	6.210	6.050		7.85	3.03	66.338mil		402.672mil			-0.970	
boston-com	ziop	-0.8170%	6.070 usd	6.120	-0.0500	284,742	6.210	6.050	6.120	7.849	3.030	66,338,107						
bostonmerchant	ziop	-0.8170%	6.070 usd	6.120	-0.0500	284,742	6.210	6.050	6.120	7.849	3.030	66,338,107						
business-insider	ziop	-0.8170%	6.070 usd	6.120	-0.0500	284,742	6.210	6.050	6.120	7.849	3.030	66,338,107						
chron	ziop	-0.8170%	6.070 usd	6.120	-0.0500	284,742	6.210	6.050	6.120	7.849	3.030	66,338,107						
cio-com	ziop	-0.82%	6.070 usd	6.120	-0.0500	284,742	6.210	6.050	6.120	7.849	3.030	66,338,107		403m				
cnn-money	ziop	-0.82%	6.07	6.12	-0.05	284,742	6.21	6.05	6.12				nm	$402.7m				
easystockalterts	ziop	-0.82%	6.07	6.12	-0.05	284742	6.21	6.05	6.12	7.85	3.03						-0.95	
eresearch-fidelity-com	ziop	-0.82%	6.0700	6.1200	-0.0500	284,742	6.2100	6.0500	6.1200	7.8490	3.0300	66,338,000	nm	$405.99m				
finance-abc7-com	ziop	-0.8170%	6.070 usd	6.120	-0.0500	284,742	6.210	6.050	6.120	7.849	3.030	66,338,107						
finance-abc7chicago-com	ziop	-0.8170%	6.070 usd	6.120	-0.0500	284,742	6.210	6.050	6.120	7.849	3.030	66,338,107						
financial-content	ziop	-0.8170%	6.070 usd	6.120	-0.0500	284,742	6.210	6.050	6.120	7.849	3.030	66,338,107						
finapps-forbes-com	ziop	-0.8%	$6.07	6.12	-0.05	284,742	6.21	6.05	6.12	7.84	3.03	66 mil		403 mil	0.0	0.00	-0.97	
finviz	ziop	-0.82%	6.07			284,742			6.12	-22.68%	100.33%	66.34m		406.00m			-0.96	
fool	ziop	-0.82%	$6.07	$6.12	-0.05	284,742	$6.21	$6.05	$6.12	$7.85	$3.03		0.00	$402.67m				
foxbusiness	ziop		$6.07		-0.05	287,041			$6.12									
google-finance	ziop	(-0.82%)	6.07	6.12	-0.05	284,742.00	6.21	6.05		7.85	3.03	66.34m		402.67m			-0.96	
howthemarketworks	ziop	-0.817%	6.07	6.12	-0.05	275,635	6.21	6.05	6.12									
hpcwire	ziop	-0.8170%	6.070 usd	6.120	-0.0500	284,742	6.210	6.050	6.120	7.849	3.030	66,338,107						
insidestocks	ziop	-0.82%	6.07	6.12	-0.05	264472	6.21	6.05										
investopedia	ziop	-0.82 %	$6.07	6.12	-0.05				6.12									
investorguide	ziop	-0.82%	6.07	6.14	-0.05		6.21	6.05		7.85	3.03			399.3m			-1.058	
marketintellisearch	ziop	-0.82 %	$6.07	$6.14	-0.05	273.50k	$6.21	$6.05	$6.12			66.34m	0.00	0.41b	0.0 %		-0.96	
marketwatch	ziop	-0.82%	$6.08	open: 6.12	-0.05	8,082	$6.21	$6.05	$6.12	$7.85	$3.05			$411.89m				
minyanville	ziop	-0.8170%	6.070 usd	6.120	-0.0500	284,742	6.210	6.050	6.120	7.849	3.030	66,338,107						
msn-money	ziop	-0.82%	6.07	6.12	-0.05	284,742	6.21	6.05	6.12	7.85	3.03	66.34 mil	-6.60	405.99 mil			-0.97	
nasdaq-com	ziop	0.82%	$ 6.07	$ 6.12	0.05	284,742	$ 6.21	$ 6.05	$ 6.12	$ 7.849	$ 3.03	66,338,000		$ 402,671,660			$ -0.97	
optimum	ziop	-0.82%	6.07 ( 4:30 pm edt)	6.12	-0.05	284,742	6.21	6.05	6.12	7.85	3.03	66.34m		402.7m			-0.95	
paidcontent	ziop	-0.8170%	6.070 usd	6.120	-0.0500	284,742	6.210	6.050	6.120	7.849	3.030	66,338,107						
pc-quote	ziop	-0.82%	6.07	6.12	-0.05	284,742	6.21	6.05	6.12	7.85	3.03	68,755,733	-6.65217	417,347,000				
personal-wealth-biz	ziop	-0.82%	6.07	6.14	-0.05	287,041	6.21	6.05	6.12	7.85	3.03					0.00	-1.058	
predictwallstreet	ziop	-0.82%	6.07		-0.05	284,742												
raymond-james	ziop	-0.82	6.07	6.12	-0.05	284,742	6.21	6.05	6.07	7.85	3.03						-0.95	
renewable-energy-world	ziop	-0.8170%	6.070 usd	6.120	-0.0500	284,742	6.210	6.050	6.120	7.849	3.030	66,338,107						
screamingmedia	ziop	-0.82%	$	open: 6.12	-0.05	8,082	$6.21	$6.05	$6.12	$7.85	$3.05			$411.89m				
scroli	ziop	%	ziop			0												
simple-stock-quotes	ziop	-0.82%	last trade: 6.07		change: -0.050													
smartmoney	ziop	(-0.82%)	6.07	$6.12	-0.05	284,742	$6.21	$6.05	$6.12	$7.85	$3.03			406,000	0.00%	$0.00		
stocknod	ziop	-0.8170%	6.070 usd	6.120	-0.0500	284,742	6.210	6.050	6.120	7.849	3.030	66,338,107						
stockpickr	ziop	-0.82%	$6.07 -0.05 | -0.82%	6.12	-0.05	284.74k	6.21	6.05	6.12	7.85	3.03							
stocksmart	ziop	.0 %	$6.75	4.75	0	60,965	7.1	6.73										
stocktwits	ziop	-0.65%	6.08		-0.04													
streetinsider-com	ziop	0.82%	6.07	$6.12	-0.05	284,742	$6.21	$6.05	$6.12	$7.85	$3.03						$-0.95	
thecramerreport	ziop		6.07	6.14	-0.05	284742	6.21	6.05										
thestree	ziop	-0.82%	$6.07	6.12	-0.05	284742	6.21	6.05	6.12	-7.85	3.03	6.6338107e7		4.00682166e8				
tickerspy	ziop	-0.82%	$6.07	6.12	-0.05	284,742	6.21	6.05	6.12	7.85	3.03		-6.7	404.1m	0.00%	$0.00		
tmx-quotemedia	ziop	-0.82%	6.070	6.120	-0.050	287,041	6.210	6.050	6.120	7.849	3.030	66,338,107		402,672,309			-0.95	
updown	ziop	-0.82%	$6.07	$6.12	-$0.05	276,235	$6.21	$6.05	$6.12	$7.85	$3.03	66.33b		$406m			-1.06	
wallstreetsurvivor	ziop	-0.82%	6.07	6.12	-0.05	275,635	6.21	6.05		7.85	3.03			$406m			-0.71	
yahoo-finance	ziop	0.82%	6.07	6.14	0.05	284,742	6.21	6.05	6.12	7.85	3.03			399.29m			-1.06	
ycharts-com	ziop	-0.65%	6.08		-0.04					7.85	3.03			399.76m	0.00%		-0.97	
zacks	ziop	(-0.82%)	6.07		-0.05	vol.  284,742	6.21	6.05		7.85	3.03			417.35 m	0.00	0.00	-.42	
advfn	thmd	0.00	14.99		0.0													
barrons	thmd																	
bloomberg	thmd																	
boston-com	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.33	13,556,813						
bostonmerchant	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.33	13,556,813						
business-insider	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.33	13,556,813						
chron	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.33	13,556,813						
cio-com	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.33	13,556,813	26.77	203m				
cnn-money	thmd																	
easystockalterts	thmd	0.00%	14.99	13.01	+0.00	131797	14.99	14.99	14.99	15.26	6.07		25.84				0.58	
finance-abc7-com	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.33	13,556,813						
finance-abc7chicago-com	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.33	13,556,813						
financial-content	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.33	13,556,813						
fool	thmd	0%	$14.99	$0.00	0.00	0	$14.99	$14.97	$14.99	$15.26	$6.52		22.80	$203.11m				
foxbusiness	thmd		$14.99		+0.00	19,086			$14.99									
howthemarketworks	thmd																	
hpcwire	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.33	13,556,813						
insidestocks	thmd																	
investorguide	thmd		0.00															
marketintellisearch	thmd	1.51 %	$86.07	$85.63	1.28	74.40k	$86.68	$84.27	$84.79						%			
marketwatch	thmd																	
minyanville	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.33	13,556,813						
msn-money	thmd																	
paidcontent	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.33	13,556,813						
pc-quote	thmd	0.00%	14.99	0	0.00	0	0	0	14.99	15.26	6.52	13,556,998	22.71212	203,219,000				
personal-wealth-biz	thmd					0												
predictwallstreet	thmd	0.00%	14.99		0.00													
raymond-james	thmd																	
renewable-energy-world	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.33	13,556,813						
screamingmedia	thmd																	
scroli	thmd	%	thmd			0												
simple-stock-quotes	thmd		last trade: 0.00		change: 0.000													
smartmoney	thmd																	
stocknod	thmd	0.00%	14.99 usd		+0.00	0	14.99	14.99	14.99	15.26	10.33	13,556,813						
stockpickr	thmd	0.00%	$14.99 0.00 | 0.00%	14.99	0.00	19.09k	14.99	14.99	14.99	15.26	6.52							
stocksmart	thmd	%	$14.99	14.98		9,036	14.99	14.98										
stocktwits	thmd	0.00%	14.98		0.00													
streetinsider-com	thmd	-0%	14.99	$13.01		131,797	$14.99	$14.99	$14.99	$15.26	$6.07		25.84				$0.58	
thecramerreport	thmd		0.00															
thestree	thmd	0.0%	$14.99	14.99	0.0	19086	14.99	14.99	14.99	-15.26	6.52	1.3556563e7		2.03216627e8				
tickerspy	thmd	0.00%	$14.99	0.00	0.00		0.00	0.00	14.99	15.26	6.29		22.7		0.00%	$0.00		
tmx-quotemedia	thmd																	
wallstreetsurvivor	thmd	-			-		- -											
ycharts-com	thmd																	
zacks	thmd																	
advfn	atls	0.00	46.46		0.0													
barchart	atls	+0.28%	21.79	21.60	+0.06	150,837	22.08	21.60	21.73	27.24	3.73		35.24	$1.12 b	2.01%	$0.44	+1.71	
barrons	atls																	
bloomberg	atls	0.276%	21.790	21.600	0.060	150,837	22.080	21.600		27.36	3.76	51.224mil		1,116.178mil	1.057	0.110 partnership dist	-5.790	
boston-com	atls	+0.2761%	21.79 usd	21.60	+0.0600	150,837	22.08	21.60	21.73	27.36	14.25	51,224,302						
bostonmerchant	atls	+0.2761%	21.79 usd	21.60	+0.0600	150,837	22.08	21.60	21.73	27.36	14.25	51,224,302						
business-insider	atls	+0.2761%	21.79 usd	21.60	+0.0600	150,837	22.08	21.60	21.73	27.36	14.25	51,224,302						
chron	atls	+0.2761%	21.79 usd	21.60	+0.0600	150,837	22.08	21.60	21.73	27.36	14.25	51,224,302						
cio-com	atls	+0.28%	21.79 usd	21.60	+0.0600	150,837	22.08	21.60	21.73	27.36	14.25	51,224,302	64.09	1b	2.1	0.44		
cnn-money	atls	+0.28%today&rsquo;s change	21.79data as of 4:02pm et	21.60	+0.06	150,837	22.08	21.60	21.73				64.1	$1.1b	2.02%			
easystockalterts	atls	0.28%	21.79	21.60	+0.06	150837	22.08	21.60	21.73	46.53	20.57		64.09				0.34	
eresearch-fidelity-com	atls	0.28%	21.7900	21.6000	0.0600	150,837	22.0800	21.6000	21.7300	27.3600	3.7600	51,224,000	80.48	$1.11b	2.02%	$0.110000		
finance-abc7-com	atls	+0.2761%	21.79 usd	21.60	+0.0600	150,837	22.08	21.60	21.73	27.36	14.25	51,224,302						
finance-abc7chicago-com	atls	+0.2761%	21.79 usd	21.60	+0.0600	150,837	22.08	21.60	21.73	27.36	14.25	51,224,302						
financial-content	atls	+0.2761%	21.79 usd	21.60	+0.0600	150,837	22.08	21.60	21.73	27.36	14.25	51,224,302						
finapps-forbes-com	atls	0.3%	$21.79	21.60	0.06	150,837	22.08	21.60	21.73	27.36	3.76	51 mil	21.0	1 bil	2.0	0.44	1.04	
finviz	atls	0.28%	21.79			150,837			21.73	-20.00%	488.51%	51.22m	72.63	1.12b		0.44	0.30	
fool	atls	+0.28%	$21.79	$21.60	0.06	150,837	$22.08	$21.60	$21.73	$27.36	$3.76		12.80	$1.12b	8.30%	0.44		
foxbusiness	atls		$21.79		+0.06	150,837			$21.73									
google-finance	atls	(0.28%)	21.79	21.60	+0.06	150,837.00	22.08	21.60		27.36	3.76	51.22m	73.59	1.12b	2.02	0.11	0.30	
howthemarketworks	atls	0.276%	21.79	21.6	0.06	150,837	22.08	21.6	21.73									
hpcwire	atls	+0.2761%	21.79 usd	21.60	+0.0600	150,837	22.08	21.60	21.73	27.36	14.25	51,224,302						
insidestocks	atls	+0.28%	21.79	21.60	+0.06	150837	22.08	21.60										
investopedia	atls	+0.28 %	$21.79	21.60	+0.06				21.73									
investorguide	atls	+0.28%	21.79	21.60	+0.06		22.08	21.60		27.36	3.78		12.15	1.116b			1.788	
marketintellisearch	atls	0.28 %	$21.79	$21.60	0.06	147.90k	$22.08	$21.60	$21.73			51.22m	72.43	1.11b	2.02 %		0.30	
marketwatch	atls																	
minyanville	atls	+0.2761%	21.79 usd	21.60	+0.0600	150,837	22.08	21.60	21.73	27.36	14.25	51,224,302						
msn-money	atls	+0.28%	21.79	21.60	+0.06	150,837	22.08	21.60	21.73	27.36	3.76	51.22 mil	72.63	1.11 bil	2.02%	0.44	1.71	
nasdaq-com	atls	0.28%	$ 21.79		0.06	150,837	$ 22.08	$ 21.60	$ 21.73	$ 27.36	$ 3.76	51,224,000	12.74	$ 1,116,170,960	2.02 %	$0.440000	$ 1.71	
optimum	atls	+0.28%	21.79 ( 4:15 pm edt)	21.60	+0.06	150,837	22.08	21.60	21.73	46.53	20.57	51.22m	64.1	1.1b	2.02	0.44	0.34	
paidcontent	atls	+0.2761%	21.79 usd	21.60	+0.0600	150,837	22.08	21.60	21.73	27.36	14.25	51,224,302						
pc-quote	atls	0.28%	21.79	21.6	0.06	150,837	22.08	21.6	21.73	27.36	3.76	51,082,951	72.43333	1,113,098,000		0.11		
personal-wealth-biz	atls	+0.28%	21.79	21.60		150,837	22.08	21.60	21.73	27.36	3.78		12.15		1.06	0.23	1.788	
predictwallstreet	atls	+0.28%	21.79		+0.06	150,837												
raymond-james	atls	0.28	21.79	21.60	0.06	150,837	22.08	21.60	21.79	27.36	3.76		80.70				0.27	
renewable-energy-world	atls	+0.2761%	21.79 usd	21.60	+0.0600	150,837	22.08	21.60	21.73	27.36	14.25	51,224,302						
screamingmedia	atls																	
scroli	atls	%	atls			0												
simple-stock-quotes	atls	+0.28%	last trade: 21.79		change: 0.060								p/e ratio: 12.15					
smartmoney	atls	(0.28%)	21.79	$21.60	0.06	150,837	$22.08	$21.60	$21.73	$27.36	$3.76			1,113,100	2.02%	$0.11		
stocknod	atls	+0.2761%	21.79 usd	21.60	+0.0600	150,837	22.08	21.60	21.73	27.36	14.25	51,224,302						
stockpickr	atls	0.28%	$21.79 0.06 | 0.28%	21.63	0.06	150.84k	22.08	21.60	21.73	27.36	3.76							
stocksmart	atls	.0 %	$24.47	43.89	0	19,579	24.63	24.24										
stocktwits	atls	0.09%	21.75		+0.02													
streetinsider-com	atls	0.28%	21.79	$21.60	+0.06	150,837	$22.08	$21.60	$21.73	$46.53	$20.57		64.09				$0.34	
thecramerreport	atls		21.79	21.60	+0.06	150837	22.08	21.60										
thestree	atls	0.28%	$21.79	21.63	0.06	150837	22.08	21.6	21.73	-27.36	3.76	5.1224302e7		1.119250999e9				
tickerspy	atls	0.28%	$21.79	21.60	+0.06	150,837	22.08	21.60	21.73	27.36	3.76		72.4	1.1b	2.02%	$0.11		
tmx-quotemedia	atls	0.28%	21.790	21.600	0.060	150,837	22.080	21.600	21.730	27.360	3.760	51,224,302	12.70	1,116,177,541	1.289	0.070 usd	1.71	
updown	atls	0.28%	$21.79	$21.60	$0.06	150,837	$22.08	$21.60	$21.73	$27.36	$3.76	51.22b	18.94	$1.11b			1.15	
wallstreetsurvivor	atls	0.28%	21.79	21.60	0.06	150,837	22.08	21.60		27.36	3.76		12.70	$1b	2.00%	0.05 -	1.01	
yahoo-finance	atls	0.28%	21.79	21.60	0.06	150,837	22.08	21.60	21.73	27.36	3.76		12.19	1.12b	2.00%	0.44	1.79	
ycharts-com	atls	+0.09%	21.75		+0.02					27.36	3.76		12.72	1.11b	1.90%		1.71	
zacks	atls	(0.28%)	21.79		0.06	vol.  150,837	22.08	21.60		27.36	3.76							
advfn	vnda	0.70	7.19	7.16	0.05	98125	7.29	7.11										
barchart	vnda	+0.70%	7.19	7.16	+0.05	84,812	7.29	7.11	7.14	10.32	6.04		30.91	$202.04 m			+0.23	
barrons	vnda	0.70%	7.19	7.16	+0.05	94,417	7.29	7.11				28.53 million		$199.81 million	vnda has not issued dividends in more than 1 year.			
bloomberg	vnda	0.700%	7.190	7.160	0.050	98,125	7.290	7.110		10.32	6.04	28.103mil	31.261	202.064mil			0.230	
boston-com	vnda	+0.7003%	7.190 usd	7.160	+0.0500	98,125	7.290	7.110	7.140	10.32	6.040	28,103,441						
bostonmerchant	vnda	+0.7003%	7.190 usd	7.160	+0.0500	98,125	7.290	7.110	7.140	10.32	6.040	28,103,441						
business-insider	vnda	+0.7003%	7.190 usd	7.160	+0.0500	98,125	7.290	7.110	7.140	10.32	6.040	28,103,441						
chron	vnda	+0.7003%	7.190 usd	7.160	+0.0500	94,517	7.290	7.110	7.140	10.32	6.040	28,103,441						
cio-com	vnda	+0.70%	7.190 usd	7.160	+0.0500	94,517	7.290	7.110	7.140	10.32	6.040	28,103,441	32.68	202m				
cnn-money	vnda	+0.70%	7.19	7.16	+0.05	94,417	7.29	7.11	7.14				32.7	$202.1m				
easystockalterts	vnda	0.70%	7.19	7.16	+0.05	94517	7.29	7.11	7.14	10.32	6.04		32.68				0.22	
eresearch-fidelity-com	vnda	0.70%	7.1900	7.1600	0.0500	94,517	7.2900	7.1100	7.1400	10.3200	6.0400	28,103,000	31.04	$200.66m				
finance-abc7-com	vnda	+0.7003%	7.190 usd	7.160	+0.0500	94,517	7.290	7.110	7.140	10.32	6.040	28,103,441						
finance-abc7chicago-com	vnda	+0.7003%	7.190 usd	7.160	+0.0500	94,517	7.290	7.110	7.140	10.32	6.040	28,103,441						
financial-content	vnda	+0.7003%	7.190 usd	7.160	+0.0500	94,517	7.290	7.110	7.140	10.32	6.040	28,103,441						
finapps-forbes-com	vnda	0.7%	$7.19	7.16	0.05	94,517	7.29	7.11	7.14	10.32	6.04	28 mil	31.3	202 mil	0.0	0.00	0.23	
finviz	vnda	0.70%	7.19			94,517			7.14	-30.33%	19.04%	28.10m	29.75	200.63m			0.24	
fool	vnda	+0.70%	$7.19	$7.16	0.05	94,517	$7.29	$7.11	$7.14	$10.32	$6.04		32.30	$202.06m				
foxbusiness	vnda		$7.19		+0.05	98,125			$7.14									
google-finance	vnda	(0.70%)	7.19	7.16	+0.05	94,517.00	7.29	7.11		10.32	6.04	28.10m	30.25	202.06m			0.24	
howthemarketworks	vnda	0.7%	7.19	7.16	0.05	94,517	7.29	7.11	7.14									
hpcwire	vnda	+0.7003%	7.190 usd	7.160	+0.0500	98,125	7.290	7.110	7.140	10.32	6.040	28,103,441						
insidestocks	vnda	+0.70%	7.19	7.16	+0.05	81004	7.29	7.11										
investopedia	vnda	+0.70 %	$7.19	7.16	+0.05				7.14									
investorguide	vnda	+0.70%	7.19	7.18	+0.05		7.27	7.16		10.32	6.04		30.51	202.1m			0.234	
marketintellisearch	vnda	0.7 %	$7.19	$7.16	0.05	103.80k	$7.29	$7.16	$7.14			28.10m	29.75	0.20b	0.0 %		0.24	
marketwatch	vnda	+0.70%	$7.19	open: 7.16	+0.05	3,708	$7.29	$7.11	$7.14	$10.32	$6.04		30.60	$199.81m			0.24	
minyanville	vnda	+0.7003%	7.190 usd	7.160	+0.0500	94,517	7.290	7.110	7.140	10.32	6.040	28,103,441						
msn-money	vnda	+0.70%	7.19	7.16	+0.05	94,517	7.29	7.11	7.14	10.32	6.04	28.10 mil	29.96	200.66 mil			0.24	
nasdaq-com	vnda	0.7%	$ 7.19	$ 7.16	0.05	94,517	$ 7.29	$ 7.11	$ 7.14	$ 10.32	$ 6.04	28,103,000	31.26	$ 202,060,570			$ 0.23	
optimum	vnda	+0.70%	7.19 ( 4:00 pm edt)	7.16	+0.05	94,517	7.29	7.11	7.14	10.32	6.04	28.10m	32.7	202.1m			0.22	
paidcontent	vnda	+0.7003%	7.190 usd	7.160	+0.0500	94,517	7.290	7.110	7.140	10.32	6.040	28,103,441						
pc-quote	vnda	0.70%	7.19	7.16	0.05	98,125	7.29	7.11	7.14	10.32	6.04	27,907,566	29.75	200,655,000				
personal-wealth-biz	vnda	+0.70%	7.19	7.16		98,125	7.29	7.11	7.14	10.32	6.04		30.51			0.00	0.234	
predictwallstreet	vnda	+0.70%	7.19		+0.05	94,517												
raymond-james	vnda	0.70	7.19	7.16	0.05	94,517	7.29	7.11	7.19	10.32	6.04		29.96				0.24	
renewable-energy-world	vnda	+0.7003%	7.190 usd	7.160	+0.0500	94,517	7.290	7.110	7.140	10.32	6.040	28,103,441						
screamingmedia	vnda	+0.70%	$	open: 7.16	+0.05	3,708	$7.29	$7.11	$7.14	$10.32	$6.04		30.60	$199.81m			0.24	
scroli	vnda	%	vnda			0												
simple-stock-quotes	vnda	+0.70%	last trade: 7.19		change: 0.050								p/e ratio: 30.51					
smartmoney	vnda	(0.70%)	7.19	$7.16	0.05	98,125	$7.29	$7.11	$7.14	$10.32	$6.04			200,700	0.00%	$0.00		
stocknod	vnda	+0.7003%	7.190 usd	7.160	+0.0500	98,125	7.290	7.110	7.140	10.32	6.040	28,103,441						
stockpickr	vnda	0.70%	$7.19 0.05 | 0.70%	7.16	0.05	94.52k	7.29	7.11	7.14	10.32	6.04							
stocksmart	vnda	.0 %	$7.08	9.39	0	34,364	7.41	7.08										
stocktwits	vnda	0.56%	7.18		+0.04													
streetinsider-com	vnda	0.70%	7.19	$7.16	+0.05	94,517	$7.29	$7.11	$7.14	$10.32	$6.04		32.68				$0.22	
thecramerreport	vnda		7.19	7.16	+0.05	94517	7.29	7.16										
thestree	vnda	0.7%	$7.19	7.16	0.05	94517	7.29	7.11	7.14	-10.32	6.04	2.8103441e7		1.99815466e8				
tickerspy	vnda	0.70%	$7.19	7.16	+0.05	94,517	7.29	7.11	7.14	10.32	6.04		29.8	200.6m	0.00%	$0.00		
tmx-quotemedia	vnda	0.70%	7.190	7.160	0.050	98,125	7.290	7.110	7.140	10.320	6.040	28,103,441	32.50	202,063,741			0.22	
updown	vnda	0.70%	$7.19	$7.16	$0.05	94,417	$7.29	$7.11	$7.14	$10.32	$6.04	28.10b	29.42	$201m			0.24	
wallstreetsurvivor	vnda	0.70%	7.19	7.16	0.05	94,517	7.29	7.11		10.32	6.04		32.50	$201m			0.25	
yahoo-finance	vnda	0.70%	7.19	7.18	0.05	94,517	7.29	7.11	7.14	10.32	6.04		30.73	202.06m			0.23	
ycharts-com	vnda	+0.56%	7.18		+0.04					10.32	6.04		31.22	201.76m	0.00%		0.23	
zacks	vnda	(0.70%)	7.19		0.05	vol.  94,517	7.29	7.11		10.32	6.04		31.04	200.65 m	0.00	0.00	.23	
advfn	fisv	1.78	63.745	62.77	1.115	717087	64.0	62.38										
barchart	fisv	+1.77%	63.74	62.77	+1.11	630,939	64.00	62.38	62.63	64.89	44.85		15.00	$9.31 b			+3.24	
barrons	fisv	1.78%	63.745	62.77	+1.115	714,744	64.00	62.38				151.70 million		$8.88 billion	fisv has not issued dividends in more than 1 year.			
bloomberg	fisv	1.780%	63.745	62.770	1.115	717,087	64.000	62.380		64.89	44.85	143.611mil	18.213	9,154.494mil			3.500	
boston-com	fisv	+1.780%	63.74 usd	62.77	+1.115	716,376	64.00	62.38	62.63	64.71	44.85	143,611,172						
bostonmerchant	fisv	+1.780%	63.74 usd	62.77	+1.115	716,376	64.00	62.38	62.63	64.71	44.85	143,611,172						
business-insider	fisv	+1.780%	63.74 usd	62.77	+1.115	716,376	64.00	62.38	62.63	64.71	44.85	143,611,172						
chron	fisv	+1.780%	63.74 usd	62.77	+1.115	716,376	64.00	62.38	62.63	64.71	44.85	143,611,172						
cio-com	fisv	+1.78%	63.74 usd	62.77	+1.115	716,376	64.00	62.38	62.63	64.71	44.85	143,611,172	19.26	9b				
cnn-money	fisv	+1.78%	63.75	62.77	+1.11	717,087	64.00	62.38	62.63				19.3	$9.2b				
easystockalterts	fisv	1.78%	63.75	62.77	+1.12	716376	64.00	62.38	62.63	64.89	44.85		19.26				3.31	
eresearch-fidelity-com	fisv	1.78%	63.7450	62.7700	1.1150	717,087	64.0000	62.3800	62.6300	64.8900	44.8500	143,611,000	18.92	$8.99b				
finance-abc7-com	fisv	+1.780%	63.74 usd	62.77	+1.115	716,376	64.00	62.38	62.63	64.71	44.85	143,611,172						
finance-abc7chicago-com	fisv	+1.780%	63.74 usd	62.77	+1.115	716,376	64.00	62.38	62.63	64.71	44.85	143,611,172						
financial-content	fisv	+1.780%	63.74 usd	62.77	+1.115	716,376	64.00	62.38	62.63	64.71	44.85	143,611,172						
finapps-forbes-com	fisv	1.8%	$63.74	62.77	1.12	717,087	64.00	62.38	62.63	64.89	44.85	144 mil	19.7	9 bil	0.0	0.00	3.24	
finviz	fisv	1.78%	63.74			716,887			62.63	-1.76%	42.13%	143.61m	18.92	8.99b			3.31	
fool	fisv	+1.78%	$63.74	$62.77	1.12	717,087	$64.00	$62.38	$62.63	$64.89	$44.85		19.10	$9.15b				
foxbusiness	fisv		$63.74		+1.12	735,553			$62.63									
google-finance	fisv	(1.78%)	63.74	62.77	+1.11	717,087.00	64.00	62.38		64.89	44.85	143.61m	19.28	9.15b			3.31	
howthemarketworks	fisv	1.78%	63.745	62.77	1.115	716,376	64	62.38	62.63									
hpcwire	fisv	+1.780%	63.74 usd	62.77	+1.115	716,376	64.00	62.38	62.63	64.71	44.85	143,611,172						
insidestocks	fisv	+1.78%	63.74	62.77	+1.11	584782	64.00	62.38					price earnings ratio: 15.47					
investopedia	fisv	+1.78 %	$63.75	62.77	+1.11				62.63									
investorguide	fisv	+1.78%	63.745	62.76	+1.115		64.00	62.39		64.71	44.85		19.30	9.154b			3.245	
marketintellisearch	fisv	1.74 %	$63.72	$62.77	1.09	707.30k	$64.00	$62.38	$62.63			143.61m	18.92	8.99b	0.0 %		3.31	
marketwatch	fisv	+1.78%	$63.50	open: 62.77	+1.12	21,009	$64.00	$62.38	$62.63	$64.89	$44.85		18.94	$8.88b			3.36	
minyanville	fisv	+1.780%	63.74 usd	62.77	+1.115	716,376	64.00	62.38	62.63	64.71	44.85	143,611,172						
msn-money	fisv	+1.78%	63.75	62.77	+1.11	717,087	64.00	62.38	62.63	64.89	44.85	143.61 mil	19.26	8.99 bil			3.24	
nasdaq-com	fisv	1.78%	$ 63.745	$ 62.77	1.115	717,087	$ 64	$ 62.38	$ 62.63	$ 64.89	$ 44.85	143,611,000	19.67	$ 9,154,483,195			$ 3.24	
optimum	fisv	+1.78%	63.74 ( 4:00 pm edt)	62.77	+1.11	711,735	64.00	62.38	62.63	64.89	44.85	143.61m	19.3	9.2b			3.31	
paidcontent	fisv	+1.780%	63.74 usd	62.77	+1.115	716,376	64.00	62.38	62.63	64.71	44.85	143,611,172						
pc-quote	fisv	1.77%	63.745	62.77	1.11	735,853	64.0	62.38	62.63	64.89	44.85	141,099,004	18.92145	8,994,356,000				
personal-wealth-biz	fisv	+1.78%	63.745	62.76		735,353	64.00	62.38	62.63	64.71	44.85		19.30			0.00	3.245	
predictwallstreet	fisv	+1.78%	63.75		+1.12	717,087												
raymond-james	fisv	1.78	63.75	62.77	1.12	717,087	64.00	62.38	63.75	64.89	44.85		19.03				3.35	
renewable-energy-world	fisv	+1.780%	63.74 usd	62.77	+1.115	716,376	64.00	62.38	62.63	64.71	44.85	143,611,172						
screamingmedia	fisv	+1.78%	$	open: 62.77	+1.12	21,009	$64.00	$62.38	$62.63	$64.89	$44.85		18.94	$8.88b			3.36	
scroli	fisv	1.78%	fisv 63.74	62.77	1.11	0	64.00	62.38	62.63	64.89	44.85		19.28				3.31	
simple-stock-quotes	fisv	+1.78%	last trade: 63.74		change: 1.115								p/e ratio: 19.3					
smartmoney	fisv	(1.78%)	63.74	$62.77	1.12	717,087	$64.00	$62.38	$62.63	$64.89	$44.85			8,994,400	0.00%	$0.00		
stocknod	fisv	+1.780%	63.74 usd	62.77	+1.115	716,376	64.00	62.38	62.63	64.71	44.85	143,611,172						
stockpickr	fisv	1.78%	$63.74 1.12 | 1.78%	62.77	1.12	717.09k	64.00	62.38	62.63	64.89	44.85							
stocksmart	fisv	.0 %	$63.6	59.12	0	169,976	64.87	63.55										
stocktwits	fisv	1.78%	63.74		+1.11													
streetinsider-com	fisv	1.79%	63.75	$62.77	+1.12	716,376	$64.00	$62.38	$62.63	$64.89	$44.85		19.26				$3.31	
thecramerreport	fisv		63.745	62.76	+1.115	716887	64.00	62.38										
thestree	fisv	1.78%	$63.74	62.77	1.12	717087	64.0	62.38	62.63	-64.89	44.85	1.43611172e8		8.876606541e9				
tickerspy	fisv	1.78%	$63.74	62.77	+1.11	717,087	64.00	62.38	62.63	64.89	44.85		18.9	8.9b	0.00%	$0.00		
tmx-quotemedia	fisv	1.78%	63.745	62.770	1.115	729,125	64.000	62.380	62.630	64.890	44.850	143,611,172	19.30	9,154,494,159			3.24	
updown	fisv	1.79%	$63.75	$62.77	$1.12	714,744	$64.00	$62.38	$62.63	$64.89	$44.85	143.61b	19.13	$8.99b			3.27	
wallstreetsurvivor	fisv	1.78%	63.75	62.77	1.12	716,376	64.00	62.38										
yahoo-finance	fisv	1.78%	63.74	62.76	1.11	716,887	64.00	62.38	62.63	64.89	44.85		19.64	9.15b			3.25	
ycharts-com	fisv	+1.78%	63.74		+1.11					64.89	44.85		19.67	9.31b	0.00%		3.24	
zacks	fisv	(1.79%)	63.75		1.12	vol.  717,087	64.00	62.38		64.89	44.85		15.2	8.99 b	0.00	0.00	4.12	
advfn	bgcp	1.16	7.82	7.76	0.09	685924	7.86	7.72										
barchart	bgcp	+1.16%	7.82	7.76	+0.09	724,973	7.86	7.72	7.73	9.88	4.34		11.95	$773.87 m	9.03%	$0.68	+0.37	
barrons	bgcp	1.16%	7.82	7.76	+0.09	682,954	7.86	7.72				228.57 million		$902.04 million	8.70%	$0.17		
bloomberg	bgcp	1.164%	7.820	7.760	0.090	685,924	7.860	7.720		10.07	4.69	84.930mil	20.579	2,024.286mil	7.516	0.170 regular cash	0.380	
boston-com	bgcp	+1.164%	7.820 usd	7.760	+0.0900	685,924	7.860	7.720	7.730	10.07	4.690	84,930,065						
bostonmerchant	bgcp	+1.164%	7.820 usd	7.760	+0.0900	685,924	7.860	7.720	7.730	10.07	4.690	84,930,065						
business-insider	bgcp	+1.164%	7.820 usd	7.760	+0.0900	685,924	7.860	7.720	7.730	10.07	4.690	84,930,065						
chron	bgcp	+1.164%	7.820 usd	7.760	+0.0900	682,954	7.860	7.720	7.730	10.07	4.690	84,930,065						
cio-com	bgcp	+1.16%	7.820 usd	7.760	+0.0900	682,954	7.860	7.720	7.730	10.07	4.690	84,930,065	20.58	664m	9.1	0.68		
cnn-money	bgcp	+1.16%	7.82	7.76	+0.09	673,157	7.86	7.72	7.73				20.6	$664.2m	8.70%			
easystockalterts	bgcp	1.16%	7.82	7.76	+0.09	682954	7.86	7.72	7.73	10.07	4.69		20.58				0.38	
eresearch-fidelity-com	bgcp	1.16%	7.8200	7.7600	0.0900	682,954	7.8600	7.7200	7.7300	10.0700	4.6900	119,793,000	20.89	$926.00m	8.80%	$0.170000		
finance-abc7-com	bgcp	+1.164%	7.820 usd	7.760	+0.0900	682,954	7.860	7.720	7.730	10.07	4.690	84,930,065						
finance-abc7chicago-com	bgcp	+1.164%	7.820 usd	7.760	+0.0900	682,954	7.860	7.720	7.730	10.07	4.690	84,930,065						
financial-content	bgcp	+1.164%	7.820 usd	7.760	+0.0900	682,954	7.860	7.720	7.730	10.07	4.690	84,930,065						
finapps-forbes-com	bgcp	1.2%	$7.82	7.76	0.09	682,954	7.86	7.72	7.73	10.07	4.69	85 mil	21.1	664 mil	7.5	0.59	0.37	
finviz	bgcp	1.16%	7.82			682,954			7.73	-20.83%	80.51%	119.79m	21.14	936.76m		0.68	0.37	
fool	bgcp	+1.16%	$7.82	$7.76	0.09	682,954	$7.86	$7.72	$7.73	$10.07	$4.69		19.80	$936.67m	8.10%	0.68		
foxbusiness	bgcp		$7.82		+0.09	685,924			$7.73									
google-finance	bgcp	(1.16%)	7.82	7.76	+0.09	682,954.00	7.86	7.72		10.07	4.69	119.78m	21.40	936.67m	8.70	0.17	0.37	
howthemarketworks	bgcp	1.164%	7.82	7.76	0.09	670,077	7.86	7.72	7.73									
hpcwire	bgcp	+1.164%	7.820 usd	7.760	+0.0900	685,924	7.860	7.720	7.730	10.07	4.690	84,930,065						
insidestocks	bgcp	+1.16%	7.82	7.76	+0.09	685924	7.86	7.72					price earnings ratio: 10.71					
investopedia	bgcp	+1.16 %	$7.82	7.76	+0.09				7.73									
investorguide	bgcp	+1.16%	7.82	7.76	+0.09		7.86	7.72		10.07	4.69		26.20	936.7m			0.295	
marketintellisearch	bgcp	1.16 %	$7.82	$7.76	0.09	666.20k	$7.86	$7.74	$7.73			119.79m	20.89	0.93b	8.8 %		0.37	
marketwatch	bgcp	+1.16%	$7.83	open: 7.76	+0.09	13,050	$7.86	$7.72	$7.73	$10.07	$4.69		21.09	$902.04m	8.70%	0.17	0.37	
minyanville	bgcp	+1.164%	7.820 usd	7.760	+0.0900	682,954	7.860	7.720	7.730	10.07	4.690	84,930,065						
msn-money	bgcp	+1.16%	7.82	7.76	+0.09	682,954	7.86	7.72	7.73	10.07	4.69	119.79 mil	20.58	926 mil	8.80%	0.68	0.37	
nasdaq-com	bgcp	1.16%	$ 7.82	$ 7.76	0.09	682,954	$ 7.86	$ 7.72	$ 7.73	$ 10.07	$ 4.69	84,930,000	21.14	$ 664,152,600	8.8 %	$0.680000	$ 0.37	
optimum	bgcp	+1.16%	7.82 ( 4:30 pm edt)	7.76	+0.09	682,954	7.86	7.72	7.73	10.07	4.69	84.93m	20.6	664.2m	8.70	0.68	0.38	
paidcontent	bgcp	+1.164%	7.820 usd	7.760	+0.0900	682,954	7.860	7.720	7.730	10.07	4.690	84,930,065						
pc-quote	bgcp	1.16%	7.82	7.76	0.09	685,924	7.86	7.72	7.73	10.07	4.69	83,967,379	20.34211	656,625,000		0.17		
personal-wealth-biz	bgcp	+1.16%	7.82	7.76		685,924	7.86	7.72	7.73	10.07	4.69		26.20		7.63	0.59	0.295	
predictwallstreet	bgcp	+1.16%	7.82		+0.09	682,954												
raymond-james	bgcp	1.16	7.82	7.76	0.09	682,954	7.86	7.72	7.82	10.07	4.69		21.14				0.37	
renewable-energy-world	bgcp	+1.164%	7.820 usd	7.760	+0.0900	682,954	7.860	7.720	7.730	10.07	4.690	84,930,065						
screamingmedia	bgcp	+1.16%	$	open: 7.76	+0.09	13,050	$7.86	$7.72	$7.73	$10.07	$4.69		21.09	$902.04m	8.70%	0.17	0.37	
scroli	bgcp	%	bgcp			0												
simple-stock-quotes	bgcp	+1.16%	last trade: 7.82		change: 0.090								p/e ratio: 26.2					
smartmoney	bgcp	(1.16%)	7.82	$7.76	0.09	685,924	$7.86	$7.72	$7.73	$10.07	$4.69			656,500	8.80%	$0.17		
stocknod	bgcp	+1.164%	7.820 usd	7.760	+0.0900	685,924	7.860	7.720	7.730	10.07	4.690	84,930,065						
stockpickr	bgcp	1.16%	$7.82 0.09 | 1.16%	7.76	0.09	682.95k	7.86	7.72	7.73	10.07	4.69							
stocksmart	bgcp	.0 %	$7.935	8.45	0	167,811	8.28	7.93										
stocktwits	bgcp	1.10%	7.82		+0.09													
streetinsider-com	bgcp	1.16%	7.82	$7.76	+0.09	682,954	$7.86	$7.72	$7.73	$10.07	$4.69		20.58				$0.38	
thecramerreport	bgcp		7.82	7.76	+0.09	685924	7.86	7.72										
thestree	bgcp	1.16%	$7.82	7.76	0.09	682954	7.86	7.72	7.73	-10.07	4.69	1.19778172e8		6.39523389e8				
tickerspy	bgcp	1.16%	$7.82	7.76	+0.09	682,954	7.86	7.72	7.73	10.07	4.69		20.3	774.5m	8.80%	$0.17		
tmx-quotemedia	bgcp	1.16%	7.820	7.760	0.090	685,924	7.860	7.720	7.730	10.070	4.690	119,778,172	20.30	936,665,305	8.797	0.170 usd	0.38	
updown	bgcp	1.16%	$7.82	$7.76	$0.09	672,757	$7.86	$7.72	$7.73	$10.07	$4.69	119.77b	20.87	$926m			0.37	
wallstreetsurvivor	bgcp	1.16%	7.82	7.76	0.09	670,077	7.86	7.72		10.07	4.69		20.30	$657m	8.80%	0.48 -	0.24	
yahoo-finance	bgcp	1.16%	7.82	7.76	0.09	682,954	7.86	7.72	7.73	10.07	4.69		26.51	936.66m	9.00%	0.68	0.30	
ycharts-com	bgcp	+1.10%	7.82		+0.09					10.07	4.69		20.57	773.37m	8.41%		0.38	
zacks	bgcp	(1.16%)	7.82		0.09	vol.  682,954	7.86	7.72		10.07	4.69		12.27	925.88 m	8.80	0.68	.63	
advfn	wfm	1.51	64.41	63.69	0.96	1124267	64.41	63.38										
barchart	wfm	+1.51%	64.41	63.69	+0.96	1,081,974	64.41	63.38	63.45	66.66	33.78		36.68	$11.18 b	0.63%	$0.40	+1.73	
barrons	wfm	1.47%	64.38	63.69	+0.93	1.064m	64.41	63.38				171.71 million		$10.79 billion	0.62%	$0.1		
bloomberg	wfm	1.513%	64.410	63.690	0.960	1,124,267	64.410	63.380		66.87	33.96	175.713mil	36.597	11,317.660mil	0.466	0.100 regular cash	1.760	
boston-com	wfm	+1.513%	64.41 usd	63.69	+0.9600	1,107,267	64.41	63.38	63.45	66.87	33.96	175,712,740						
bostonmerchant	wfm	+1.513%	64.41 usd	63.69	+0.9600	1,107,267	64.41	63.38	63.45	66.87	33.96	175,712,740						
business-insider	wfm	+1.513%	64.41 usd	63.69	+0.9600	1,107,267	64.41	63.38	63.45	66.87	33.96	175,712,740						
chron	wfm	+1.513%	64.41 usd	63.69	+0.9600	1,107,067	64.41	63.38	63.45	66.87	33.96	175,712,740						
cio-com	wfm	+1.51%	64.41 usd	63.69	+0.9600	1,107,067	64.41	63.38	63.45	66.87	33.96	175,712,740	37.23	11b	0.7	0.4		
cnn-money	wfm	+1.51%	64.41	63.69	+0.96	1,118,557	64.41	63.38	63.45				37.2	$11.3b	0.62%			
easystockalterts	wfm	1.51%	64.41	63.69	+0.96	1106271	64.41	63.38	63.45	64.00	53.92		37.23				1.73	
eresearch-fidelity-com	wfm	1.51%	64.4100	63.6900	0.9600	1,124,067	64.4100	63.3800	63.4500	66.8700	33.9600	175,713,000	36.68	$11.15b	0.63%	$0.100000		
finance-abc7-com	wfm	+1.513%	64.41 usd	63.69	+0.9600	1,107,067	64.41	63.38	63.45	66.87	33.96	175,712,740						
finance-abc7chicago-com	wfm	+1.513%	64.41 usd	63.69	+0.9600	1,107,067	64.41	63.38	63.45	66.87	33.96	175,712,740						
financial-content	wfm	+1.513%	64.41 usd	63.69	+0.9600	1,107,067	64.41	63.38	63.45	66.87	33.96	175,712,740						
finapps-forbes-com	wfm	1.5%	$64.41	63.69	0.96	1,124,067	64.41	63.38	63.45	66.87	33.96	176 mil	37.2	11 bil	0.6	0.40	1.73	
finviz	wfm	1.50%	64.40			1,123,271			63.45	-3.39%	90.64%	175.71m	36.68	11.15b		0.40	1.73	
fool	wfm	+1.50%	$64.40	$63.69	0.95	992,550	$64.41	$63.38	$63.45	$66.87	$33.96		36.70	$11.32b	4.20%	0.40		
foxbusiness	wfm		$64.41		+0.96	1,129,076			$63.45									
google-finance	wfm	(1.51%)	64.41	63.69	+0.96	1.12m	64.41	63.38		66.87	33.96	173.56m	37.23	11.18b	0.62	0.10	1.73	
howthemarketworks	wfm	1.513%	64.41	63.69	0.96	1,107,067	64.41	63.38	63.45									
hpcwire	wfm	+1.513%	64.41 usd	63.69	+0.9600	1,107,067	64.41	63.38	63.45	66.87	33.96	175,712,740						
insidestocks	wfm	+1.51%	64.41	63.69	+0.96	1007073	64.41	63.38					price earnings ratio: 37.23					
investopedia	wfm	+1.51 %	$64.41	63.69	+0.96				63.45									
marketintellisearch	wfm	0.37 %	$24.22	$24.10	0.09	1260.40k	$24.34	$24.00	$24.13						%			
marketwatch	wfm	+1.51%	$64.41	open: 63.69	+0.96	9,887	$64.41	$63.38	$63.45	$66.87	$33.96		37.77	$11.15b	0.62%	0.10	1.70	
minyanville	wfm	+1.513%	64.41 usd	63.69	+0.9600	1,107,067	64.41	63.38	63.45	66.87	33.96	175,712,740						
msn-money	wfm	+1.51%	64.41	63.69	+0.96	1.12 mil	64.41	63.38	63.45	66.87	33.96	175.71 mil	37.23	11.15 bil	0.63%	0.40	1.73	
nasdaq-com	wfm	1.51%	$ 64.41	$ 63.69	0.96	1,124,067	$ 64.41	$ 63.38	$ 63.45	$ 66.87	$ 33.96	175,713,000	37.23	$ 11,317,674,330	0.63 %	$0.400000	$ 1.73	
optimum	wfm	+1.51%	64.41 ( 4:00 pm edt)	63.69	+0.96	1,105,855	64.41	63.38	63.45	64.00	53.92	175.71m	37.2	11.3b	0.62	0.40	1.73	
paidcontent	wfm	+1.513%	64.41 usd	63.69	+0.9600	1,107,067	64.41	63.38	63.45	66.87	33.96	175,712,740						
pc-quote	wfm	1.51%	64.41	63.69	0.96	1,129,076	64.41	63.38	63.45	66.87	33.96	173,094,085	36.6763	11,148,990,000		0.1		
personal-wealth-biz	wfm	+1.50%	64.40	63.69		1,129,076	64.41	63.38	63.45	66.87	33.96		36.53		0.47	0.30	1.737	
predictwallstreet	wfm	+1.51%	64.41		+0.96	1,124,067												
raymond-james	wfm	1.51	64.41	63.69	0.96	1,124,067	64.41	63.38	64.41	66.87	33.96		37.02				1.74	
renewable-energy-world	wfm	+1.513%	64.41 usd	63.69	+0.9600	1,107,067	64.41	63.38	63.45	66.87	33.96	175,712,740						
screamingmedia	wfm	+1.51%	$	open: 63.69	+0.96	10,683	$64.41	$63.38	$63.45	$66.87	$33.96		37.77	$11.15b	0.62%	0.10	1.70	
scroli	wfm	%	wfm			0												
simple-stock-quotes	wfm	+1.50%	last trade: 64.40		change: 0.950								p/e ratio: 36.53					
smartmoney	wfm	(1.51%)	64.41	$63.69	0.96	1,124,267	$64.41	$63.38	$63.45	$66.87	$33.96			11,150,700	0.63%	$0.10		
stocknod	wfm	+1.513%	64.41 usd	63.69	+0.9600	1,107,267	64.41	63.38	63.45	66.87	33.96	175,712,740						
stockpickr	wfm	1.51%	$64.41 0.96 | 1.51%	63.69	0.96	1.12m	64.41	63.38	63.45	66.87	33.96							
stocksmart	wfm	.0 %	$59.59	06/01 3:58 pm	0													
stocktwits	wfm	1.43%	64.36		+0.91													
streetinsider-com	wfm	1.51%	64.41	$63.69	+0.96	1,106,271	$64.41	$63.38	$63.45	$64.00	$53.92		37.23				$1.73	
thecramerreport	wfm		64.40	63.69	+0.95	1124067	64.41	63.38										
thestree	wfm	1.51%	$64.41	63.69	0.96	1122855	64.41	63.38	63.45	-66.87	33.96	1.7571274e8		1.1148973353e10				
tickerspy	wfm	1.51%	$64.41	63.69	+0.96	1,122,855	64.41	63.38	63.45	66.87	33.96		36.7	11.1b	0.63%	$0.10		
tmx-quotemedia	wfm	1.51%	64.410	63.690	0.960	1,125,342	64.410	63.380	63.450	66.870	33.960	175,712,740	36.70	11,317,657,583	0.630	0.100 usd	1.73	
updown	wfm	1.51%	$64.41	$63.69	$0.96	1,112,961	$64.41	$63.38	$63.45	$66.87	$33.96	175.71b	36.21	$11.15b			1.75	
wallstreetsurvivor	wfm	1.51%	64.41	63.69	0.96	1,106,271	64.41	63.38		66.87	33.96		36.70	$11b	0.60%		1.43	
yahoo-finance	wfm	1.50%	64.40	63.69	0.95	1,124,067	64.41	63.38	63.45	66.87	33.96		37.08	11.32b	0.60%	0.40	1.74	
ycharts-com	wfm	+1.43%	64.36		+0.91					66.87	33.96		36.99	11.17b	0.69%		1.74	
zacks	wfm	(1.51%)	64.41		0.96	vol.  1,124,067	64.41	63.38		66.87	33.96		36.68	11.15 b	0.63	0.40	1.73	
advfn	weys	-0.33	24.52	24.54	-0.08	7165	24.65	24.29										
barchart	weys	-0.89%	24.38	24.54	-0.22	4,312	24.65	24.29	24.60	26.44	21.80		20.67	$276.96 m	2.67%	$0.64	+1.16	
barrons	weys	0.33%	24.52	24.54	-0.08	6,235	24.65	24.29				11.49 million		$334.64 million	2.61%	$0.16		
bloomberg	weys	-0.325%	24.520	24.540	-0.080	7,165	24.650	24.290		26.80	22.25	11.354mil	21.138	278.389mil	2.610	0.160 regular cash	1.160	
boston-com	weys	-0.3252%	24.52 usd	24.54	-0.0800	7,165	24.65	24.29	24.60	26.80	22.25	11,353,547						
bostonmerchant	weys	-0.3252%	24.52 usd	24.54	-0.0800	7,165	24.65	24.29	24.60	26.80	22.25	11,353,547						
business-insider	weys	-0.3252%	24.52 usd	24.54	-0.0800	7,165	24.65	24.29	24.60	26.80	22.25	11,353,547						
chron	weys	-0.3252%	24.52 usd	24.54	-0.0800	7,165	24.65	24.29	24.60	26.80	22.25	11,353,547						
cio-com	weys	-0.33%	24.52 usd	24.54	-0.0800	7,165	24.65	24.29	24.60	26.80	22.25	11,353,547	21.14	278m	2.9	0.64		
cnn-money	weys	-0.89%today&rsquo;s change	24.38data as of 3:59pm et	24.54	-0.22	2,931	24.65	24.29	24.60				21.0	$276.8m	2.63%			
easystockalterts	weys	-0.33%	24.52	24.54	-0.08	6235	24.65	24.29	24.60	26.80	22.25		21.14				1.16	
eresearch-fidelity-com	weys	-0.33%	24.5200	24.5400	-0.0800	7,165	24.6500	24.2900	24.6000	26.7965	22.2500	11,354,000	21.21	$279.31m	2.60%	$0.160000		
finance-abc7-com	weys	-0.3252%	24.52 usd	24.54	-0.0800	7,165	24.65	24.29	24.60	26.80	22.25	11,353,547						
finance-abc7chicago-com	weys	-0.3252%	24.52 usd	24.54	-0.0800	7,165	24.65	24.29	24.60	26.80	22.25	11,353,547						
financial-content	weys	-0.3252%	24.52 usd	24.54	-0.0800	7,165	24.65	24.29	24.60	26.80	22.25	11,353,547						
finapps-forbes-com	weys	-0.3%	$24.52	24.54	-0.08	7,165	24.65	24.29	24.60	26.79	22.25	11 mil		278 mil	2.6	0.64		
finviz	weys	-0.33%	24.52			6,235			24.60	-7.25%	12.46%	11.35m	21.39	279.21m		0.64	1.15	
fool	weys	-0.33%	$24.52	$24.54	-0.08	6,235	$24.65	$24.29	$24.60	$26.80	$22.25		20.70	$278.39m	2.70%	0.64		
foxbusiness	weys		$24.52		-0.08	7,165			$24.60									
google-finance	weys	(-0.33%)	24.52	24.54	-0.08	7,165.00	24.65	24.29		26.80	22.25	11.35m	21.30	278.39m	2.61	0.16	1.15	
howthemarketworks	weys	-0.325%	24.52	24.54	-0.08	6,235	24.65	24.29	24.6									
hpcwire	weys	-0.3252%	24.52 usd	24.54	-0.0800	7,165	24.65	24.29	24.60	26.80	22.25	11,353,547						
insidestocks	weys	-0.89%	24.38	24.54	-0.22	2931	24.65	24.29										
investopedia	weys	-0.33 %	$24.52	24.54	-0.08				24.60									
investorguide	weys	-0.33%	24.52	24.54	-0.08		24.65	24.29		26.80	22.25		21.39	278.4m			1.15	
marketintellisearch	weys	-0.33 %	$24.52	$24.54	-0.08	9.30k	$24.54	$24.29	$24.60			11.35m	21.39	0.28b	2.6 %		1.15	
marketwatch	weys	-0.33%	$24.52	open: 24.54	-0.08	930	$24.65	$24.29	$24.60	$26.80	$22.25		21.14	$334.64m	2.61%	0.16	1.16	
minyanville	weys	-0.3252%	24.52 usd	24.54	-0.0800	7,165	24.65	24.29	24.60	26.80	22.25	11,353,547						
msn-money	weys	-0.33%	24.52	24.54	-0.08	7,165	24.65	24.29	24.60	26.80	22.25	11.35 mil	21.32	279.3 mil	2.60%	0.64	1.15	
nasdaq-com	weys	0.33%	$ 24.52	$ 24.54	0.08	7,165	$ 24.65	$ 24.29	$ 24.60	$ 26.7965	$ 22.25	11,354,000	21.14	$ 278,400,080	2.6 %	$0.640000	$ 1.16	
optimum	weys	-0.33%	24.52 ( 4:00 pm edt)	24.54	-0.08	6,235	24.65	24.29	24.60	26.80	22.25	11.35m	21.1	278.4m	2.61	0.64	1.16	
paidcontent	weys	-0.3252%	24.52 usd	24.54	-0.0800	7,165	24.65	24.29	24.60	26.80	22.25	11,353,547						
pc-quote	weys	-0.33%	24.52	24.54	-0.08	7,165	24.65	24.29	24.6	26.80	22.25	11,391,044	21.3913	279,308,000		0.16		
personal-wealth-biz	weys	-0.33%	24.52	24.54	-0.08	7,165	24.54	24.29	24.60	26.80	22.25		21.39		2.60	0.64	1.15	
predictwallstreet	weys	-0.33%	24.52		-0.08	7,165												
raymond-james	weys	-0.33	24.52	24.54	-0.08	7,165	24.65	24.29	24.52	26.80	22.25		20.96				1.17	
renewable-energy-world	weys	-0.3252%	24.52 usd	24.54	-0.0800	7,165	24.65	24.29	24.60	26.80	22.25	11,353,547						
screamingmedia	weys	-0.33%	$	open: 24.54	-0.08	930	$24.65	$24.29	$24.60	$26.80	$22.25		21.14	$334.64m	2.61%	0.16	1.16	
scroli	weys	%	weys			0												
simple-stock-quotes	weys	-0.33%	last trade: 24.52		change: -0.080								p/e ratio: 21.39					
smartmoney	weys	(-0.33%)	24.52	$24.54	-0.08	7,165	$24.65	$24.29	$24.60	$26.80	$22.25			279,300	2.60%	$0.16		
stocknod	weys	-0.3252%	24.52 usd	24.54	-0.0800	7,165	24.65	24.29	24.60	26.80	22.25	11,353,547						
stockpickr	weys	-0.33%	$24.52 -0.08 | -0.33%	24.54	-0.08	7.17k	24.65	24.29	24.60	26.80	22.25							
stocksmart	weys	.0 %	$23.93	25.11	0	1,765	23.94	23.31										
stocktwits	weys	-0.45%	24.49		-0.11													
streetinsider-com	weys	0.33%	24.52	$24.54	-0.08	6,235	$24.65	$24.29	$24.60	$26.80	$22.25		21.14				$1.16	
thecramerreport	weys		24.52	24.54	-0.08	7165	24.54	24.29										
thestree	weys	-0.33%	$24.52	24.54	-0.08	6235	24.65	24.29	24.6	-26.8	22.25	1.1353547e7		2.72258057e8				
tickerspy	weys	-0.33%	$24.52	24.54	-0.08	6,235	24.65	24.29	24.60	26.80	22.25		21.4	279.2m	2.60%	$0.16		
tmx-quotemedia	weys	-0.33%	24.520	24.540	-0.080	7,165	24.650	24.290	24.600	26.797	22.250	11,353,547	21.20	278,388,972	2.602	0.160 usd	1.16	
updown	weys	-0.33%	$24.52	$24.54	-$0.08	6,235	$24.65	$24.29	$24.60	$26.80	$22.25	11.35b	21.09	$279m			1.17	
wallstreetsurvivor	weys	-0.33%	24.52	24.54	-0.08	6,235	24.65	24.29		26.80	22.25		21.20	$279m	2.60%	0.63 -	1.19	
yahoo-finance	weys	0.33%	24.52	24.54	0.08	7,165	24.65	24.29	24.60	26.80	22.25		21.32	278.38m	2.70%	0.64	1.15	
ycharts-com	weys	-0.45%	24.49		-0.11					26.80	22.25		21.30	278.21m	2.81%		1.15	
zacks	weys	(-0.33%)	24.52		-0.08	vol.  7,165	24.65	24.29		26.80	22.25		21.21	279.31 m	2.60	0.64	1.16	
advfn	dw	1.58	25.11	24.68	0.39	67733	25.37	24.64										
barchart	dw	+1.58%	25.11	24.68	+0.39	67,733	25.37	24.64	24.72	26.78	16.75		18.42	$554.18 m			+1.35	
barrons	dw	1.58%	25.11	24.68	+0.39	64,185	25.37	24.64				22.27 million		$536.72 million		$1.5		
bloomberg	dw	1.578%	25.110	24.680	0.390	67,733	25.370	24.640		26.78	16.74	22.069mil	19.023	554.158mil	5.974	1.500 special cash	1.320	
boston-com	dw	+1.578%	25.11 usd	24.68	+0.3900	67,733	25.37	24.64	24.72	26.51	17.89	22,069,226						
bostonmerchant	dw	+1.578%	25.11 usd	24.68	+0.3900	67,733	25.37	24.64	24.72	26.51	17.89	22,069,226						
business-insider	dw	+1.578%	25.11 usd	24.68	+0.3900	67,733	25.37	24.64	24.72	26.51	17.89	22,069,226						
chron	dw	+1.578%	25.11 usd	24.68	+0.3900	67,733	25.37	24.64	24.72	26.51	17.89	22,069,226						
cio-com	dw	+1.58%	25.11 usd	24.68	+0.3900	67,733	25.37	24.64	24.72	26.51	17.89	22,069,226	18.60	554m				
cnn-money	dw	+1.58%	25.11	24.68	+0.39	67,733	25.37	24.64	24.72				18.6	$554.2m				
easystockalterts	dw	1.58%	25.11	24.68	+0.39	67733	25.37	24.64	24.72	26.78	17.89		18.60				1.35	
eresearch-fidelity-com	dw	1.58%	25.1100	24.6800	0.3900	67,733	25.3700	24.6400	24.7200	26.7800	17.8900	22,069,000	18.31	$545.55m				
finance-abc7-com	dw	+1.578%	25.11 usd	24.68	+0.3900	67,733	25.37	24.64	24.72	26.51	17.89	22,069,226						
finance-abc7chicago-com	dw	+1.578%	25.11 usd	24.68	+0.3900	67,733	25.37	24.64	24.72	26.51	17.89	22,069,226						
financial-content	dw	+1.578%	25.11 usd	24.68	+0.3900	67,733	25.37	24.64	24.72	26.51	17.89	22,069,226						
finapps-forbes-com	dw	1.6%	$25.11	24.68	0.39	67,733	25.37	24.64	24.72	26.78	17.89	22 mil	18.6	554 mil	0.0	0.00	1.35	
finviz	dw	1.58%	25.11			66,982			24.72	-6.24%	40.36%	22.07m	18.60	554.18m			1.35	
fool	dw	+1.58%	$25.11	$24.68	0.39	66,862	$25.37	$24.64	$24.72	$26.78	$17.89		18.00	$554.16m				
foxbusiness	dw		$25.11		+0.39	67,733			$24.72									
google-finance	dw	(1.58%)	25.11	24.68	+0.39	67,733.00	25.37	24.64		26.78	17.89	22.07m	18.57	554.16m	null	null	1.35	
howthemarketworks	dw	1.578%	25.11	24.68	0.39	64,185	25.37	24.64	24.72									
hpcwire	dw	+1.578%	25.11 usd	24.68	+0.3900	67,733	25.37	24.64	24.72	26.51	17.89	22,069,226						
insidestocks	dw	+1.58%	25.11	24.68	+0.39	64185	25.37	24.64					price earnings ratio: 18.60					
investopedia	dw	+1.58 %	$25.11	24.68	+0.39				24.72									
investorguide	dw	+1.58%	25.11	24.68	+0.39		25.37	24.64		26.51	17.89		18.31	554.2m			1.35	
marketintellisearch	dw	1.58 %	$25.11	$24.68	0.39	30.50k	$25.37	$24.64	$24.72			22.07m	18.31	0.55b	0.0 %		1.35	
marketwatch	dw	+1.58%	$25.11	open: 24.68	+0.39	3,428	$25.37	$24.64	$24.72	$26.78	$17.89		18.67	$536.72m		1.50	1.34	
minyanville	dw	+1.578%	25.11 usd	24.68	+0.3900	67,733	25.37	24.64	24.72	26.51	17.89	22,069,226						
msn-money	dw	+1.58%	25.11	24.68	+0.39	67,733	25.37	24.64	24.72	26.78	17.89	22.07 mil	18.60	545.55 mil			1.35	
nasdaq-com	dw	1.58%	$ 25.11		0.39	67,733	$ 25.37	$ 24.64	$ 24.72	$ 26.78	$ 17.89	22,069,000	18.6	$ 554,152,590			$ 1.35	
optimum	dw	+1.58%	25.11 ( 4:15 pm edt)	24.68	+0.39	67,733	25.37	24.64	24.72	26.78	17.89	22.07m	18.6	554.2m			1.35	
paidcontent	dw	+1.578%	25.11 usd	24.68	+0.3900	67,733	25.37	24.64	24.72	26.51	17.89	22,069,226						
pc-quote	dw	1.58%	25.11	24.68	0.39	67,733	25.37	24.64	24.72	26.78	17.89	21,726,233	18.31111	545,546,000		1.5		
personal-wealth-biz	dw	+1.58%	25.11	24.68		67,733	25.37	24.64	24.72	26.51	17.89		18.31			0.00	1.35	
predictwallstreet	dw	+1.58%	25.11		+0.39	67,733												
raymond-james	dw	1.58	25.11	24.68	0.39	67,733	25.37	24.64	25.11	26.78	17.89		18.60				1.35	
renewable-energy-world	dw	+1.578%	25.11 usd	24.68	+0.3900	67,733	25.37	24.64	24.72	26.51	17.89	22,069,226						
screamingmedia	dw	+1.58%	$	open: 24.68	+0.39	3,428	$25.37	$24.64	$24.72	$26.78	$17.89		18.67	$536.72m		1.50	1.34	
scroli	dw	%	dw			0												
simple-stock-quotes	dw	+1.58%	last trade: 25.11		change: 0.390								p/e ratio: 18.31					
smartmoney	dw	(1.58%)	25.11	$24.68	0.39	67,733	$25.37	$24.64	$24.72	$26.78	$17.89			545,600	0.00%	$1.50		
stocknod	dw	+1.578%	25.11 usd	24.68	+0.3900	67,733	25.37	24.64	24.72	26.51	17.89	22,069,226						
stockpickr	dw	1.58%	$25.11 0.39 | 1.58%	24.68	0.39	66.86k	25.37	24.64	24.72	26.78	17.89							
stocksmart	dw	.0 %	$25.63	23.48	0	8,869	26.72	25.57										
stocktwits	dw	1.54%	25.10		+0.38													
streetinsider-com	dw	1.58%	25.11	$24.68	+0.39	67,733	$25.37	$24.64	$24.72	$26.78	$17.89		18.60				$1.35	
thecramerreport	dw		25.11	24.68	+0.39	67733	25.37	24.64										
thestree	dw	1.58%	$25.11	24.68	0.39	66862	25.37	24.64	24.72	-26.78	17.89	2.2069226e7		5.36723576e8				
tickerspy	dw	1.58%	$25.11	24.68	+0.39	67,733	25.37	24.64	24.72	26.78	17.89		18.3	545.5m	0.00%	$1.50		
tmx-quotemedia	dw	1.58%	25.110	24.680	0.390	67,733	25.370	24.640	24.720	26.780	17.890	22,069,226	18.30	554,158,265			1.35	
updown	dw	1.58%	$25.11	$24.68	$0.39	63,075	$25.37	$24.64	$24.72	$26.78	$17.89	22.06b	18.20	$546m			1.36	
wallstreetsurvivor	dw	1.58%	25.11	24.68	0.39	64,185	25.37	24.64		26.78	17.89		18.30	$546m		1.50 -	1.26	
yahoo-finance	dw	1.58%	25.11	24.68	0.39	67,733	25.37	24.64	24.72	26.78	17.89		18.60	554.15m			1.35	
ycharts-com	dw	+1.54%	25.10		+0.38					26.78	17.89		18.59	553.96m	0.00%		1.35	
zacks	dw	(1.58%)	25.11		0.39	vol.  67,733	25.37	24.64		26.78	17.89		18.73	545.55 m	0.00	0.00	1.32	
advfn	dy	0.86	16.48	16.31	0.14	263290	16.71	16.12										
barchart	dy	+0.86%	16.48	16.31	+0.14	263,290	16.71	16.12	16.34	18.23	7.30		42.84	$580.26 m			+0.20	
barrons	dy	0.86%	16.48	16.31	+0.14	258,364	16.71	16.12				39.00 million		$539.63 million	dy has not issued dividends in more than 1 year.			
bloomberg	dy	0.857%	16.480	16.310	0.140	263,290	16.710	16.120		18.23	7.30	34.046mil	49.939	561.075mil			0.330	
boston-com	dy	+0.8568%	16.48 usd	16.31	+0.1400	263,290	16.71	16.12	16.34	18.23	7.300	34,045,788						
bostonmerchant	dy	+0.8568%	16.48 usd	16.31	+0.1400	263,290	16.71	16.12	16.34	18.23	7.300	34,045,788						
business-insider	dy	+0.8568%	16.48 usd	16.31	+0.1400	263,290	16.71	16.12	16.34	18.23	7.300	34,045,788						
chron	dy	+0.8568%	16.48 usd	16.31	+0.1400	258,364	16.71	16.12	16.34	18.23	7.300	34,045,788						
cio-com	dy	+0.86%	16.48 usd	16.31	+0.1400	258,364	16.71	16.12	16.34	18.23	7.300	34,045,788	82.40	561m				
cnn-money	dy	+0.86%today&rsquo;s change	16.48data as of 4:00pm et	16.31	+0.14	258,364	16.71	16.12	16.34				82.4	$561.1m				
easystockalterts	dy	0.86%	16.48	16.31	+0.14	258364	16.71	16.12	16.34	18.23	7.30		82.40				0.20	
eresearch-fidelity-com	dy	0.86%	16.4800	16.3100	0.1400	258,364	16.7100	16.1200	16.3400	18.2300	7.3000	34,046,000	81.70	$556.31m				
finance-abc7-com	dy	+0.8568%	16.48 usd	16.31	+0.1400	258,364	16.71	16.12	16.34	18.23	7.300	34,045,788						
finance-abc7chicago-com	dy	+0.8568%	16.48 usd	16.31	+0.1400	258,364	16.71	16.12	16.34	18.23	7.300	34,045,788						
financial-content	dy	+0.8568%	16.48 usd	16.31	+0.1400	258,364	16.71	16.12	16.34	18.23	7.300	34,045,788						
finapps-forbes-com	dy	0.9%	$16.48	16.31	0.14	258,364	16.71	16.12	16.34	18.23	7.30	34 mil	82.4	561 mil	0.0	0.00	0.20	
finviz	dy	0.86%	16.48			258,364			16.34	-9.60%	125.75%	34.05m	81.70	556.38m			0.20	
fool	dy	+0.86%	$16.48	$16.31	0.14	236,304	$16.71	$16.12	$16.34	$18.23	$7.30		74.70	$561.07m				
foxbusiness	dy		$16.48		+0.14	263,290			$16.34									
google-finance	dy	(0.86%)	16.48	16.31	+0.14	258,364.00	16.71	16.12		18.23	7.30	34.05m	83.64	561.07m			0.20	
howthemarketworks	dy	0.857%	16.48	16.31	0.14	258,364	16.71	16.12	16.34									
hpcwire	dy	+0.8568%	16.48 usd	16.31	+0.1400	263,290	16.71	16.12	16.34	18.23	7.300	34,045,788						
insidestocks	dy	+0.86%	16.48	16.31	+0.14	258364	16.71	16.12					price earnings ratio: 44.54					
investopedia	dy	+0.86 %	$16.48	16.31	+0.14				16.34									
investorguide	dy	+0.86%	16.48	16.31	+0.14		16.71	16.12		18.23	7.30		75.65	561.1m			0.216	
marketintellisearch	dy	0.86 %	$16.48	$0.00	0.14	256.10k	$16.71	$16.12	$16.34			34.05m	81.70	0.56b	0.0 %		0.20	
marketwatch	dy	+0.86%	$16.48	open: 16.31	+0.14	4,926	$16.71	$16.12	$16.34	$18.23	$7.30		74.77	$539.63m			0.22	
minyanville	dy	+0.8568%	16.48 usd	16.31	+0.1400	258,364	16.71	16.12	16.34	18.23	7.300	34,045,788						
msn-money	dy	+0.86%	16.48	16.31	+0.14	258,364	16.71	16.12	16.34	18.23	7.30	34.05 mil	78.48	556.31 mil			0.20	
nasdaq-com	dy	0.86%	$ 16.48		0.14	258,364	$ 16.71	$ 16.12	$ 16.34	$ 18.23	$ 7.30	34,046,000	82.4	$ 561,078,080			$ 0.20	
optimum	dy	+0.86%	16.48 ( 4:00 pm edt)	16.31	+0.14	258,364	16.71	16.12	16.34	18.23	7.30	34.05m	82.4	561.1m			0.20	
paidcontent	dy	+0.8568%	16.48 usd	16.31	+0.1400	258,364	16.71	16.12	16.34	18.23	7.300	34,045,788						
pc-quote	dy	0.86%	16.48	16.31	0.14	263,290	16.71	16.12	16.34	18.23	7.30	33,756,772	77.80952	556,312,000				
personal-wealth-biz	dy	+0.86%	16.48			263,290	16.71	16.12	16.34	18.23	7.30		75.65			0.00	0.216	
predictwallstreet	dy	+0.86%	16.48		+0.14	258,364												
raymond-james	dy	0.86	16.48	16.31	0.14	258,364	16.71	16.12	16.48	18.23	7.30		78.48				0.21	
renewable-energy-world	dy	+0.8568%	16.48 usd	16.31	+0.1400	258,364	16.71	16.12	16.34	18.23	7.300	34,045,788						
screamingmedia	dy	+0.86%	$	open: 16.31	+0.14	5,784	$16.71	$16.12	$16.34	$18.23	$7.30		74.77	$539.63m			0.22	
scroli	dy	%	dy			0												
simple-stock-quotes	dy	+0.86%	last trade: 16.48		change: 0.140								p/e ratio: 75.65					
smartmoney	dy	(0.86%)	16.48	$16.31	0.14	263,290	$16.71	$16.12	$16.34	$18.23	$7.30			556,300	0.00%	$0.00		
stocknod	dy	+0.8568%	16.48 usd	16.31	+0.1400	263,290	16.71	16.12	16.34	18.23	7.300	34,045,788						
stockpickr	dy	0.86%	$16.48 0.14 | 0.86%	16.31	0.14	258.36k	16.71	16.12	16.34	18.23	7.30							
stocksmart	dy	.0 %	$16.07	14.95	0	27,793	17	16.04										
stocktwits	dy	0.73%	16.46		+0.12													
streetinsider-com	dy	0.86%	16.48	$16.31	+0.14	258,364	$16.71	$16.12	$16.34	$18.23	$7.30		82.40				$0.20	
thecramerreport	dy		16.48		+0.14	258364	16.71	16.12										
thestree	dy	0.86%	$16.48	16.31	0.14	258364	16.71	16.12	16.34	-18.23	7.3	3.4045788e7		5.3962574e8				
tickerspy	dy	0.86%	$16.48	16.31	+0.14	258,364	16.71	16.12	16.34	18.23	7.30		77.8	556.3m	0.00%	$0.00		
tmx-quotemedia	dy	0.86%	16.480	16.310	0.140	263,290	16.710	16.120	16.340	18.230	7.300	34,045,788	81.70	561,074,586			0.20	
updown	dy	0.86%	$16.48	$16.31	$0.14	258,364	$16.71	$16.12	$16.34	$18.23	$7.30	34.04b	76.63	$556m			0.21	
wallstreetsurvivor	dy	0.86%	16.48	16.31	0.14	258,364	16.71	16.12		18.23	7.30		81.70	$556m			0.15	
yahoo-finance	dy	0.86%	16.48		0.14	258,364	16.71	16.12	16.34	18.23	7.30		76.30	561.06m			0.22	
ycharts-com	dy	+0.73%	16.46		+0.12					18.23	7.30		82.30	579.56m	0.00%		0.20	
zacks	dy	(0.86%)	16.48		0.14	vol.  258,364	16.71	16.12		18.23	7.30		44.16	575.40 m	0.00	0.00	.37	
advfn	layn	1.52	30.8	30.48	0.46	94594	31.11	30.09										
barchart	layn	+1.52%	30.80	30.48	+0.46	103,940	31.11	30.09	30.34	38.00	23.01		17.15	$602.76 m			+1.20	
barrons	layn	1.52%	30.80	30.48	+0.46	94,594	31.11	30.09				19.58 million		$579.23 million	layn has not issued dividends in more than 1 year.			
bloomberg	layn	1.516%	30.800	30.480	0.460	94,594	31.110	30.090		38.00	23.01	19.635mil	18.780	604.747mil			1.640	
boston-com	layn	+1.516%	30.80 usd	30.48	+0.4600	94,594	31.11	30.09	30.34	38.00	23.01	19,634,657						
bostonmerchant	layn	+1.516%	30.80 usd	30.48	+0.4600	94,594	31.11	30.09	30.34	38.00	23.01	19,634,657						
business-insider	layn	+1.516%	30.80 usd	30.48	+0.4600	94,594	31.11	30.09	30.34	38.00	23.01	19,634,657						
chron	layn	+1.516%	30.80 usd	30.48	+0.4600	94,594	31.11	30.09	30.34	38.00	23.01	19,634,657						
cio-com	layn	+1.52%	30.80 usd	30.48	+0.4600	94,594	31.11	30.09	30.34	38.00	23.01	19,634,657	16.65	605m				
cnn-money	layn	+1.52%	30.80	30.48	+0.46	92,047	31.11	30.09	30.34				16.6	$604.8m				
easystockalterts	layn	1.51%	30.80	30.48	+0.46	94594	31.11	30.09	30.34	38.00	23.01		16.65				1.85	
eresearch-fidelity-com	layn	1.52%	30.8000	30.4800	0.4600	94,594	31.1100	30.0900	30.3400	38.0000	23.0100	19,635,000	16.31	$595.73m				
finance-abc7-com	layn	+1.516%	30.80 usd	30.48	+0.4600	94,594	31.11	30.09	30.34	38.00	23.01	19,634,657						
finance-abc7chicago-com	layn	+1.516%	30.80 usd	30.48	+0.4600	94,594	31.11	30.09	30.34	38.00	23.01	19,634,657						
financial-content	layn	+1.516%	30.80 usd	30.48	+0.4600	94,594	31.11	30.09	30.34	38.00	23.01	19,634,657						
finapps-forbes-com	layn	1.5%	$30.80	30.48	0.46	94,594	31.11	30.09	30.34	38.00	23.01	20 mil	16.6	605 mil	0.0	0.00	1.86	
finviz	layn	1.52%	30.80			94,594			30.34	-18.95%	33.85%	19.63m	16.31	595.57m			1.86	
fool	layn	+1.52%	$30.80	$30.48	0.46	94,594	$31.11	$30.09	$30.34	$38.00	$23.01		15.90	$604.75m				
foxbusiness	layn		$30.80		+0.46	95,366			$30.34									
google-finance	layn	(1.52%)	30.80	30.48	+0.46	94,594.00	31.11	30.09		38.00	23.01	19.63m	16.56	604.75m			1.86	
howthemarketworks	layn	1.516%	30.8	30.48	0.46	92,047	31.11	30.09	30.34									
hpcwire	layn	+1.516%	30.80 usd	30.48	+0.4600	94,594	31.11	30.09	30.34	38.00	23.01	19,634,657						
insidestocks	layn	+1.52%	30.80	30.48	+0.46	94594	31.11	30.09					price earnings ratio: 16.56					
investopedia	layn	+1.52 %	$30.80	30.48	+0.46				30.34									
investorguide	layn	+1.52%	30.80	30.12	+0.46		31.11	30.09		38.00	23.01		16.39	604.7m			1.851	
marketintellisearch	layn	1.52 %	$30.80	$30.12	0.46	90.50k	$31.11	$30.09	$30.34			19.63m	16.31	0.60b	0.0 %		1.86	
marketwatch	layn	+1.52%	$30.80	open: 30.48	+0.46	3,719	$31.11	$30.09	$30.34	$38.00	$23.01		16.62	$579.23m			1.85	
minyanville	layn	+1.516%	30.80 usd	30.48	+0.4600	94,594	31.11	30.09	30.34	38.00	23.01	19,634,657						
msn-money	layn	+1.52%	30.80	30.48	+0.46	94,594	31.11	30.09	30.34	38.00	23.01	19.63 mil	16.65	595.72 mil			1.86	
nasdaq-com	layn	1.52%	$ 30.80	$ 30.48	0.46	94,594	$ 31.11	$ 30.09	$ 30.34	$ 38	$ 23.01	19,569,000	16.56	$ 602,725,200			$ 1.86	
optimum	layn	+1.52%	30.80 ( 4:30 pm edt)	30.48	+0.46	94,594	31.11	30.09	30.34	38.00	23.01	19.63m	16.6	604.7m			1.85	
paidcontent	layn	+1.516%	30.80 usd	30.48	+0.4600	94,594	31.11	30.09	30.34	38.00	23.01	19,634,657						
pc-quote	layn	1.52%	30.8	30.48	0.46	94,594	31.11	30.09	30.34	38.00	23.01	19,341,750	16.4	595,726,000				
personal-wealth-biz	layn	+1.52%	30.80	30.12		95,366	31.11	30.09	30.34	38.00	23.01		16.39			0.00	1.851	
predictwallstreet	layn	+1.52%	30.80		+0.46	94,594												
raymond-james	layn	1.52	30.80	30.48	0.46	94,594	31.11	30.09	30.80	38.00	23.01		16.47				1.87	
renewable-energy-world	layn	+1.516%	30.80 usd	30.48	+0.4600	94,594	31.11	30.09	30.34	38.00	23.01	19,634,657						
screamingmedia	layn	+1.52%	$	open: 30.48	+0.46	2,947	$31.11	$30.09	$30.34	$38.00	$23.01		16.62	$579.23m			1.85	
scroli	layn	%	layn			0												
simple-stock-quotes	layn	+1.52%	last trade: 30.80		change: 0.460								p/e ratio: 16.39					
smartmoney	layn	(1.52%)	30.80	$30.48	0.46	94,594	$31.11	$30.09	$30.34	$38.00	$23.01			595,700	0.00%	$0.00		
stocknod	layn	+1.516%	30.80 usd	30.48	+0.4600	94,594	31.11	30.09	30.34	38.00	23.01	19,634,657						
stockpickr	layn	1.52%	$30.80 0.46 | 1.52%	30.48	0.46	94.59k	31.11	30.09	30.34	38.00	23.01							
stocksmart	layn	.0 %	$28.65	34.34	0	11,956	29.6	28.54										
stocktwits	layn	1.42%	30.77		+0.43													
streetinsider-com	layn	1.52%	30.80	$30.48	+0.46	94,594	$31.11	$30.09	$30.34	$38.00	$23.01		16.65				$1.85	
thecramerreport	layn		30.80	30.12	+0.46	94594	31.11	30.09										
thestree	layn	1.52%	$30.8	30.48	0.46	94594	31.11	30.09	30.34	-38.0	23.01	1.9634657e7		5.79222382e8				
tickerspy	layn	1.52%	$30.80	30.48	+0.46	94,594	31.11	30.09	30.34	38.00	23.01		16.4	593.7m	0.00%	$0.00		
tmx-quotemedia	layn	1.52%	30.800	30.480	0.460	95,366	31.110	30.090	30.340	38.000	23.010	19,634,657	16.40	604,747,436			1.85	
updown	layn	1.52%	$30.80	$30.48	$0.46	90,948	$31.11	$30.09	$30.34	$38.00	$23.01	19.56b	16.14	$596m			1.88	
wallstreetsurvivor	layn	1.52%	30.80	30.48	0.46	92,047	31.11	30.09		38.00	23.01		16.40	$596m			1.53	
yahoo-finance	layn	1.52%	30.80	30.12	0.46	94,594	31.11	30.09	30.34	38.00	23.01		16.64	604.73m			1.85	
ycharts-com	layn	+1.42%	30.77		+0.43					38.00	23.01		16.63	602.17m	0.00%		1.85	
zacks	layn	(1.52%)	30.80		0.46	vol.  94,594	31.11	30.09		38.00	23.01		17.64	593.72 m	0.00	0.00	1.72	
advfn	erts	2.50	24.19	23.57	0.59	4768735	24.2	23.4										
barchart	erts	+2.50%	24.19	23.57	+0.59	4,516,337	24.20	23.40	23.60	24.79	14.30		138.88	$8.09 b			-0.84	
barrons	erts	2.50%	24.19	23.57	+0.59	4.689m	24.20	23.57				330.00 million		$7.97 billion	erts has not issued dividends in more than 1 year.			
bloomberg	erts	2.500%	24.190	23.570	0.590	4,768,735	24.200	23.400		24.79	14.06	332.448mil		8,041.913mil			-0.550	
boston-com	erts	+2.500%	24.19 usd	23.57	+0.5900	4,765,904	24.20	23.40	23.60	24.58	14.06	333,227,368						
bostonmerchant	erts	+2.500%	24.19 usd	23.57	+0.5900	4,765,904	24.20	23.40	23.60	24.58	14.06	333,227,368						
business-insider	erts	+2.500%	24.19 usd	23.57	+0.5900	4,765,904	24.20	23.40	23.60	24.58	14.06	333,227,368						
chron	erts	+2.500%	24.19 usd	23.57	+0.5900	4,765,904	24.20	23.40	23.60	24.58	14.06	333,227,368						
cio-com	erts	+2.50%	24.19 usd	23.57	+0.5900	4,765,904	24.20	23.40	23.60	24.58	14.06	333,227,368		8b				
cnn-money	erts	+2.50%today&rsquo;s change	24.19data as of 4:00pm et	23.57	+0.59	4,688,955	24.20	23.41	23.60				nm	$8.1b				
easystockalterts	erts	2.50%	24.19	23.57	+0.59	4765904	24.20	23.40	23.60	24.79	14.06						-0.84	
eresearch-fidelity-com	erts	2.50%	24.1900	23.5700	0.5900	4,768,735	24.2000	23.4000	23.6000	24.7900	14.0600	331,346,000	nm	$7.82b				
finance-abc7-com	erts	+2.500%	24.19 usd	23.57	+0.5900	4,765,904	24.20	23.40	23.60	24.58	14.06	333,227,368						
finance-abc7chicago-com	erts	+2.500%	24.19 usd	23.57	+0.5900	4,765,904	24.20	23.40	23.60	24.58	14.06	333,227,368						
financial-content	erts	+2.500%	24.19 usd	23.57	+0.5900	4,765,904	24.20	23.40	23.60	24.58	14.06	333,227,368						
finapps-forbes-com	erts	2.5%	$24.19	23.57	0.59	4,768,735	24.20	23.40	23.60	24.79	14.06	331 mil		8 bil	0.0	0.00	-0.84	
finviz	erts	2.50%	24.19			4,768,735			23.60	-2.42%	72.05%	331.35m		7.82b			-0.84	
fool	erts	+2.50%	$24.19	$23.57	0.59	4,697,954	$24.20	$23.40	$23.60	$24.79	$14.06		0.00	$8.04b				
foxbusiness	erts		$24.19		+0.59	4,898,013			$23.60									
google-finance	erts	(2.50%)	24.19	23.57	+0.59	4.77m	24.20	23.40		24.79	14.06	332.45m		8.04b			-0.84	
howthemarketworks	erts	2.5%	24.19	23.57	0.59	4,765,904	24.2	23.4	23.6									
hpcwire	erts	+2.500%	24.19 usd	23.57	+0.5900	4,765,904	24.20	23.40	23.60	24.58	14.06	333,227,368						
insidestocks	erts	+2.50%	24.19	23.57	+0.59	4414728	24.20	23.40					price earnings ratio: 34.56					
investopedia	erts	+2.46 %	$24.18	23.57	+0.58				23.60									
investorguide	erts	+2.50%	24.19	23.42	+0.59		24.20	23.40		24.05	14.30			8.042b			-0.836	
marketintellisearch	erts	2.71 %	$24.24	$23.57	0.64	4709.80k	$24.20	$23.40	$23.60			331.35m	0.00	7.82b	0.0 %		-0.84	
marketwatch	erts	+2.50%	$24.18	open: 23.57	+0.59	158,889	$24.20	$23.57	$23.60	$24.79	$14.32			$7.97b				
minyanville	erts	+2.500%	24.19 usd	23.57	+0.5900	4,765,904	24.20	23.40	23.60	24.58	14.06	333,227,368						
msn-money	erts	+2.50%	24.19	23.57	+0.59	4.77 mil	24.20	23.40	23.60	24.79	14.06	331.35 mil	-28.80	7.82 bil			-0.84	
nasdaq-com	erts	2.5%	$ 24.19	$ 23.57	0.59	4,768,735	$ 24.20	$ 23.40	$ 23.60	$ 24.79	$ 14.06	332,448,000		$ 8,041,917,120			$ -0.84	
optimum	erts	+2.46%	24.18 ( 4:00 pm edt)	23.57	+0.58	4,642,332	24.20	23.40	23.60	24.79	14.06	333.23m		8.1b			-0.84	
paidcontent	erts	+2.500%	24.19 usd	23.57	+0.5900	4,765,904	24.20	23.40	23.60	24.58	14.06	333,227,368						
pc-quote	erts	2.50%	24.19	23.57	0.59	4,898,133	24.2	23.4	23.6	24.79	14.06	323,264,390	-28.09524	7,819,766,000				
personal-wealth-biz	erts	+2.50%	24.19	23.42		4,898,013	24.20	23.40	23.60	24.05	14.30					0.00	-0.836	
predictwallstreet	erts	+2.50%	24.19		+0.59	4,768,735												
raymond-james	erts	2.50	24.19	23.57	0.59	4,768,735	24.20	23.40	24.19	24.79	14.06						-0.84	
renewable-energy-world	erts	+2.500%	24.19 usd	23.57	+0.5900	4,765,904	24.20	23.40	23.60	24.58	14.06	333,227,368						
screamingmedia	erts	+2.50%	$	open: 23.57	+0.59	160,589	$24.20	$23.57	$23.60	$24.79	$14.32			$7.97b				
scroli	erts	2.50%	erts 24.19	23.57	0.59	4,140,091	24.20	23.40	23.60	24.79	14.06		0.00				-0.84	
simple-stock-quotes	erts	+2.50%	last trade: 24.19		change: 0.590													
smartmoney	erts	(2.50%)	24.19	$23.57	0.59	4,768,735	$24.20	$23.40	$23.60	$24.79	$14.06			7,864,200	0.00%	$0.00		
stocknod	erts	+2.500%	24.19 usd	23.57	+0.5900	4,765,904	24.20	23.40	23.60	24.58	14.06	333,227,368						
stockpickr	erts	2.50%	$24.19 0.59 | 2.50%	23.57	0.59	4.77m	24.20	23.40	23.60	24.79	14.06							
stocksmart	erts	.0 %	$24.41	16.59	0	739,029	24.785	24.27										
stocktwits	erts	2.46%	24.18		+0.58													
streetinsider-com	erts	2.50%	24.19	$23.57	+0.59	4,765,904	$24.20	$23.40	$23.60	$24.79	$14.06						$-0.84	
thecramerreport	erts		24.19	23.42	+0.59	4768735	24.20	23.40										
thestree	erts	2.5%	$24.19	23.57	0.59	4768094	24.2	23.4	23.6	-24.79	14.06	3.32447808e8		7.867498158e9				
tickerspy	erts	2.50%	$24.19	23.57	+0.59	4,768,735	24.20	23.40	23.60	24.79	14.06		-28.1	7.8b	0.00%	$0.00		
tmx-quotemedia	erts	2.50%	24.190	23.570	0.590	4,872,392	24.200	23.400	23.600	24.790	14.060	332,447,808		8,041,912,476			-0.84	
updown	erts	2.50%	$24.19	$23.57	$0.59	4,688,955	$24.20	$23.40	$23.60	$24.79	$14.06	332.44b		$7.84b			-0.84	
wallstreetsurvivor	erts	2.50%	24.19	23.57	0.59	4,765,904	24.20	23.40		24.79	14.06			$8b			-0.84	
yahoo-finance	erts	2.50%	24.19	23.42	0.59	4,768,735	24.20	23.40	23.60	24.79	14.30			8.04b			-0.84	
ycharts-com	erts	+2.46%	24.18		+0.58					24.79	14.06			8.08b	0.00%		-0.84	
zacks	erts	(2.50%)	24.19		0.59	vol.  4,768,735	24.20	23.41		24.79	14.06		138.82	7.82 b	0.00	0.00	.17	
advfn	aig	2.25	29.98	29.25	0.66	7995279	30.0	29.13										
barchart	aig	+2.25%	29.98	29.26	+0.66	7,995,279	30.00	29.13	29.32	62.87	27.10		0.00	$53.87 b			-5.33	
barrons	aig	2.25%	29.98	29.25	+0.66	7.982m	30.00	29.13				136.65 million		$55.27 billion	aig has not issued dividends in more than 1 year.			
bloomberg	aig	2.251%	29.980	29.250	0.660	7,995,279	30.000	29.130		52.67	27.10	1,896.748mil		56,864.490mil			-12.820	
boston-com	aig	+2.251%	29.98 usd	29.25	+0.6600	7,995,279	30.00	29.13	29.32	62.87	27.10	1,796,747,575						
bostonmerchant	aig	+2.251%	29.98 usd	29.25	+0.6600	7,995,279	30.00	29.13	29.32	62.87	27.10	1,796,747,575						
business-insider	aig	+2.251%	29.98 usd	29.25	+0.6600	7,995,279	30.00	29.13	29.32	62.87	27.10	1,796,747,575						
chron	aig	+2.251%	29.98 usd	29.25	+0.6600	7,995,279	30.00	29.13	29.32	62.87	27.10	1,796,747,575						
cio-com	aig	+2.25%	29.98 usd	29.25	+0.6600	7,995,279	30.00	29.13	29.32	62.87	27.10	1,796,747,575	3.376	54b				
cnn-money	aig	+2.25%	29.98	29.25	+0.66	7,995,279	30.00	29.13	29.32				3.4	$53.9b				
easystockalterts	aig	2.26%	29.98	29.25	+0.66	7995279	30.00	29.13	29.32	62.87	27.10		3.38				8.88	
eresearch-fidelity-com	aig	2.25%	29.9800	29.2500	0.6600	7,995,279	30.0000	29.1300	29.3200	62.8700	27.1000	1,896,748,000	2.69	$55.61b				
finance-abc7-com	aig	+2.251%	29.98 usd	29.25	+0.6600	7,995,279	30.00	29.13	29.32	62.87	27.10	1,796,747,575						
finance-abc7chicago-com	aig	+2.251%	29.98 usd	29.25	+0.6600	7,995,279	30.00	29.13	29.32	62.87	27.10	1,796,747,575						
financial-content	aig	+2.251%	29.98 usd	29.25	+0.6600	7,995,279	30.00	29.13	29.32	62.87	27.10	1,796,747,575						
finapps-forbes-com	aig	2.2%	$29.98	29.25	0.66	7,995,279	30.00	29.13	29.32	52.67	27.10	1.9 bil		57 bil	0.0	0.00		
finviz	aig	2.25%	29.98			7,992,979			29.32	-43.09%	10.63%	1.90b	2.84	56.86b			10.55	
fool	aig	+2.25%	$29.98	$29.25	0.66	7,980,893	$30.00	$29.13	$29.32	$62.87	$27.10		0.00	$53.87b	0.80%	4.36		
foxbusiness	aig		$29.98		+0.66	8,002,079			$29.32									
google-finance	aig	(2.25%)	29.98	29.25	+0.66	8.00m	30.00	29.13		62.87	27.10	1.80b	2.84	53.87b			10.55	
howthemarketworks	aig	2.251%	29.98	29.25	0.66	7,982,193	30	29.13	29.32									
hpcwire	aig	+2.251%	29.98 usd	29.25	+0.6600	7,995,279	30.00	29.13	29.32	62.87	27.10	1,796,747,575						
insidestocks	aig	+2.25%	29.98	29.26	+0.66	7989893	30.00	29.13					price earnings ratio: 2.10					
investopedia	aig	+2.25 %	$29.98	29.25	+0.66				29.32									
investorguide	aig	+2.25%	29.98	29.25	+0.66		30.00	29.13		62.87	27.50		9.66	53.866b			3.035	
marketintellisearch	aig	2.25 %	$29.98	$29.25	0.66	7925.50k	$30.00	$29.13	$29.32			1896.75m	2.78	55.61b	0.0 %		10.55	
marketwatch	aig	+2.25%	$29.81	open: 29.25	+0.66	18,098	$30.00	$29.13	$29.32	$52.67	$27.10		7.98	$55.27b			3.76	
minyanville	aig	+2.251%	29.98 usd	29.25	+0.6600	7,995,279	30.00	29.13	29.32	62.87	27.10	1,796,747,575						
msn-money	aig	+2.25%	29.98	29.25	+0.66	8 mil	30.00	29.13	29.32	62.87	27.10	1.90 bil	2.68	55.61 bil			-5.36	
nasdaq-com	aig	2.25%	$ 29.98		0.66	7,995,279	$ 30	$ 29.13	$ 29.32	$ 62.87	$ 27.10	1,796,748,000		$ 53,866,505,040			$ -5.33	
optimum	aig	+2.25%	29.98 ( 4:15 pm edt)	29.25	+0.66	7,995,279	30.00	29.13	29.32	62.87	27.10	1.80b	3.4	53.9b	2.07	0.62	8.88	
paidcontent	aig	+2.251%	29.98 usd	29.25	+0.6600	7,995,279	30.00	29.13	29.32	62.87	27.10	1,796,747,575						
pc-quote	aig	2.25%	29.98	29.25	0.66	7,995,279	30.0	29.13	29.32	62.87	27.10	1,854,991,728	2.62254	55,612,652,000		4.4		
personal-wealth-biz	aig	+2.25%	29.98	29.25		8,002,079	30.00	29.13	29.32	62.87	27.50		9.66		28.21	8.27	3.035	
predictwallstreet	aig	+2.25%	29.98		+0.66	7,995,279												
raymond-james	aig	2.25	29.98	29.25	0.66	7,995,279	30.00	29.13	29.98	62.87	27.10		2.75				10.91	
renewable-energy-world	aig	+2.251%	29.98 usd	29.25	+0.6600	7,995,279	30.00	29.13	29.32	62.87	27.10	1,796,747,575						
screamingmedia	aig	+2.25%	$	open: 29.25	+0.66	18,098	$30.00	$29.13	$29.32	$52.67	$27.10		7.98	$55.27b			3.76	
scroli	aig	2.25%	aig 29.98	29.25	0.66	6,831,429	29.99	29.13	29.32	62.87	27.10		2.84				10.55	
simple-stock-quotes	aig	+2.25%	last trade: 29.98		change: 0.660								p/e ratio: 9.66					
smartmoney	aig	(2.25%)	29.98	$29.25	0.66	7,995,279	$30.00	$29.13	$29.32	$62.87	$27.10			52,680,600	0.00%	$4.40		
stocknod	aig	+2.251%	29.98 usd	29.25	+0.6600	7,995,279	30.00	29.13	29.32	62.87	27.10	1,796,747,575						
stockpickr	aig	2.25%	$29.98 0.66 | 2.25%	29.29	0.66	7.99m	30.00	29.13	29.32	62.87	27.10							
stocksmart	aig	.0 %	$28.005	57.5	0	1,825,290	28.48	27.93										
stocktwits	aig	2.22%	29.97		+0.65													
streetinsider-com	aig	2.25%	29.98	$29.25	+0.66	7,995,279	$30.00	$29.13	$29.32	$62.87	$27.10		3.38				$8.88	
thecramerreport	aig		29.98	29.25	+0.66	7995279	30.00	29.13										
thestree	aig	2.25%	$29.98	29.29	0.66	7992979	30.0	29.13	29.32	-62.87	27.1	1.796747575e9		5.2357224336e10				
tickerspy	aig	2.25%	$29.98	29.25	+0.66	7,995,279	30.00	29.13	29.32	62.87	27.10		2.6	52.6b	0.00%	$4.40		
tmx-quotemedia	aig	2.25%	29.980	29.250	0.660	8,002,079	30.000	29.130	29.320	62.870	27.100	1,796,747,575		53,866,492,299			-5.45	
updown	aig	2.25%	$29.98	$29.25	$0.66	7,979,869	$30.00	$29.13	$29.32	$62.87	$27.10	1796.74b	21.19	$52.68b			1.38	
wallstreetsurvivor	aig	2.25%	29.98	29.25	0.66	7,982,193	30.00	29.13		62.87	27.10			$53b			11.60	
yahoo-finance	aig	2.25%	29.98	29.25	0.66	7,995,279	30.00	29.13	29.32	62.87	27.10		9.88	53.87b			3.04	
ycharts-com	aig	+2.22%	29.97		+0.65					62.87	27.10		3.49	53.85b	0.00%		8.59	
zacks	aig	(2.25%)	29.98		0.66	vol.  7,995,279		29.13		52.67	27.10			55.61 b	0.00	0.00	-14.38	
advfn	wfd	1.23	8.22	8.1	0.1	32441	8.24	8.093										
barchart	wfd	+1.23%	8.22	8.10	+0.10	42,957	8.24	8.09	8.12	9.23	6.94		67.33	$231.56 m	2.97%	$0.24	+0.12	
barrons	wfd	1.23%	8.22	8.10	+0.10	32,441	8.24	8.093				27.79 million		$226.61 million	2.92%	$0.15		
bloomberg	wfd	1.232%	8.220	8.100	0.100	32,441	8.240	8.093		9.29	6.98	28.046mil	68.500	230.534mil	6.569	0.060 regular cash	0.120	
boston-com	wfd	+1.232%	8.220 usd	8.100	+0.1000	32,441	8.240	8.093	8.120	9.450	7.230	28,045,510						
bostonmerchant	wfd	+1.232%	8.220 usd	8.100	+0.1000	32,441	8.240	8.093	8.120	9.450	7.230	28,045,510						
business-insider	wfd	+1.232%	8.220 usd	8.100	+0.1000	32,441	8.240	8.093	8.120	9.450	7.230	28,045,510						
chron	wfd	+1.232%	8.220 usd	8.100	+0.1000	32,441	8.240	8.093	8.120	9.450	7.230	28,045,510						
cio-com	wfd	+1.23%	8.220 usd	8.100	+0.1000	32,441	8.240	8.093	8.120	9.450	7.230	28,045,510	68.50	231m	3.1	0.24		
cnn-money	wfd	+1.23%today&rsquo;s change	8.22data as of 4:00pm et	8.10	+0.10	28,816	8.24	8.09	8.12				68.5	$230.5m	2.92%			
easystockalterts	wfd	1.23%	8.22	8.10	+0.10	32441	8.24	8.09	8.12	9.45	7.23		68.50				0.12	
eresearch-fidelity-com	wfd	1.23%	8.2200	8.1000	0.1000	32,441	8.2400	8.0930	8.1200	9.4500	7.2300	28,046,000	67.67	$227.73m	2.96%	$0.060000		
finance-abc7-com	wfd	+1.232%	8.220 usd	8.100	+0.1000	32,441	8.240	8.093	8.120	9.450	7.230	28,045,510						
finance-abc7chicago-com	wfd	+1.232%	8.220 usd	8.100	+0.1000	32,441	8.240	8.093	8.120	9.450	7.230	28,045,510						
financial-content	wfd	+1.232%	8.220 usd	8.100	+0.1000	32,441	8.240	8.093	8.120	9.450	7.230	28,045,510						
finapps-forbes-com	wfd	1.2%	$8.22	8.10	0.10	32,441	8.24	8.09	8.12	9.45	7.23	28 mil	68.5	231 mil	6.6	0.54	0.12	
finviz	wfd	1.23%	8.22			32,441			8.12	-10.29%	20.21%	28.05m	73.82	227.77m		0.24	0.11	
fool	wfd	+1.23%	$8.22	$8.10	0.10	28,816	$8.24	$8.09	$8.12	$9.45	$7.23		67.30	$230.53m	2.50%	0.24		
foxbusiness	wfd		$8.22		+0.10	32,441			$8.12									
google-finance	wfd	(1.23%)	8.22	8.10	+0.10	32,441.00	8.24	8.09		9.45	7.23	28.05m	75.34	230.53m	2.92	0.06	0.11	
howthemarketworks	wfd	1.232%	8.22	8.1	0.1	28,816	8.24	8.093	8.12									
hpcwire	wfd	+1.232%	8.220 usd	8.100	+0.1000	32,441	8.240	8.093	8.120	9.450	7.230	28,045,510						
insidestocks	wfd	+1.23%	8.22	8.10	+0.10	28416	8.24	8.09										
investopedia	wfd	+1.23 %	$8.22	8.10	+0.10				8.12									
investorguide	wfd	+1.23%	8.22	8.10	+0.10		8.24	8.093		9.45	7.23		74.50	219.9m			0.109	
marketintellisearch	wfd	1.23 %	$8.22	$8.10	0.10	38.60k	$8.24	$8.09	$8.12			28.05m	73.82	0.23b	2.96 %		0.11	
marketwatch	wfd	+1.23%	$8.22	open: 8.10	+0.10	3,625	$8.24	$8.09	$8.12	$9.45	$7.23		75.21	$226.61m	2.92%	0.15	0.11	
minyanville	wfd	+1.232%	8.220 usd	8.100	+0.1000	32,441	8.240	8.093	8.120	9.450	7.230	28,045,510						
msn-money	wfd	+1.23%	8.22	8.10	+0.10	32,441	8.24	8.09	8.12	9.45	7.23	28.05 mil	74.73	227.73 mil	2.96%	0.24	0.11	
nasdaq-com	wfd	1.23%	$ 8.22	$ 8.10	0.10	32,441	$ 8.24	$ 8.093	$ 8.12	$ 9.45	$ 7.23	28,046,000	68.5	$ 230,538,120	10.34 %	$0.840000	$ 0.12	
optimum	wfd	+1.23%	8.22 ( 4:00 pm edt)	8.10	+0.10	32,441	8.24	8.09	8.12	9.45	7.23	28.05m	68.5	230.5m	10.22	0.84	0.12	
paidcontent	wfd	+1.232%	8.220 usd	8.100	+0.1000	32,441	8.240	8.093	8.120	9.450	7.230	28,045,510						
pc-quote	wfd	1.23%	8.22	8.1	0.10	32,441	8.24	8.093	8.12	9.45	7.23	27,704,805	73.81818	227,734,000		0.21		
personal-wealth-biz	wfd	+1.23%	8.22	8.10		32,441	8.24	8.093	8.12	9.45	7.23		74.50		6.65	0.54	0.109	
predictwallstreet	wfd	+1.23%	8.22		+0.10	32,441												
raymond-james	wfd	1.23	8.22	8.10	0.10	32,441	8.24	8.09	8.22	9.45	7.23		68.50				0.12	
renewable-energy-world	wfd	+1.232%	8.220 usd	8.100	+0.1000	32,441	8.240	8.093	8.120	9.450	7.230	28,045,510						
screamingmedia	wfd	+1.23%	$	open: 8.10	+0.10	3,625	$8.24	$8.09	$8.12	$9.45	$7.23		75.21	$226.61m	2.92%	0.15	0.11	
scroli	wfd	%	wfd			0												
simple-stock-quotes	wfd	+1.23%	last trade: 8.22		change: 0.100								p/e ratio: 74.5					
smartmoney	wfd	(1.23%)	8.22	$8.10	0.10	32,441	$8.24	$8.09	$8.12	$9.45	$7.23			227,700	2.96%	$0.15		
stocknod	wfd	+1.232%	8.220 usd	8.100	+0.1000	32,441	8.240	8.093	8.120	9.450	7.230	28,045,510						
stockpickr	wfd	1.23%	$8.22 0.10 | 1.23%	8.10	0.10	32.44k	8.24	8.09	8.12	9.45	7.23							
stocksmart	wfd	.0 %	$8	9.33	0	12,890	8.45	8										
stocktwits	wfd	1.48%	8.24		+0.12													
streetinsider-com	wfd	1.23%	8.22	$8.10	+0.10	32,441	$8.24	$8.09	$8.12	$9.45	$7.23		68.50				$0.12	
thecramerreport	wfd		8.22	8.10	+0.10	32441	8.24	8.093										
thestree	wfd	1.23%	$8.22	8.1	0.1	32441	8.24	8.09	8.12	-9.45	7.23	2.804551e7		2.26607721e8				
tickerspy	wfd	1.23%	$8.22	8.10	+0.10	32,441	8.24	8.09	8.12	9.45	7.23		73.8	227.7m	2.96%	$0.21		
tmx-quotemedia	wfd	1.23%	8.220	8.100	0.100	32,441	8.240	8.093	8.120	9.450	7.230	28,045,510	67.70	230,534,092	2.956	0.210 usd	0.12	
updown	wfd	1.23%	$8.22	$8.10	$0.10	27,189	$8.24	$8.09	$8.12	$9.45	$7.23	28.04b	75.27	$228m			0.11	
wallstreetsurvivor	wfd	1.23%	8.22	8.10	0.10	28,816	8.24	8.09		9.45	7.23		67.70	$228m	3.00%	0.52 -	0.11	
yahoo-finance	wfd	1.23%	8.22	8.10	0.10	32,441	8.24	8.09	8.12	9.45	7.23		75.41	219.85m	3.00%	0.24	0.11	
ycharts-com	wfd	+1.48%	8.24		+0.12					9.45	7.23		74.91	232.12m	2.86%		0.11	
zacks	wfd	(1.23%)	8.22		0.10	vol.  32,441	8.24	8.09		9.45	7.23		67.67	227.73 m	2.96	0.24	.12	
advfn	symm	0.00	5.83	5.8	0.0	209272	5.89	5.74										
barchart	symm	unch	5.83	5.80	unch	209,272	5.89	5.74	5.83	7.50	4.69		17.97	$253.37 m			-0.02	
barrons	symm	0.00%	5.83	5.80	0.00	202,645	5.89	5.74				43.90 million		$248.77 million	symm has not issued dividends in more than 1 year.			
bloomberg	symm		5.830	5.800		209,272	5.890	5.740		7.50	4.69	43.265mil	20.821	252.236mil			0.280	
boston-com	symm	0.00%	5.830 usd	5.800	+0.00	209,272	5.890	5.740	5.830	7.500	4.690	43,265,146						
bostonmerchant	symm	0.00%	5.830 usd	5.800	+0.00	209,272	5.890	5.740	5.830	7.500	4.690	43,265,146						
business-insider	symm	0.00%	5.830 usd	5.800	+0.00	209,272	5.890	5.740	5.830	7.500	4.690	43,265,146						
chron	symm	0.00%	5.830 usd	5.800	+0.00	209,272	5.890	5.740	5.830	7.500	4.690	43,265,146						
cio-com	symm	0.00%	5.830 usd	5.800	+0.00	209,272	5.890	5.740	5.830	7.500	4.690	43,265,146		252m				
cnn-money	symm	0.00%today&rsquo;s change	5.83data as of 4:00pm et	5.80	0.00	203,196	5.89	5.74	5.83				nm	$252.2m				
easystockalterts	symm	0.00%	5.83	5.80	+0.00	209272	5.89	5.74	5.83	7.50	4.69						-0.02	
eresearch-fidelity-com	symm	0.00%	5.8300	5.8000	0.0000	209,272	5.8900	5.7400	5.8300	7.5000	4.6900	43,265,000	nm	$252.23m				
finance-abc7-com	symm	0.00%	5.830 usd	5.800	+0.00	209,272	5.890	5.740	5.830	7.500	4.690	43,265,146						
finance-abc7chicago-com	symm	0.00%	5.830 usd	5.800	+0.00	209,272	5.890	5.740	5.830	7.500	4.690	43,265,146						
financial-content	symm	0.00%	5.830 usd	5.800	+0.00	209,272	5.890	5.740	5.830	7.500	4.690	43,265,146						
finapps-forbes-com	symm	0.0%	$5.83	5.80	0.00	209,272	5.89	5.74	5.83	7.50	4.69	43 mil		252 mil	0.0	0.00	-0.02	
finviz	symm	0.00%	5.83			209,272			5.83	-22.27%	24.31%	43.27m		252.26m			-0.02	
fool	symm	+0.09%	$5.83	$5.80	0.00	203,196	$5.89	$5.74	$5.83	$7.50	$4.69		0.00	$252.24m				
foxbusiness	symm		$5.83		0.00	209,402			$5.83									
google-finance	symm	(0.00%)	5.83	5.80	0.00	209,272.00	5.89	5.74		7.50	4.69	43.27m		252.24m			-0.02	
howthemarketworks	symm	0%	5.83	5.8	0	203,196	5.89	5.74	5.83									
hpcwire	symm	0.00%	5.830 usd	5.800	+0.00	209,272	5.890	5.740	5.830	7.500	4.690	43,265,146						
insidestocks	symm	unch%	5.83	5.80		209272	5.89	5.74					price earnings ratio: 14.58					
investopedia	symm		$5.83	5.80					5.83									
investorguide	symm	0.00%	5.83	5.79	0.00		5.89	5.74		7.50	4.69			250.8m			-0.019	
marketintellisearch	symm	0.0 %	$5.83	$5.80	0.00	200.90k	$5.89	$5.80	$5.83			43.27m	0.00	0.25b	0.0 %		-0.02	
marketwatch	symm	0.00%	$5.83	open: 5.80	0.00	6,076	$5.89	$5.74	$5.83	$7.50	$4.69			$248.77m				
minyanville	symm	0.00%	5.830 usd	5.800	+0.00	209,272	5.890	5.740	5.830	7.500	4.690	43,265,146						
msn-money	symm		5.83	5.80		209,272	5.89	5.74	5.83	7.50	4.69	43.27 mil	-291.50	252.24 mil			-0.02	
nasdaq-com	symm		$ 5.83	$ 5.80		209,272	$ 5.89	$ 5.74	$ 5.83	$ 7.50	$ 4.69	43,265,000		$ 252,234,950			$ -0.02	
optimum	symm	-	5.83 ( 4:00 pm edt)	5.80	-	203,196	5.89	5.74	5.83	7.50	4.69	43.27m		252.2m			-0.02	
paidcontent	symm	0.00%	5.830 usd	5.800	+0.00	209,272	5.890	5.740	5.830	7.500	4.690	43,265,146						
pc-quote	symm	0.00%	5.83	5.8	0.00	209,272	5.89	5.74	5.83	7.50	4.69	43,265,009	-291.5	252,235,000				
personal-wealth-biz	symm	0.00%	5.83	5.80		209,402	5.89	5.74	5.83	7.50	4.69					0.00	-0.019	
predictwallstreet	symm	0.00%	5.83		0.00	209,272												
raymond-james	symm	0.00	5.83	5.80	0.00	209,272	5.89	5.74	5.83	7.50	4.69						-0.02	
renewable-energy-world	symm	0.00%	5.830 usd	5.800	+0.00	209,272	5.890	5.740	5.830	7.500	4.690	43,265,146						
screamingmedia	symm	0.00%	$	open: 5.80	0.00	6,076	$5.89	$5.74	$5.83	$7.50	$4.69			$248.77m				
scroli	symm	%	symm			0												
simple-stock-quotes	symm	0.00%	last trade: 5.83		change: 0.000													
smartmoney	symm	(0.00%)	5.83	$5.80	0.00	209,272	$5.89	$5.74	$5.83	$7.50	$4.69			252,200	0.00%	$0.00		
stocknod	symm	0.00%	5.830 usd	5.800	+0.00	209,272	5.890	5.740	5.830	7.500	4.690	43,265,146						
stockpickr	symm	0.00%	$5.83 0.00 | 0.00%	5.80	0.00	209.27k	5.89	5.74	5.83	7.50	4.69							
stocksmart	symm	.0 %	$5.59	7.24	0	7,870	5.73	5.57										
stocktwits	symm	0.00%	5.83		0.00													
streetinsider-com	symm	-0%	5.83	$5.80		209,272	$5.89	$5.74	$5.83	$7.50	$4.69						$-0.02	
thecramerreport	symm		5.83	5.80	0.00	209272	5.89	5.80										
thestree	symm	0.0%	$5.83	5.8	0.0	203196	5.89	5.74	5.83	-7.5	4.69	4.3265146e7		2.4877459e8				
tickerspy	symm	0.00%	$5.83	5.80	0.00	203,196	5.89	5.74	5.83	7.50	4.69		-291.5	252.2m	0.00%	$0.00		
tmx-quotemedia	symm	0.00%	5.830	5.800	0.00	209,402	5.890	5.740	5.830	7.500	4.690	43,265,146		252,235,801			-0.02	
updown	symm	0.00%	$5.83	$5.80	$0.00	202,645	$5.89	$5.74	$5.83	$7.50	$4.69			$252m				
wallstreetsurvivor	symm	0.00%	5.83	5.80	0.00	203,196	5.89	5.74		7.50	4.69			$252m			0.06	
yahoo-finance	symm	0.00%	5.83	5.79	0.00	209,272	5.89	5.74	5.83	7.50	4.69			250.85m			-0.02	
ycharts-com	symm	+0.00%	5.83		+0.00					7.50	4.69			253.37m	0.00%		-0.01	
zacks	symm		5.83			vol.  209,272	5.89	5.74		7.50	4.69		18.22	252.24 m	0.00	0.00	.32	
advfn	de	2.53	84.54	82.2	2.09	5942334	84.73	81.7126										
barchart	de	+2.53%	84.54	82.07	+2.09	5,942,334	84.73	81.71	82.45	99.30	53.00		14.14	$35.59 b	1.99%	$1.64	+5.83	
barrons	de	2.53%	84.54	82.20	+2.09	5.939m	84.73	81.713				428.60 million		$34.60 billion	1.94%	$0.41		
bloomberg	de	2.535%	84.540	82.200	2.090	5,942,334	84.730	81.713		99.80	53.69	419.709mil	14.501	35,482.220mil	1.669	0.410 regular cash	5.830	
boston-com	de	+2.535%	84.54 usd	82.20	+2.090	5,942,334	84.73	81.71	82.45	99.80	53.69	419,709,211						
bostonmerchant	de	+2.535%	84.54 usd	82.20	+2.090	5,942,334	84.73	81.71	82.45	99.80	53.69	419,709,211						
business-insider	de	+2.535%	84.54 usd	82.20	+2.090	5,942,334	84.73	81.71	82.45	99.80	53.69	419,709,211						
chron	de	+2.535%	84.54 usd	82.20	+2.090	5,938,617	84.73	81.71	82.45	99.80	53.69	419,709,211						
cio-com	de	+2.53%	84.54 usd	82.20	+2.090	5,938,617	84.73	81.71	82.45	99.80	53.69	419,709,211	14.50	35b	2.1	1.64		
cnn-money	de	+2.53%	84.54	82.20	+2.09	5,920,822	84.73	81.71	82.45				14.5	$35.5b	1.94%			
easystockalterts	de	2.54%	84.54	82.20	+2.09	5938617	84.73	81.71	82.45	99.80	53.69		14.50				5.83	
eresearch-fidelity-com	de	2.53%	84.5400	82.2000	2.0900	5,938,617	84.7300	81.7126	82.4500	99.8000	53.6900	419,709,000	14.14	$34.61b	1.99%	$0.410000		
finance-abc7-com	de	+2.535%	84.54 usd	82.20	+2.090	5,938,617	84.73	81.71	82.45	99.80	53.69	419,709,211						
finance-abc7chicago-com	de	+2.535%	84.54 usd	82.20	+2.090	5,938,617	84.73	81.71	82.45	99.80	53.69	419,709,211						
financial-content	de	+2.535%	84.54 usd	82.20	+2.090	5,938,617	84.73	81.71	82.45	99.80	53.69	419,709,211						
finapps-forbes-com	de	2.5%	$84.54	82.20	2.09	5,938,617	84.73	81.71	82.45	99.80	53.69	420 mil	14.5	35 bil	1.9	1.64	5.83	
finviz	de	2.53%	84.54			5,938,617			82.45	-14.86%	60.19%	419.71m	14.17	34.61b		1.64	5.82	
fool	de	+2.53%	$84.54	$82.20	2.09	5,921,022	$84.73	$81.71	$82.45	$99.80	$53.69		14.10	$35.48b	2.20%	1.64		
foxbusiness	de		$84.54		+2.09	5,943,742			$82.45									
google-finance	de	(2.53%)	84.54	82.20	+2.09	5.94m	84.73	81.71		99.80	53.69	419.71m	14.51	35.48b	1.94	0.41	5.82	
howthemarketworks	de	2.535%	84.54	82.2	2.09	5,938,617	84.73	81.7126	82.45									
hpcwire	de	+2.535%	84.54 usd	82.20	+2.090	5,942,334	84.73	81.71	82.45	99.80	53.69	419,709,211						
insidestocks	de	+2.53%	84.54	82.07	+2.09	5938617	84.73	81.71					price earnings ratio: 14.50					
investopedia	de	+2.53 %	$84.54	82.20	+2.09				82.45									
investorguide	de	+2.53%	84.54	82.20	+2.09		84.73	81.7126		99.80	53.69		14.17	35.482b			5.817	
marketintellisearch	de	2.53 %	$84.54	$82.20	2.09	5849.70k	$84.73	$81.71	$82.45			419.71m	14.17	34.61b	1.99 %		5.82	
marketwatch	de	+2.53%	$84.30	open: 82.20	+2.09	32,221	$84.73	$81.71	$82.45	$99.80	$54.13		14.47	$34.60b	1.94%	0.41	5.84	
minyanville	de	+2.535%	84.54 usd	82.20	+2.090	5,938,617	84.73	81.71	82.45	99.80	53.69	419,709,211						
msn-money	de	+2.53%	84.54	82.20	+2.09	5.94 mil	84.73	81.71	82.45	99.80	53.69	419.71 mil	14.53	34.61 bil	1.99%	1.64	5.82	
nasdaq-com	de	2.53%	$ 84.54		2.09	5,938,617	$ 84.73	$ 81.7126	$ 82.45	$ 99.80	$ 53.69	536,431,000	14.5	$ 45,349,876,740	1.99 %	$1.640000	$ 5.83	
optimum	de	+2.53%	84.54 ( 4:00 pm edt)	82.20	+2.09	5,938,617	84.73	81.71	82.45	99.80	53.69	419.71m	14.5	35.5b	1.66	1.40	5.83	
paidcontent	de	+2.535%	84.54 usd	82.20	+2.090	5,938,617	84.73	81.71	82.45	99.80	53.69	419,709,211						
pc-quote	de	2.53%	84.54	82.2	2.09	5,942,334	84.73	81.7126	82.45	99.80	53.69	409,332,955	14.16667	34,605,008,000		0.41		
personal-wealth-biz	de	+2.53%	84.54	82.20		5,943,742	84.73	81.7126	82.45	99.80	53.69		14.17		1.71	1.41	5.817	
predictwallstreet	de	+2.53%	84.54		+2.09	5,938,617												
raymond-james	de	2.53	84.54	82.20	2.09	5,938,617	84.73	81.71	84.54	99.80	53.69		14.35				5.89	
renewable-energy-world	de	+2.535%	84.54 usd	82.20	+2.090	5,938,617	84.73	81.71	82.45	99.80	53.69	419,709,211						
screamingmedia	de	+2.53%	$	open: 82.20	+2.09	30,921	$84.73	$81.71	$82.45	$99.80	$54.13		14.47	$34.60b	1.94%	0.41	5.84	
scroli	de	2.53%	de 84.54	82.20	2.09	0	84.73	81.71	82.45	99.80	53.69		14.51				5.82	
simple-stock-quotes	de	+2.53%	last trade: 84.54		change: 2.090								p/e ratio: 14.17					
smartmoney	de	(2.53%)	84.54	$82.20	2.09	5,942,334	$84.73	$81.71	$82.45	$99.80	$53.69			34,605,000	1.99%	$0.41		
stocknod	de	+2.535%	84.54 usd	82.20	+2.090	5,942,334	84.73	81.71	82.45	99.80	53.69	419,709,211						
stockpickr	de	2.53%	$84.54 2.09 | 2.53%	82.06	2.09	5.94m	84.73	81.71	82.45	99.80	53.69							
stocksmart	de	.0 %	$82.79	83.25	0	347,047	85.89	82.73										
stocktwits	de	2.56%	84.56		+2.11													
streetinsider-com	de	2.53%	84.54	$82.20	+2.09	5,938,617	$84.73	$81.71	$82.45	$99.80	$53.69		14.50				$5.83	
thecramerreport	de		84.54	82.20	+2.09	5938617	84.73	81.7126										
thestree	de	2.53%	$84.54	82.06	2.09	5938617	84.73	81.71	82.45	-99.8	53.69	4.19709211e8		3.4596630263e10				
tickerspy	de	2.53%	$84.54	82.20	+2.09	5,938,617	84.73	81.71	82.45	99.80	53.69		14.2	34.6b	1.99%	$0.41		
tmx-quotemedia	de	2.53%	84.540	82.200	2.090	5,943,742	84.730	81.713	82.450	99.800	53.690	419,709,211	14.10	35,482,216,698	1.989	0.410 usd	5.83	
updown	de	2.53%	$84.54	$82.20	$2.09	5,912,572	$84.73	$81.71	$82.45	$99.80	$53.69	419.70b	13.98	$34.60b			5.90	
wallstreetsurvivor	de	2.53%	84.54	82.20	2.09	5,938,617	84.73	81.71		99.80	53.69		14.10	$35b	2.00%	1.16 -	4.35	
yahoo-finance	de	2.53%	84.54	82.20	2.09	5,938,617	84.73	81.71	82.45	99.80	53.69		14.53	35.48b	2.00%	1.64	5.82	
ycharts-com	de	+2.56%	84.56		+2.11					99.80	53.69		14.53	35.60b	1.95%		5.82	
zacks	de	(2.53%)	84.54		2.09	vol.  5,938,617	84.73	81.71		99.80	53.69		14.14	34.71 b	1.99	1.64	5.83	
advfn	dd	0.76	54.46	53.6	0.41	5225761	54.68	53.56										
barchart	dd	+0.76%	54.46	53.60	+0.41	4,813,944	54.68	53.56	54.05	56.58	32.63		14.85	$50.45 b	3.08%	$1.64	+3.58	
barrons	dd	0.76%	54.46	53.60	+0.41	5.226m	54.68	53.56				921.66 million		$49.52 billion	3.01%	$0.41		
bloomberg	dd	0.759%	54.460	53.600	0.410	5,225,761	54.680	53.560		57.00	33.73	928.707mil	15.178	50,568.100mil	3.013	0.410 regular cash	3.590	
boston-com	dd	+0.7586%	54.46 usd	53.60	+0.4100	5,225,761	54.68	53.56	54.05	56.88	33.73	928,707,000						
bostonmerchant	dd	+0.7586%	54.46 usd	53.60	+0.4100	5,225,761	54.68	53.56	54.05	56.88	33.73	928,707,000						
business-insider	dd	+0.7586%	54.46 usd	53.60	+0.4100	5,225,761	54.68	53.56	54.05	56.88	33.73	928,707,000						
chron	dd	+0.7586%	54.46 usd	53.60	+0.4100	5,225,761	54.68	53.56	54.05	56.88	33.73	928,707,000						
cio-com	dd	+0.76%	54.46 usd	53.60	+0.4100	5,225,761	54.68	53.56	54.05	56.88	33.73	928,707,000	15.25	51b	3.2	1.64		
cnn-money	dd	+0.76%today&rsquo;s change	54.46data as of 4:00pm et	53.60	+0.41	5,225,761	54.68	53.56	54.05				15.3	$50.6b	3.01%			
easystockalterts	dd	0.75%	54.45	53.60	+0.40	5219057	54.68	53.56	54.05	56.88	33.73		15.25				3.57	
eresearch-fidelity-com	dd	0.76%	54.4600	53.6000	0.4100	5,225,761	54.6800	53.5600	54.0500	57.0000	33.7300	928,707,000	15.06	$50.20b	3.03%	$0.410000		
finance-abc7-com	dd	+0.7586%	54.46 usd	53.60	+0.4100	5,225,761	54.68	53.56	54.05	56.88	33.73	928,707,000						
finance-abc7chicago-com	dd	+0.7586%	54.46 usd	53.60	+0.4100	5,225,761	54.68	53.56	54.05	56.88	33.73	928,707,000						
financial-content	dd	+0.7586%	54.46 usd	53.60	+0.4100	5,225,761	54.68	53.56	54.05	56.88	33.73	928,707,000						
finapps-forbes-com	dd	0.8%	$54.46	53.60	0.41	5,229,761	54.68	53.56	54.05	57.00	33.73	929 mil	15.2	51 bil	3.0	1.64	3.58	
finviz	dd	0.70%	54.43			5,095,978			54.05	-3.81%	66.86%	928.71m	15.10	50.20b		1.64	3.58	
fool	dd	+0.85%	$54.51	$53.60	0.46	4,770,051	$54.68	$53.56	$54.05	$57.00	$33.73		14.90	$50.62b	4.90%	1.64		
foxbusiness	dd		$54.47		+0.42	5,569,948			$54.05									
google-finance	dd	(0.78%)	54.47	53.60	+0.42	5.23m	54.68	53.56		57.00	33.73	928.71m	15.21	50.59b	3.01	0.41	3.58	
howthemarketworks	dd	0.777%	54.47	53.6	0.42	5,214,568	54.68	53.56	54.05									
hpcwire	dd	+0.7771%	54.47 usd	53.60	+0.4200	5,569,948	54.68	53.56	54.05	56.88	33.73	928,707,000						
insidestocks	dd	+0.72%	54.44	53.60	+0.39	4543707	54.68	53.56					price earnings ratio: 15.16					
investopedia	dd	+0.72 %	$54.44	53.60	+0.39				54.05									
investorguide	dd	+0.78%	54.47	53.60	+0.42		54.65	53.56		57.00	33.73		15.11	50.587b			3.577	
marketintellisearch	dd	0.78 %	$54.47	$53.60	0.42	5504.70k	$54.68	$53.56	$54.05			928.71m	15.10	50.20b	3.03 %		3.58	
marketwatch	dd	+0.78%	$54.34	open: 53.60	+0.42	51,591	$54.68	$53.56	$54.05	$57.00	$33.73		15.38	$49.52b	3.01%	0.41	3.54	
minyanville	dd	+0.7586%	54.46 usd	53.60	+0.4100	5,225,761	54.68	53.56	54.05	56.88	33.73	928,707,000						
msn-money	dd	+0.76%	54.46	53.60	+0.41	5.23 mil	54.68	53.56	54.05	57.00	33.73	928.71 mil	15.30	50.2 bil	3.03%	1.64	3.58	
nasdaq-com	dd	0.81%	$ 54.49		0.44	5,016,207	$ 54.68	$ 53.56	$ 54.05	$ 57	$ 33.73	928,707,000	15.22	$ 50,605,244,430	3.03 %	$1.640000	$ 3.58	
optimum	dd	+0.72%	54.44 ( 3:55 pm edt)	53.60	+0.39	4,979,971	54.68	53.56	54.05	56.88	33.73	928.71m	15.2	50.6b	3.01	1.64	3.57	
paidcontent	dd	+0.7586%	54.46 usd	53.60	+0.4100	5,225,761	54.68	53.56	54.05	56.88	33.73	928,707,000						
pc-quote	dd	0.78%	54.47	53.6	0.42	5,570,808	54.68	53.56	54.05	57.00	33.73	921,546,044	15.18258	50,196,613,000		0.41		
personal-wealth-biz	dd	+0.78%	54.47	53.60		5,572,632	54.68	53.56	54.05	57.00	33.73		15.11		3.03	1.64	3.577	
predictwallstreet	dd	+1.35%	54.04		+0.72	5,263,410												
raymond-james	dd	0.76	54.46	53.60	0.41	5,225,761	54.68	53.56	54.46	57.00	33.73		15.04				3.62	
renewable-energy-world	dd	+0.7586%	54.46 usd	53.60	+0.4100	5,225,761	54.68	53.56	54.05	56.88	33.73	928,707,000						
screamingmedia	dd	+0.76%	$	open: 53.60	+0.41	20,291	$54.68	$53.56	$54.05	$57.00	$33.73		15.37	$49.52b	3.01%	0.41	3.54	
scroli	dd	0.78%	dd 54.47	53.60	0.42	0	54.68	53.56	54.05	57.00	33.73		15.21				3.58	
simple-stock-quotes	dd	+0.74%	last trade: 54.45		change: 0.400								p/e ratio: 15.11					
smartmoney	dd	(0.76%)	54.46	$53.60	0.41	5,225,761	$54.68	$53.56	$54.05	$57.00	$33.73			50,196,600	3.03%	$0.41		
stocknod	dd	+0.7586%	54.46 usd	53.60	+0.4100	5,225,761	54.68	53.56	54.05	56.88	33.73	928,707,000						
stockpickr	dd	0.78%	$54.47 0.42 | 0.78%	53.58	0.42	5.04m	54.68	53.56	54.05	57.00	33.73							
stocksmart	dd	.0 %	$51.625	49.61	0	496,957	53.14	51.46										
stocktwits	dd	0.77%	54.47		+0.41													
streetinsider-com	dd	0.74%	54.45	$53.60	+0.40	5,219,057	$54.68	$53.56	$54.05	$56.88	$33.73		15.25				$3.57	
thecramerreport	dd		54.45	53.60	+0.40	5202661	54.68	53.56										
thestree	dd	0.78%	$54.47	53.58	0.42	5037085	54.68	53.56	54.05	-57.0	33.73	9.28707e8		4.951865724e10				
tickerspy	dd	0.74%	$54.45	53.60	+0.40	5,069,057	54.68	53.56	54.05	57.00	33.73		15.2	50.1b	3.03%	$0.41		
tmx-quotemedia	dd	0%	0		0	0			0			0		0				
updown	dd	0.78%	$54.47	$53.60	$0.42	5,521,032	$54.68	$53.56	$54.05	$57.00	$33.73	928.70b	14.82	$50.19b			3.65	
wallstreetsurvivor	dd	0.78%	54.47	53.60	0.42	5,214,568	54.68	53.56		57.00	33.73		15.10	$50b	3.00%	1.64 -	3.28	
yahoo-finance	dd	0.76%	54.46	53.60	0.41	5,228,445	54.68	53.56	54.05	57.00	33.73		15.23	50.58b	3.10%	1.64	3.58	
ycharts-com	dd	+0.77%	54.47		+0.41					57.00	33.73		15.30	50.45b	3.23%		3.56	
zacks	dd	(0.76%)	54.46		0.41	vol.  5,225,761	54.68	53.56		57.00	33.73		15.06	50.20 b	3.03	1.64	3.59	
advfn	slrc	1.01	24.94	24.69	0.25	322379	25.15	24.64										
barchart	slrc	+1.01%	24.94	24.69	+0.25	+40.40	25.15	24.64	24.69	25.32	16.91							
barrons	slrc	1.01%	24.94	24.69	+0.25	322,379	25.15	24.64				33.26 million		$895.17 million	9.62%	$0.6		
bloomberg	slrc	1.013%	24.940	24.690	0.250	322,379	25.150	24.640		25.93	18.75	36.478mil	5.747	909.752mil	9.596	0.600 regular cash	4.340	
boston-com	slrc	+1.013%	24.94 usd	24.69	+0.2500	322,379	25.15	24.64	24.69	25.93	18.75	36,477,607						
bostonmerchant	slrc	+1.013%	24.94 usd	24.69	+0.2500	322,379	25.15	24.64	24.69	25.93	18.75	36,477,607						
business-insider	slrc	+1.013%	24.94 usd	24.69	+0.2500	322,379	25.15	24.64	24.69	25.93	18.75	36,477,607						
chron	slrc	+1.013%	24.94 usd	24.69	+0.2500	322,379	25.15	24.64	24.69	25.93	18.75	36,477,607						
cio-com	slrc	+1.01%	24.94 usd	24.69	+0.2500	322,379	25.15	24.64	24.69	25.93	18.75	36,477,607	6.686	910m	9.7	2.4		
cnn-money	slrc	+1.01%	24.94	24.69	+0.25	315,750	25.15	24.64	24.69				6.7	$909.8m	9.62%			
easystockalterts	slrc	1.01%	24.94	24.69	+0.25	322379	25.15	24.64	24.69	25.93	18.75		6.69				3.73	
eresearch-fidelity-com	slrc	1.01%	24.9400	24.6900	0.2500	322,379	25.1500	24.6400	24.6900	25.9300	18.7500	36,478,000	6.64	$900.64m	9.72%	$0.600000		
finance-abc7-com	slrc	+1.013%	24.94 usd	24.69	+0.2500	322,379	25.15	24.64	24.69	25.93	18.75	36,477,607						
finance-abc7chicago-com	slrc	+1.013%	24.94 usd	24.69	+0.2500	322,379	25.15	24.64	24.69	25.93	18.75	36,477,607						
financial-content	slrc	+1.013%	24.94 usd	24.69	+0.2500	322,379	25.15	24.64	24.69	25.93	18.75	36,477,607						
finapps-forbes-com	slrc	1.0%	$24.94	24.69	0.25	322,379	25.15	24.64	24.69	25.93	18.75	36 mil	6.7	910 mil	9.6	2.40	3.72	
finviz	slrc	1.01%	24.94			322,379			24.69	-1.48%	47.49%	36.48m	6.64	900.69m		2.40	3.72	
fool	slrc	+1.01%	$24.94	$24.69	0.25	322,379	$25.15	$24.64	$24.69	$25.93	$18.75		6.60	$909.75m		2.40		
foxbusiness	slrc		$24.94		+0.25	323,812			$24.69									
google-finance	slrc	(1.01%)	24.94	24.69	+0.25	322,379.00	25.15	24.64		25.93	18.75	36.45m	6.70	909.00m			3.72	
howthemarketworks	slrc	1.013%	24.94	24.69	0.25	317,650	25.15	24.64	24.69									
hpcwire	slrc	+1.013%	24.94 usd	24.69	+0.2500	322,379	25.15	24.64	24.69	25.93	18.75	36,477,607						
insidestocks	slrc	+1.01%	24.94	24.69	+0.25	322379	25.15	24.64										
investopedia	slrc	+1.01 %	$24.94	24.69	+0.25				24.69									
investorguide	slrc	+1.01%	24.94	24.73	+0.25		25.15	24.64		25.93	18.75		6.55	909.7m			3.767	
marketintellisearch	slrc	1.01 %	$24.94	$24.73	0.25	337.30k	$25.13	$24.64	$24.69			36.48m	6.64	0.90b	9.72 %		3.72	
marketwatch	slrc	+1.01%	$24.97	open: 24.69	+0.25	6,629	$25.15	$24.64	$24.69	$25.93	$18.75		7.04	$895.17m	9.62%	0.60	3.54	
minyanville	slrc	+1.013%	24.94 usd	24.69	+0.2500	322,379	25.15	24.64	24.69	25.93	18.75	36,477,607						
msn-money	slrc	+1.01%	24.94	24.69	+0.25	322,379	25.15	24.64	24.69	25.93	18.75	36.48 mil	6.70	900.63 mil	9.72%	2.40	3.72	
nasdaq-com	slrc	1.01%	$ 24.94	$ 24.69	0.25	322,379	$ 25.15	$ 24.64	$ 24.69	$ 25.93	$ 18.75	36,478,000	6.7	$ 909,761,320			$ 3.72	
optimum	slrc	+1.01%	24.94 ( 4:00 pm edt)	24.69	+0.25	322,379	25.15	24.64	24.69	25.93	18.75	36.48m	6.7	909.8m	9.62	2.40	3.73	
paidcontent	slrc	+1.013%	24.94 usd	24.69	+0.2500	322,379	25.15	24.64	24.69	25.93	18.75	36,477,607						
pc-quote	slrc	1.01%	24.94	24.69	0.25	322,379	25.15	24.64	24.69	25.93	18.75	36,112,342	6.6371	900,642,000		0.6		
personal-wealth-biz	slrc	+1.01%	24.94	24.73		323,812	25.15	24.64	24.69	25.93	18.75		6.55		9.72	2.40	3.767	
predictwallstreet	slrc	+1.01%	24.94		+0.25	322,379												
raymond-james	slrc	1.01	24.94	24.69	0.25	322,379	25.15	24.64	24.94	25.93	18.75		6.70				3.72	
renewable-energy-world	slrc	+1.013%	24.94 usd	24.69	+0.2500	322,379	25.15	24.64	24.69	25.93	18.75	36,477,607						
screamingmedia	slrc	+1.01%	$	open: 24.69	+0.25	6,629	$25.15	$24.64	$24.69	$25.93	$18.75		7.04	$895.17m	9.62%	0.60	3.54	
scroli	slrc	%	slrc			0												
simple-stock-quotes	slrc	+1.01%	last trade: 24.94		change: 0.250								p/e ratio: 6.55					
smartmoney	slrc	(1.01%)	24.94	$24.69	0.25	322,379	$25.15	$24.64	$24.69	$25.93	$18.75			900,600	9.72%	$0.60		
stocknod	slrc	+1.013%	24.94 usd	24.69	+0.2500	322,379	25.15	24.64	24.69	25.93	18.75	36,477,607						
stockpickr	slrc	1.01%	$24.94 0.25 | 1.01%	24.69	0.25	322.38k	25.15	24.64	24.69	25.93	18.75							
stocksmart	slrc	.0 %	$24.25	25.01	0	5,757	24.75	24.25										
stocktwits	slrc	0.89%	24.91		+0.22													
streetinsider-com	slrc	1.01%	24.94	$24.69	+0.25	322,379	$25.15	$24.64	$24.69	$25.93	$18.75		6.69				$3.73	
thecramerreport	slrc		24.94	24.73	+0.25	322379	25.15	24.64										
thestree	slrc	1.01%	$24.94	24.69	0.25	322379	25.15	24.64	24.69	-25.93	18.75	3.6477607e7		8.95160476e8				
tickerspy	slrc	1.01%	$24.94	24.69	+0.25	322,379	25.15	24.64	24.69	25.93	18.75		6.6	898.3m	9.72%	$0.60		
tmx-quotemedia	slrc	1.01%	24.940	24.690	0.250	323,812	25.150	24.640	24.690	25.930	18.750	36,477,607	6.60	909,751,519	9.721	0.600 usd	3.73	
wallstreetsurvivor	slrc	1.01%	24.94	24.69	0.25	317,650	25.15	24.64		25.93	18.75		6.60	$901m	9.70%	1.80 -	4.27	
yahoo-finance	slrc	1.01%	24.94	24.73	0.25	322,379	25.15	24.64	24.69	25.93	18.75		6.62	909.74m	9.80%	2.40	3.77	
ycharts-com	slrc	+0.89%	24.91		+0.22					25.93	18.75		6.70	906.23m	9.71%		3.72	
zacks	slrc	(1.01%)	24.94		0.25	vol.  322,379	25.15	24.64		25.93	18.75		11.38	900.64 m	9.72	2.40	2.17	
advfn	dk	0.38	15.76	15.7	0.06	182619	15.9	15.5										
barchart	dk	+0.38%	15.76	15.70	+0.06	182,619	15.90	15.50	15.70	15.90	6.15		67.64	$857.82 m	1.01%	$0.15	-0.89	
barrons	dk	0.38%	15.76	15.70	+0.06	180,777	15.90	15.50				54.26 million		$859.69 million	0.95%	$0.04		
bloomberg	dk	0.382%	15.760	15.700	0.060	182,619	15.900	15.500		15.90	6.22	57.775mil		910.534mil	0.951	0.038 regular cash	-0.210	
boston-com	dk	+0.3822%	15.76 usd	15.70	+0.0600	182,619	15.90	15.50	15.70	15.83	6.220	57,775,004						
bostonmerchant	dk	+0.3822%	15.76 usd	15.70	+0.0600	182,619	15.90	15.50	15.70	15.83	6.220	57,775,004						
business-insider	dk	+0.3822%	15.76 usd	15.70	+0.0600	182,619	15.90	15.50	15.70	15.83	6.220	57,775,004						
chron	dk	+0.3822%	15.76 usd	15.70	+0.0600	182,619	15.90	15.50	15.70	15.83	6.220	57,775,004						
cio-com	dk	+0.38%	15.76 usd	15.70	+0.0600	182,619	15.90	15.50	15.70	15.83	6.220	57,775,004		911m	1.1	0.15		
cnn-money	dk	+0.38%today&rsquo;s change	15.76data as of 4:01pm et	15.70	+0.06	180,777	15.90	15.50	15.70				nm	$910.5m	0.95%			
easystockalterts	dk	0.38%	15.76	15.70	+0.06	182619	15.90	15.50	15.70	15.83	6.22						-0.89	
eresearch-fidelity-com	dk	0.38%	15.7600	15.7000	0.0600	182,619	15.9000	15.5000	15.7000	15.8300	6.2200	57,775,000	nm	$907.07m	0.96%	$0.037500		
finance-abc7-com	dk	+0.3822%	15.76 usd	15.70	+0.0600	182,619	15.90	15.50	15.70	15.83	6.220	57,775,004						
finance-abc7chicago-com	dk	+0.3822%	15.76 usd	15.70	+0.0600	182,619	15.90	15.50	15.70	15.83	6.220	57,775,004						
financial-content	dk	+0.3822%	15.76 usd	15.70	+0.0600	182,619	15.90	15.50	15.70	15.83	6.220	57,775,004						
finapps-forbes-com	dk	0.4%	$15.76	15.70	0.06	182,619	15.90	15.50	15.70	15.83	6.22	58 mil		911 mil	1.0	0.15		
finviz	dk	0.38%	15.76			182,619			15.70	-0.44%	156.20%	57.78m		907.15m		0.15	-0.90	
fool	dk	+0.38%	$15.76	$15.70	0.06	182,619	$15.90	$15.50	$15.70	$15.83	$6.22		0.00	$910.53m	2.10%	0.15		
foxbusiness	dk		$15.76		+0.06	183,177			$15.70									
google-finance	dk	(0.38%)	15.76	15.70	+0.06	182,619.00	15.90	15.50		15.90	6.22	57.78m		910.53m	0.95	0.04	-0.90	
howthemarketworks	dk	0.382%	15.76	15.7	0.06	180,777	15.9	15.5	15.7									
hpcwire	dk	+0.3822%	15.76 usd	15.70	+0.0600	182,619	15.90	15.50	15.70	15.83	6.220	57,775,004						
insidestocks	dk	+0.38%	15.76	15.70	+0.06	180777	15.90	15.50					price earnings ratio: 56.29					
investopedia	dk	+0.38 %	$15.76	15.70	+0.06				15.70									
investorguide	dk	+0.38%	15.76	15.70	+0.06		15.90	15.50		15.83	6.18			910.5m			-0.898	
marketintellisearch	dk	0.38 %	$15.76	$15.70	0.06	190.70k	$15.90	$15.50	$15.70			57.78m	0.00	0.91b	0.96 %		-0.90	
marketwatch	dk	+0.38%	$15.76	open: 15.70	+0.06	2,400	$15.90	$15.50	$15.70	$15.90	$6.22			$859.69m	0.95%	0.04		
minyanville	dk	+0.3822%	15.76 usd	15.70	+0.0600	182,619	15.90	15.50	15.70	15.83	6.220	57,775,004						
msn-money	dk	+0.38%	15.76	15.70	+0.06	182,619	15.90	15.50	15.70	15.83	6.22	57.78 mil	-17.51	907.07 mil	0.96%	0.15	-0.90	
nasdaq-com	dk	0.38%	$ 15.76		0.06	182,619	$ 15.90	$ 15.50	$ 15.70	$ 15.83	$ 6.22	57,775,000		$ 910,534,000	0.96 %	$0.150000	$ -0.89	
optimum	dk	+0.38%	15.76 ( 4:15 pm edt)	15.70	+0.06	182,619	15.90	15.50	15.70	15.83	6.22	57.78m		910.5m	0.95	0.15	-0.89	
paidcontent	dk	+0.3822%	15.76 usd	15.70	+0.0600	182,619	15.90	15.50	15.70	15.83	6.220	57,775,004						
pc-quote	dk	0.38%	15.76	15.7	0.06	182,619	15.9	15.5	15.7	15.83	6.22	57,555,044	-17.44444	907,068,000		0.0375		
personal-wealth-biz	dk	+0.38%	15.76	15.70		183,177	15.90	15.50	15.70	15.83	6.18				0.97	0.152	-0.898	
predictwallstreet	dk	+0.38%	15.76		+0.06	182,619												
raymond-james	dk	0.38	15.76	15.70	0.06	182,619	15.90	15.50	15.76	15.83	6.22						-0.89	
renewable-energy-world	dk	+0.3822%	15.76 usd	15.70	+0.0600	182,619	15.90	15.50	15.70	15.83	6.220	57,775,004						
screamingmedia	dk	+0.38%	$	open: 15.70	+0.06	1,842	$15.90	$15.50	$15.70	$15.90	$6.22			$859.69m	0.95%	0.04		
scroli	dk	%	dk			0												
simple-stock-quotes	dk	+0.38%	last trade: 15.76		change: 0.060													
smartmoney	dk	(0.38%)	15.76	$15.70	0.06	182,619	$15.90	$15.50	$15.70	$15.83	$6.22			907,100	0.96%	$0.04		
stocknod	dk	+0.3822%	15.76 usd	15.70	+0.0600	182,619	15.90	15.50	15.70	15.83	6.220	57,775,004						
stockpickr	dk	0.38%	$15.76 0.06 | 0.38%	15.70	0.06	182.62k	15.90	15.50	15.70	15.83	6.22							
stocksmart	dk	.0 %	$14.465	7.32	0	34,806	15.19	14.43										
stocktwits	dk	0.32%	15.75		+0.05													
streetinsider-com	dk	0.38%	15.76	$15.70	+0.06	182,619	$15.90	$15.50	$15.70	$15.83	$6.22						$-0.89	
thecramerreport	dk		15.76	15.70	+0.06	182619	15.90	15.50										
thestree	dk	0.38%	$15.76	15.7	0.06	182619	15.9	15.5	15.7	-15.83	6.22	5.7775004e7		8.5969206e8				
tickerspy	dk	0.38%	$15.76	15.70	+0.06	182,619	15.90	15.50	15.70	15.83	6.22		-17.4	855.0m	0.96%	$0.04		
tmx-quotemedia	dk	0.38%	15.760	15.700	0.060	183,177	15.900	15.500	15.700	15.830	6.220	57,775,004		910,534,063	0.955	0.038 usd	-0.89	
wallstreetsurvivor	dk	0.38%	15.76	15.70	0.06	180,777	15.90	15.50		15.83	6.22			$907m	1.00%	0.15 -	-1.47	
yahoo-finance	dk	0.38%	15.76	15.70	0.06	182,619	15.90	15.50	15.70	15.90	6.22			910.53m	1.00%	0.15	-0.90	
ycharts-com	dk	+0.32%	15.75		+0.05					15.41	6.22			857.27m	0.94%		-0.90	
zacks	dk	(0.38%)	15.76		0.06	vol.  182,619	15.90	15.50		15.90	6.22		71.36	907.07 m	0.96	0.15	.22	
advfn	ngpc	2.07	8.37	8.18	0.17	78775	8.53	8.18										
barchart	ngpc	+1.95%	8.36	8.18	+0.16	+7.18	8.53	8.18	8.20	10.26	6.54							
barrons	ngpc			8.18		74,025	8.53	8.18				21.63 million		$178.43 million	8.60%	$0.18		
bloomberg	ngpc	2.073%	8.370	8.180	0.170	78,775	8.530	8.180		10.89	7.07	21.628mil	55.800	181.028mil	8.493	0.180 regular cash	0.150	
boston-com	ngpc	+2.073%	8.370 usd	8.180	+0.1700	78,775	8.530	8.180	8.200	10.89	7.070	21,628,202						
bostonmerchant	ngpc	+2.073%	8.370 usd	8.180	+0.1700	78,775	8.530	8.180	8.200	10.89	7.070	21,628,202						
business-insider	ngpc	+2.073%	8.370 usd	8.180	+0.1700	78,775	8.530	8.180	8.200	10.89	7.070	21,628,202						
chron	ngpc	+2.073%	8.370 usd	8.180	+0.1700	75,972	8.530	8.180	8.200	10.89	7.070	21,628,202						
cio-com	ngpc	+2.07%	8.370 usd	8.180	+0.1700	75,972	8.530	8.180	8.200	10.89	7.070	21,628,202	83.70	181m	8.6	0.72		
cnn-money	ngpc	+2.07%today&rsquo;s change	8.37data as of 4:00pm et	8.18	+0.17	75,972	8.53	8.18	8.20				83.7	$181.0m	8.60%			
easystockalterts	ngpc	2.08%	8.37	8.18	+0.17	75972	8.53	8.18	8.20	10.89	7.07		83.70				0.10	
eresearch-fidelity-com	ngpc	2.07%	8.3700	8.1800	0.1700	75,972	8.5300	8.1800	8.2000	10.8900	7.0700	21,628,000	82.00	$177.35m	8.78%	$0.180000		
finance-abc7-com	ngpc	+2.073%	8.370 usd	8.180	+0.1700	75,972	8.530	8.180	8.200	10.89	7.070	21,628,202						
finance-abc7chicago-com	ngpc	+2.073%	8.370 usd	8.180	+0.1700	75,972	8.530	8.180	8.200	10.89	7.070	21,628,202						
financial-content	ngpc	+2.073%	8.370 usd	8.180	+0.1700	75,972	8.530	8.180	8.200	10.89	7.070	21,628,202						
finapps-forbes-com	ngpc	2.1%	$8.37	8.18	0.17	75,972	8.53	8.18	8.20	10.89	7.07	22 mil	83.7	181 mil	8.5	0.71	0.10	
finviz	ngpc	2.07%	8.37			75,972			8.20	-18.36%	28.09%	21.63m	82.00	177.37m		0.72	0.10	
fool	ngpc	+2.07%	$8.37	$8.18	0.17	75,972	$8.53	$8.18	$8.20	$10.89	$7.07		82.50	$181.03m	8.00%	0.72		
foxbusiness	ngpc		$8.37		+0.17	78,775			$8.20									
google-finance	ngpc	(2.07%)	8.37	8.18	+0.17	75,972.00	8.53	8.18		10.89	7.07	21.63m	82.04	181.03m	8.60	0.18	0.10	
howthemarketworks	ngpc	2.073%	8.37	8.18	0.17	75,972	8.53	8.18	8.2									
hpcwire	ngpc	+2.073%	8.370 usd	8.180	+0.1700	78,775	8.530	8.180	8.200	10.89	7.070	21,628,202						
insidestocks	ngpc	+1.95%	8.36	8.18	+0.16	65652	8.53	8.18					price earnings ratio: 14.41					
investopedia	ngpc	+2.07 %	$8.37	8.18	+0.17				8.20									
investorguide	ngpc	+2.07%	8.37	8.18	+0.17		8.53	8.18		10.89	7.07		80.39	181.0m			0.102	
marketintellisearch	ngpc	2.07 %	$8.37	$8.18	0.17	82.70k	$8.53	$8.18	$8.20			21.63m	82.00	0.18b	8.78 %		0.10	
marketwatch	ngpc	+2.07%	$8.37	open: 8.18	+0.17	2,803	$8.53	$8.18	$8.20	$10.89	$7.10		82.06	$178.43m	8.60%	0.18	0.10	
minyanville	ngpc	+2.073%	8.370 usd	8.180	+0.1700	75,972	8.530	8.180	8.200	10.89	7.070	21,628,202						
msn-money	ngpc	+2.07%	8.37	8.18	+0.17	75,972	8.53	8.18	8.20	10.89	7.07	21.63 mil	83.70	177.35 mil	8.78%	0.72	0.10	
nasdaq-com	ngpc	2.07%	$ 8.37	$ 8.18	0.17	75,972	$ 8.53	$ 8.18	$ 8.20	$ 10.89	$ 7.07	21,628,000	46.5	$ 181,026,360	8.78 %	$0.720000	$ 0.18	
optimum	ngpc	+2.07%	8.37 ( 4:00 pm edt)	8.18	+0.17	75,972	8.53	8.18	8.20	10.89	7.07	21.63m	83.7	181.0m	8.60	0.72	0.10	
paidcontent	ngpc	+2.073%	8.370 usd	8.180	+0.1700	75,972	8.530	8.180	8.200	10.89	7.070	21,628,202						
pc-quote	ngpc	2.07%	8.37	8.18	0.17	78,775	8.53	8.18	8.2	10.89	7.07	21,188,722	82.0	177,350,000		0.18		
personal-wealth-biz	ngpc	+2.07%	8.37	8.18		78,775	8.53	8.18	8.20	10.89	7.07		80.39		8.66	0.71	0.102	
predictwallstreet	ngpc	+2.07%	8.37		+0.17	75,972												
raymond-james	ngpc	2.07	8.37	8.18	0.17	75,972	8.53	8.18	8.37	10.89	7.07		83.70				0.10	
renewable-energy-world	ngpc	+2.073%	8.370 usd	8.180	+0.1700	75,972	8.530	8.180	8.200	10.89	7.070	21,628,202						
screamingmedia	ngpc	+2.07%	$	open: 8.18	+0.17	2,803	$8.53	$8.18	$8.20	$10.89	$7.10		82.06	$178.43m	8.60%	0.18	0.10	
scroli	ngpc	%	ngpc			0												
simple-stock-quotes	ngpc	+2.07%	last trade: 8.37		change: 0.170								p/e ratio: 80.39					
smartmoney	ngpc	(2.07%)	8.37	$8.18	0.17	78,775	$8.53	$8.18	$8.20	$10.89	$7.07			177,400	8.78%	$0.18		
stocknod	ngpc	+2.073%	8.370 usd	8.180	+0.1700	78,775	8.530	8.180	8.200	10.89	7.070	21,628,202						
stockpickr	ngpc	2.07%	$8.37 0.17 | 2.07%	8.18	0.17	78.78k	8.53	8.18	8.20	10.89	7.07							
stocksmart	ngpc	.0 %	$7.77	9.27	0	5,297	8.03	7.77										
stocktwits	ngpc	2.07%	8.37		+0.17													
streetinsider-com	ngpc	2.07%	8.37	$8.18	+0.17	75,972	$8.53	$8.18	$8.20	$10.89	$7.07		83.70				$0.10	
thecramerreport	ngpc		8.37	8.18	+0.17	75972	8.53	8.18										
thestree	ngpc	2.07%	$8.37	8.2	0.17	75972	8.53	8.18	7.07 -10.89									
tickerspy	ngpc	2.07%	$8.37	8.18	+0.17	75,972	8.53	8.18	8.20	10.89	7.07		82.0	177.3m	8.78%	$0.18		
tmx-quotemedia	ngpc	2.07%	8.370	8.180	0.170	78,775	8.530	8.180	8.200	10.890	7.070	21,628,202	82.00	181,028,051	8.780	0.180 usd	0.10	
updown	ngpc	2.07%	$8.37	$8.18	$0.17	74,025	$8.53	$8.18	$8.20	$10.89	$7.07	21.62b	16.73	$177m			0.49	
wallstreetsurvivor	ngpc	2.07%	8.37	8.18	0.17	75,972	8.53	8.18		10.89	7.07		82.00	$177m	8.80%	0.69 -	0.49	
yahoo-finance	ngpc	2.07%	8.37	8.18	0.17	75,972	8.53	8.18	8.20	10.89	7.07		82.06	181.03m	8.70%	0.72	0.10	
ycharts-com	ngpc	+1.45%	8.37		+0.12					10.89	7.07			181.04m	8.58%			
zacks	ngpc	(2.07%)	8.37		0.17	vol.  75,972	8.53	8.18		10.89	7.07		14.14	177.35 m	8.78	0.72	.58	
advfn	pcar	1.88	52.05	51.24	0.96	1984988	52.17	50.62										
barchart	pcar	+1.88%	52.05	50.82	+0.96	1,989,260	52.17	50.62	51.09	58.48	38.19		31.61	$19.02 b	0.96%	$0.48	+1.59	
barrons	pcar	1.88%	52.05	51.24	+0.96	1.983m	52.17	50.62				366.20 million		$18.26 billion	0.92%	$0.12		
bloomberg	pcar	1.879%	52.050	51.240	0.960	1,984,988	52.170	50.620		58.75	38.40	365.469mil	33.153	19,022.660mil	1.441	0.120 regular cash	1.570	
boston-com	pcar	+1.879%	52.05 usd	51.24	+0.9600	1,982,988	52.17	50.62	51.09	58.75	38.60	365,468,969						
bostonmerchant	pcar	+1.879%	52.05 usd	51.24	+0.9600	1,982,988	52.17	50.62	51.09	58.75	38.60	365,468,969						
business-insider	pcar	+1.879%	52.05 usd	51.24	+0.9600	1,982,988	52.17	50.62	51.09	58.75	38.60	365,468,969						
chron	pcar	+1.879%	52.05 usd	51.24	+0.9600	1,981,039	52.17	50.62	51.09	58.75	38.60	365,468,969						
cio-com	pcar	+1.88%	52.05 usd	51.24	+0.9600	1,981,039	52.17	50.62	51.09	58.75	38.60	365,468,969	32.74	19b	1	0.48		
cnn-money	pcar	+1.88%today&rsquo;s change	52.05data as of 4:00pm et	51.24	+0.96	1,983,039	52.17	50.62	51.09				32.7	$19.0b	0.92%			
easystockalterts	pcar	1.87%	52.05	51.24	+0.96	1981039	52.17	50.62	51.09	58.75	38.60		32.74				1.59	
eresearch-fidelity-com	pcar	1.88%	52.0500	51.2400	0.9600	1,983,039	52.1700	50.6200	51.0900	58.7500	38.6000	365,469,000	32.13	$18.67b	0.94%	$0.120000		
finance-abc7-com	pcar	+1.879%	52.05 usd	51.24	+0.9600	1,981,039	52.17	50.62	51.09	58.75	38.60	365,468,969						
finance-abc7chicago-com	pcar	+1.879%	52.05 usd	51.24	+0.9600	1,981,039	52.17	50.62	51.09	58.75	38.60	365,468,969						
financial-content	pcar	+1.879%	52.05 usd	51.24	+0.9600	1,981,039	52.17	50.62	51.09	58.75	38.60	365,468,969						
finapps-forbes-com	pcar	1.9%	$52.05	51.24	0.96	1,983,039	52.17	50.62	51.09	58.75	38.60	365 mil	32.7	19 bil	0.9	0.48	1.59	
finviz	pcar	1.88%	52.05			1,982,939			51.09	-10.99%	36.81%	365.47m	32.13	18.67b		0.48	1.59	
fool	pcar	+2.02%	$52.12	$51.24	1.03	1,648,282	$52.13	$50.62	$51.09	$58.75	$38.60		31.40	$19.05b	1.00%	0.48		
foxbusiness	pcar		$52.05		+0.96	1,985,820			$51.09									
google-finance	pcar	(1.88%)	52.05	51.24	+0.96	1.98m	52.17	50.62		58.75	38.60	365.47m	32.76	19.02b	0.92	0.12	1.59	
howthemarketworks	pcar	1.879%	52.05	51.24	0.96	1,981,039	52.17	50.62	51.09									
hpcwire	pcar	+1.879%	52.05 usd	51.24	+0.9600	1,981,039	52.17	50.62	51.09	58.75	38.60	365,468,969						
insidestocks	pcar	+1.88%	52.05	50.82	+0.96	1870569	52.17	50.62					price earnings ratio: 32.74					
investopedia	pcar	+1.86 %	$52.04	51.24	+0.95				51.09									
investorguide	pcar	+1.88%	52.05	51.24	+0.96		52.17	50.62		58.75	38.50		32.13	19.023b			1.59	
marketintellisearch	pcar	1.86 %	$52.04	$51.24	0.95	1967.40k	$52.17	$50.62	$51.09			365.47m	32.13	18.67b	0.94 %		1.59	
marketwatch	pcar	+1.88%	$52.04	open: 51.24	+0.96	9,498	$52.17	$50.62	$51.09	$58.75	$38.75		32.81	$18.26b	0.92%	0.12	1.59	
minyanville	pcar	+1.879%	52.05 usd	51.24	+0.9600	1,981,039	52.17	50.62	51.09	58.75	38.60	365,468,969						
msn-money	pcar	+1.88%	52.05	51.24	+0.96	1.98 mil	52.17	50.62	51.09	58.75	38.60	365.47 mil	32.74	18.67 bil	0.94%	0.48	1.59	
nasdaq-com	pcar	1.88%	$ 52.05	$ 51.24	0.96	1,983,039	$ 52.17	$ 50.62	$ 51.09	$ 58.75	$ 38.60	365,469,000	32.74	$ 19,022,661,450	0.94 %	$0.480000	$ 1.59	
optimum	pcar	+1.86%	52.04 ( 4:00 pm edt)	51.24	+0.95	1,938,770	52.17	50.62	51.09	58.75	38.60	365.47m	32.7	19.0b	0.92	0.48	1.59	
paidcontent	pcar	+1.879%	52.05 usd	51.24	+0.9600	1,981,039	52.17	50.62	51.09	58.75	38.60	365,468,969						
pc-quote	pcar	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	pcar	+1.88%	52.05	51.24		1,985,720	52.17	50.62	51.09	58.75	38.50		32.13		1.47	0.75	1.59	
predictwallstreet	pcar	+1.88%	52.05		+0.96	1,983,039												
raymond-james	pcar	1.88	52.05	51.24	0.96	1,983,039	52.17	50.62	52.05	58.75	38.60		32.74				1.59	
renewable-energy-world	pcar	+1.879%	52.05 usd	51.24	+0.9600	1,981,039	52.17	50.62	51.09	58.75	38.60	365,468,969						
screamingmedia	pcar	+1.88%	$	open: 51.24	+0.96	16,237	$52.17	$50.62	$51.09	$58.75	$38.75		32.81	$18.26b	0.92%	0.12	1.59	
scroli	pcar	1.88%	pcar 52.05	51.24	0.96	0	52.17	50.62	51.09	58.75	38.60		32.76				1.59	
simple-stock-quotes	pcar	+1.88%	last trade: 52.05		change: 0.960								p/e ratio: 32.13					
smartmoney	pcar	(1.88%)	52.05	$51.24	0.96	1,984,988	$52.17	$50.62	$51.09	$58.75	$38.60			18,671,800	0.94%	$0.12		
stocknod	pcar	+1.879%	52.05 usd	51.24	+0.9600	1,982,988	52.17	50.62	51.09	58.75	38.60	365,468,969						
stockpickr	pcar	1.88%	$52.05 0.96 | 1.88%	51.24	0.96	1.98m	52.17	50.62	51.09	58.75	38.60							
stocksmart	pcar	.0 %	$47.63	57.33	0	481,154	50.02	47.59										
stocktwits	pcar	1.90%	52.06		+0.97													
streetinsider-com	pcar	1.88%	52.05	$51.24	+0.96	1,981,039	$52.17	$50.62	$51.09	$58.75	$38.60		32.74				$1.59	
thecramerreport	pcar		52.05	51.24	+0.96	1982939	52.17	50.62										
thestree	pcar	1.88%	$52.05	51.24	0.96	1983039	52.17	50.62	51.09	-58.75	38.6	3.65468969e8		1.8255175002e10				
tickerspy	pcar	1.88%	$52.05	51.24	+0.96	1,983,039	52.17	50.62	51.09	58.75	38.60		32.1	18.6b	0.94%	$0.12		
tmx-quotemedia	pcar	1.88%	52.050	51.240	0.960	1,977,220	52.170	50.620	51.090	58.750	38.600	365,468,969	32.10	19,022,659,836	1.527	0.120 usd	1.59	
updown	pcar	1.88%	$52.05	$51.24	$0.96	1,983,039	$52.17	$50.62	$51.09	$58.75	$38.60	365.46b	32.03	$18.67b			1.59	
wallstreetsurvivor	pcar	1.88%	52.05	51.24	0.96	1,981,039	52.17	50.62		58.75	38.60		32.10	$19b	0.90%	0.69 -	1.25	
yahoo-finance	pcar	1.88%	52.05	51.24	0.96	1,982,939	52.17	50.62	51.09	58.75	38.60		32.74	19.02b	1.00%	0.48	1.59	
ycharts-com	pcar	+1.90%	52.06		+0.97					58.75	38.60		32.74	19.02b	0.98%		1.59	
zacks	pcar	(1.88%)	52.05		0.96	vol.  1,983,039	52.17	50.62		58.75	38.60		32.33	18.67 b	0.94	0.48	1.58	
advfn	dm	-0.83	8.4	8.5	-0.07	284252	8.52	8.39										
barchart	dm	-0.83%	8.40	8.50	-0.07	294,245	8.52	8.39	8.47	15.00	8.19		8.71	$256.12 m			+0.88	
barrons	dm	0.83%	8.40	8.50	-0.07	198,965	8.52	8.39				30.31 million		$256.62 million	dm has not issued dividends in more than 1 year.			
bloomberg	dm	-0.826%	8.400	8.500	-0.070	284,252	8.520	8.390		15.00	8.19	30.369mil	8.936	255.100mil			0.940	
boston-com	dm	-0.8264%	8.400 usd	8.500	-0.0700	284,252	8.520	8.390	8.470	15.00	8.190	30,369,011						
bostonmerchant	dm	-0.8264%	8.400 usd	8.500	-0.0700	284,252	8.520	8.390	8.470	15.00	8.190	30,369,011						
business-insider	dm	-0.8264%	8.400 usd	8.500	-0.0700	284,252	8.520	8.390	8.470	15.00	8.190	30,369,011						
chron	dm	-0.8264%	8.400 usd	8.500	-0.0700	284,152	8.520	8.390	8.470	15.00	8.190	30,369,011						
cio-com	dm	-0.83%	8.400 usd	8.500	-0.0700	284,152	8.520	8.390	8.470	15.00	8.190	30,369,011	9.130	255m				
cnn-money	dm	-0.83%	8.40	8.50	-0.07	198,865	8.52	8.39	8.47				9.1	$255.1m				
easystockalterts	dm	-0.82%	8.40	8.50	-0.07	284152	8.52	8.39	8.47	15.00	8.19		9.13				0.92	
eresearch-fidelity-com	dm	-0.83%	8.4000	8.5000	-0.0700	284,152	8.5200	8.3900	8.4700	15.0000	8.1900	30,369,000	9.01	$257.23m				
finance-abc7-com	dm	-0.8264%	8.400 usd	8.500	-0.0700	284,152	8.520	8.390	8.470	15.00	8.190	30,369,011						
finance-abc7chicago-com	dm	-0.8264%	8.400 usd	8.500	-0.0700	284,152	8.520	8.390	8.470	15.00	8.190	30,369,011						
financial-content	dm	-0.8264%	8.400 usd	8.500	-0.0700	284,152	8.520	8.390	8.470	15.00	8.190	30,369,011						
finapps-forbes-com	dm	-0.8%	$8.40	8.50	-0.07	284,152	8.52	8.39	8.47	15.00	8.19	30 mil	9.3	255 mil	0.0	0.00	0.90	
finviz	dm	-0.83%	8.40			284,152			8.47	-44.00%	2.56%	30.37m	9.21	257.23m			0.92	
fool	dm	-0.83%	$8.40	$8.50	-0.07	284,152	$8.52	$8.39	$8.47	$15.00	$8.19		9.00	$255.10m				
foxbusiness	dm		$8.40		-0.07	285,445			$8.47									
google-finance	dm	(-0.83%)	8.40	8.50	-0.07	284,152.00	8.52	8.39		15.00	8.19	30.37m	9.11	255.10m			0.92	
howthemarketworks	dm	-0.826%	8.4	8.5	-0.07	198,965	8.52	8.39	8.47									
hpcwire	dm	-0.8264%	8.400 usd	8.500	-0.0700	284,252	8.520	8.390	8.470	15.00	8.190	30,369,011						
insidestocks	dm	-0.83%	8.40	8.50	-0.07	279889	8.52	8.39					price earnings ratio: 9.55					
investopedia	dm	-0.83 %	$8.40	8.50	-0.07				8.47									
investorguide	dm	-0.83%	8.40	8.50	-0.07		8.52	8.39		15.00	8.95		9.21	252.4m			0.92	
marketintellisearch	dm	-0.83 %	$8.40	$8.50	-0.07	215.70k	$8.52	$8.39	$8.47			30.37m	9.21	0.26b	0.0 %		0.92	
marketwatch	dm	-0.83%	$8.40	open: 8.50	-0.07	85,287	$8.52	$8.39	$8.47	$15.00	$8.19		9.65	$256.62m			0.87	
minyanville	dm	-0.8264%	8.400 usd	8.500	-0.0700	284,152	8.520	8.390	8.470	15.00	8.190	30,369,011						
msn-money	dm	-0.83%	8.40	8.50	-0.07	284,152	8.52	8.39	8.47	15.00	8.19	30.37 mil	9.55	257.23 mil			0.92	
nasdaq-com	dm	0.83%	$ 8.40		0.07	284,152	$ 8.52	$ 8.39	$ 8.47	$ 15	$ 8.19	30,369,000	9.55	$ 255,099,600			$ 0.88	
optimum	dm	-0.83%	8.40 ( 4:15 pm edt)	8.50	-0.07	284,152	8.52	8.39	8.47	15.00	8.19	30.37m	9.1	255.1m			0.92	
paidcontent	dm	-0.8264%	8.400 usd	8.500	-0.0700	284,152	8.520	8.390	8.470	15.00	8.190	30,369,011						
pc-quote	dm	-0.83%	8.4	8.5	-0.07	284,252	8.52	8.39	8.47	15.00	8.19	30,622,071	9.625	257,225,000				
personal-wealth-biz	dm	-0.83%	8.40	8.50	-0.07	285,445	8.52	8.39	8.47	15.00	8.95		9.21			0.00	0.92	
predictwallstreet	dm	-0.83%	8.40		-0.07	284,152												
raymond-james	dm	-0.83	8.40	8.50	-0.07	284,152	8.52	8.39	8.40	15.00	8.19		8.84				0.95	
renewable-energy-world	dm	-0.8264%	8.400 usd	8.500	-0.0700	284,152	8.520	8.390	8.470	15.00	8.190	30,369,011						
screamingmedia	dm	-0.83%	$	open: 8.50	-0.07	85,287	$8.52	$8.39	$8.47	$15.00	$8.19		9.65	$256.62m			0.87	
scroli	dm	%	dm			0												
simple-stock-quotes	dm	-0.83%	last trade: 8.40		change: -0.070								p/e ratio: 9.21					
smartmoney	dm	(-0.83%)	8.40	$8.50	-0.07	284,252	$8.52	$8.39	$8.47	$15.00	$8.19			257,200	0.00%	$0.00		
stocknod	dm	-0.8264%	8.400 usd	8.500	-0.0700	284,252	8.520	8.390	8.470	15.00	8.190	30,369,011						
stockpickr	dm	-0.83%	$8.40 -0.07 | -0.83%	8.48	-0.07	284.15k	8.52	8.39	8.47	15.00	8.19							
stocksmart	dm	.0 %	$9.81	14.05	0	4,352	10.32	9.81										
stocktwits	dm	-0.83%	8.40		-0.07													
streetinsider-com	dm	0.83%	8.40	$8.50	-0.07	284,152	$8.52	$8.39	$8.47	$15.00	$8.19		9.13				$0.92	
thecramerreport	dm		8.40	8.50	-0.07	284252	8.52	8.39										
thestree	dm	-0.83%	$8.4	8.48	-0.07	284152	8.52	8.39	8.47	-15.0	8.19	3.0369011e7		2.56618143e8				
tickerspy	dm	-0.83%	$8.40	8.50	-0.07	284,252	8.52	8.39	8.47	15.00	8.19		9.6	257.2m	0.00%	$0.00		
tmx-quotemedia	dm	-0.83%	8.400	8.500	-0.070	285,445	8.520	8.390	8.470	15.000	8.190	30,369,011	9.20	255,099,692			0.92	
updown	dm	-0.83%	$8.40	$8.50	-$0.07	198,865	$8.52	$8.39	$8.47	$15.00	$8.19	30.36b	9.58	$257m			0.88	
wallstreetsurvivor	dm	-0.83%	8.40	8.50	-0.07	198,965	8.52	8.39		15.00	8.19		9.20	$257m			1.08	
yahoo-finance	dm	0.83%	8.40	8.50	0.07	284,152	8.52	8.39	8.47	15.00	8.19		9.13	252.41m			0.92	
ycharts-com	dm	-0.83%	8.40		-0.07					15.00	8.19		9.13	256.12m	0.00%		0.92	
zacks	dm	(-0.83%)	8.40		-0.07	vol.  284,152	8.52	8.39		15.00	8.19		8.73	257.23 m	0.00	0.00	.97	
advfn	loop	0.00	18.38	18.38	0.0	494562	18.445	18.29										
barchart	loop	unch	18.38	18.38	unch	494,562	18.44	18.29	18.38	18.95	9.73		79.87	$595.70 m			+0.34	
barrons	loop	0.00%	18.38	18.38	0.00	493,910	18.445	18.29				42.37 million		$610.95 million	loop has not issued dividends in more than 1 year.			
bloomberg	loop		18.380	18.380		494,562	18.445	18.290		18.95	9.73	32.571mil	91.900	598.657mil			0.200	
boston-com	loop	0.00%	18.38 usd	18.38	+0.00	494,562	18.45	18.29	18.38	18.95	9.730	32,571,119						
bostonmerchant	loop	0.00%	18.38 usd	18.38	+0.00	494,562	18.45	18.29	18.38	18.95	9.730	32,571,119						
business-insider	loop	0.00%	18.38 usd	18.38	+0.00	494,562	18.45	18.29	18.38	18.95	9.730	32,571,119						
chron	loop	0.00%	18.38 usd	18.38	+0.00	494,562	18.45	18.29	18.38	18.95	9.730	32,571,119						
cio-com	loop	0.00%	18.38 usd	18.38	+0.00	494,562	18.45	18.29	18.38	18.95	9.730	32,571,119	54.06	599m				
cnn-money	loop	0.00%	18.38	18.38	0.00	493,910	18.45	18.29	18.38				54.1	$598.7m				
easystockalterts	loop	0.00%	18.38	18.38	+0.00	494562	18.45	18.29	18.38	18.95	9.73		54.06				0.34	
eresearch-fidelity-com	loop	0.00%	18.3800	18.3800	0.0000	494,562	18.4450	18.2900	18.3800	18.9500	9.7300	32,571,000	54.06	$598.65m				
finance-abc7-com	loop	0.00%	18.38 usd	18.38	+0.00	494,562	18.45	18.29	18.38	18.95	9.730	32,571,119						
finance-abc7chicago-com	loop	0.00%	18.38 usd	18.38	+0.00	494,562	18.45	18.29	18.38	18.95	9.730	32,571,119						
financial-content	loop	0.00%	18.38 usd	18.38	+0.00	494,562	18.45	18.29	18.38	18.95	9.730	32,571,119						
finapps-forbes-com	loop	0.0%	$18.38	18.38	0.00	494,562	18.44	18.29	18.38	18.95	9.73	33 mil	54.1	599 mil	0.0	0.00	0.34	
finviz	loop	0.00%	18.38			493,910			18.38	-3.01%	88.90%	32.57m	52.51	598.64m			0.35	
fool	loop	+0.11%	$18.38	$18.38	0.02	493,910	$18.44	$18.29	$18.38	$18.95	$9.73		54.00	$598.66m				
foxbusiness	loop		$18.38		0.00	494,562			$18.38									
google-finance	loop	(0.00%)	18.38	18.38	0.00	494,562.00	18.44	18.29		18.95	9.73	32.57m	51.98	598.66m			0.35	
howthemarketworks	loop	0%	18.38	18.38	0	486,979	18.445	18.29	18.38									
hpcwire	loop	0.00%	18.38 usd	18.38	+0.00	494,562	18.45	18.29	18.38	18.95	9.730	32,571,119						
insidestocks	loop	unch%	18.38	18.38		494562	18.44	18.29					price earnings ratio: 44.83					
investopedia	loop		$18.38	18.38					18.38									
investorguide	loop	0.00%	18.38	18.38	0.00		18.445	18.29		18.95	9.73		52.36	735.4m			0.351	
marketintellisearch	loop	0.0 %	$18.38	$18.38	0.00	488.50k	$18.45	$18.29	$18.38			32.57m	52.51	0.60b	0.0 %		0.35	
marketwatch	loop	0.00%	$18.40	open: 18.38	0.00	2,881	$18.45	$18.29	$18.38	$18.95	$9.73		51.91	$610.95m			0.35	
minyanville	loop	0.00%	18.38 usd	18.38	+0.00	494,562	18.45	18.29	18.38	18.95	9.730	32,571,119						
msn-money	loop	+0.11%	18.38	18.38	+0.02	494,562	18.45	18.29	18.38	18.95	9.73	32.57 mil	52.51	598.66 mil			0.35	
nasdaq-com	loop		$ 18.38	$ 18.38		494,562	$ 18.445	$ 18.29	$ 18.38	$ 18.95	$ 9.73	32,571,000	54.06	$ 598,654,980			$ 0.34	
optimum	loop	-	18.38 ( 4:30 pm edt)	18.38	-	493,910	18.45	18.29	18.38	18.95	9.73	32.57m	54.1	598.7m			0.34	
paidcontent	loop	0.00%	18.38 usd	18.38	+0.00	494,562	18.45	18.29	18.38	18.95	9.730	32,571,119						
pc-quote	loop	0.00%	18.38	18.38	0.00	494,562	18.445	18.29	18.38	18.95	9.73	33,207,998	52.51429	610,363,000				
personal-wealth-biz	loop	0.00%	18.38	18.38		494,562	18.445	18.29	18.38	18.95	9.73		52.36			0.00	0.351	
predictwallstreet	loop	0.00%	18.38		0.00	494,562												
raymond-james	loop	0.00	18.38	18.38	0.00	494,562	18.45	18.29	18.38	18.95	9.73		49.68				0.37	
renewable-energy-world	loop	0.00%	18.38 usd	18.38	+0.00	494,562	18.45	18.29	18.38	18.95	9.730	32,571,119						
screamingmedia	loop	0.00%	$	open: 18.38	0.00	2,881	$18.45	$18.29	$18.38	$18.95	$9.73		51.91	$610.95m			0.35	
scroli	loop	%	loop			0												
simple-stock-quotes	loop	0.00%	last trade: 18.38		change: 0.000								p/e ratio: 52.36					
smartmoney	loop	(0.00%)	18.38	$18.38	0.00	494,562	$18.44	$18.29	$18.38	$18.95	$9.73			598,700	0.00%	$0.00		
stocknod	loop	0.00%	18.38 usd	18.38	+0.00	494,562	18.45	18.29	18.38	18.95	9.730	32,571,119						
stockpickr	loop	0.00%	$18.38 0.00 | 0.00%	18.38	0.00	493.91k	18.44	18.29	18.38	18.95	9.73							
stocksmart	loop	.0 %	$18.48	10.96	0	96,953	18.48	18.39										
stocktwits	loop	0.11%	18.40		+0.02													
streetinsider-com	loop	-0%	18.38	$18.38		494,562	$18.45	$18.29	$18.38	$18.95	$9.73		54.06				$0.34	
thecramerreport	loop		18.38	18.38	0.00	494562	18.445	18.29										
thestree	loop	0.0%	$18.38	18.38	0.0	493910	18.44	18.29	18.38	-18.95	9.73	3.2571119e7		5.98331456e8				
tickerspy	loop	0.00%	$18.38	18.38	0.00	494,562	18.45	18.29	18.38	18.95	9.73		52.5	597.4m	0.00%	$0.00		
tmx-quotemedia	loop	0.00%	18.380	18.380	0.00	494,562	18.445	18.290	18.380	18.950	9.730	32,571,119	54.10	598,657,167			0.34	
updown	loop	0.00%	$18.38	$18.38	$0.00	491,681	$18.45	$18.29	$18.38	$18.95	$9.73	32.57b	49.67	$599m			0.37	
wallstreetsurvivor	loop	0.00%	18.38	18.38	0.00	486,979	18.45	18.29		18.95	9.73		54.10	$599m			0.36	
yahoo-finance	loop	0.00%	18.38	18.38	0.00	494,562	18.45	18.29	18.38	18.95	9.73		52.36	735.40m			0.35	
ycharts-com	loop	+0.11%	18.40		+0.02					18.95	9.73		52.57	596.34m	0.00%		0.35	
zacks	loop		18.38			vol.  494,562	18.45	18.29		18.95	9.73		79.91	610.36 m	0.00	0.00	.23	
advfn	vpfg	1.01	13.94	13.75	0.14	164377	14.02	13.75										
barchart	vpfg	+1.01%	13.94	13.75	+0.14	193,794	14.02	13.75	13.80	14.05	8.72		0.00	$485.67 m	1.45%	$0.20	+0.57	
barrons	vpfg	1.01%	13.94	13.75	+0.14	164,377	14.02	13.75				30.13 million		$479.73 million	1.43%	$0.05		
bloomberg	vpfg	1.014%	13.940	13.750	0.140	164,377	14.020	13.750		14.05	8.82	34.839mil	21.030	485.662mil	1.292	0.050 regular cash	0.663	
boston-com	vpfg	+1.014%	13.94 usd	13.75	+0.1400	164,377	14.02	13.75	13.80	14.05	8.820	34,839,491						
bostonmerchant	vpfg	+1.014%	13.94 usd	13.75	+0.1400	164,377	14.02	13.75	13.80	14.05	8.820	34,839,491						
business-insider	vpfg	+1.014%	13.94 usd	13.75	+0.1400	164,377	14.02	13.75	13.80	14.05	8.820	34,839,491						
chron	vpfg	+1.014%	13.94 usd	13.75	+0.1400	164,377	14.02	13.75	13.80	14.05	8.820	34,839,491						
cio-com	vpfg	+1.01%	13.94 usd	13.75	+0.1400	164,377	14.02	13.75	13.80	14.05	8.820	34,839,491	20.81	486m	1.5	0.2		
cnn-money	vpfg	+1.01%	13.94	13.75	+0.14	159,761	14.02	13.75	13.80				20.8	$485.7m	1.43%			
easystockalterts	vpfg	1.02%	13.94	13.75	+0.14	164377	14.02	13.75	13.80	14.70	8.82		20.81				0.67	
eresearch-fidelity-com	vpfg	1.01%	13.9400	13.7500	0.1400	164,377	14.0200	13.7500	13.8000	14.0500	8.8200	34,839,000	20.82	$480.78m	1.45%	$0.050000		
finance-abc7-com	vpfg	+1.014%	13.94 usd	13.75	+0.1400	164,377	14.02	13.75	13.80	14.05	8.820	34,839,491						
finance-abc7chicago-com	vpfg	+1.014%	13.94 usd	13.75	+0.1400	164,377	14.02	13.75	13.80	14.05	8.820	34,839,491						
financial-content	vpfg	+1.014%	13.94 usd	13.75	+0.1400	164,377	14.02	13.75	13.80	14.05	8.820	34,839,491						
finapps-forbes-com	vpfg	1.0%	$13.94	13.75	0.14	164,377	14.02	13.75	13.80	14.05	8.82	35 mil	19.9	486 mil	1.4	0.20	0.70	
finviz	vpfg	1.01%	13.94			164,377			13.80	-0.78%	60.03%	34.84m	19.44	480.79m		0.20	0.71	
fool	vpfg	+1.01%	$13.94	$13.75	0.14	164,377	$14.02	$13.75	$13.80	$14.05	$8.82		20.50	$485.66m	1.40%	0.20		
foxbusiness	vpfg		$13.94		+0.14	165,746			$13.80									
google-finance	vpfg	(1.01%)	13.94	13.75	+0.14	164,377.00	14.02	13.75		14.05	8.82	34.84m	19.60	485.66m	1.43	0.05	0.71	
howthemarketworks	vpfg	1.014%	13.94	13.75	0.14	158,661	14.02	13.75	13.8									
hpcwire	vpfg	+1.014%	13.94 usd	13.75	+0.1400	164,377	14.02	13.75	13.80	14.05	8.820	34,839,491						
insidestocks	vpfg	+1.01%	13.94	13.75	+0.14	156261	14.02	13.75										
investopedia	vpfg	+1.01 %	$13.94	13.75	+0.14				13.80									
investorguide	vpfg	+1.01%	13.94	13.80	+0.14		14.02	13.75		14.05	8.82		20.09	451.4m			0.687	
marketintellisearch	vpfg	0.94 %	$13.93	$13.80	0.13	157.10k	$14.02	$13.75	$13.80			34.84m	19.44	0.48b	1.45 %		0.71	
marketwatch	vpfg	+1.01%	$13.94	open: 13.75	+0.14	4,926	$14.02	$13.75	$13.80	$14.05	$8.82		20.88	$479.73m	1.43%	0.05	0.67	
minyanville	vpfg	+1.014%	13.94 usd	13.75	+0.1400	164,377	14.02	13.75	13.80	14.05	8.820	34,839,491						
msn-money	vpfg	+1.01%	13.94	13.75	+0.14	164,377	14.02	13.75	13.80	14.05	8.82	34.84 mil	20.20	480.79 mil	1.45%	0.20	0.71	
nasdaq-com	vpfg	1.01%	$ 13.94	$ 13.75	0.14	164,377	$ 14.02	$ 13.75	$ 13.80	$ 14.05	$ 8.82	34,839,000		$ 485,655,660	1.45 %	$0.200000		
optimum	vpfg	+1.01%	13.94 ( 4:30 pm edt)	13.75	+0.14	164,377	14.02	13.75	13.80	14.70	8.82	34.84m	20.8	485.7m	1.43	0.20	0.67	
paidcontent	vpfg	+1.014%	13.94 usd	13.75	+0.1400	164,377	14.02	13.75	13.80	14.05	8.820	34,839,491						
pc-quote	vpfg	1.01%	13.94	13.75	0.14	164,377	14.02	13.75	13.8	14.05	8.82	34,489,110	20.0	480,778,000		0.05		
personal-wealth-biz	vpfg	+1.01%	13.94	13.80		165,746	14.02	13.75	13.80	14.05	8.82		20.09		1.30	0.18	0.687	
predictwallstreet	vpfg	+1.01%	13.94		+0.14	164,377												
raymond-james	vpfg	1.01	13.94	13.75	0.14	164,377	14.02	13.75	13.94	14.05	8.82		21.03				0.66	
renewable-energy-world	vpfg	+1.014%	13.94 usd	13.75	+0.1400	164,377	14.02	13.75	13.80	14.05	8.820	34,839,491						
screamingmedia	vpfg	+1.01%	$	open: 13.75	+0.14	4,926	$14.02	$13.75	$13.80	$14.05	$8.82		20.88	$479.73m	1.43%	0.05	0.67	
scroli	vpfg	%	vpfg			0												
simple-stock-quotes	vpfg	+1.01%	last trade: 13.94		change: 0.140								p/e ratio: 20.09					
smartmoney	vpfg	(1.01%)	13.94	$13.75	0.14	164,377	$14.02	$13.75	$13.80	$14.05	$8.82			480,800	1.45%	$0.05		
stocknod	vpfg	+1.014%	13.94 usd	13.75	+0.1400	164,377	14.02	13.75	13.80	14.05	8.820	34,839,491						
stockpickr	vpfg	1.01%	$13.94 0.14 | 1.01%	13.75	0.14	164.38k	14.02	13.75	13.80	14.05	8.82							
stocksmart	vpfg	.0 %	$13.01	11.71	0	8,680	13.07	12.99										
stocktwits	vpfg	0.80%	13.91		+0.11													
streetinsider-com	vpfg	1.01%	13.94	$13.75	+0.14	164,377	$14.02	$13.75	$13.80	$14.70	$8.82		20.81				$0.67	
thecramerreport	vpfg		13.94	13.80	+0.14	164377	14.02	13.75										
thestree	vpfg	1.01%	$13.94	13.75	0.14	164377	14.02	13.75	13.8	-14.05	8.82	3.4839491e7		4.79739791e8				
tickerspy	vpfg	1.01%	$13.94	13.75	+0.14	164,377	14.02	13.75	13.80	14.05	8.82		20.0	480.7m	1.45%	$0.05		
tmx-quotemedia	vpfg	1.01%	13.940	13.750	0.140	165,746	14.020	13.750	13.800	14.050	8.820	34,839,491	20.50	485,662,505	1.449	0.050 usd	0.67	
updown	vpfg	1.01%	$13.94	$13.75	$0.14	149,835	$14.02	$13.75	$13.80	$14.05	$8.82	34.83b	19.90	$481m			0.69	
wallstreetsurvivor	vpfg	1.01%	13.94	13.75	0.14	158,661	14.02	13.75		14.05	8.82		20.50	$481m	1.40%	0.15 -	0.59	
yahoo-finance	vpfg	1.01%	13.94	13.80	0.14	164,377	14.02	13.75	13.80	14.05	8.82		20.29	451.42m	1.50%	0.20	0.69	
ycharts-com	vpfg	+0.80%	13.91		+0.11					14.70	8.82							
zacks	vpfg	(1.01%)	13.94		0.14	vol.  164,377	14.02	13.75		14.05	8.82		107.33	480.78 m	1.45	0.20		
advfn	sjm	0.55	76.86	76.42	0.42	602022	76.95	76.3										
barchart	sjm	+0.55%	76.86	76.42	+0.42	602,022	76.95	76.30	76.44	79.84	56.13		16.27	$8.91 b	2.31%	$1.76	+3.22	
barrons	sjm	0.55%	76.86	76.42	+0.42	601,063	76.95	76.30				117.12 million		$8.73 billion	2.29%	$0.44		
bloomberg	sjm	0.549%	76.860	76.420	0.420	602,022	76.950	76.300		79.84	57.20	114.378mil	16.388	8,791.095mil	2.186	0.440 regular cash	4.690	
boston-com	sjm	+0.5495%	76.86 usd	76.42	+0.4200	602,022	76.95	76.30	76.44	78.97	57.20	114,378,016						
bostonmerchant	sjm	+0.5495%	76.86 usd	76.42	+0.4200	602,022	76.95	76.30	76.44	78.97	57.20	114,378,016						
business-insider	sjm	+0.5495%	76.86 usd	76.42	+0.4200	602,022	76.95	76.30	76.44	78.97	57.20	114,378,016						
chron	sjm	+0.5495%	76.86 usd	76.42	+0.4200	602,022	76.95	76.30	76.44	78.97	57.20	114,378,016						
cio-com	sjm	+0.55%	76.86 usd	76.42	+0.4200	602,022	76.95	76.30	76.44	78.97	57.20	114,378,016	18.98	9b	2.3	1.76		
cnn-money	sjm	+0.55%	76.86	76.42	+0.42	601,063	76.95	76.30	76.44				19.0	$8.8b	2.29%			
easystockalterts	sjm	0.55%	76.86	76.42	+0.42	602022	76.95	76.30	76.44	79.84	57.20		18.98				4.05	
eresearch-fidelity-com	sjm	0.55%	76.8600	76.4200	0.4200	602,022	76.9500	76.3000	76.4400	79.8400	57.2000	114,378,000	18.92	$8.74b	2.30%	$0.440000		
finance-abc7-com	sjm	+0.5495%	76.86 usd	76.42	+0.4200	602,022	76.95	76.30	76.44	78.97	57.20	114,378,016						
finance-abc7chicago-com	sjm	+0.5495%	76.86 usd	76.42	+0.4200	602,022	76.95	76.30	76.44	78.97	57.20	114,378,016						
financial-content	sjm	+0.5495%	76.86 usd	76.42	+0.4200	602,022	76.95	76.30	76.44	78.97	57.20	114,378,016						
finapps-forbes-com	sjm	0.6%	$76.86	76.42	0.42	602,022	76.95	76.30	76.44	79.84	57.20	114 mil	19.0	9 bil	2.3	1.76	4.04	
finviz	sjm	0.55%	76.86			602,022			76.44	-3.73%	36.95%	115.99m	19.07	8.91b		1.76	4.03	
fool	sjm	+0.55%	$76.86	$76.42	0.42	596,963	$76.95	$76.30	$76.44	$79.84	$57.20		18.80	$8.79b	2.30%	1.76		
foxbusiness	sjm		$76.86		+0.42	602,022			$76.44									
google-finance	sjm	(0.55%)	76.86	76.42	+0.42	602,022.00	76.95	76.30		79.84	57.20	114.38m	19.12	8.79b	2.29	0.44	4.02	
howthemarketworks	sjm	0.549%	76.86	76.42	0.42	601,063	76.95	76.3	76.44									
hpcwire	sjm	+0.5495%	76.86 usd	76.42	+0.4200	602,022	76.95	76.30	76.44	78.97	57.20	114,378,016						
insidestocks	sjm	+0.55%	76.86	76.42	+0.42	601063	76.95	76.30					price earnings ratio: 16.39					
investopedia	sjm	+0.55 %	$76.86	76.42	+0.42				76.44									
investorguide	sjm	+0.55%	76.86	76.42	+0.42		76.95	76.30		78.44	54.62		18.87	8.872b			4.05	
marketintellisearch	sjm	0.55 %	$76.86	$76.42	0.42	535.40k	$76.95	$76.30	$76.44			115.99m	18.97	8.87b	2.3 %		4.03	
marketwatch	sjm	+0.55%	$76.86	open: 76.42	+0.42	5,059	$76.95	$76.30	$76.44	$79.84	$57.20		18.56	$8.73b	2.29%	0.44	4.14	
minyanville	sjm	+0.5495%	76.86 usd	76.42	+0.4200	602,022	76.95	76.30	76.44	78.97	57.20	114,378,016						
msn-money	sjm	+0.55%	76.86	76.42	+0.42	602,022	76.95	76.30	76.44	79.84	57.20	114.38 mil	16.39	8.74 bil	2.30%	1.76	4.02	
nasdaq-com	sjm	0.55%	$ 76.86		0.42	602,022	$ 76.95	$ 76.30	$ 76.44	$ 79.84	$ 57.20	114,378,000	19.02	$ 8,791,093,080	2.3 %	$1.760000	$ 4.04	
optimum	sjm	+0.55%	76.86 ( 4:15 pm edt)	76.42	+0.42	602,022	76.95	76.30	76.44	79.84	57.20	114.38m	19.0	8.8b	2.29	1.76	4.05	
paidcontent	sjm	+0.5495%	76.86 usd	76.42	+0.4200	602,022	76.95	76.30	76.44	78.97	57.20	114,378,016						
pc-quote	sjm	0.55%	76.86	76.42	0.42	602,022	76.95	76.3	76.44	79.84	57.20	113,752,992	16.29851	8,743,055,000		0.44		
personal-wealth-biz	sjm	+0.55%	76.86	76.42		602,022	76.95	76.30	76.44	78.44	54.62		18.87		2.20	1.68	4.05	
predictwallstreet	sjm	+0.55%	76.86		+0.42	602,022												
raymond-james	sjm	0.55	76.86	76.42	0.42	602,022	76.95	76.30	76.86	79.84	57.20		18.93				4.06	
renewable-energy-world	sjm	+0.5495%	76.86 usd	76.42	+0.4200	602,022	76.95	76.30	76.44	78.97	57.20	114,378,016						
screamingmedia	sjm	+0.55%	$	open: 76.42	+0.42	5,059	$76.95	$76.30	$76.44	$79.84	$57.20		18.56	$8.73b	2.29%	0.44	4.14	
scroli	sjm	0.55%	sjm 76.86	76.42	0.42	0	76.95	76.30	76.44	79.84	57.20		19.12				4.02	
simple-stock-quotes	sjm	+0.55%	last trade: 76.86		change: 0.420								p/e ratio: 18.87					
smartmoney	sjm	(0.55%)	76.86	$76.42	0.42	602,022	$76.95	$76.30	$76.44	$79.84	$57.20			8,743,100	2.30%	$0.44		
stocknod	sjm	+0.5495%	76.86 usd	76.42	+0.4200	602,022	76.95	76.30	76.44	78.97	57.20	114,378,016						
stockpickr	sjm	0.55%	$76.86 0.42 | 0.55%	76.42	0.42	602.02k	76.95	76.30	76.44	79.84	57.20							
stocksmart	sjm	.0 %	$79.32	65.39	0	67,080	79.83	78.83										
stocktwits	sjm	0.58%	76.88		+0.44													
streetinsider-com	sjm	0.55%	76.86	$76.42	+0.42	602,022	$76.95	$76.30	$76.44	$79.84	$57.20		18.98				$4.05	
thecramerreport	sjm		76.86	76.42	+0.42	602022	76.95	76.30										
thestree	sjm	0.55%	$76.86	76.42	0.42	602022	76.95	76.3	76.44	-79.84	57.2	1.14378016e8		8.725898841e9				
tickerspy	sjm	0.55%	$76.86	76.42	+0.42	602,022	76.95	76.30	76.44	79.84	57.20		16.3	8.7b	2.30%	$0.44		
tmx-quotemedia	sjm	0.55%	76.860	76.420	0.420	602,022	76.950	76.300	76.440	79.840	57.200	114,378,016	18.90	8,791,094,310	2.302	0.440 usd	4.05	
updown	sjm	0.55%	$76.86	$76.42	$0.42	596,963	$76.95	$76.30	$76.44	$79.84	$57.20	115.98b	18.83	$8.74b				
wallstreetsurvivor	sjm	0.55%	76.86	76.42	0.42	601,063	76.95	76.30		79.84	57.20		18.90	$9b	2.30%	1.64 -	4.05	
yahoo-finance	sjm	0.55%	76.86	76.42	0.42	602,022	76.95	76.30	76.44	79.84	57.20		18.98	8.87b	2.30%	1.76	4.05	
ycharts-com	sjm	+0.58%	76.88		+0.44					79.84	57.20		18.98	8.92b	2.29%		4.05	
zacks	sjm	(0.55%)	76.86		0.42	vol.  602,022	76.95	76.30		79.84	57.20		16.3	8.87 b	2.30	1.76	4.69	
advfn	aht	1.45	12.63	12.45	0.18	988014	12.74	12.28										
barchart	aht	+1.45%	12.63	12.45	+0.18	988,014	12.74	12.28	12.45	13.74	6.14		7.78	$750.47 m	3.22%	$0.40	-0.92	
barrons	aht	1.45%	12.63	12.45	+0.18	981,945	12.74	12.28				51.16 million		$850.96 million	3.17%	$0.1		
bloomberg	aht	1.446%	12.630	12.450	0.180	988,014	12.740	12.280		14.32	6.46	67.957mil	19.136	858.299mil	1.584	0.100 regular cash	0.660	
boston-com	aht	+1.446%	12.63 usd	12.45	+0.1800	988,014	12.74	12.28	12.45	14.16	6.460	60,957,147						
bostonmerchant	aht	+1.446%	12.63 usd	12.45	+0.1800	988,014	12.74	12.28	12.45	14.16	6.460	60,957,147						
business-insider	aht	+1.446%	12.63 usd	12.45	+0.1800	988,014	12.74	12.28	12.45	14.16	6.460	60,957,147						
chron	aht	+1.446%	12.63 usd	12.45	+0.1800	988,014	12.74	12.28	12.45	14.16	6.460	60,957,147						
cio-com	aht	+1.45%	12.63 usd	12.45	+0.1800	988,014	12.74	12.28	12.45	14.16	6.460	60,957,147		770m	3.1	0.4		
cnn-money	aht	+1.45%today&rsquo;s change	12.63data as of 4:02pm et	12.45	+0.18	981,745	12.74	12.28	12.45				nm	$769.9m	3.17%			
easystockalterts	aht	1.45%	12.63	12.45	+0.18	981945	12.74	12.28	12.45	14.32	6.46						-1.20	
eresearch-fidelity-com	aht	1.45%	12.6300	12.4500	0.1800	981,945	12.7400	12.2800	12.4500	14.3200	6.4600	60,957,000	nm	$758.91m	1.61%	$0.100000		
finance-abc7-com	aht	+1.446%	12.63 usd	12.45	+0.1800	981,945	12.74	12.28	12.45	14.16	6.460	60,957,147						
finance-abc7chicago-com	aht	+1.446%	12.63 usd	12.45	+0.1800	981,945	12.74	12.28	12.45	14.16	6.460	60,957,147						
financial-content	aht	+1.446%	12.63 usd	12.45	+0.1800	981,945	12.74	12.28	12.45	14.16	6.460	60,957,147						
finapps-forbes-com	aht	1.5%	$12.63	12.45	0.18	981,945	12.74	12.28	12.45	14.32	6.46	68 mil		858 mil	3.2	0.40		
finviz	aht	1.45%	12.63			981,945			12.45	-11.12%	98.88%	60.96m		758.95m		0.40	-1.23	
fool	aht	+1.45%	$12.63	$12.45	0.18	981,945	$12.74	$12.28	$12.45	$14.32	$6.46		0.00	$769.89m	67.70%	0.40		
foxbusiness	aht		$12.63		+0.18	988,014			$12.45									
google-finance	aht	(1.45%)	12.63	12.45	+0.18	981,945.00	12.74	12.28		14.32	6.46	60.96m		769.89m	3.17	0.10	-1.23	
howthemarketworks	aht	1.446%	12.63	12.45	0.18	981,945	12.74	12.28	12.45									
hpcwire	aht	+1.446%	12.63 usd	12.45	+0.1800	988,014	12.74	12.28	12.45	14.16	6.460	60,957,147						
insidestocks	aht	+1.45%	12.63	12.45	+0.18	981945	12.74	12.28										
investopedia	aht	+1.45 %	$12.63	12.45	+0.18				12.45									
investorguide	aht	+1.45%	12.63	12.45	+0.18		12.74	12.28		14.32	6.46			769.9m			-0.695	
marketintellisearch	aht	1.45 %	$12.63	$12.45	0.18	925.00k	$12.74	$12.28	$12.45			60.96m	0.00	0.76b	3.21 %		-1.23	
marketwatch	aht	+1.45%	$12.63	open: 12.45	+0.18	7,269	$12.74	$12.28	$12.45	$14.32	$6.46			$850.96m	3.17%	0.10		
minyanville	aht	+1.446%	12.63 usd	12.45	+0.1800	981,945	12.74	12.28	12.45	14.16	6.460	60,957,147						
msn-money	aht	+1.45%	12.63	12.45	+0.18	981,945	12.74	12.28	12.45	14.32	6.46	60.96 mil	-10.35	758.92 mil	3.21%	0.40	-0.92	
nasdaq-com	aht	1.45%	$ 12.63		0.18	981,945	$ 12.74	$ 12.28	$ 12.45	$ 14.32	$ 6.46	60,957,000		$ 769,886,910	3.21 %	$0.400000	$ -0.92	
optimum	aht	+1.45%	12.63 ( 4:15 pm edt)	12.45	+0.18	981,945	12.74	12.28	12.45	14.32	6.46	60.96m		769.9m	3.17	0.40	-1.20	
paidcontent	aht	+1.446%	12.63 usd	12.45	+0.1800	981,945	12.74	12.28	12.45	14.16	6.460	60,957,147						
pc-quote	aht	1.45%	12.63	12.45	0.18	988,014	12.74	12.28	12.45	14.32	6.46	66,988,496	-10.20492	846,065,000		0.1		
personal-wealth-biz	aht	+1.45%	12.63	12.45		988,014	12.74	12.28	12.45	14.32	6.46				1.61	0.20	-0.695	
predictwallstreet	aht	+1.45%	12.63		+0.18	988,014												
raymond-james	aht	1.45	12.63	12.45	0.18	988,014	12.74	12.28	12.63	14.32	6.46						-1.09	
renewable-energy-world	aht	+1.446%	12.63 usd	12.45	+0.1800	988,014	12.74	12.28	12.45	14.16	6.460	60,957,147						
screamingmedia	aht	+1.45%	$	open: 12.45	+0.18	13,338	$12.74	$12.28	$12.45	$14.32	$6.46			$850.96m	3.17%	0.10		
scroli	aht	%	aht			0												
simple-stock-quotes	aht	+1.45%	last trade: 12.63		change: 0.180													
smartmoney	aht	(1.45%)	12.63	$12.45	0.18	988,014	$12.74	$12.28	$12.45	$14.32	$6.46			758,900	3.21%	$0.10		
stocknod	aht	+1.446%	12.63 usd	12.45	+0.1800	988,014	12.74	12.28	12.45	14.16	6.460	60,957,147						
stockpickr	aht	1.45%	$12.63 0.18 | 1.45%	12.40	0.18	988.01k	12.74	12.28	12.45	14.32	6.46							
stocksmart	aht	.0 %	$13.76	9.65	0	74,466	13.97	13.51										
stocktwits	aht	1.36%	12.62		+0.17													
streetinsider-com	aht	1.45%	12.63	$12.45	+0.18	981,945	$12.74	$12.28	$12.45	$14.32	$6.46						$-1.20	
thecramerreport	aht		12.63	12.45	+0.18	988014	12.74	12.28										
thestree	aht	1.45%	$12.63	12.4	0.18	981945	12.74	12.28	12.45	-14.32	6.46	6.0957147e7		7.58306909e8				
tickerspy	aht	1.45%	$12.63	12.45	+0.18	981,945	12.74	12.28	12.45	14.32	6.46		-10.2	739.5m	3.21%	$0.10		
tmx-quotemedia	aht	1.45%	12.630	12.450	0.180	988,014	12.740	12.280	12.450	14.320	6.460	60,957,147		769,888,767	3.213	0.100 usd	-0.91	
updown	aht	1.45%	$12.63	$12.45	$0.18	981,745	$12.74	$12.28	$12.45	$14.32	$6.46	60.95b		$759m			-0.80	
wallstreetsurvivor	aht	1.45%	12.63	12.45	0.18	981,945	12.74	12.28		14.32	6.46			$759m	3.20%		-1.43	
yahoo-finance	aht	1.45%	12.63	12.45	0.18	981,945	12.74	12.28	12.45	14.32	6.46			769.89m	3.20%	0.40	-0.70	
ycharts-com	aht	+1.37%	12.62		+0.17					14.32	6.46			749.88m	3.06%		-0.98	
zacks	aht	(1.45%)	12.63		0.18	vol.  981,945	12.74	12.28		14.32	6.46		7.78	758.91 m	3.21	0.40	1.6	
advfn	mas	3.57	12.46	12.09	0.43	6067488	12.5	12.08										
barchart	mas	+3.57%	12.46	12.09	+0.43	6,067,488	12.50	12.08	12.03	14.95	9.77		86.50	$4.46 b	2.48%	$0.30	-3.10	
barrons	mas	3.57%	12.46	12.09	+0.43	6.061m	12.50	12.08				349.00 million		$4.34 billion	2.41%	$0.08		
bloomberg	mas	3.574%	12.460	12.090	0.430	6,067,488	12.500	12.080		15.03	9.94	358.100mil		4,461.926mil	2.406	0.075 regular cash	-0.560	
boston-com	mas	+3.574%	12.46 usd	12.09	+0.4300	6,067,488	12.50	12.08	12.03	15.03	9.940	358,100,000						
bostonmerchant	mas	+3.574%	12.46 usd	12.09	+0.4300	6,067,488	12.50	12.08	12.03	15.03	9.940	358,100,000						
business-insider	mas	+3.574%	12.46 usd	12.09	+0.4300	6,067,488	12.50	12.08	12.03	15.03	9.940	358,100,000						
chron	mas	+3.574%	12.46 usd	12.09	+0.4300	6,067,488	12.50	12.08	12.03	15.03	9.940	358,100,000						
cio-com	mas	+3.57%	12.46 usd	12.09	+0.4300	6,067,488	12.50	12.08	12.03	15.03	9.940	358,100,000		4b	2.5	0.3		
cnn-money	mas	+3.57%	12.46	12.09	+0.43	6,067,488	12.50	12.08	12.03				nm	$4.5b	2.41%			
easystockalterts	mas	3.56%	12.46	12.09	+0.43	6067488	12.50	12.08	12.03	15.03	9.94						-3.11	
eresearch-fidelity-com	mas	3.57%	12.4600	12.0900	0.4300	6,067,488	12.5000	12.0800	12.0300	15.0300	9.9400	358,100,000	nm	$4.31b	2.49%	$0.075000		
finance-abc7-com	mas	+3.574%	12.46 usd	12.09	+0.4300	6,067,488	12.50	12.08	12.03	15.03	9.940	358,100,000						
finance-abc7chicago-com	mas	+3.574%	12.46 usd	12.09	+0.4300	6,067,488	12.50	12.08	12.03	15.03	9.940	358,100,000						
financial-content	mas	+3.574%	12.46 usd	12.09	+0.4300	6,067,488	12.50	12.08	12.03	15.03	9.940	358,100,000						
finapps-forbes-com	mas	3.6%	$12.46	12.09	0.43	6,067,488	12.50	12.08	12.03	15.03	9.94	358 mil		4 bil	2.4	0.30	-3.10	
finviz	mas	3.57%	12.46			6,067,488			12.03	-16.65%	27.64%	358.10m		4.46b		0.30	-3.11	
fool	mas	+3.57%	$12.46	$12.09	0.43	6,067,488	$12.50	$12.08	$12.03	$15.03	$9.94		0.00	$4.46b	2.00%	0.30		
foxbusiness	mas		$12.46		+0.43	6,067,488			$12.03									
google-finance	mas	(3.57%)	12.46	12.09	+0.43	6.07m	12.50	12.08		15.03	9.94	358.10m		4.46b	2.41	0.08	-3.11	
howthemarketworks	mas	3.574%	12.46	12.09	0.43	6,061,319	12.5	12.08	12.03									
hpcwire	mas	+3.574%	12.46 usd	12.09	+0.4300	6,067,488	12.50	12.08	12.03	15.03	9.940	358,100,000						
insidestocks	mas	+3.57%	12.46	12.09	+0.43	6061319	12.50	12.08					price earnings ratio: 89.00					
investopedia	mas	+3.57 %	$12.46	12.09	+0.43				12.03									
investorguide	mas	+3.57%	12.46	12.09	+0.43		12.50	12.08		15.03	9.94			4.462b			-3.112	
marketintellisearch	mas	3.57 %	$12.46	$12.09	0.43	5801.60k	$12.50	$12.08	$12.03			358.10m	0.00	4.31b	2.49 %		-3.11	
marketwatch	mas	+3.57%	$12.46	open: 12.09	+0.43	64,990	$12.50	$12.08	$12.03	$15.03	$9.94			$4.34b	2.41%	0.08		
minyanville	mas	+3.574%	12.46 usd	12.09	+0.4300	6,067,488	12.50	12.08	12.03	15.03	9.940	358,100,000						
msn-money	mas	+3.57%	12.46	12.09	+0.43	6.07 mil	12.50	12.08	12.03	15.03	9.94	358.10 mil	-4.01	4.31 bil	2.49%	0.30	-3.11	
nasdaq-com	mas	3.57%	$ 12.46		0.43	6,067,488	$ 12.50	$ 12.08	$ 12.03	$ 15.03	$ 9.94	358,100,000		$ 4,461,926,000	2.49 %	$0.300000	$ -3.10	
optimum	mas	+3.57%	12.46 ( 4:15 pm edt)	12.09	+0.43	6,067,488	12.50	12.08	12.03	15.03	9.94	358.10m		4.5b	2.41	0.30	-3.11	
paidcontent	mas	+3.574%	12.46 usd	12.09	+0.4300	6,067,488	12.50	12.08	12.03	15.03	9.940	358,100,000						
pc-quote	mas	3.57%	12.46	12.09	0.43	6,067,488	12.5	12.08	12.03	15.03	9.94	345,741,814	-3.86817	4,307,943,000		0.075		
personal-wealth-biz	mas	+3.57%	12.46	12.09		6,067,488	12.50	12.08	12.03	15.03	9.94				2.49	0.30	-3.112	
predictwallstreet	mas	+3.57%	12.46		+0.43	6,067,488												
raymond-james	mas	3.57	12.46	12.09	0.43	6,067,488	12.50	12.08	12.46	15.03	9.94						-3.10	
renewable-energy-world	mas	+3.574%	12.46 usd	12.09	+0.4300	6,067,488	12.50	12.08	12.03	15.03	9.940	358,100,000						
screamingmedia	mas	+3.57%	$	open: 12.09	+0.43	64,990	$12.50	$12.08	$12.03	$15.03	$9.94			$4.34b	2.41%	0.08		
scroli	mas	3.57%	mas 12.46	12.09	0.43	5,357,936	12.50	12.08	12.03	15.03	9.94		0.00				-3.11	
simple-stock-quotes	mas	+3.57%	last trade: 12.46		change: 0.430													
smartmoney	mas	(3.57%)	12.46	$12.09	0.43	6,067,488	$12.50	$12.08	$12.03	$15.03	$9.94			4,307,900	2.49%	$0.08		
stocknod	mas	+3.574%	12.46 usd	12.09	+0.4300	6,067,488	12.50	12.08	12.03	15.03	9.940	358,100,000						
stockpickr	mas	3.57%	$12.46 0.43 | 3.57%	12.10	0.43	6.07m	12.50	12.08	12.03	15.03	9.94							
stocksmart	mas	.0 %	$13.905	12.81	0	600,476	14.25	13.81										
stocktwits	mas	3.49%	12.45		+0.42													
streetinsider-com	mas	3.57%	12.46	$12.09	+0.43	6,067,488	$12.50	$12.08	$12.03	$15.03	$9.94						$-3.11	
thecramerreport	mas		12.46	12.09	+0.43	6067488	12.50	12.08										
thestree	mas	3.57%	$12.46	12.1	0.43	6067488	12.5	12.08	12.03	-15.03	9.94	3.581e8		4.336591e9				
tickerspy	mas	3.57%	$12.46	12.09	+0.43	6,067,488	12.50	12.08	12.03	15.03	9.94		-3.9	4.1b	2.49%	$0.07		
tmx-quotemedia	mas	3.57%	12.460	12.090	0.430	6,067,488	12.500	12.080	12.030	15.030	9.940	358,100,000		4,461,926,000	2.494	0.075 usd	-3.11	
wallstreetsurvivor	mas	3.57%	12.46	12.09	0.43	6,061,319	12.50	12.08		15.03	9.94			$4b	2.50%	0.30 -		
yahoo-finance	mas	3.57%	12.46	12.09	0.43	6,067,488	12.50	12.08	12.03	15.03	9.94			4.46b	2.50%	0.30	-3.11	
ycharts-com	mas	+3.49%	12.45		+0.42					15.03	9.94			4.46b	2.42%		-3.11	
zacks	mas	(3.57%)	12.46		0.43	vol.  6,067,488	12.50	12.08		15.03	9.94		85.93	4.31 b	2.49	0.30	.14	
advfn	deck	2.14	90.03	87.94	1.89	757008	90.05	87.86										
barchart	deck	+2.14%	90.03	87.94	+1.89	709,437	90.05	87.86	88.14	97.00	42.92		21.54	$3.47 b			+4.06	
barrons	deck	2.14%	90.03	87.94	+1.89	726,947	90.05	87.86				39.29 million		$3.38 billion	deck has not issued dividends in more than 1 year.			
bloomberg	deck	2.144%	90.030	87.940	1.890	757,008	90.050	87.860		97.00	42.92	38.678mil	22.175	3,482.147mil			4.060	
boston-com	deck	+2.144%	90.03 usd	87.94	+1.890	756,308	90.05	87.86	88.14	150.73	42.92	38,677,632						
bostonmerchant	deck	+2.144%	90.03 usd	87.94	+1.890	756,308	90.05	87.86	88.14	150.73	42.92	38,677,632						
business-insider	deck	+2.144%	90.03 usd	87.94	+1.890	756,308	90.05	87.86	88.14	150.73	42.92	38,677,632						
chron	deck	+2.144%	90.03 usd	87.94	+1.890	756,308	90.05	87.86	88.14	150.73	42.92	38,677,632						
cio-com	deck	+2.14%	90.03 usd	87.94	+1.890	756,308	90.05	87.86	88.14	150.73	42.92	38,677,632	22.17	3b				
cnn-money	deck	+2.14%	90.03	87.94	+1.89	727,558	90.05	87.86	88.14				22.2	$3.5b				
easystockalterts	deck	2.15%	90.03	87.94	+1.89	735149	90.05	87.86	88.14	146.67	42.92		22.17				4.06	
eresearch-fidelity-com	deck	2.14%	90.0300	87.9400	1.8900	757,008	90.0500	87.8600	88.1400	97.0000	42.9210	38,678,000	21.71	$3.41b				
finance-abc7-com	deck	+2.144%	90.03 usd	87.94	+1.890	756,308	90.05	87.86	88.14	150.73	42.92	38,677,632						
finance-abc7chicago-com	deck	+2.144%	90.03 usd	87.94	+1.890	756,308	90.05	87.86	88.14	150.73	42.92	38,677,632						
financial-content	deck	+2.144%	90.03 usd	87.94	+1.890	756,308	90.05	87.86	88.14	150.73	42.92	38,677,632						
finapps-forbes-com	deck	2.1%	$90.03	87.94	1.89	757,008	90.05	87.86	88.14	97.00	42.92	39 mil	22.2	3 bil	0.0	0.00	4.06	
finviz	deck	2.14%	90.03			757,008			88.14	-7.19%	109.76%	38.68m	21.71	3.41b			4.06	
fool	deck	+2.14%	$90.03	$87.94	1.89	731,249	$90.05	$87.86	$88.14	$97.00	$42.92		21.50	$3.48b				
foxbusiness	deck		$90.03		+1.89	757,360			$88.14									
google-finance	deck	(2.14%)	90.03	87.94	+1.89	757,008.00	90.05	87.86		97.00	42.92	38.68m	22.17	3.48b			4.06	
howthemarketworks	deck	2.144%	90.03	87.94	1.89	756,308	90.05	87.86	88.14									
hpcwire	deck	+2.144%	90.03 usd	87.94	+1.890	756,308	90.05	87.86	88.14	150.73	42.92	38,677,632						
insidestocks	deck	+2.14%	90.03	87.94	+1.89	663032	90.05	87.86					price earnings ratio: 22.17					
investopedia	deck	+2.14 %	$90.03	87.94	+1.89				88.14									
investorguide	deck	+2.14%	90.03	88.07	+1.89		90.05	87.86		97.00	42.92		21.74	3.482b			4.055	
marketintellisearch	deck	2.14 %	$90.03	$87.94	1.89	721.50k	$90.05	$87.86	$88.14			38.68m	21.71	3.41b	0.0 %		4.06	
marketwatch	deck	+2.14%	$90.03	open: 87.94	+1.89	29,352	$90.05	$87.86	$88.14	$97.00	$42.92		22.24	$3.38b			4.05	
minyanville	deck	+2.144%	90.03 usd	87.94	+1.890	756,308	90.05	87.86	88.14	150.73	42.92	38,677,632						
msn-money	deck	+2.14%	90.03	87.94	+1.89	757,008	90.05	87.86	88.14	97.00	42.92	38.68 mil	22.17	3.41 bil			4.06	
nasdaq-com	deck	2.14%	$ 90.03	$ 87.94	1.89	757,008	$ 90.05	$ 87.86	$ 88.14	$ 97	$ 42.921	38,678,000	22.17	$ 3,482,180,340			$ 4.06	
optimum	deck	+2.14%	90.03 ( 4:00 pm edt)	87.94	+1.89	735,149	90.05	87.86	88.14	146.67	42.92	38.68m	22.2	3.5b			4.06	
paidcontent	deck	+2.144%	90.03 usd	87.94	+1.890	756,308	90.05	87.86	88.14	150.73	42.92	38,677,632						
pc-quote	deck	2.14%	90.03	87.94	1.89	757,360	90.05	87.86	88.14	97.00	42.92	37,866,032	21.70936	3,409,079,000				
personal-wealth-biz	deck	+2.14%	90.03	87.94		757,360	90.05	87.86	88.14	97.00	42.92		21.74			0.00	4.055	
predictwallstreet	deck	+2.14%	90.03		+1.89	757,008												
raymond-james	deck	2.14	90.03	87.94	1.89	757,008	90.05	87.86	90.03	97.00	42.92		21.80				4.13	
renewable-energy-world	deck	+2.144%	90.03 usd	87.94	+1.890	756,308	90.05	87.86	88.14	150.73	42.92	38,677,632						
screamingmedia	deck	+2.14%	$	open: 87.94	+1.89	29,352	$90.05	$87.86	$88.14	$97.00	$42.92		22.24	$3.38b			4.05	
scroli	deck	%	deck			0												
simple-stock-quotes	deck	+2.14%	last trade: 90.03		change: 1.890								p/e ratio: 21.74					
smartmoney	deck	(2.14%)	90.03	$87.94	1.89	757,008	$90.05	$87.86	$88.14	$97.00	$42.92			3,409,000	0.00%	$0.00		
stocknod	deck	+2.144%	90.03 usd	87.94	+1.890	756,308	90.05	87.86	88.14	150.73	42.92	38,677,632						
stockpickr	deck	2.14%	$90.03 1.89 | 2.14%	87.94	1.89	757.01k	90.05	87.86	88.14	97.00	42.92							
stocksmart	deck	.0 %	$88.53	80.93	0	91,533	92.44	88.45										
stocktwits	deck	2.14%	90.03		+1.89													
streetinsider-com	deck	2.14%	90.03	$87.94	+1.89	756,308	$90.05	$87.86	$88.14	$146.67	$42.92		22.17				$4.06	
thecramerreport	deck		90.03	87.94	+1.89	757008	90.05	87.86										
thestree	deck	2.14%	$90.03	87.94	1.89	736475	90.05	87.86	88.14	-97.0	42.92	3.8677632e7		3.381972142e9				
tickerspy	deck	2.14%	$90.03	87.94	+1.89	757,008	90.05	87.86	88.14	97.00	42.92		21.7	3.4b	0.00%	$0.00		
tmx-quotemedia	deck	2.14%	90.030	87.940	1.890	757,360	90.050	87.860	88.140	97.000	42.921	38,677,632	21.70	3,482,147,209			4.06	
updown	deck	2.14%	$90.03	$87.94	$1.89	727,558	$90.05	$87.86	$88.14	$97.00	$42.92	38.67b	21.33	$3.40b			4.13	
wallstreetsurvivor	deck	2.14%	90.03	87.94	1.89	756,308	90.05	87.86		97.00	42.92		21.70	$3b			4.03	
yahoo-finance	deck	2.14%	90.03	88.07	1.89	757,008	90.05	87.86	88.14	97.00	42.92		22.20	3.48b			4.06	
ycharts-com	deck	+2.14%	90.03		+1.89					97.00	42.92							
zacks	deck	(2.14%)	90.03		1.89	vol.  757,008	90.05	87.86		97.00	42.92		21.71	3.41 b	0.00	0.00	4.06	
advfn	sji	1.16	54.94	54.36	0.63	172872	55.36	54.35										
barchart	sji	+1.16%	54.94	54.36	+0.63	172,872	55.36	54.35	54.31	57.63	41.13		18.94	$1.64 b	2.71%	$1.46	+2.89	
barrons	sji	1.16%	54.94	54.36	+0.63	167,358	55.36	54.35				29.97 million		$1.61 billion	2.66%	$0.36		
bloomberg	sji	1.160%	54.940	54.360	0.630	172,872	55.360	54.350		58.03	41.97	29.953mil	19.366	1,645.623mil	2.595	0.365 regular cash	2.837	
boston-com	sji	+1.160%	54.94 usd	54.36	+0.6300	172,872	55.36	54.35	54.31	58.03	41.97	29,953,094						
bostonmerchant	sji	+1.160%	54.94 usd	54.36	+0.6300	172,872	55.36	54.35	54.31	58.03	41.97	29,953,094						
business-insider	sji	+1.160%	54.94 usd	54.36	+0.6300	172,872	55.36	54.35	54.31	58.03	41.97	29,953,094						
chron	sji	+1.160%	54.94 usd	54.36	+0.6300	171,695	55.36	54.35	54.31	58.03	41.97	29,953,094						
cio-com	sji	+1.16%	54.94 usd	54.36	+0.6300	171,695	55.36	54.35	54.31	58.03	41.97	29,953,094	18.82	2b	2.8	1.46		
cnn-money	sji	+1.16%	54.94	54.36	+0.63	171,695	55.36	54.35	54.31				18.8	$1.6b	2.66%			
easystockalterts	sji	1.16%	54.94	54.36	+0.63	171695	55.36	54.35	54.31	58.03	41.97		18.82				2.92	
eresearch-fidelity-com	sji	1.16%	54.9400	54.3600	0.6300	171,695	55.3600	54.3500	54.3100	58.0300	41.9700	29,953,000	18.54	$1.63b	2.69%	$0.365000		
finance-abc7-com	sji	+1.160%	54.94 usd	54.36	+0.6300	171,695	55.36	54.35	54.31	58.03	41.97	29,953,094						
finance-abc7chicago-com	sji	+1.160%	54.94 usd	54.36	+0.6300	171,695	55.36	54.35	54.31	58.03	41.97	29,953,094						
financial-content	sji	+1.160%	54.94 usd	54.36	+0.6300	171,695	55.36	54.35	54.31	58.03	41.97	29,953,094						
finapps-forbes-com	sji	1.2%	$54.94	54.36	0.63	171,695	55.36	54.35	54.31	58.03	41.97	30 mil	19.0	2 bil	2.7	1.46	2.89	
finviz	sji	1.16%	54.94			171,695			54.31	-4.66%	34.55%	29.95m	18.82	1.65b		1.46	2.92	
fool	sji	+1.16%	$54.94	$54.36	0.63	171,585	$55.36	$54.35	$54.31	$58.03	$41.97		18.70	$1.65b	3.40%	1.46		
foxbusiness	sji		$54.94		+0.63	172,872			$54.31									
google-finance	sji	(1.16%)	54.94	54.36	+0.63	171,695.00	55.36	54.35		58.03	41.97	29.95m	18.82	1.65b	2.66	0.37	2.92	
howthemarketworks	sji	1.16%	54.94	54.36	0.63	167,358	55.36	54.35	54.31									
hpcwire	sji	+1.160%	54.94 usd	54.36	+0.6300	172,872	55.36	54.35	54.31	58.03	41.97	29,953,094						
insidestocks	sji	+1.16%	54.94	54.36	+0.63	167358	55.36	54.35					price earnings ratio: 19.69					
investopedia	sji	+1.16 %	$54.94	54.36	+0.63				54.31									
investorguide	sji	+1.16%	54.94	54.36	+0.63		55.36	54.35		58.03	41.97		18.79	1.637b			2.891	
marketintellisearch	sji	1.16 %	$54.94	$54.36	0.63	141.60k	$55.36	$54.35	$54.31			29.95m	18.60	1.63b	2.69 %		2.92	
marketwatch	sji	+1.16%	$54.94	open: 54.36	+0.63	5,404	$55.36	$54.35	$54.31	$58.03	$42.87		18.82	$1.61b	2.66%	0.37	2.92	
minyanville	sji	+1.160%	54.94 usd	54.36	+0.6300	171,695	55.36	54.35	54.31	58.03	41.97	29,953,094						
msn-money	sji	+1.16%	54.94	54.36	+0.63	171,695	55.36	54.35	54.31	58.03	41.97	29.95 mil	18.82	1.63 bil	2.69%	1.46	2.89	
nasdaq-com	sji	1.16%	$ 54.94		0.63	171,695	$ 55.36	$ 54.35	$ 54.31	$ 58.03	$ 41.97	29,953,000	19.01	$ 1,645,617,820	2.69 %	$1.460000	$ 2.89	
optimum	sji	+1.16%	54.94 ( 4:15 pm edt)	54.36	+0.63	171,695	55.36	54.35	54.31	58.03	41.97	29.95m	18.8	1.6b	2.66	1.46	2.92	
paidcontent	sji	+1.160%	54.94 usd	54.36	+0.6300	171,695	55.36	54.35	54.31	58.03	41.97	29,953,094						
pc-quote	sji	1.16%	54.94	54.36	0.63	172,872	55.36	54.35	54.31	58.03	41.97	29,609,527	18.59932	1,626,747,000		0.365		
personal-wealth-biz	sji	+1.16%	54.94	54.36		172,872	55.36	54.35	54.31	58.03	41.97		18.79		2.62	1.425	2.891	
predictwallstreet	sji	+1.16%	54.94		+0.63	171,695												
raymond-james	sji	1.16	54.94	54.36	0.63	171,695	55.36	54.35	54.94	58.03	41.97		18.75				2.93	
renewable-energy-world	sji	+1.160%	54.94 usd	54.36	+0.6300	171,695	55.36	54.35	54.31	58.03	41.97	29,953,094						
screamingmedia	sji	+1.16%	$	open: 54.36	+0.63	5,404	$55.36	$54.35	$54.31	$58.03	$42.87		18.82	$1.61b	2.66%	0.37	2.92	
scroli	sji	%	sji			0												
simple-stock-quotes	sji	+1.16%	last trade: 54.94		change: 0.630								p/e ratio: 18.79					
smartmoney	sji	(1.16%)	54.94	$54.36	0.63	172,872	$55.36	$54.35	$54.31	$58.03	$41.97			1,626,800	2.69%	$0.37		
stocknod	sji	+1.160%	54.94 usd	54.36	+0.6300	172,872	55.36	54.35	54.31	58.03	41.97	29,953,094						
stockpickr	sji	1.16%	$54.94 0.63 | 1.16%	54.36	0.63	171.59k	55.36	54.35	54.31	58.03	41.97							
stocksmart	sji	.0 %	$54.6	53.4	0	11,114	55.95	54.6										
stocktwits	sji	1.14%	54.93		+0.62													
streetinsider-com	sji	1.16%	54.94	$54.36	+0.63	171,695	$55.36	$54.35	$54.31	$58.03	$41.97		18.82				$2.92	
thecramerreport	sji		54.94	54.36	+0.63	172872	55.36	54.35										
thestree	sji	1.16%	$54.94	54.36	0.63	171585	55.36	54.35	54.31	-58.03	41.97	2.9953094e7		1.611176926e9				
tickerspy	sji	1.16%	$54.94	54.36	+0.63	171,695	55.36	54.35	54.31	58.03	41.97		18.6	1.6b	2.69%	$0.36		
tmx-quotemedia	sji	1.16%	54.940	54.360	0.630	172,872	55.360	54.350	54.310	58.030	42.273	29,953,094	18.80	1,645,622,984	2.657	0.365 usd	2.88	
updown	sji	1.16%	$54.94	$54.36	$0.63	167,358	$55.36	$54.35	$54.31	$58.03	$41.97	29.95b	18.75	$1.62b			2.90	
wallstreetsurvivor	sji	1.16%	54.94	54.36	0.63	167,358	55.36	54.35		58.03	41.97		18.80	$2b	2.70%	1.36 -	2.22	
yahoo-finance	sji	1.16%	54.94	54.36	0.63	171,695	55.36	54.35	54.31	58.03	41.97		19.00	1.64b	2.70%	1.46	2.89	
ycharts-com	sji	+1.14%	54.93		+0.62					58.03	41.97		19.07	1.64b	2.67%		2.88	
zacks	sji	(1.16%)	54.94		0.63	vol.  171,695	55.36	54.35		58.03	41.97		19.12	1.63 b	2.69	1.46	2.84	
advfn	synt	1.78	60.17	58.94	1.05	86041	60.2	58.36										
barchart	synt	+1.78%	60.17	58.72	+1.05	90,126	60.20	58.36	59.12	60.20	33.30		21.36	$2.51 b	0.41%	$0.24	+2.72	
barrons	synt	1.78%	60.17	58.94	+1.05	85,436	60.20	58.36				41.61 million		$2.42 billion	0.40%	$0.06		
bloomberg	synt	1.776%	60.170	58.940	1.050	86,041	60.200	58.360		60.20	32.87	41.744mil	22.121	2,511.750mil	1.230	0.060 regular cash	2.720	
boston-com	synt	+1.776%	60.17 usd	58.94	+1.050	86,041	60.20	58.36	59.12	59.62	33.21	41,744,229						
bostonmerchant	synt	+1.776%	60.17 usd	58.94	+1.050	86,041	60.20	58.36	59.12	59.62	33.21	41,744,229						
business-insider	synt	+1.776%	60.17 usd	58.94	+1.050	86,041	60.20	58.36	59.12	59.62	33.21	41,744,229						
chron	synt	+1.776%	60.17 usd	58.94	+1.050	86,041	60.20	58.36	59.12	59.62	33.21	41,744,229						
cio-com	synt	+1.78%	60.17 usd	58.94	+1.050	86,041	60.20	58.36	59.12	59.62	33.21	41,744,229	22.12	3b	0.4	0.24		
cnn-money	synt	+1.78%	60.17	58.94	+1.05	85,436	60.20	58.36	59.12				22.1	$2.5b	0.40%			
easystockalterts	synt	1.78%	60.17	58.94	+1.05	86041	60.20	58.36	59.12	59.62	33.21		22.12				2.72	
eresearch-fidelity-com	synt	1.78%	60.1700	58.9400	1.0500	86,041	60.2000	58.3600	59.1200	59.6200	33.2100	41,744,000	21.74	$2.47b	0.41%	$0.060000		
finance-abc7-com	synt	+1.776%	60.17 usd	58.94	+1.050	85,436	60.20	58.36	59.12	59.62	33.21	41,744,229						
finance-abc7chicago-com	synt	+1.776%	60.17 usd	58.94	+1.050	85,436	60.20	58.36	59.12	59.62	33.21	41,744,229						
financial-content	synt	+1.776%	60.17 usd	58.94	+1.050	85,436	60.20	58.36	59.12	59.62	33.21	41,744,229						
finapps-forbes-com	synt	1.8%	$60.17	58.94	1.05	85,436	60.20	58.36	59.12	59.62	33.21	42 mil	22.1	3 bil	0.4	0.24	2.72	
finviz	synt	1.78%	60.17			85,436			59.12	1.14%	83.94%	41.74m	22.04	2.51b		0.24	2.73	
fool	synt	+1.78%	$60.17	$58.94	1.05	85,436	$60.20	$58.36	$59.12	$59.62	$33.21		21.40	$2.51b	0.70%	0.24		
foxbusiness	synt		$60.17		+1.05	86,041			$59.12									
google-finance	synt	(1.78%)	60.17	58.94	+1.05	85,436.00	60.20	58.36		60.20	33.21	41.74m	22.08	2.51b	0.40	0.06	2.73	
howthemarketworks	synt	1.776%	60.17	58.94	1.05	83,159	60.2	58.36	59.12									
hpcwire	synt	+1.776%	60.17 usd	58.94	+1.050	86,041	60.20	58.36	59.12	59.62	33.21	41,744,229						
insidestocks	synt	+1.78%	60.17	58.72	+1.05	86041	60.20	58.36					price earnings ratio: 22.12					
investopedia	synt	+1.78 %	$60.17	58.94	+1.05				59.12									
investorguide	synt	+1.78%	60.17	58.57	+1.05		60.20	58.36		59.62	33.21		21.66	2.512b			2.73	
marketintellisearch	synt	1.78 %	$60.17	$58.57	1.05	91.00k	$60.20	$58.72	$59.12			41.74m	21.66	2.47b	0.41 %		2.73	
marketwatch	synt	+1.78%	$60.18	open: 58.94	+1.05	3,432	$60.20	$58.36	$59.12	$60.20	$34.10		22.11	$2.37b	0.40%	0.06	2.72	
minyanville	synt	+1.776%	60.17 usd	58.94	+1.050	85,436	60.20	58.36	59.12	59.62	33.21	41,744,229						
msn-money	synt	+1.78%	60.17	58.94	+1.05	85,436	60.20	58.36	59.12	59.62	33.21	41.74 mil	22.04	2.47 bil	0.41%	0.24	2.73	
nasdaq-com	synt	1.78%	$ 60.17	$ 58.94	1.05	86,041	$ 60.20	$ 58.36	$ 59.12	$ 59.62	$ 33.21	41,744,000	22.12	$ 2,511,736,480	0.41 %	$0.240000	$ 2.72	
optimum	synt	+1.78%	60.17 ( 4:30 pm edt)	58.94	+1.05	85,436	60.20	58.36	59.12	59.62	33.21	41.74m	22.1	2.5b	0.40	0.24	2.72	
paidcontent	synt	+1.776%	60.17 usd	58.94	+1.050	85,436	60.20	58.36	59.12	59.62	33.21	41,744,229						
pc-quote	synt	1.78%	60.17	58.94	1.05	86,041	60.2	58.36	59.12	59.62	33.21	41,015,544	21.65568	2,467,905,000		0.06		
personal-wealth-biz	synt	+1.78%	60.17	58.57		86,041	60.20	58.36	59.12	59.62	33.21		21.66		1.25	0.74	2.73	
predictwallstreet	synt	+1.78%	60.17		+1.05	86,041												
raymond-james	synt	1.78	60.17	58.94	1.05	86,041	60.20	58.36	60.17	59.62	33.21		22.04				2.73	
renewable-energy-world	synt	+1.776%	60.17 usd	58.94	+1.050	86,041	60.20	58.36	59.12	59.62	33.21	41,744,229						
screamingmedia	synt	+1.78%	$	open: 58.94	+1.05	4,037	$60.20	$58.36	$59.12	$60.20	$34.10		22.11	$2.37b	0.40%	0.06	2.72	
scroli	synt	%	synt			0												
simple-stock-quotes	synt	+1.78%	last trade: 60.17		change: 1.050								p/e ratio: 21.66					
smartmoney	synt	(1.78%)	60.17	$58.94	1.05	86,041	$60.20	$58.36	$59.12	$59.62	$33.21			2,467,900	0.41%	$0.06		
stocknod	synt	+1.776%	60.17 usd	58.94	+1.050	86,041	60.20	58.36	59.12	59.62	33.21	41,744,229						
stockpickr	synt	1.78%	$60.17 1.05 | 1.78%	58.94	1.05	85.44k	60.20	58.36	59.12	59.62	33.21							
stocksmart	synt	.0 %	$52.2	47.74	0	10,669	53.52	52.2										
stocktwits	synt	1.79%	60.18		+1.06													
streetinsider-com	synt	1.78%	60.17	$58.94	+1.05	86,041	$60.20	$58.36	$59.12	$59.62	$33.21		22.12				$2.72	
thecramerreport	synt		60.17	58.57	+1.05	86041	60.20	58.36										
thestree	synt	1.78%	$60.17	58.94	1.05	85436	60.2	58.36	59.12	-59.62	33.21	4.1744229e7		2.424922263e9				
tickerspy	synt	1.78%	$60.17	58.94	+1.05	86,041	60.20	58.36	59.12	59.62	33.21		21.7	2.4b	0.41%	$0.06		
tmx-quotemedia	synt	1.78%	60.170	58.940	1.050	86,041	60.200	58.360	59.120	59.620	33.210	41,744,229	21.70	2,511,750,259	0.406	0.060 usd	2.72	
updown	synt	1.78%	$60.17	$58.94	$1.05	82,609	$60.20	$58.36	$59.12	$59.62	$33.21	41.74b	21.64	$2.46b			2.73	
wallstreetsurvivor	synt	1.78%	60.17	58.94	1.05	83,159	60.20	58.36		59.62	33.21		21.70	$2b	0.40%	0.74 -	2.73	
yahoo-finance	synt	1.78%	60.17	58.57	1.05	86,041	60.20	58.36	59.12	60.20	33.21		22.04	2.51b	0.40%	0.24	2.73	
ycharts-com	synt	+1.79%	60.18		+1.06					59.62	33.21		22.04	2.51b	0.49%		2.73	
zacks	synt	(1.78%)	60.17		1.05	vol.  85,436	60.20	58.36		60.20	33.21		21.74	2.47 b	0.41	0.24	2.72	
advfn	beat	-1.51	5.23	5.34	-0.08	160009	5.34	5.2										
barchart	beat	-1.51%	5.23	5.34	-0.08	169,090	5.34	5.20	5.31	6.11	4.00		0.00	$126.30 m			-0.66	
barrons	beat	1.51%	5.23	5.34	-0.08	159,052	5.34	5.20				24.11 million		$129.14 million	beat has not issued dividends in more than 1 year.			
bloomberg	beat	-1.507%	5.230	5.340	-0.080	160,009	5.340	5.200		6.11	4.00	24.365mil		127.430mil			-0.360	
boston-com	beat	-1.507%	5.230 usd	5.340	-0.0800	160,009	5.340	5.200	5.310	6.110	4.000	24,365,216						
bostonmerchant	beat	-1.507%	5.230 usd	5.340	-0.0800	160,009	5.340	5.200	5.310	6.110	4.000	24,365,216						
business-insider	beat	-1.507%	5.230 usd	5.340	-0.0800	160,009	5.340	5.200	5.310	6.110	4.000	24,365,216						
chron	beat	-1.507%	5.230 usd	5.340	-0.0800	160,009	5.340	5.200	5.310	6.110	4.000	24,365,216						
cio-com	beat	-1.51%	5.230 usd	5.340	-0.0800	160,009	5.340	5.200	5.310	6.110	4.000	24,365,216		127m				
cnn-money	beat	-1.51%	5.23	5.34	-0.08	159,052	5.34	5.20	5.31				nm	$127.4m				
easystockalterts	beat	-1.50%	5.23	5.34	-0.08	160009	5.34	5.20	5.31	6.11	4.00						-0.65	
eresearch-fidelity-com	beat	-1.51%	5.2300	5.3400	-0.0800	160,009	5.3400	5.2000	5.3100	6.1100	4.0000	24,365,000	nm	$129.38m				
finance-abc7-com	beat	-1.507%	5.230 usd	5.340	-0.0800	160,009	5.340	5.200	5.310	6.110	4.000	24,365,216						
finance-abc7chicago-com	beat	-1.507%	5.230 usd	5.340	-0.0800	160,009	5.340	5.200	5.310	6.110	4.000	24,365,216						
financial-content	beat	-1.507%	5.230 usd	5.340	-0.0800	160,009	5.340	5.200	5.310	6.110	4.000	24,365,216						
finapps-forbes-com	beat	-1.5%	$5.23	5.34	-0.08	160,009	5.34	5.20	5.31	6.11	4.00	24 mil		127 mil	0.0	0.00	-0.66	
finviz	beat	-1.51%	5.23			159,052			5.31	-14.40%	30.75%	24.37m		127.46m			-0.66	
fool	beat	-1.51%	$5.23	$5.34	-0.08	159,052	$5.34	$5.20	$5.31	$6.11	$4.00		0.00	$127.43m				
foxbusiness	beat		$5.23		-0.08	160,009			$5.31									
google-finance	beat	(-1.51%)	5.23	5.34	-0.08	160,009.00	5.34	5.20		6.11	4.00	24.37m		127.43m			-0.66	
howthemarketworks	beat	-1.507%	5.23	5.34	-0.08	155,482	5.34	5.2	5.31									
hpcwire	beat	-1.507%	5.230 usd	5.340	-0.0800	160,009	5.340	5.200	5.310	6.110	4.000	24,365,216						
insidestocks	beat	-1.51%	5.23	5.34	-0.08	160009	5.34	5.20										
investopedia	beat	-1.51 %	$5.23	5.34	-0.08				5.31									
investorguide	beat	-1.51%	5.23	5.34	-0.08		5.34	5.20		6.11	4.00			127.4m			-0.656	
marketintellisearch	beat	-1.51 %	$5.23	$5.30	-0.08	104.70k	$5.34	$5.20	$5.31			24.37m	0.00	0.13b	0.0 %		-0.66	
marketwatch	beat	-1.51%	$5.23	open: 5.34	-0.08	4,207	$5.34	$5.20	$5.31	$6.11	$4.00			$129.14m				
minyanville	beat	-1.507%	5.230 usd	5.340	-0.0800	160,009	5.340	5.200	5.310	6.110	4.000	24,365,216						
msn-money	beat	-1.51%	5.23	5.34	-0.08	160,009	5.34	5.20	5.31	6.11	4.00	24.37 mil	-8.05	129.38 mil			-0.66	
nasdaq-com	beat	1.51%	$ 5.23	$ 5.34	0.08	160,009	$ 5.34	$ 5.20	$ 5.31	$ 6.11	$ 4	24,365,000		$ 127,428,950			$ -0.66	
optimum	beat	-1.51%	5.23 ( 4:30 pm edt)	5.34	-0.08	160,009	5.34	5.20	5.31	6.11	4.00	24.37m		127.4m			-0.65	
paidcontent	beat	-1.507%	5.230 usd	5.340	-0.0800	160,009	5.340	5.200	5.310	6.110	4.000	24,365,216						
pc-quote	beat	-1.69%	5.22	5.34	-0.09	160,009	5.34	5.2	5.31	6.11	4.00	24,785,096	-8.16923	129,378,000				
personal-wealth-biz	beat	-1.51%	5.23	5.30	-0.08	160,009	5.34	5.20	5.31	6.11	4.00					0.00	-0.656	
predictwallstreet	beat	-1.51%	5.23		-0.08	160,009												
raymond-james	beat	-1.51	5.23	5.34	-0.08	160,009	5.34	5.20	5.23	6.11	4.02						-0.66	
renewable-energy-world	beat	-1.507%	5.230 usd	5.340	-0.0800	160,009	5.340	5.200	5.310	6.110	4.000	24,365,216						
screamingmedia	beat	-1.51%	$	open: 5.34	-0.08	4,207	$5.34	$5.20	$5.31	$6.11	$4.00			$129.14m				
scroli	beat	%	beat			0												
simple-stock-quotes	beat	-1.51%	last trade: 5.23		change: -0.080													
smartmoney	beat	(-1.51%)	5.23	$5.34	-0.08	160,009	$5.34	$5.20	$5.31	$6.11	$4.00			129,400	0.00%	$0.00		
stocknod	beat	-1.507%	5.230 usd	5.340	-0.0800	160,009	5.340	5.200	5.310	6.110	4.000	24,365,216						
stockpickr	beat	-1.51%	$5.23 -0.08 | -1.51%	5.34	-0.08	159.05k	5.34	5.20	5.31	6.11	4.00							
stocksmart	beat	.0 %	$5.42	4.73	0	15,245	5.52	5.42										
stocktwits	beat	-1.70%	5.22		-0.09													
streetinsider-com	beat	1.51%	5.23	$5.34	-0.08	160,009	$5.34	$5.20	$5.31	$6.11	$4.00						$-0.65	
thecramerreport	beat		5.23	5.30	-0.08	160009	5.34	5.20										
thestree	beat	-1.51%	$5.23	5.34	-0.08	159052	5.34	5.2	5.31	-6.11	4.0	2.4365216e7		1.29135645e8				
tickerspy	beat	-1.51%	$5.23	5.34	-0.08	160,009	5.34	5.20	5.31	6.11	4.00		-8.2	129.2m	0.00%	$0.00		
tmx-quotemedia	beat	-1.51%	5.230	5.340	-0.080	160,009	5.340	5.200	5.310	6.110	4.000	24,365,216		127,430,080			-0.65	
updown	beat	-1.51%	$5.23	$5.34	-$0.08	155,802	$5.34	$5.20	$5.31	$6.11	$4.00	24.36b		$129m			-0.66	
wallstreetsurvivor	beat	-1.51%	5.23	5.34	-0.08	155,482	5.34	5.20		6.11	4.00			$129m			-0.82	
yahoo-finance	beat	1.51%	5.23	5.30	0.08	160,009	5.34	5.20	5.31	6.11	4.00			127.43m			-0.66	
ycharts-com	beat	-1.69%	5.22		-0.09					6.11	4.00			126.06m	0.00%		-0.65	
zacks	beat	(-1.51%)	5.23		-0.08		5.34	5.20		6.11	4.00			129.38 m	0.00	0.00	-.49	
advfn	pzza	1.59	33.79	33.31	0.53	124936	34.11	33.31										
barchart	pzza	+1.59%	33.79	33.31	+0.53	133,089	34.11	33.31	33.26	34.75	22.51		17.38	$871.78 m			+1.98	
barrons	pzza	1.59%	33.79	33.31	+0.53	124,161	34.11	33.31				26.47 million		$850.49 million	pzza has not issued dividends in more than 1 year.			
bloomberg	pzza	1.594%	33.790	33.310	0.530	124,936	34.110	33.310		34.75	22.51	25.749mil	17.691	870.053mil			1.910	
boston-com	pzza	+1.594%	33.79 usd	33.31	+0.5300	124,936	34.11	33.31	33.26	34.08	22.51	25,748,841						
bostonmerchant	pzza	+1.594%	33.79 usd	33.31	+0.5300	124,936	34.11	33.31	33.26	34.08	22.51	25,748,841						
business-insider	pzza	+1.594%	33.79 usd	33.31	+0.5300	124,936	34.11	33.31	33.26	34.08	22.51	25,748,841						
chron	pzza	+1.594%	33.79 usd	33.31	+0.5300	124,936	34.11	33.31	33.26	34.08	22.51	25,748,841						
cio-com	pzza	+1.59%	33.79 usd	33.31	+0.5300	124,936	34.11	33.31	33.26	34.08	22.51	25,748,841	17.15	870m				
easystockalterts	pzza	1.59%	33.79	33.31	+0.53	124161	34.11	33.31	33.26	34.75	22.51		17.15				1.97	
eresearch-fidelity-com	pzza	1.59%	33.7900	33.3100	0.5300	124,936	34.1100	33.3100	33.2600	34.7500	22.5100	25,749,000	16.80	$856.41m				
finance-abc7-com	pzza	+1.594%	33.79 usd	33.31	+0.5300	124,161	34.11	33.31	33.26	34.08	22.51	25,748,841						
finance-abc7chicago-com	pzza	+1.594%	33.79 usd	33.31	+0.5300	124,161	34.11	33.31	33.26	34.08	22.51	25,748,841						
financial-content	pzza	+1.594%	33.79 usd	33.31	+0.5300	124,161	34.11	33.31	33.26	34.08	22.51	25,748,841						
finapps-forbes-com	pzza	1.6%	$33.79	33.31	0.53	124,161	34.11	33.31	33.26	34.75	22.51	26 mil	17.1	870 mil	0.0	0.00	1.98	
finviz	pzza	1.59%	33.79			124,161			33.26	-2.76%	50.11%	25.75m	17.15	870.09m			1.97	
fool	pzza	+1.59%	$33.79	$33.31	0.53	124,161	$34.11	$33.31	$33.26	$34.75	$22.51		16.80	$870.05m				
foxbusiness	pzza		$33.79		+0.53	124,936			$33.26									
google-finance	pzza	(1.59%)	33.79	33.31	+0.53	124,161.00	34.11	33.31		34.75	22.51	25.75m	17.12	870.05m			1.97	
howthemarketworks	pzza	1.594%	33.79	33.31	0.53	120,127	34.11	33.31	33.26									
hpcwire	pzza	+1.594%	33.79 usd	33.31	+0.5300	124,936	34.11	33.31	33.26	34.08	22.51	25,748,841						
insidestocks	pzza	+1.59%	33.79	33.31	+0.53	124936	34.11	33.31					price earnings ratio: 17.78					
investopedia	pzza	+1.59 %	$33.79	33.31	+0.53				33.26									
investorguide	pzza	+1.59%	33.79	33.31	+0.53		34.11	33.31		34.75	22.51		16.86	870.0m			1.973	
marketintellisearch	pzza	1.59 %	$33.79	$33.31	0.53	119.80k	$34.11	$33.31	$33.26			25.75m	16.88	0.86b	0.0 %		1.97	
marketwatch	pzza	+1.59%	$33.79	open: 33.31	+0.53	3,637	$34.11	$33.31	$33.26	$34.75	$22.51		16.90	$850.49m			2.00	
minyanville	pzza	+1.594%	33.79 usd	33.31	+0.5300	124,161	34.11	33.31	33.26	34.08	22.51	25,748,841						
msn-money	pzza	+1.59%	33.79	33.31	+0.53	124,161	34.11	33.31	33.26	34.75	22.51	25.75 mil	16.98	856.41 mil			1.97	
nasdaq-com	pzza	1.59%	$ 33.79	$ 33.31	0.53	124,161	$ 34.11	$ 33.31	$ 33.26	$ 34.75	$ 22.51	25,749,000	17.07	$ 870,058,710			$ 1.98	
optimum	pzza	+1.59%	33.79 ( 4:30 pm edt)	33.31	+0.53	124,161	34.11	33.31	33.26	34.75	22.51	25.75m	17.2	870.1m			1.97	
paidcontent	pzza	+1.594%	33.79 usd	33.31	+0.5300	124,161	34.11	33.31	33.26	34.08	22.51	25,748,841						
pc-quote	pzza	1.59%	33.79	33.31	0.53	124,936	34.11	33.31	33.26	34.75	22.51	25,345,123	16.71357	856,412,000				
personal-wealth-biz	pzza	+1.59%	33.79	33.31		124,936	34.11	33.31	33.26	34.75	22.51		16.86			0.00	1.973	
predictwallstreet	pzza	+1.59%	33.72		+0.53	124,161												
raymond-james	pzza	1.59	33.79	33.31	0.53	124,161	34.11	33.31	33.79	34.75	22.51		17.07				1.98	
renewable-energy-world	pzza	+1.594%	33.79 usd	33.31	+0.5300	124,161	34.11	33.31	33.26	34.08	22.51	25,748,841						
screamingmedia	pzza	+1.59%	$	open: 33.31	+0.53	3,637	$34.11	$33.31	$33.26	$34.75	$22.51		16.90	$850.49m			2.00	
scroli	pzza	%	pzza			0												
simple-stock-quotes	pzza	+1.59%	last trade: 33.79		change: 0.530								p/e ratio: 16.86					
smartmoney	pzza	(1.59%)	33.79	$33.31	0.53	124,936	$34.11	$33.31	$33.26	$34.75	$22.51			856,400	0.00%	$0.00		
stocknod	pzza	+1.594%	33.79 usd	33.31	+0.5300	124,936	34.11	33.31	33.26	34.08	22.51	25,748,841						
stockpickr	pzza	1.59%	$33.79 0.53 | 1.59%	33.31	0.53	124.16k	34.11	33.31	33.26	34.75	22.51							
stocksmart	pzza	.0 %	$32.43	27.92	0	30,609	33.29	32.42										
stocktwits	pzza	1.59%	33.79		+0.53													
streetinsider-com	pzza	1.59%	33.79	$33.31	+0.53	124,936	$34.11	$33.31	$33.26	$34.75	$22.51		17.15				$1.97	
thecramerreport	pzza		33.79	33.31	+0.53	124936	34.11	33.31										
thestree	pzza	1.59%	$33.79	33.31	0.53	124161	34.11	33.31	33.26	-34.75	22.51	2.5748841e7		8.50484218e8				
tickerspy	pzza	1.59%	$33.79	33.31	+0.53	124,936	34.11	33.31	33.26	34.75	22.51		16.7	856.4m	0.00%	$0.00		
tmx-quotemedia	pzza	1.59%	33.790	33.310	0.530	124,936	34.110	33.310	33.260	34.750	22.510	25,748,841	16.90	870,053,337			1.97	
updown	pzza	1.59%	$33.79	$33.31	$0.53	120,612	$33.90	$33.31	$33.26	$34.75	$22.51	25.74b	16.75	$856m			1.99	
wallstreetsurvivor	pzza	1.59%	33.79	33.31	0.53	120,127	34.11	33.31		34.75	22.51		16.90	$856m			1.96	
yahoo-finance	pzza	1.59%	33.79	33.31	0.53	124,161	34.11	33.31	33.26	34.75	22.51		17.13	870.02m			1.97	
ycharts-com	pzza	+1.59%	33.79		+0.53					34.75	22.51		17.07	871.78m	0.00%		1.98	
zacks	pzza	(1.59%)	33.79		0.53	vol.  124,161	34.11	33.31		34.75	22.51		17.5	856.41 m	0.00	0.00	1.9	
advfn	agx	2.76	10.42	10.13	0.28	21039	10.49	10.13										
barchart	agx	+2.76%	10.42	10.25	+0.28	21,039	10.49	10.13	10.14	10.91	7.40		20.53	$141.71 m			+0.42	
barrons	agx	2.76%	10.42	10.13	+0.28	20,019	10.49	10.13				13.71 million		$136.84 million	agx has not issued dividends in more than 1 year.			
bloomberg	agx	2.761%	10.420	10.130	0.280	21,039	10.490	10.130		10.91	7.40	13.602mil	21.265	141.733mil			0.490	
boston-com	agx	+2.761%	10.42 usd	10.13	+0.2800	21,039	10.49	10.13	10.14	10.91	7.400	13,601,994						
bostonmerchant	agx	+2.761%	10.42 usd	10.13	+0.2800	21,039	10.49	10.13	10.14	10.91	7.400	13,601,994						
business-insider	agx	+2.761%	10.42 usd	10.13	+0.2800	21,039	10.49	10.13	10.14	10.91	7.400	13,601,994						
chron	agx	+2.761%	10.42 usd	10.13	+0.2800	20,019	10.49	10.13	10.14	10.91	7.400	13,601,994						
cio-com	agx	+2.76%	10.42 usd	10.13	+0.2800	20,019	10.49	10.13	10.14	10.91	7.400	13,601,994	16.54	142m				
cnn-money	agx	+2.76%today&rsquo;s change	10.42data as of 4:00pm et	10.13	+0.28	20,019	10.49	10.13	10.14				16.5	$141.7m				
easystockalterts	agx	2.76%	10.42	10.13	+0.28	20019	10.49	10.13	10.14	10.91	7.40		16.54				0.63	
eresearch-fidelity-com	agx	2.76%	10.4200	10.1300	0.2800	20,019	10.4900	10.1300	10.1400	10.9080	7.4000	13,602,000	16.62	$137.92m				
finance-abc7-com	agx	+2.761%	10.42 usd	10.13	+0.2800	20,019	10.49	10.13	10.14	10.91	7.400	13,601,994						
finance-abc7chicago-com	agx	+2.761%	10.42 usd	10.13	+0.2800	20,019	10.49	10.13	10.14	10.91	7.400	13,601,994						
financial-content	agx	+2.761%	10.42 usd	10.13	+0.2800	20,019	10.49	10.13	10.14	10.91	7.400	13,601,994						
finapps-forbes-com	agx	2.8%	$10.42	10.13	0.28	20,019	10.49	10.13	10.14	10.90	7.40	14 mil		142 mil	0.0	0.00		
finviz	agx	2.76%	10.42			20,019			10.14	-4.49%	40.81%	13.60m	16.62	137.90m			0.61	
fool	agx	+2.76%	$10.42	$10.13	0.28	20,019	$10.49	$10.13	$10.14	$10.91	$7.40		21.90	$141.73m				
foxbusiness	agx		$10.42		+0.28	21,039			$10.14									
google-finance	agx	(2.76%)	10.42	10.13	+0.28	20,019.00	10.49	10.13		10.91	7.40	13.60m	16.97	141.73m			0.61	
howthemarketworks	agx	2.761%	10.42	10.13	0.28	20,019	10.49	10.13	10.14									
hpcwire	agx	+2.761%	10.42 usd	10.13	+0.2800	21,039	10.49	10.13	10.14	10.91	7.400	13,601,994						
insidestocks	agx	+2.76%	10.42	10.25	+0.28	20019	10.49	10.13										
investopedia	agx	+2.76 %	$10.42	10.13	+0.28				10.14									
investorguide	agx	+2.76%	10.42	10.13	+0.28		10.49	10.13		10.91	7.40		22.00	141.7m			0.461	
marketintellisearch	agx	2.76 %	$10.42	$10.13	0.28	14.80k	$10.49	$10.13	$10.14			13.60m	16.62	0.14b	0.0 %		0.61	
marketwatch	agx	+2.76%	$10.42	open: 10.13	+0.28	1,020	$10.49	$10.13	$10.14	$10.56	$7.40		20.89	$136.84m			0.50	
minyanville	agx	+2.761%	10.42 usd	10.13	+0.2800	20,019	10.49	10.13	10.14	10.91	7.400	13,601,994						
msn-money	agx	+2.76%	10.42	10.13	+0.28	20,019	10.49	10.13	10.14	10.91	7.40	13.60 mil	16.81	137.92 mil			0.47	
nasdaq-com	agx	2.76%	$ 10.42		0.28	20,019	$ 10.49	$ 10.13	$ 10.14	$ 10.908	$ 7.40	13,602,000	22.65	$ 141,732,840			$ 0.46	
optimum	agx	+2.76%	10.42 ( 4:15 pm edt)	10.13	+0.28	20,019	10.49	10.13	10.14	10.91	7.40	13.60m	16.5	141.7m			0.63	
paidcontent	agx	+2.761%	10.42 usd	10.13	+0.2800	20,019	10.49	10.13	10.14	10.91	7.400	13,601,994						
pc-quote	agx	2.76%	10.42	10.13	0.28	21,039	10.49	10.13	10.14	10.91	7.40	13,236,497	16.35484	137,924,000				
personal-wealth-biz	agx	+2.76%	10.42	10.13		21,039	10.49	10.13	10.14	10.91	7.40		22.00			0.00	0.461	
predictwallstreet	agx	+2.76%	10.42		+0.28	20,019												
raymond-james	agx	2.76	10.42	10.13	0.28	20,019	10.49	10.13	10.42	10.91	7.40		16.81				0.62	
renewable-energy-world	agx	+2.761%	10.42 usd	10.13	+0.2800	20,019	10.49	10.13	10.14	10.91	7.400	13,601,994						
screamingmedia	agx	+2.76%	$	open: 10.13	+0.28	1,558	$10.49	$10.13	$10.14	$10.56	$7.40		20.89	$136.84m			0.50	
scroli	agx	%	agx			0												
simple-stock-quotes	agx	+2.76%	last trade: 10.42		change: 0.280								p/e ratio: 22.0					
smartmoney	agx	(2.76%)	10.42	$10.13	0.28	21,039	$10.49	$10.13	$10.14	$10.91	$7.40			137,900	0.00%	$0.00		
stocknod	agx	+2.761%	10.42 usd	10.13	+0.2800	21,039	10.49	10.13	10.14	10.91	7.400	13,601,994						
stockpickr	agx	2.76%	$10.42 0.28 | 2.76%	10.13	0.28	21.04k	10.49	10.13	10.14	10.91	7.40							
stocksmart	agx	.0 %	$9.09	9.11	0	163	9.65	9.09										
stocktwits	agx	2.56%	10.40		+0.26													
streetinsider-com	agx	2.76%	10.42	$10.13	+0.28	20,019	$10.49	$10.13	$10.14	$10.91	$7.40		16.54				$0.63	
thecramerreport	agx		10.42	10.13	+0.28	20019	10.49	10.13										
thestree	agx	2.76%	$10.42	10.13	0.28	20019	10.49	10.13	10.14	-10.91	7.4	1.3601994e7		1.3683606e8				
tickerspy	agx	2.76%	$10.42	10.13	+0.28	20,019	10.49	10.13	10.14	10.91	7.40		16.4	137.9m	0.00%	$0.00		
tmx-quotemedia	agx	2.76%	10.420	10.130	0.280	21,039	10.490	10.130	10.140	10.908	7.400	13,601,994	22.00	141,732,777			0.46	
updown	agx	2.76%	$10.42	$10.13	$0.28	20,019	$10.49	$10.13	$10.14	$10.91	$7.40	13.60b	21.69	$138m			0.47	
wallstreetsurvivor	agx	2.76%	10.42	10.13	0.28	20,019	10.49	10.13		10.91	7.40		22.00	$138m			0.57	
yahoo-finance	agx	2.76%	10.42	10.13	0.28	20,019	10.49	10.13	10.14	10.91	7.40		22.60	141.72m			0.46	
ycharts-com	agx	+3.37%	10.40		+0.34					10.91	7.40		22.61	141.44m	0.00%		0.46	
zacks	agx	(2.76%)	10.42		0.28	vol.  20,019	10.49	10.13		10.91	7.40		20.69	137.92 m	0.00	0.00	.49	
advfn	mat	1.82	27.99	27.55	0.5	2213698	28.0	27.49										
barchart	mat	+1.82%	27.99	27.49	+0.50	2,002,280	28.00	27.49	27.49	28.00	19.56		14.75	$9.74 b	3.37%	$0.92	+1.85	
barrons	mat	1.82%	27.99	27.55	+0.50	2.205m	28.00	27.49				364.57 million		$9.48 billion	3.29%	$0.23		
bloomberg	mat	1.819%	27.990	27.550	0.500	2,213,698	28.000	27.490		28.00	20.57	347.588mil	15.550	9,728.990mil	4.611	0.230 regular cash	1.800	
boston-com	mat	+1.819%	27.99 usd	27.55	+0.5000	2,212,785	28.00	27.49	27.49	27.73	20.57	347,588,073						
bostonmerchant	mat	+1.819%	27.99 usd	27.55	+0.5000	2,212,785	28.00	27.49	27.49	27.73	20.57	347,588,073						
business-insider	mat	+1.819%	27.99 usd	27.55	+0.5000	2,212,785	28.00	27.49	27.49	27.73	20.57	347,588,073						
chron	mat	+1.819%	27.99 usd	27.55	+0.5000	2,210,932	28.00	27.49	27.49	27.73	20.57	347,588,073						
cio-com	mat	+1.82%	27.99 usd	27.55	+0.5000	2,210,932	28.00	27.49	27.49	27.73	20.57	347,588,073	15.13	10b	3.4	0.92		
cnn-money	mat	+1.82%	27.99	27.55	+0.50	2,204,727	28.00	27.50	27.49				15.1	$9.7b	3.29%			
easystockalterts	mat	1.81%	27.99	27.55	+0.50	2210932	28.00	27.49	27.49	27.73	20.57		15.13				1.85	
eresearch-fidelity-com	mat	1.82%	27.9900	27.5500	0.5000	2,211,845	28.0000	27.4900	27.4900	27.7300	20.5700	347,588,000	14.86	$9.56b	3.35%	$0.230000		
finance-abc7-com	mat	+1.819%	27.99 usd	27.55	+0.5000	2,210,932	28.00	27.49	27.49	27.73	20.57	347,588,073						
finance-abc7chicago-com	mat	+1.819%	27.99 usd	27.55	+0.5000	2,210,932	28.00	27.49	27.49	27.73	20.57	347,588,073						
financial-content	mat	+1.819%	27.99 usd	27.55	+0.5000	2,210,932	28.00	27.49	27.49	27.73	20.57	347,588,073						
finapps-forbes-com	mat	1.8%	$27.99	27.55	0.50	2,211,845	28.00	27.49	27.49	27.73	20.57	348 mil	15.1	10 bil	3.3	0.92	1.85	
finviz	mat	1.82%	27.99			2,209,940			27.49	1.38%	43.07%	347.59m	14.86	9.56b		0.92	1.85	
fool	mat	+1.82%	$27.99	$27.55	0.50	2,211,845	$28.00	$27.49	$27.49	$27.73	$20.57		14.70	$9.73b	3.60%	0.92		
foxbusiness	mat		$27.99		+0.50	2,215,924			$27.49									
google-finance	mat	(1.82%)	27.99	27.55	+0.50	2.21m	28.00	27.49		28.00	20.57	347.59m	15.15	9.73b	3.29	0.23	1.85	
howthemarketworks	mat	1.819%	27.99	27.55	0.5	2,210,932	28	27.49	27.49									
hpcwire	mat	+1.819%	27.99 usd	27.55	+0.5000	2,210,932	28.00	27.49	27.49	27.73	20.57	347,588,073						
insidestocks	mat	+1.82%	27.99	27.49	+0.50	1900254	28.00	27.49					price earnings ratio: 15.13					
investopedia	mat	+1.86 %	$28.00	27.55	+0.51				27.49									
investorguide	mat	+1.82%	27.99	27.52	+0.50		28.00	27.49		27.73	20.14		14.84	9.729b			1.852	
marketintellisearch	mat	1.86 %	$28.00	$27.55	0.51	2183.70k	$28.00	$27.49	$27.49			347.59m	14.86	9.56b	3.35 %		1.85	
marketwatch	mat	+1.82%	$28.00	open: 27.55	+0.50	18,823	$28.00	$27.49	$27.49	$28.00	$20.57		14.59	$9.48b	3.29%	0.23	1.92	
minyanville	mat	+1.819%	27.99 usd	27.55	+0.5000	2,210,932	28.00	27.49	27.49	27.73	20.57	347,588,073						
msn-money	mat	+1.82%	27.99	27.55	+0.50	2.21 mil	28.00	27.49	27.49	27.73	20.57	347.59 mil	15.21	9.56 bil	3.35%	0.92	1.85	
nasdaq-com	mat	1.82%	$ 27.99	$ 27.55	0.50	2,211,845	$ 28	$ 27.49	$ 27.49	$ 27.73	$ 20.57	347,588,000	15.13	$ 9,728,988,120	3.35 %	$0.920000	$ 1.85	
optimum	mat	+1.86%	28.00 ( 4:00 pm edt)	27.55	+0.51	2,197,833	28.00	27.49	27.49	27.73	20.57	347.59m	15.1	9.7b	3.29	0.92	1.85	
paidcontent	mat	+1.819%	27.99 usd	27.55	+0.5000	2,210,932	28.00	27.49	27.49	27.73	20.57	347,588,073						
pc-quote	mat	1.82%	27.99	27.55	0.50	2,215,924	28.0	27.49	27.49	27.73	20.57	341,378,850	14.94022	9,555,194,000		0.23		
personal-wealth-biz	mat	+1.82%	27.99	27.55		2,214,019	28.00	27.49	27.49	27.73	20.14		14.84		4.69	1.29	1.852	
predictwallstreet	mat	+1.82%	27.99		+0.50	2,211,845												
raymond-james	mat	1.82	27.99	27.55	0.50	2,211,845	28.00	27.49	27.99	27.73	20.57		14.97				1.87	
renewable-energy-world	mat	+1.819%	27.99 usd	27.55	+0.5000	2,210,932	28.00	27.49	27.49	27.73	20.57	347,588,073						
screamingmedia	mat	+1.82%	$	open: 27.55	+0.50	10,495	$28.00	$27.49	$27.49	$28.00	$20.57		14.59	$9.48b	3.29%	0.23	1.92	
scroli	mat	1.82%	mat 27.99	27.55	0.50	0	28.00	27.49	27.49	28.00	20.57		15.15				1.85	
simple-stock-quotes	mat	+1.82%	last trade: 27.99		change: 0.500								p/e ratio: 14.84					
smartmoney	mat	(1.82%)	27.99	$27.55	0.50	2,215,098	$28.00	$27.49	$27.49	$27.73	$20.57			9,555,200	3.35%	$0.23		
stocknod	mat	+1.819%	27.99 usd	27.55	+0.5000	2,214,185	28.00	27.49	27.49	27.73	20.57	347,588,073						
stockpickr	mat	1.82%	$27.99 0.50 | 1.82%	27.55	0.50	2.21m	28.00	27.49	27.49	27.73	20.57							
stocksmart	mat	.0 %	$26.125	25.59	0	598,554	26.76	26.12										
stocktwits	mat	1.85%	28.00		+0.51													
streetinsider-com	mat	1.82%	27.99	$27.55	+0.50	2,210,932	$28.00	$27.49	$27.49	$27.73	$20.57		15.13				$1.85	
thecramerreport	mat		27.99	27.55	+0.50	2209940	28.00	27.49										
thestree	mat	1.82%	$27.99	27.55	0.5	2211845	28.0	27.49	27.49	-27.73	20.57	3.47588073e8		9.482202631e9				
tickerspy	mat	1.82%	$27.99	27.55	+0.50	2,211,845	28.00	27.49	27.49	27.73	20.57		14.9	9.5b	3.35%	$0.23		
tmx-quotemedia	mat	1.82%	27.990	27.550	0.500	2,203,278	28.000	27.490	27.490	27.730	20.570	347,588,073	14.90	9,728,990,163	3.347	0.230 usd	1.85	
updown	mat	1.82%	$27.99	$27.55	$0.50	2,204,727	$28.00	$27.49	$27.49	$27.73	$20.57	347.58b	14.51	$9.55b			1.89	
wallstreetsurvivor	mat	1.82%	27.99	27.55	0.50	2,210,932	28.00	27.49		27.73	20.57		14.90	$10b	3.30%	0.83 -	1.86	
yahoo-finance	mat	1.82%	27.99	27.52	0.50	2,209,940	28.00	27.49	27.49	28.00	20.57		15.11	9.73b	3.40%	0.92	1.85	
ycharts-com	mat	+1.86%	28.00		+0.51					27.73	20.57		15.22	9.74b	3.34%		1.84	
zacks	mat	(1.82%)	27.99		0.50	vol.  2,211,845	28.00	27.50		28.00	20.57		14.86	9.56 b	3.35	0.92	1.85	
advfn	trmk	1.88	23.85	23.48	0.44	311404	24.14	23.35										
barchart	trmk	+1.88%	23.85	23.61	+0.44	341,311	24.14	23.35	23.41	25.63	18.06		14.93	$1.52 b	3.92%	$0.92	+1.57	
barrons	trmk	1.88%	23.85	23.48	+0.44	293,478	23.91	23.35				64.04 million		$1.50 billion	3.86%	$0.23		
bloomberg	trmk	1.880%	23.850	23.480	0.440	311,404	24.140	23.350		26.14	18.83	63.991mil	15.191	1,526.192mil	3.859	0.230 regular cash	1.570	
boston-com	trmk	+1.880%	23.85 usd	23.48	+0.4400	311,104	24.14	23.35	23.41	26.14	18.83	63,991,264						
bostonmerchant	trmk	+1.880%	23.85 usd	23.48	+0.4400	311,104	24.14	23.35	23.41	26.14	18.83	63,991,264						
business-insider	trmk	+1.880%	23.85 usd	23.48	+0.4400	311,104	24.14	23.35	23.41	26.14	18.83	63,991,264						
chron	trmk	+1.880%	23.85 usd	23.48	+0.4400	311,104	24.14	23.35	23.41	26.14	18.83	63,991,264						
cio-com	trmk	+1.88%	23.85 usd	23.48	+0.4400	311,104	24.14	23.35	23.41	26.14	18.83	63,991,264	15.19	2b	4.1	0.92		
cnn-money	trmk	+1.88%	23.85	23.48	+0.44	293,478	24.14	23.35	23.41				15.2	$1.5b	3.86%			
easystockalterts	trmk	1.87%	23.85	23.48	+0.44	310131	24.14	23.35	23.41	26.14	18.83		15.19				1.57	
eresearch-fidelity-com	trmk	1.88%	23.8500	23.4800	0.4400	311,404	24.1400	23.3500	23.4100	26.1400	18.8300	63,991,000	14.91	$1.50b	3.93%	$0.230000		
finance-abc7-com	trmk	+1.880%	23.85 usd	23.48	+0.4400	311,104	24.14	23.35	23.41	26.14	18.83	63,991,264						
finance-abc7chicago-com	trmk	+1.880%	23.85 usd	23.48	+0.4400	311,104	24.14	23.35	23.41	26.14	18.83	63,991,264						
financial-content	trmk	+1.880%	23.85 usd	23.48	+0.4400	311,104	24.14	23.35	23.41	26.14	18.83	63,991,264						
finapps-forbes-com	trmk	1.9%	$23.85	23.48	0.44	311,404	24.14	23.35	23.41	26.14	18.83	64 mil	15.2	2 bil	3.9	0.92	1.57	
finviz	trmk	1.88%	23.85			311,404			23.41	-6.94%	32.07%	63.99m	14.82	1.50b		0.92	1.58	
fool	trmk	+1.88%	$23.85	$23.48	0.44	295,031	$24.14	$23.35	$23.41	$26.14	$18.83		14.90	$1.53b	4.20%	0.92		
foxbusiness	trmk		$23.85		+0.44	321,311			$23.41									
google-finance	trmk	(1.88%)	23.85	23.48	+0.44	311,404.00	24.14	23.35		26.14	18.83	63.99m	15.11	1.53b	3.86	0.23	1.58	
howthemarketworks	trmk	1.88%	23.85	23.48	0.44	311,104	24.14	23.35	23.41									
hpcwire	trmk	+1.880%	23.85 usd	23.48	+0.4400	311,104	24.14	23.35	23.41	26.14	18.83	63,991,264						
insidestocks	trmk	+1.88%	23.85	23.61	+0.44	269072	24.14	23.35					price earnings ratio: 15.19					
investopedia	trmk	+1.88 %	$23.85	23.48	+0.44				23.41									
investorguide	trmk	+1.88%	23.85	23.45	+0.44		24.14	23.35		26.14	18.83		14.91	1.526b			1.57	
marketintellisearch	trmk	1.88 %	$23.85	$23.48	0.44	292.00k	$24.14	$23.35	$23.41			63.99m	14.82	1.50b	3.93 %		1.58	
marketwatch	trmk	+1.88%	$23.85	open: 23.48	+0.44	27,351	$23.91	$23.35	$23.41	$26.14	$18.83		15.13	$1.50b	3.86%	0.23	1.58	
minyanville	trmk	+1.880%	23.85 usd	23.48	+0.4400	311,104	24.14	23.35	23.41	26.14	18.83	63,991,264						
msn-money	trmk	+1.88%	23.85	23.48	+0.44	311,404	24.14	23.35	23.41	26.14	18.83	63.99 mil	15.19	1.5 bil	3.93%	0.92	1.58	
nasdaq-com	trmk	1.88%	$ 23.85	$ 23.48	0.44	311,404	$ 24.14	$ 23.35	$ 23.41	$ 26.14	$ 18.83	63,991,000	15.19	$ 1,526,185,350	3.93 %	$0.920000	$ 1.57	
optimum	trmk	+1.88%	23.85 ( 4:00 pm edt)	23.48	+0.44	294,731	24.14	23.35	23.41	26.14	18.83	63.99m	15.2	1.5b	3.86	0.92	1.57	
paidcontent	trmk	+1.880%	23.85 usd	23.48	+0.4400	311,104	24.14	23.35	23.41	26.14	18.83	63,991,264						
pc-quote	trmk	1.88%	23.85	23.48	0.44	321,311	24.14	23.35	23.41	26.14	18.83	62,810,453	14.91083	1,498,029,000		0.23		
personal-wealth-biz	trmk	+1.88%	23.85	23.45		321,311	23.90	23.48	23.41	26.14	18.83		14.91		3.93	0.92	1.57	
predictwallstreet	trmk	+1.88%	23.85		+0.44	311,404												
raymond-james	trmk	1.88	23.85	23.48	0.44	311,404	24.14	23.35	23.85	26.14	18.83		15.10				1.58	
renewable-energy-world	trmk	+1.880%	23.85 usd	23.48	+0.4400	311,104	24.14	23.35	23.41	26.14	18.83	63,991,264						
screamingmedia	trmk	+1.88%	$	open: 23.48	+0.44	27,351	$23.91	$23.35	$23.41	$26.14	$18.83		15.13	$1.50b	3.86%	0.23	1.58	
scroli	trmk	%	trmk			0												
simple-stock-quotes	trmk	+1.88%	last trade: 23.85		change: 0.440								p/e ratio: 14.91					
smartmoney	trmk	(1.88%)	23.85	$23.48	0.44	311,404	$24.14	$23.35	$23.41	$26.14	$18.83			1,498,000	3.93%	$0.23		
stocknod	trmk	+1.880%	23.85 usd	23.48	+0.4400	311,104	24.14	23.35	23.41	26.14	18.83	63,991,264						
stockpickr	trmk	1.88%	$23.85 0.44 | 1.88%	23.48	0.44	311.40k	24.14	23.35	23.41	26.14	18.83							
stocksmart	trmk	.0 %	$23.38	25	0	57,576	24.47	23.31										
stocktwits	trmk	1.84%	23.84		+0.43													
streetinsider-com	trmk	1.88%	23.85	$23.48	+0.44	310,131	$24.14	$23.35	$23.41	$26.14	$18.83		15.19				$1.57	
thecramerreport	trmk		23.85	23.45	+0.44	311404	23.90	23.48										
thestree	trmk	1.88%	$23.85	23.48	0.44	311404	24.14	23.35	23.41	-26.14	18.83	6.3991264e7		1.499955228e9				
tickerspy	trmk	1.88%	$23.85	23.48	+0.44	311,404	24.14	23.35	23.41	26.14	18.83		14.9	1.4b	3.93%	$0.23		
tmx-quotemedia	trmk	1.88%	23.850	23.480	0.440	319,811	24.140	23.350	23.410	26.140	18.830	63,991,264	14.90	1,526,191,646	3.930	0.230 usd	1.57	
updown	trmk	1.88%	$23.85	$23.48	$0.44	293,478	$23.90	$23.35	$23.41	$26.14	$18.83	63.99b	14.78	$1.49b			1.58	
wallstreetsurvivor	trmk	1.88%	23.85	23.48	0.44	311,104	24.14	23.35		26.14	18.83		14.90	$1b	3.90%	0.92 -	1.57	
yahoo-finance	trmk	1.88%	23.85	23.45	0.44	311,404	23.90	23.48	23.41	26.14	18.83		15.19	1.53b	3.90%	0.92	1.57	
ycharts-com	trmk	+1.84%	23.84		+0.43					26.14	18.83		15.18	1.52b	3.93%		1.57	
zacks	trmk	(1.88%)	23.85		0.44	vol.  311,404	24.14	23.35		26.14	18.83		14.91	1.50 b	3.93	0.92	1.57	
advfn	synm	-0.68	1.46	1.48	-0.01	1449558	1.48	1.45										
barchart	synm	-0.68%	1.46	1.48	-0.01	1,449,558	1.48	1.45	1.47	2.45	1.45		0.00	$119.57 m			-0.17	
barrons	synm	0.68%	1.46	1.48	-0.01	1.450m	1.48	1.45				77.61 million		$162.29 million	synm has not issued dividends in more than 1 year.			
bloomberg	synm	-0.680%	1.460	1.480	-0.010	1,449,558	1.480	1.450		2.45	1.45	81.966mil		119.670mil			-0.170	
boston-com	synm	-0.6803%	1.460 usd	1.480	-0.0100	1,449,558	1.480	1.450	1.470	2.450	1.460	81,965,610						
bostonmerchant	synm	-0.6803%	1.460 usd	1.480	-0.0100	1,449,558	1.480	1.450	1.470	2.450	1.460	81,965,610						
business-insider	synm	-0.6803%	1.460 usd	1.480	-0.0100	1,449,558	1.480	1.450	1.470	2.450	1.460	81,965,610						
chron	synm	-0.6803%	1.460 usd	1.480	-0.0100	1,449,558	1.480	1.450	1.470	2.450	1.460	81,965,610						
cio-com	synm	-0.68%	1.460 usd	1.480	-0.0100	1,449,558	1.480	1.450	1.470	2.450	1.460	81,965,610		120m				
cnn-money	synm	-0.68%	1.46	1.48	-0.01	1,449,558	1.48	1.45	1.47				nm	$119.7m				
easystockalterts	synm	-0.68%	1.46	1.48	-0.01	1449558	1.48	1.45	1.47	2.45	1.46						-0.17	
eresearch-fidelity-com	synm	-0.68%	1.4600	1.4800	-0.0100	1,449,558	1.4800	1.4500	1.4700	2.4500	1.4600	81,966,000	nm	$120.49m				
finance-abc7-com	synm	-0.6803%	1.460 usd	1.480	-0.0100	1,449,558	1.480	1.450	1.470	2.450	1.460	81,965,610						
finance-abc7chicago-com	synm	-0.6803%	1.460 usd	1.480	-0.0100	1,449,558	1.480	1.450	1.470	2.450	1.460	81,965,610						
financial-content	synm	-0.6803%	1.460 usd	1.480	-0.0100	1,449,558	1.480	1.450	1.470	2.450	1.460	81,965,610						
finapps-forbes-com	synm	-0.7%	$1.46	1.48	-0.01	1,449,558	1.48	1.45	1.47	2.45	1.46	98 mil		143 mil	0.0	0.00		
finviz	synm	-0.68%	1.46			1,449,558			1.47	-40.41%	0.00%	81.97m		120.50m			-0.18	
fool	synm	-0.68%	$1.46	$1.48	-0.01	1,449,558	$1.48	$1.45	$1.47	$2.45	$1.46		0.00	$119.67m				
foxbusiness	synm		$1.46		-0.01	1,452,463			$1.47									
google-finance	synm	(-0.68%)	1.46	1.48	-0.01	1.45m	1.48	1.45		2.45	1.45	81.97m		119.67m			-0.18	
howthemarketworks	synm	-0.68%	1.46	1.48	-0.01	1,440,073	1.48	1.45	1.47									
hpcwire	synm	-0.6803%	1.460 usd	1.480	-0.0100	1,449,558	1.480	1.450	1.470	2.450	1.460	81,965,610						
insidestocks	synm	-0.68%	1.46	1.48	-0.01	1449558	1.48	1.45										
investopedia	synm	-0.68 %	$1.46	1.48	-0.01				1.47									
investorguide	synm	-0.68%	1.46	1.48	-0.01		1.48	1.45		2.45	1.46			119.7m			-0.178	
marketintellisearch	synm	-0.68 %	$1.46	$1.48	-0.01	1426.80k	$1.48	$1.45	$1.47			81.97m	0.00	0.12b	0.0 %		-0.18	
marketwatch	synm	-0.68%	$1.46	open: 1.48	-0.01	12,390	$1.48	$1.45	$1.47	$2.45	$1.45			$162.29m				
minyanville	synm	-0.6803%	1.460 usd	1.480	-0.0100	1,449,558	1.480	1.450	1.470	2.450	1.460	81,965,610						
msn-money	synm	-0.68%	1.46	1.48	-0.01	1.45 mil	1.48	1.45	1.47	2.45	1.46	81.97 mil	-8.11	120.49 mil			-0.17	
nasdaq-com	synm	0.68%	$ 1.46	$ 1.48	0.01	1,449,558	$ 1.48	$ 1.45	$ 1.47	$ 2.45	$ 1.46	81,966,000		$ 119,670,360			$ -0.17	
optimum	synm	-0.68%	1.46 ( 4:30 pm edt)	1.48	-0.01	1,449,558	1.48	1.45	1.47	2.45	1.46	81.97m		119.7m			-0.17	
paidcontent	synm	-0.6803%	1.460 usd	1.480	-0.0100	1,449,558	1.480	1.450	1.470	2.450	1.460	81,965,610						
pc-quote	synm	-0.68%	1.46	1.48	-0.01	1,449,558	1.48	1.45	1.47	2.45	1.46	82,539,521	-8.16667	120,508,000				
personal-wealth-biz	synm	-0.68%	1.46	1.48	-0.01	1,452,463	1.48	1.45	1.47	2.45	1.46					0.00	-0.178	
predictwallstreet	synm	-0.68%	1.46		-0.01	1,449,558												
raymond-james	synm	-0.68	1.46	1.48	-0.01	1,449,558	1.48	1.45	1.46	2.45	1.46						-0.17	
renewable-energy-world	synm	-0.6803%	1.460 usd	1.480	-0.0100	1,449,558	1.480	1.450	1.470	2.450	1.460	81,965,610						
screamingmedia	synm	-0.68%	$	open: 1.48	-0.01	9,485	$1.48	$1.45	$1.47	$2.45	$1.45			$162.29m				
scroli	synm	%	synm			0												
simple-stock-quotes	synm	-0.68%	last trade: 1.46		change: -0.010													
smartmoney	synm	(-0.68%)	1.46	$1.48	-0.01	1,449,558	$1.48	$1.45	$1.47	$2.45	$1.46			120,500	0.00%	$0.00		
stocknod	synm	-0.6803%	1.460 usd	1.480	-0.0100	1,449,558	1.480	1.450	1.470	2.450	1.460	81,965,610						
stockpickr	synm	-0.68%	$1.46 -0.01 | -0.68%	1.48	-0.01	1.45m	1.48	1.45	1.47	2.45	1.46							
stocksmart	synm	.0 %	$1.73	1.88	0	29,013	1.82	1.73										
stocktwits	synm	-1.36%	1.45		-0.02													
streetinsider-com	synm	0.68%	1.46	$1.48	-0.01	1,449,558	$1.48	$1.45	$1.47	$2.45	$1.46						$-0.17	
thecramerreport	synm		1.46	1.48	-0.01	1449558	1.48	1.45										
thestree	synm	-0.68%	$1.46	1.48	-0.01	1449558	1.48	1.45	1.47	-2.45	1.46	8.196561e7		1.62291908e8				
tickerspy	synm	-0.68%	$1.46	1.48	-0.01	1,449,558	1.48	1.45	1.47	2.45	1.46		-8.2	120.4m	0.00%	$0.00		
tmx-quotemedia	synm	-0.68%	1.460	1.480	-0.010	1,452,463	1.480	1.450	1.470	2.450	1.460	81,965,610		119,669,791			-0.17	
updown	synm	-0.68%	$1.46	$1.48	-$0.01	1,440,073	$1.48	$1.45	$1.47	$2.45	$1.46	81.96b		$120m			-0.18	
wallstreetsurvivor	synm	-0.68%	1.46	1.48	-0.01	1,440,073	1.48	1.45		2.45	1.46			$120m			-0.12	
yahoo-finance	synm	0.68%	1.46	1.48	0.01	1,449,558	1.48	1.45	1.47	2.45	1.45			119.67m			-0.18	
ycharts-com	synm	-1.36%	1.45		-0.02					2.45	1.46			118.75m	0.00%		-0.18	
zacks	synm	(-0.68%)	1.46		-0.01	vol.  1,449,558	1.48	1.45		2.45	1.45			120.49 m	0.00	0.00	-.17	
advfn	sanm	0.77	10.41	10.36	0.08	738373	10.51	10.21										
barchart	sanm	+0.77%	10.41	10.21	+0.08	748,688	10.51	10.21	10.33	17.32	8.92		7.63	$834.47 m			+1.14	
barrons	sanm	0.77%	10.41	10.36	+0.08	704,435	10.51	10.36				82.48 million		$810.77 million	sanm has not issued dividends in more than 1 year.			
bloomberg	sanm	0.774%	10.410	10.360	0.080	738,373	10.510	10.210		17.32	8.92	80.513mil		838.140mil			-0.730	
boston-com	sanm	+0.7744%	10.41 usd	10.36	+0.0800	738,373	10.51	10.21	10.33	17.32	8.920	80,512,930						
bostonmerchant	sanm	+0.7744%	10.41 usd	10.36	+0.0800	738,373	10.51	10.21	10.33	17.32	8.920	80,512,930						
business-insider	sanm	+0.7744%	10.41 usd	10.36	+0.0800	738,373	10.51	10.21	10.33	17.32	8.920	80,512,930						
chron	sanm	+0.7744%	10.41 usd	10.36	+0.0800	737,873	10.51	10.21	10.33	17.32	8.920	80,512,930						
cio-com	sanm	+0.77%	10.41 usd	10.36	+0.0800	737,873	10.51	10.21	10.33	17.32	8.920	80,512,930	9.132	838m				
cnn-money	sanm	+0.77%today&rsquo;s change	10.41data as of 4:00pm et	10.36	+0.08	704,435	10.51	10.21	10.33				9.1	$838.1m				
easystockalterts	sanm	0.77%	10.41	10.36	+0.08	737873	10.51	10.21	10.33	17.32	8.92		9.13				1.14	
eresearch-fidelity-com	sanm	0.77%	10.4100	10.3600	0.0800	738,373	10.5100	10.2100	10.3300	17.3200	8.9200	80,513,000	9.06	$831.70m				
finance-abc7-com	sanm	+0.7744%	10.41 usd	10.36	+0.0800	737,873	10.51	10.21	10.33	17.32	8.920	80,512,930						
finance-abc7chicago-com	sanm	+0.7744%	10.41 usd	10.36	+0.0800	737,873	10.51	10.21	10.33	17.32	8.920	80,512,930						
financial-content	sanm	+0.7744%	10.41 usd	10.36	+0.0800	737,873	10.51	10.21	10.33	17.32	8.920	80,512,930						
finapps-forbes-com	sanm	0.8%	$10.41	10.36	0.08	738,373	10.51	10.21	10.33	17.32	8.92	81 mil	9.1	838 mil	0.0	0.00	1.14	
finviz	sanm	0.77%	10.41			736,673			10.33	-39.90%	16.70%	80.51m	9.06	831.67m			1.14	
fool	sanm	+0.77%	$10.41	$10.36	0.08	717,335	$10.51	$10.21	$10.33	$17.32	$8.92		8.80	$838.14m				
foxbusiness	sanm		$10.41		+0.08	738,373			$10.33									
google-finance	sanm	(0.77%)	10.41	10.36	+0.08	738,373.00	10.51	10.21		17.32	8.92	80.51m	9.17	838.14m			1.14	
howthemarketworks	sanm	0.774%	10.41	10.36	0.08	727,435	10.51	10.21	10.33									
hpcwire	sanm	+0.7744%	10.41 usd	10.36	+0.0800	738,373	10.51	10.21	10.33	17.32	8.920	80,512,930						
insidestocks	sanm	+0.77%	10.41	10.21	+0.08	738373	10.51	10.21					price earnings ratio: 6.80					
investopedia	sanm	+0.77 %	$10.41	10.36	+0.08				10.33									
investorguide	sanm	+0.77%	10.41	10.28	+0.08		10.51	10.21		17.32	8.92		9.13	838.1m			1.132	
marketintellisearch	sanm	0.77 %	$10.41	$10.28	0.08	696.20k	$10.51	$10.21	$10.33			80.51m	9.06	0.83b	0.0 %		1.14	
marketwatch	sanm	+0.77%	$10.42	open: 10.36	+0.08	33,938	$10.51	$10.21	$10.33	$17.32	$8.92		9.26	$810.77m			1.12	
minyanville	sanm	+0.7744%	10.41 usd	10.36	+0.0800	737,873	10.51	10.21	10.33	17.32	8.920	80,512,930						
msn-money	sanm	+0.77%	10.41	10.36	+0.08	738,373	10.51	10.21	10.33	17.32	8.92	80.51 mil	9.21	831.7 mil			1.14	
nasdaq-com	sanm	0.77%	$ 10.41	$ 10.36	0.08	738,373	$ 10.51	$ 10.21	$ 10.33	$ 17.32	$ 8.92	80,513,000	9.13	$ 838,140,330			$ 1.14	
optimum	sanm	+0.77%	10.41 ( 4:00 pm edt)	10.36	+0.08	737,873	10.51	10.21	10.33	17.32	8.92	80.51m	9.1	838.1m			1.14	
paidcontent	sanm	+0.7744%	10.41 usd	10.36	+0.0800	737,873	10.51	10.21	10.33	17.32	8.920	80,512,930						
pc-quote	sanm	0.77%	10.41	10.36	0.08	738,373	10.51	10.21	10.33	17.32	8.92	79,894,265	9.14159	831,699,000				
personal-wealth-biz	sanm	+0.77%	10.41	10.28		738,373	10.51	10.21	10.33	17.32	8.92		9.13			0.00	1.132	
predictwallstreet	sanm	+0.77%	10.41		+0.08	738,373												
raymond-james	sanm	0.77	10.41	10.36	0.08	738,373	10.51	10.21	10.41	17.32	8.92		8.82				1.18	
renewable-energy-world	sanm	+0.7744%	10.41 usd	10.36	+0.0800	737,873	10.51	10.21	10.33	17.32	8.920	80,512,930						
screamingmedia	sanm	+0.77%	$	open: 10.36	+0.08	33,938	$10.51	$10.36	$10.33	$17.32	$8.92		9.26	$810.77m			1.12	
scroli	sanm	%	sanm			0												
simple-stock-quotes	sanm	+0.77%	last trade: 10.41		change: 0.080								p/e ratio: 9.13					
smartmoney	sanm	(0.77%)	10.41	$10.36	0.08	738,373	$10.51	$10.21	$10.33	$17.32	$8.92			831,700	0.00%	$0.00		
stocknod	sanm	+0.7744%	10.41 usd	10.36	+0.0800	738,373	10.51	10.21	10.33	17.32	8.920	80,512,930						
stockpickr	sanm	0.77%	$10.41 0.08 | 0.77%	10.36	0.08	738.37k	10.51	10.21	10.33	17.32	8.92							
stocksmart	sanm	.0 %	$10.255	11.5	0	109,432	10.72	10.25										
stocktwits	sanm	0.87%	10.42		+0.09													
streetinsider-com	sanm	0.77%	10.41	$10.36	+0.08	737,873	$10.51	$10.21	$10.33	$17.32	$8.92		9.13				$1.14	
thecramerreport	sanm		10.41	10.28	+0.08	736673	10.51	10.21										
thestree	sanm	0.77%	$10.41	10.36	0.08	727935	10.51	10.21	10.33	-17.32	8.92	8.051293e7		8.10765205e8				
tickerspy	sanm	0.77%	$10.41	10.36	+0.08	727,935	10.51	10.21	10.33	17.32	8.92		9.1	831.6m	0.00%	$0.00		
tmx-quotemedia	sanm	0.77%	10.410	10.360	0.080	738,373	10.510	10.210	10.330	17.320	8.920	80,512,930	9.10	838,139,601			1.14	
updown	sanm	0.77%	$10.41	$10.36	$0.08	704,435	$10.51	$10.21	$10.33	$17.32	$8.92	80.51b	8.74	$832m			1.18	
wallstreetsurvivor	sanm	0.77%	10.41	10.36	0.08	727,435	10.51	10.21		17.32	8.92		9.10	$832m			1.48	
yahoo-finance	sanm	0.77%	10.41	10.28	0.08	736,673	10.51	10.21	10.33	17.32	8.92		9.20	838.13m			1.13	
ycharts-com	sanm	+0.87%	10.42		+0.09					17.32	8.92		9.30	835.27m	0.00%		1.12	
zacks	sanm	(0.77%)	10.41		0.08	vol.  738,373	10.51	10.21		17.32	8.92		7.83	831.70 m	0.00	0.00	1.32	
advfn	ahc	-1.21	7.35	7.47	-0.09	30097	7.49	7.32										
barchart	ahc	-1.21%	7.35	7.47	-0.09	30,097	7.49	7.32	7.44	9.26	5.96		14.25	$140.53 m	3.24%	$0.24	-5.77	
barrons	ahc	1.21%	7.35	7.47	-0.09	26,946	7.49	7.32				20.99 million		$227.83 million	3.27%	$0.06		
bloomberg	ahc	-1.210%	7.350	7.470	-0.090	30,097	7.490	7.320		9.33	6.01	21.510mil		175.673mil	0.819	0.060 regular cash	-5.900	
boston-com	ahc	-1.210%	7.350 usd	7.470	-0.0900	30,097	7.490	7.320	7.440	9.330	6.010	19,118,076						
bostonmerchant	ahc	-1.210%	7.350 usd	7.470	-0.0900	30,097	7.490	7.320	7.440	9.330	6.010	19,118,076						
business-insider	ahc	-1.210%	7.350 usd	7.470	-0.0900	30,097	7.490	7.320	7.440	9.330	6.010	19,118,076						
chron	ahc	-1.210%	7.350 usd	7.470	-0.0900	30,097	7.490	7.320	7.440	9.330	6.010	19,118,076						
cio-com	ahc	-1.21%	7.350 usd	7.470	-0.0900	30,097	7.490	7.320	7.440	9.330	6.010	19,118,076		141m	3.2	0.24		
cnn-money	ahc	-1.21%	7.35	7.47	-0.09	29,364	7.49	7.32	7.44				nm	$140.5m	3.27%			
easystockalterts	ahc	-1.20%	7.35	7.47	-0.09	30097	7.49	7.32	7.44	9.33	6.01						-5.81	
eresearch-fidelity-com	ahc	-1.21%	7.3500	7.4700	-0.0900	30,097	7.4900	7.3200	7.4400	9.3300	6.0100	21,510,000	nm	$160.03m	3.23%	$0.060000		
finance-abc7-com	ahc	-1.210%	7.350 usd	7.470	-0.0900	30,097	7.490	7.320	7.440	9.330	6.010	19,118,076						
finance-abc7chicago-com	ahc	-1.210%	7.350 usd	7.470	-0.0900	30,097	7.490	7.320	7.440	9.330	6.010	19,118,076						
financial-content	ahc	-1.210%	7.350 usd	7.470	-0.0900	30,097	7.490	7.320	7.440	9.330	6.010	19,118,076						
finapps-forbes-com	ahc	-1.2%	$7.35	7.47	-0.09	30,097	7.49	7.32	7.44	9.33	6.01	22 mil		158 mil	3.3	0.24		
finviz	ahc	-1.21%	7.35			29,364			7.44	-20.58%	23.32%	21.51m		158.10m		0.24	-5.77	
fool	ahc	-1.21%	$7.35	$7.47	-0.09	29,364	$7.49	$7.32	$7.44	$9.33	$6.01		0.00	$158.10m	64.10%	0.24		
foxbusiness	ahc		$7.35		-0.09	30,097			$7.44									
google-finance	ahc	(-1.21%)	7.35	7.47	-0.09	30,097.00	7.49	7.32		9.33	6.01	21.51m		158.10m	3.27	0.06	-5.77	
howthemarketworks	ahc	-1.21%	7.35	7.47	-0.09	26,946	7.49	7.32	7.44									
hpcwire	ahc	-1.210%	7.350 usd	7.470	-0.0900	30,097	7.490	7.320	7.440	9.330	6.010	19,118,076						
insidestocks	ahc	-1.21%	7.35	7.47	-0.09	26946	7.49	7.32										
investopedia	ahc	-1.21 %	$7.35	7.47	-0.09				7.44									
investorguide	ahc	-1.21%	7.35	7.47	-0.09		7.49	7.32		9.33	6.00			158.1m			-5.762	
marketintellisearch	ahc	-1.21 %	$7.35	$7.47	-0.09	26.30k	$7.49	$7.32	$7.44			21.51m	0.00	0.16b	3.23 %		-5.77	
marketwatch	ahc	-1.21%	$7.35	open: 7.47	-0.09	3,151	$7.49	$7.32	$7.44	$9.33	$6.01			$227.83m	3.27%	0.06		
minyanville	ahc	-1.210%	7.350 usd	7.470	-0.0900	30,097	7.490	7.320	7.440	9.330	6.010	19,118,076						
msn-money	ahc	-1.21%	7.35	7.47	-0.09	30,097	7.49	7.32	7.44	9.33	6.01	21.51 mil	-1.27	160.03 mil	3.23%	0.24	-5.77	
nasdaq-com	ahc	1.21%	$ 7.35		0.09	30,097	$ 7.49	$ 7.32	$ 7.44	$ 9.33	$ 6.01	19,118,000		$ 140,517,300	3.23 %	$0.240000	$ -5.77	
optimum	ahc	-1.21%	7.35 ( 4:15 pm edt)	7.47	-0.09	29,364	7.49	7.32	7.44	9.33	6.01	19.12m		140.5m	3.27	0.24	-5.81	
paidcontent	ahc	-1.210%	7.350 usd	7.470	-0.0900	30,097	7.490	7.320	7.440	9.330	6.010	19,118,076						
pc-quote	ahc	-1.21%	7.35	7.47	-0.09	30,097	7.49	7.32	7.44	9.33	6.01	21,773,388	-1.28497	160,034,000		0.06		
personal-wealth-biz	ahc	-1.21%	7.35	7.47	-0.09	30,097	7.49	7.32	7.44	9.33	6.00				0.81	0.06	-5.762	
predictwallstreet	ahc	-1.21%	7.35		-0.09	30,097												
raymond-james	ahc	-1.21	7.35	7.47	-0.09	30,097	7.49	7.32	7.35	9.33	6.01						-5.76	
renewable-energy-world	ahc	-1.210%	7.350 usd	7.470	-0.0900	30,097	7.490	7.320	7.440	9.330	6.010	19,118,076						
screamingmedia	ahc	-1.21%	$	open: 7.47	-0.09	3,151	$7.49	$7.32	$7.44	$9.33	$6.01			$227.83m	3.27%	0.06		
scroli	ahc	%	ahc			0												
simple-stock-quotes	ahc	-1.21%	last trade: 7.35		change: -0.090													
smartmoney	ahc	(-1.21%)	7.35	$7.47	-0.09	30,097	$7.49	$7.32	$7.44	$9.33	$6.01			142,200	3.23%	$0.06		
stocknod	ahc	-1.210%	7.350 usd	7.470	-0.0900	30,097	7.490	7.320	7.440	9.330	6.010	19,118,076						
stockpickr	ahc	-1.21%	$7.35 -0.09 | -1.21%	7.35	-0.09	29.36k	7.49	7.32	7.44	9.33	6.01							
stocksmart	ahc	.0 %	$6.76	8.73	0	2,341	7.09	6.76										
stocktwits	ahc	-1.34%	7.34		-0.10													
streetinsider-com	ahc	1.21%	7.35	$7.47	-0.09	30,097	$7.49	$7.32	$7.44	$9.33	$6.01						$-5.81	
thecramerreport	ahc		7.35	7.47	-0.09	30097	7.49	7.32										
thestree	ahc	-1.21%	$7.35	7.35	-0.09	29364	7.49	7.32	7.44	-9.33	6.01	2.1509611e7		1.41664943e8				
tickerspy	ahc	-1.21%	$7.35	7.47	-0.09	30,097	7.49	7.32	7.44	9.33	6.01		-1.3	160.0m	3.23%	$0.06		
tmx-quotemedia	ahc	-1.21%	7.350	7.470	-0.090	30,097	7.490	7.320	7.440	9.330	6.010	21,509,611		158,095,641	3.265	0.060 usd	-5.81	
updown	ahc	-1.21%	$7.35	$7.47	-$0.09	26,946	$7.49	$7.32	$7.44	$9.33	$6.01	21.51b		$160m			-5.76	
wallstreetsurvivor	ahc	-1.21%	7.35	7.47	-0.09	26,946	7.49	7.32		9.33	6.01			$142m	3.20%	0.10 -	-5.92	
yahoo-finance	ahc	1.21%	7.35	7.47	0.09	30,097	7.49	7.32	7.44	9.33	6.01			158.09m	3.20%	0.24	-5.76	
ycharts-com	ahc	-1.34%	7.34		-0.10					9.33	6.01			140.34m	3.55%		-5.79	
zacks	ahc	(-1.21%)	7.35		-0.09	vol.  30,097	7.49	7.32		9.33	6.01		14.31	160.03 m	3.23	0.24	.52	
advfn	syno	2.53	17.86	17.47	0.44	26031	18.04	17.47										
barchart	syno	+2.53%	17.86	17.49	+0.44	28,988	18.04	17.49	17.42	21.34	13.64		30.91	$202.53 m			+0.59	
barrons	syno	2.53%	17.86	17.47	+0.44	25,886	18.04	17.47				11.44 million		$201.94 million	syno has not issued dividends in more than 1 year.			
bloomberg	syno	2.526%	17.860	17.470	0.440	26,031	18.040	17.470		21.34	13.64	11.461mil	30.271	204.687mil			0.590	
boston-com	syno	+2.526%	17.86 usd	17.47	+0.4400	26,031	18.04	17.47	17.42	21.34	13.64	11,460,644						
bostonmerchant	syno	+2.526%	17.86 usd	17.47	+0.4400	26,031	18.04	17.47	17.42	21.34	13.64	11,460,644						
business-insider	syno	+2.526%	17.86 usd	17.47	+0.4400	26,031	18.04	17.47	17.42	21.34	13.64	11,460,644						
chron	syno	+2.526%	17.86 usd	17.47	+0.4400	26,031	18.04	17.47	17.42	21.34	13.64	11,460,644						
cio-com	syno	+2.53%	17.86 usd	17.47	+0.4400	26,031	18.04	17.47	17.42	21.34	13.64	11,460,644	30.27	205m				
cnn-money	syno	+2.53%today&rsquo;s change	17.86data as of 4:00pm et	17.47	+0.44	26,031	18.04	17.47	17.42				30.3	$204.7m				
easystockalterts	syno	2.52%	17.86	17.47	+0.44	26031	18.04	17.47	17.42	21.34	13.64		30.27				0.59	
eresearch-fidelity-com	syno	2.53%	17.8600	17.4700	0.4400	26,031	18.0400	17.4700	17.4200	21.3400	13.6400	11,461,000	29.53	$199.65m				
finance-abc7-com	syno	+2.526%	17.86 usd	17.47	+0.4400	26,031	18.04	17.47	17.42	21.34	13.64	11,460,644						
finance-abc7chicago-com	syno	+2.526%	17.86 usd	17.47	+0.4400	26,031	18.04	17.47	17.42	21.34	13.64	11,460,644						
financial-content	syno	+2.526%	17.86 usd	17.47	+0.4400	26,031	18.04	17.47	17.42	21.34	13.64	11,460,644						
finapps-forbes-com	syno	2.5%	$17.86	17.47	0.44	26,031	18.04	17.47	17.42	21.34	13.64	11 mil	30.3	205 mil	0.0	0.00	0.59	
finviz	syno	2.35%	17.83			26,031			17.42	-16.45%	30.72%	11.46m	29.53	199.63m			0.59	
fool	syno	+2.53%	$17.86	$17.47	0.44	26,031	$18.04	$17.47	$17.42	$21.34	$13.64		29.90	$204.69m				
foxbusiness	syno		$17.86		+0.44	27,502			$17.42									
google-finance	syno	(2.53%)	17.86	17.47	+0.44	26,031.00	18.04	17.47		21.34	13.64	11.46m	30.47	204.69m			0.59	
howthemarketworks	syno	2.526%	17.86	17.47	0.44	26,031	18.04	17.47	17.42									
hpcwire	syno	+2.526%	17.86 usd	17.47	+0.4400	26,031	18.04	17.47	17.42	21.34	13.64	11,460,644						
insidestocks	syno	+2.53%	17.86	17.49	+0.44	24756	18.04	17.49					price earnings ratio: 30.27					
investopedia	syno	+2.53 %	$17.86	17.47	+0.44				17.42									
investorguide	syno	+2.53%	17.86	17.60	+0.44		18.04	17.47		21.34	13.64		29.53	204.7m			0.59	
marketintellisearch	syno	2.35 %	$17.83	$17.60	0.41	29.70k	$18.04	$17.47	$17.42			11.46m	29.53	0.20b	0.0 %		0.59	
marketwatch	syno	+2.53%	$17.86	open: 17.47	+0.44	1,471	$18.04	$17.47	$17.42	$21.34	$13.64		30.77	$201.94m			0.58	
minyanville	syno	+2.526%	17.86 usd	17.47	+0.4400	26,031	18.04	17.47	17.42	21.34	13.64	11,460,644						
msn-money	syno	+2.53%	17.86	17.47	+0.44	26,031	18.04	17.47	17.42	21.34	13.64	11.46 mil	30.27	199.64 mil			0.59	
nasdaq-com	syno	2.53%	$ 17.86	$ 17.47	0.44	26,031	$ 18.04	$ 17.47	$ 17.42	$ 21.34	$ 13.64	11,339,000	30.27	$ 202,514,540			$ 0.59	
optimum	syno	+2.53%	17.86 ( 4:00 pm edt)	17.47	+0.44	26,031	18.04	17.47	17.42	21.34	13.64	11.46m	30.3	204.7m			0.59	
paidcontent	syno	+2.526%	17.86 usd	17.47	+0.4400	26,031	18.04	17.47	17.42	21.34	13.64	11,460,644						
pc-quote	syno	2.53%	17.86	17.47	0.44	27,502	18.04	17.47	17.42	21.34	13.64	11,178,645	29.52542	199,651,000				
personal-wealth-biz	syno	+2.53%	17.86	17.60		27,502	18.04	17.47	17.42	21.34	13.64		29.53			0.00	0.59	
predictwallstreet	syno	+2.53%	17.86		+0.44	26,031												
raymond-james	syno	2.53	17.86	17.47	0.44	26,031	18.04	17.47	17.86	21.34	13.64		30.27				0.59	
renewable-energy-world	syno	+2.526%	17.86 usd	17.47	+0.4400	26,031	18.04	17.47	17.42	21.34	13.64	11,460,644						
screamingmedia	syno	+2.53%	$	open: 17.47	+0.44	1,471	$18.04	$17.47	$17.42	$21.34	$13.64		30.77	$201.94m			0.58	
scroli	syno	%	syno			0												
simple-stock-quotes	syno	+2.35%	last trade: 17.83		change: 0.410								p/e ratio: 29.53					
smartmoney	syno	(2.53%)	17.86	$17.47	0.44	26,031	$18.04	$17.47	$17.42	$21.34	$13.64			199,600	0.00%	$0.00		
stocknod	syno	+2.526%	17.86 usd	17.47	+0.4400	26,031	18.04	17.47	17.42	21.34	13.64	11,460,644						
stockpickr	syno	2.53%	$17.86 0.44 | 2.53%	17.47	0.44	26.03k	18.04	17.47	17.42	21.34	13.64							
stocksmart	syno	.0 %	$17.52	16.17	0	11,473	18.04	17.43										
stocktwits	syno	2.93%	17.93		+0.51													
streetinsider-com	syno	2.53%	17.86	$17.47	+0.44	26,031	$18.04	$17.47	$17.42	$21.34	$13.64		30.27				$0.59	
thecramerreport	syno		17.83	17.60	+0.41	26031	18.04	17.47										
thestree	syno	2.53%	$17.86	17.47	0.44	26031	18.04	17.47	17.42	-21.34	13.64	1.1460644e7		2.01936547e8				
tickerspy	syno	2.53%	$17.86	17.47	+0.44	26,031	18.04	17.47	17.42	21.34	13.64		29.5	199.6m	0.00%	$0.00		
tmx-quotemedia	syno	2.53%	17.860	17.470	0.440	27,502	18.040	17.470	17.420	21.340	13.640	11,460,644	29.50	204,687,102			0.59	
updown	syno	2.53%	$17.86	$17.47	$0.44	25,886	$18.04	$17.47	$17.42	$21.34	$13.64	11.33b	29.21	$200m			0.60	
wallstreetsurvivor	syno	2.53%	17.86	17.47	0.44	26,031	18.04	17.47		21.34	13.64		29.50	$200m			0.43	
yahoo-finance	syno	2.53%	17.86	17.60	0.44	26,031	18.04	17.47	17.42	21.34	13.64		30.27	204.68m			0.59	
ycharts-com	syno	+2.93%	17.93		+0.51					21.34	13.64		30.39	203.33m	0.00%		0.59	
zacks	syno	(2.53%)	17.86		0.44	vol.  26,031	18.04	17.47		21.34	13.64		30.56	197.52 m	0.00	0.00	.57	
advfn	mblx	-2.66	6.95	7.14	-0.19	193933	7.14	6.86										
barchart	mblx	-2.66%	6.95	7.14	-0.19	221,238	7.14	6.86	7.14	18.44	6.50		0.00	$187.02 m			-1.44	
barrons	mblx	2.66%	6.95	7.14	-0.19	193,933	7.14	6.86				26.77 million		$231.13 million	mblx has not issued dividends in more than 1 year.			
bloomberg	mblx	-2.661%	6.950	7.140	-0.190	193,933	7.140	6.860		18.44	6.50	33.113mil		230.136mil			-1.440	
boston-com	mblx	-2.661%	6.950 usd	7.140	-0.1900	193,933	7.140	6.860	7.140	18.44	6.500	26,913,074						
bostonmerchant	mblx	-2.661%	6.950 usd	7.140	-0.1900	193,933	7.140	6.860	7.140	18.44	6.500	26,913,074						
business-insider	mblx	-2.661%	6.950 usd	7.140	-0.1900	193,933	7.140	6.860	7.140	18.44	6.500	26,913,074						
chron	mblx	-2.661%	6.950 usd	7.140	-0.1900	193,933	7.140	6.860	7.140	18.44	6.500	26,913,074						
cio-com	mblx	-2.66%	6.950 usd	7.140	-0.1900	193,933	7.140	6.860	7.140	18.44	6.500	26,913,074		187m				
cnn-money	mblx	-2.66%	6.95	7.01	-0.19	189,552	7.04	6.86	7.14				nm	$187.0m				
easystockalterts	mblx	-2.66%	6.95	7.14	-0.19	192633	7.14	6.86	7.14	18.44	6.50						-1.44	
eresearch-fidelity-com	mblx	-2.66%	6.9500	7.1400	-0.1900	193,933	7.1400	6.8600	7.1400	18.4390	6.5000	34,043,000	nm	$243.07m				
finance-abc7-com	mblx	-2.661%	6.950 usd	7.140	-0.1900	193,933	7.140	6.860	7.140	18.44	6.500	26,913,074						
finance-abc7chicago-com	mblx	-2.661%	6.950 usd	7.140	-0.1900	193,933	7.140	6.860	7.140	18.44	6.500	26,913,074						
financial-content	mblx	-2.661%	6.950 usd	7.140	-0.1900	193,933	7.140	6.860	7.140	18.44	6.500	26,913,074						
finapps-forbes-com	mblx	-2.7%	$6.95	7.14	-0.19	193,933	7.14	6.86	7.14	18.43	6.50	34 mil		237 mil	0.0	0.00	-1.44	
finviz	mblx	-2.66%	6.95			193,933			7.14	-62.31%	6.92%	26.89m		191.99m			-1.44	
fool	mblx	-2.66%	$6.95	$7.14	-0.19	177,952	$7.14	$6.86	$7.14	$18.44	$6.50		0.00	$187.05m				
foxbusiness	mblx		$6.95		-0.19	195,271			$7.14									
google-finance	mblx	(-2.66%)	6.95	7.14	-0.19	193,933.00	7.14	6.86		18.44	6.50	26.91m		187.05m			-1.44	
howthemarketworks	mblx	-2.661%	6.95	7.14	-0.19	188,252	7.14	6.86	7.14									
hpcwire	mblx	-2.661%	6.950 usd	7.140	-0.1900	193,933	7.140	6.860	7.140	18.44	6.500	26,913,074						
insidestocks	mblx	-2.66%	6.95	7.14	-0.19	193933	7.14	6.86										
investopedia	mblx	-2.66 %	$6.95	7.14	-0.19				7.14									
investorguide	mblx	-2.66%	6.95	7.00	-0.19		7.14	6.86		18.44	7.03			187.0m			-1.438	
marketintellisearch	mblx	-2.66 %	$6.95	$7.00	-0.19	205.70k	$7.14	$6.86	$7.14			26.89m	0.00	0.19b	0.0 %		-1.44	
marketwatch	mblx	-2.66%	$6.95	open: 7.14	-0.19	15,981	$7.14	$6.86	$7.14	$18.44	$6.50			$231.13m				
minyanville	mblx	-2.661%	6.950 usd	7.140	-0.1900	193,933	7.140	6.860	7.140	18.44	6.500	26,913,074						
msn-money	mblx	-2.66%	6.95	7.14	-0.19	193,933	7.14	6.86	7.14	18.44	6.50	34.04 mil	-4.83	243.07 mil			-1.44	
nasdaq-com	mblx	2.66%	$ 6.95	$ 7.14	0.19	193,933	$ 7.14	$ 6.86	$ 7.14	$ 18.439	$ 6.50	34,043,000		$ 236,598,850			$ -1.44	
optimum	mblx	-2.66%	6.95 ( 4:00 pm edt)	7.14	-0.19	192,633	7.14	6.86	7.14	18.44	6.50	26.91m		187.0m			-1.44	
paidcontent	mblx	-2.661%	6.950 usd	7.140	-0.1900	193,933	7.140	6.860	7.140	18.44	6.500	26,913,074						
pc-quote	mblx	-2.66%	6.95	7.14	-0.19	193,933	7.14	6.86	7.14	18.44	6.50	34,018,245	-4.95833	236,427,000				
personal-wealth-biz	mblx	-2.66%	6.95	7.00	-0.19	195,271	7.14	6.86	7.14	18.44	7.03					0.00	-1.438	
predictwallstreet	mblx	-2.66%	6.95		-0.19	193,933												
raymond-james	mblx	-2.66	6.95	7.14	-0.19	193,933	7.14	6.86	6.95	18.44	6.50						-1.44	
renewable-energy-world	mblx	-2.661%	6.950 usd	7.140	-0.1900	193,933	7.140	6.860	7.140	18.44	6.500	26,913,074						
screamingmedia	mblx	-2.66%	$	open: 7.14	-0.19	15,981	$7.14	$6.86	$7.14	$18.44	$6.50			$231.13m				
scroli	mblx	%	mblx			0												
simple-stock-quotes	mblx	-2.66%	last trade: 6.95		change: -0.190													
smartmoney	mblx	(-2.66%)	6.95	$7.14	-0.19	193,933	$7.14	$6.86	$7.14	$18.44	$6.50			192,200	0.00%	$0.00		
stocknod	mblx	-2.661%	6.950 usd	7.140	-0.1900	193,933	7.140	6.860	7.140	18.44	6.500	26,913,074						
stockpickr	mblx	-2.66%	$6.95 -0.19 | -2.66%	7.14	-0.19	193.93k	7.14	6.86	7.14	18.44	6.50							
stocksmart	mblx	.0 %	$8.17	11.83	0	13,526	8.81	8.14										
stocktwits	mblx	-2.80%	6.94		-0.20													
streetinsider-com	mblx	2.66%	6.95	$7.14	-0.19	193,933	$7.14	$6.86	$7.14	$18.44	$6.50						$-1.44	
thecramerreport	mblx		6.95	7.00	-0.19	193933	7.14	6.86										
thestree	mblx	-2.66%	$6.95	7.14	-0.19	193933	7.14	6.86	7.14	-18.44	6.5	2.6913074e7		1.87853257e8				
tickerspy	mblx	-2.66%	$6.95	7.14	-0.19	193,933	7.14	6.86	7.14	18.44	6.50		-5.0	192.1m	0.00%	$0.00		
tmx-quotemedia	mblx	-2.66%	6.950	7.140	-0.190	195,271	7.140	6.860	7.140	18.439	6.500	26,913,074		187,045,864			-1.44	
updown	mblx	-2.66%	$6.95	$7.14	-$0.19	177,548	$7.14	$6.86	$7.14	$18.44	$6.50	26.91b		$192m			-1.44	
wallstreetsurvivor	mblx	-2.66%	6.95	7.14	-0.19	188,252	7.14	6.86		18.44	6.50			$192m			-1.45	
yahoo-finance	mblx	2.66%	6.95	7.00	0.19	193,933	7.14	6.86	7.14	18.44	6.50			187.05m			-1.44	
ycharts-com	mblx	-2.80%	6.94		-0.20					18.44	6.50			186.76m	0.00%		-1.44	
zacks	mblx	(-2.66%)	6.95		-0.19	vol.  193,933	7.14	6.86		18.44	6.50			236.43 m	0.00	0.00	-1.44	
advfn	ggs	-1.01	17.62	17.7	-0.18	131564	17.76	17.28										
barchart	ggs	-1.01%	17.62	17.70	-0.18	131,564	17.76	17.28	17.80	19.12	5.86		0.00	$642.78 m			-0.90	
barrons	ggs	1.01%	17.62	17.70	-0.18	129,240	17.76	17.28				27.52 million		$645.13 million	ggs has not issued dividends in more than 1 year.			
bloomberg	ggs	-1.011%	17.620	17.700	-0.180	131,564	17.760	17.280		19.12	5.86	36.448mil		642.209mil			-0.770	
boston-com	ggs	-1.011%	17.62 usd	17.70	-0.1800	131,564	17.76	17.28	17.80	19.12	5.860	36,447,732						
bostonmerchant	ggs	-1.011%	17.62 usd	17.70	-0.1800	131,564	17.76	17.28	17.80	19.12	5.860	36,447,732						
business-insider	ggs	-1.011%	17.62 usd	17.70	-0.1800	131,564	17.76	17.28	17.80	19.12	5.860	36,447,732						
chron	ggs	-1.011%	17.62 usd	17.70	-0.1800	131,564	17.76	17.28	17.80	19.12	5.860	36,447,732						
cio-com	ggs	-1.01%	17.62 usd	17.70	-0.1800	131,564	17.76	17.28	17.80	19.12	5.860	36,447,732		642m				
cnn-money	ggs	-1.01%today&rsquo;s change	17.62data as of 4:03pm et	17.70	-0.18	129,240	17.76	17.28	17.80				nm	$642.2m				
easystockalterts	ggs	-1.02%	17.62	17.70	-0.18	131564	17.76	17.28	17.80	19.12	5.86						-0.75	
eresearch-fidelity-com	ggs	-1.01%	17.6200	17.7000	-0.1800	131,564	17.7600	17.2800	17.8000	19.1200	5.8600	36,448,000	nm	$648.77m				
finance-abc7-com	ggs	-1.011%	17.62 usd	17.70	-0.1800	131,564	17.76	17.28	17.80	19.12	5.860	36,447,732						
finance-abc7chicago-com	ggs	-1.011%	17.62 usd	17.70	-0.1800	131,564	17.76	17.28	17.80	19.12	5.860	36,447,732						
financial-content	ggs	-1.011%	17.62 usd	17.70	-0.1800	131,564	17.76	17.28	17.80	19.12	5.860	36,447,732						
finapps-forbes-com	ggs	-1.0%	$17.62	17.70	-0.18	131,564	17.76	17.28	17.80	19.12	5.86	36 mil		642 mil	0.0	0.00		
finviz	ggs	-1.01%	17.62			131,564			17.80	-7.85%	200.68%	36.45m		648.81m			-0.90	
fool	ggs	-1.01%	$17.62	$17.70	-0.18	129,240	$17.76	$17.28	$17.80	$19.12	$5.86		0.00	$642.21m				
foxbusiness	ggs		$17.62		-0.18	131,564			$17.80									
google-finance	ggs	(-1.01%)	17.62	17.70	-0.18	131,564.00	17.76	17.28		19.12	5.86	36.45m		642.21m			-0.48	
howthemarketworks	ggs	-1.011%	17.62	17.7	-0.18	129,240	17.76	17.28	17.8									
hpcwire	ggs	-1.011%	17.62 usd	17.70	-0.1800	131,564	17.76	17.28	17.80	19.12	5.860	36,447,732						
insidestocks	ggs	-1.01%	17.62	17.70	-0.18	129240	17.76	17.28										
investopedia	ggs	-1.01 %	$17.62	17.70	-0.18				17.80									
marketintellisearch	ggs	-1.01 %	$17.62	$0.00	-0.18	113.80k	$17.76	$17.28	$17.80			36.45m	0.00	0.65b	0.0 %		-0.90	
marketwatch	ggs	-1.01%	$17.62	open: 17.70	-0.18	2,324	$17.76	$17.28	$17.80	$19.12	$5.86			$645.13m				
minyanville	ggs	-1.011%	17.62 usd	17.70	-0.1800	131,564	17.76	17.28	17.80	19.12	5.860	36,447,732						
msn-money	ggs	-1.01%	17.62	17.70	-0.18	131,564	17.76	17.28	17.80	19.12	5.86	36.45 mil	-36.71	648.77 mil			-0.90	
nasdaq-com	ggs	1.01%	$ 17.62		0.18	131,564	$ 17.76	$ 17.28	$ 17.80	$ 19.12	$ 5.86	36,448,000		$ 642,213,760			$ -0.90	
optimum	ggs	-1.01%	17.62 ( 4:15 pm edt)	17.70	-0.18	129,240	17.76	17.28	17.80	19.12	5.86	36.45m		642.2m			-0.75	
paidcontent	ggs	-1.011%	17.62 usd	17.70	-0.1800	131,564	17.76	17.28	17.80	19.12	5.860	36,447,732						
pc-quote	ggs	-1.01%	17.62	17.7	-0.18	131,564	17.76	17.28	17.8	19.12	5.86	36,820,341	-37.08333	648,774,000				
personal-wealth-biz	ggs	-1.01%	17.62		-0.18	131,564	17.76	17.28	17.80	19.12	5.86					0.00	-0.852	
predictwallstreet	ggs	-1.01%	17.62		-0.18	131,564												
raymond-james	ggs	-1.01	17.62	17.70	-0.18	131,564	17.76	17.28	17.62	19.12	5.86						-0.83	
renewable-energy-world	ggs	-1.011%	17.62 usd	17.70	-0.1800	131,564	17.76	17.28	17.80	19.12	5.860	36,447,732						
screamingmedia	ggs	-1.01%	$	open: 17.70	-0.18	2,324	$17.76	$17.28	$17.80	$19.12	$5.86			$645.13m				
scroli	ggs	%	ggs			0												
simple-stock-quotes	ggs	-1.01%	last trade: 17.62		change: -0.180													
smartmoney	ggs	(-1.01%)	17.62	$17.70	-0.18	131,564	$17.76	$17.28	$17.80	$19.12	$5.86			648,800	0.00%	$0.00		
stocknod	ggs	-1.011%	17.62 usd	17.70	-0.1800	131,564	17.76	17.28	17.80	19.12	5.860	36,447,732						
stockpickr	ggs	-1.01%	$17.62 -0.18 | -1.01%	17.64	-0.18	131.56k	17.76	17.28	17.80	19.12	5.86							
stocksmart	ggs	.0 %	$16.48	10.12	0	11,992	17.29	15.77										
stocktwits	ggs	-1.01%	17.62		-0.18													
streetinsider-com	ggs	1.01%	17.62	$17.70	-0.18	131,564	$17.76	$17.28	$17.80	$19.12	$5.86						$-0.75	
thecramerreport	ggs		17.62		-0.18	131564	17.76	17.28										
thestree	ggs	-1.01%	$17.62	17.64	-0.18	131564	17.76	17.28	17.8	-19.12	5.86	3.6447732e7		6.45124856e8				
tickerspy	ggs	-1.01%	$17.62	17.70	-0.18	131,564	17.76	17.28	17.80	19.12	5.86		-37.1	648.5m	0.00%	$0.00		
tmx-quotemedia	ggs	-1.01%	17.620	17.700	-0.180	131,564	17.760	17.280	17.800	19.120	5.860	36,447,732		642,209,038			-0.75	
updown	ggs	-1.01%	$17.62	$17.70	-$0.18	129,240	$17.76	$17.28	$17.80	$19.12	$5.86	36.44b		$649m			-0.86	
wallstreetsurvivor	ggs	-1.01%	17.62	17.70	-0.18	129,240	17.76	17.28		19.12	5.86			$649m			-1.44	
yahoo-finance	ggs	1.01%	17.62		0.18	131,564	17.76	17.28	17.80	19.12	5.86			642.20m			-0.85	
ycharts-com	ggs	-1.01%	17.62		-0.18					19.12	5.86			642.78m	0.00%		-0.90	
zacks	ggs	(-1.01%)	17.62		-0.18	vol.  131,564	17.76	17.28		19.12	5.86			648.77 m	0.00	0.00	-.69	
advfn	beav	1.18	41.29	40.83	0.48	732162	41.35	40.6601										
barchart	beav	+1.18%	41.29	40.83	+0.48	732,162	41.35	40.66	40.81	41.35	24.26		22.95	$4.22 b			+1.58	
barrons	beav	1.18%	41.29	40.83	+0.48	731,762	41.35	40.66				100.90 million		$4.16 billion	beav has not issued dividends in more than 1 year.			
bloomberg	beav	1.176%	41.290	40.830	0.480	732,162	41.350	40.660		41.35	24.26	103.115mil	23.460	4,257.617mil			1.760	
boston-com	beav	+1.176%	41.29 usd	40.83	+0.4800	732,162	41.35	40.66	40.81	41.12	24.26	103,114,971						
bostonmerchant	beav	+1.176%	41.29 usd	40.83	+0.4800	732,162	41.35	40.66	40.81	41.12	24.26	103,114,971						
business-insider	beav	+1.176%	41.29 usd	40.83	+0.4800	732,162	41.35	40.66	40.81	41.12	24.26	103,114,971						
chron	beav	+1.176%	41.29 usd	40.83	+0.4800	732,162	41.35	40.66	40.81	41.12	24.26	103,114,971						
cio-com	beav	+1.18%	41.29 usd	40.83	+0.4800	732,162	41.35	40.66	40.81	41.12	24.26	103,114,971	26.13	4b				
cnn-money	beav	+1.18%	41.29	40.83	+0.48	731,762	41.35	40.66	40.81				26.1	$4.3b				
easystockalterts	beav	1.18%	41.29	40.83	+0.48	732162	41.35	40.66	40.81	41.12	24.26		26.13				1.58	
eresearch-fidelity-com	beav	1.18%	41.2900	40.8300	0.4800	732,162	41.3500	40.6601	40.8100	41.1200	24.2600	103,115,000	25.83	$4.21b				
finance-abc7-com	beav	+1.176%	41.29 usd	40.83	+0.4800	732,162	41.35	40.66	40.81	41.12	24.26	103,114,971						
finance-abc7chicago-com	beav	+1.176%	41.29 usd	40.83	+0.4800	732,162	41.35	40.66	40.81	41.12	24.26	103,114,971						
financial-content	beav	+1.176%	41.29 usd	40.83	+0.4800	732,162	41.35	40.66	40.81	41.12	24.26	103,114,971						
finapps-forbes-com	beav	1.2%	$41.29	40.83	0.48	732,162	41.35	40.66	40.81	41.12	24.26	103 mil	26.1	4 bil	0.0	0.00	1.58	
finviz	beav	1.18%	41.29			732,062			40.81	0.41%	70.20%	103.12m	26.13	4.26b			1.58	
fool	beav	+1.18%	$41.29	$40.83	0.48	731,762	$41.35	$40.66	$40.81	$41.12	$24.26		25.60	$4.26b				
foxbusiness	beav		$41.29		+0.48	732,162			$40.81									
google-finance	beav	(1.18%)	41.29	40.83	+0.48	732,162.00	41.35	40.66		41.35	24.26	103.11m	26.16	4.26b			1.58	
howthemarketworks	beav	1.176%	41.29	40.83	0.48	730,653	41.35	40.6601	40.81									
hpcwire	beav	+1.176%	41.29 usd	40.83	+0.4800	732,162	41.35	40.66	40.81	41.12	24.26	103,114,971						
insidestocks	beav	+1.18%	41.29	40.83	+0.48	732162	41.35	40.66					price earnings ratio: 23.46					
investopedia	beav	+1.18 %	$41.29	40.83	+0.48				40.81									
investorguide	beav	+1.18%	41.29	40.83	+0.48		41.35	40.6601		41.12	23.65		25.98	4.258b			1.571	
marketintellisearch	beav	1.18 %	$41.29	$40.83	0.48	709.50k	$41.35	$40.83	$40.81			103.12m	25.83	4.21b	0.0 %		1.58	
marketwatch	beav	+1.18%	$41.29	open: 40.83	+0.48	16,367	$41.35	$40.66	$40.81	$41.35	$24.26		26.28	$4.16b			1.57	
minyanville	beav	+1.176%	41.29 usd	40.83	+0.4800	732,162	41.35	40.66	40.81	41.12	24.26	103,114,971						
msn-money	beav	+1.18%	41.29	40.83	+0.48	732,162	41.35	40.66	40.81	41.12	24.26	103.12 mil	23.46	4.21 bil			1.58	
nasdaq-com	beav	1.18%	$ 41.29	$ 40.83	0.48	732,162	$ 41.35	$ 40.6601	$ 40.81	$ 41.12	$ 24.26	103,115,000	26.13	$ 4,257,618,350			$ 1.58	
optimum	beav	+1.18%	41.29 ( 4:30 pm edt)	40.83	+0.48	732,162	41.35	40.66	40.81	41.12	24.26	103.11m	26.1	4.3b			1.58	
paidcontent	beav	+1.176%	41.29 usd	40.83	+0.4800	732,162	41.35	40.66	40.81	41.12	24.26	103,114,971						
pc-quote	beav	1.18%	41.29	40.83	0.48	732,162	41.35	40.6601	40.81	41.12	24.26	101,916,275	23.1875	4,208,123,000				
personal-wealth-biz	beav	+1.18%	41.29	40.83		732,162	41.35	40.6601	40.81	41.12	23.65		25.98			0.00	1.571	
predictwallstreet	beav	+1.18%	41.29		+0.48	732,162												
raymond-james	beav	1.18	41.29	40.83	0.48	732,162	41.35	40.66	41.29	41.12	24.26		25.97				1.59	
renewable-energy-world	beav	+1.176%	41.29 usd	40.83	+0.4800	732,162	41.35	40.66	40.81	41.12	24.26	103,114,971						
screamingmedia	beav	+1.18%	$	open: 40.83	+0.48	16,367	$41.35	$40.66	$40.81	$41.35	$24.26		26.28	$4.16b			1.57	
scroli	beav	%	beav			0												
simple-stock-quotes	beav	+1.18%	last trade: 41.29		change: 0.480								p/e ratio: 25.98					
smartmoney	beav	(1.18%)	41.29	$40.83	0.48	732,162	$41.35	$40.66	$40.81	$41.12	$24.26			4,208,100	0.00%	$0.00		
stocknod	beav	+1.176%	41.29 usd	40.83	+0.4800	732,162	41.35	40.66	40.81	41.12	24.26	103,114,971						
stockpickr	beav	1.18%	$41.29 0.48 | 1.18%	40.83	0.48	731.76k	41.35	40.66	40.81	41.12	24.26							
stocksmart	beav	.0 %	$36.27	36.72	0	64,569	37.37	36.2										
stocktwits	beav	1.18%	41.29		+0.48													
streetinsider-com	beav	1.18%	41.29	$40.83	+0.48	732,162	$41.35	$40.66	$40.81	$41.12	$24.26		26.13				$1.58	
thecramerreport	beav		41.29	40.83	+0.48	732162	41.35	40.6601										
thestree	beav	1.18%	$41.29	40.83	0.48	731762	41.35	40.66	40.81	-41.12	24.26	1.03114971e8		4.164813679e9				
tickerspy	beav	1.18%	$41.29	40.83	+0.48	732,162	41.35	40.66	40.81	41.12	24.26		23.2	4.2b	0.00%	$0.00		
tmx-quotemedia	beav	1.18%	41.290	40.830	0.480	732,162	41.350	40.660	40.810	41.120	24.260	103,114,971	25.80	4,257,617,153			1.58	
updown	beav	1.18%	$41.29	$40.83	$0.48	716,409	$41.35	$40.66	$40.81	$41.12	$24.26	103.11b	25.55	$4.20b			1.60	
wallstreetsurvivor	beav	1.18%	41.29	40.83	0.48	730,653	41.35	40.66		41.12	24.26		25.80	$4b			1.42	
yahoo-finance	beav	1.18%	41.29	40.83	0.48	732,062	41.35	40.83	40.81	41.35	24.26		26.28	4.26b			1.57	
ycharts-com	beav	+1.18%	41.29		+0.48					41.12	24.26		26.30	4.22b	0.00%		1.57	
zacks	beav	(1.18%)	41.29		0.48	vol.  732,162	41.35	40.66		41.35	24.26		23.19	4.21 b	0.00	0.00	1.76	
advfn	shw	2.17	85.69	84.11	1.82	925517	85.9	83.901										
barchart	shw	+2.17%	85.69	84.11	+1.82	925,517	85.90	83.90	83.87	87.87	65.09		17.70	$9.19 b	1.77%	$1.46	+4.54	
barrons	shw	2.17%	85.69	84.11	+1.82	923,981	85.90	83.901				108.79 million		$8.82 billion	1.70%	$0.36		
bloomberg	shw	2.170%	85.690	84.110	1.820	925,517	85.900	83.901		87.87	66.13	106.464mil	18.349	9,122.868mil	1.692	0.365 regular cash	4.670	
boston-com	shw	+2.170%	85.69 usd	84.11	+1.820	925,517	85.90	83.90	83.87	86.84	66.13	106,463,621						
bostonmerchant	shw	+2.170%	85.69 usd	84.11	+1.820	925,517	85.90	83.90	83.87	86.84	66.13	106,463,621						
business-insider	shw	+2.170%	85.69 usd	84.11	+1.820	925,517	85.90	83.90	83.87	86.84	66.13	106,463,621						
chron	shw	+2.170%	85.69 usd	84.11	+1.820	925,517	85.90	83.90	83.87	86.84	66.13	106,463,621						
cio-com	shw	+2.17%	85.69 usd	84.11	+1.820	925,517	85.90	83.90	83.87	86.84	66.13	106,463,621	18.83	9b	1.7	1.46		
cnn-money	shw	+2.17%	85.69	84.11	+1.82	923,981	85.90	83.90	83.87				18.8	$9.1b	1.70%			
easystockalterts	shw	2.16%	85.69	84.11	+1.82	925517	85.90	83.90	83.87	87.87	66.13		18.83				4.55	
eresearch-fidelity-com	shw	2.17%	85.6900	84.1100	1.8200	925,517	85.9000	83.9010	83.8700	87.8700	66.1300	106,464,000	18.47	$8.93b	1.74%	$0.365000		
finance-abc7-com	shw	+2.170%	85.69 usd	84.11	+1.820	925,517	85.90	83.90	83.87	86.84	66.13	106,463,621						
finance-abc7chicago-com	shw	+2.170%	85.69 usd	84.11	+1.820	925,517	85.90	83.90	83.87	86.84	66.13	106,463,621						
financial-content	shw	+2.170%	85.69 usd	84.11	+1.820	925,517	85.90	83.90	83.87	86.84	66.13	106,463,621						
finapps-forbes-com	shw	2.2%	$85.69	84.11	1.82	925,517	85.90	83.90	83.87	87.87	66.13	106 mil	18.9	9 bil	1.7	1.46	4.54	
finviz	shw	2.17%	85.69			925,517			83.87	-2.48%	31.65%	106.46m	18.92	9.12b		1.46	4.53	
fool	shw	+2.17%	$85.69	$84.11	1.82	925,517	$85.90	$83.90	$83.87	$87.87	$66.13		18.20	$9.12b	2.20%	1.46		
foxbusiness	shw		$85.69		+1.82	925,517			$83.87									
google-finance	shw	(2.17%)	85.69	84.11	+1.82	925,517.00	85.90	83.90		87.87	66.13	107.24m	18.90	9.19b	1.70	0.37	4.53	
howthemarketworks	shw	2.17%	85.69	84.11	1.82	923,981	85.9	83.901	83.87									
hpcwire	shw	+2.170%	85.69 usd	84.11	+1.820	925,517	85.90	83.90	83.87	86.84	66.13	106,463,621						
insidestocks	shw	+2.17%	85.69	84.11	+1.82	923981	85.90	83.90					price earnings ratio: 18.83					
investopedia	shw	+2.17 %	$85.69	84.11	+1.82				83.87									
investorguide	shw	+2.17%	85.69	84.11	+1.82		85.90	83.901		86.84	66.13		18.42	9.123b			4.554	
marketintellisearch	shw	2.17 %	$85.69	$84.11	1.82	893.00k	$85.90	$83.90	$83.87			106.46m	18.51	8.93b	1.74 %		4.53	
marketwatch	shw	+2.17%	$85.69	open: 84.11	+1.82	36,484	$85.90	$83.90	$83.87	$87.87	$66.13		18.49	$8.82b	1.70%	0.37	4.63	
minyanville	shw	+2.170%	85.69 usd	84.11	+1.820	925,517	85.90	83.90	83.87	86.84	66.13	106,463,621						
msn-money	shw	+2.17%	85.69	84.11	+1.82	925,517	85.90	83.90	83.87	87.87	66.13	106.46 mil	18.87	8.93 bil	1.74%	1.46	4.53	
nasdaq-com	shw	2.17%	$ 85.69		1.82	925,517	$ 85.90	$ 83.901	$ 83.87	$ 87.87	$ 66.13	106,464,000	18.87	$ 9,122,900,160	1.74 %	$1.460000	$ 4.54	
optimum	shw	+2.17%	85.69 ( 4:15 pm edt)	84.11	+1.82	925,517	85.90	83.90	83.87	87.87	66.13	106.46m	18.8	9.1b	1.70	1.46	4.55	
paidcontent	shw	+2.170%	85.69 usd	84.11	+1.820	925,517	85.90	83.90	83.87	86.84	66.13	106,463,621						
pc-quote	shw	2.17%	85.69	84.11	1.82	925,517	85.9	83.901	83.87	87.87	66.13	104,202,777	18.47357	8,929,136,000		0.365		
personal-wealth-biz	shw	+2.17%	85.69	84.11		925,517	85.90	83.901	83.87	86.84	66.13		18.42		1.73	1.45	4.554	
predictwallstreet	shw	+2.17%	85.69		+1.82	925,517												
raymond-james	shw	2.17	85.69	84.11	1.82	925,517	85.90	83.90	85.69	87.87	66.13		18.55				4.62	
renewable-energy-world	shw	+2.170%	85.69 usd	84.11	+1.820	925,517	85.90	83.90	83.87	86.84	66.13	106,463,621						
screamingmedia	shw	+2.17%	$	open: 84.11	+1.82	36,484	$85.90	$83.90	$83.87	$87.87	$66.13		18.49	$8.82b	1.70%	0.37	4.63	
scroli	shw	2.17%	shw 85.69	84.11	1.82	0	85.90	83.90	83.87	87.87	66.13		18.90				4.53	
simple-stock-quotes	shw	+2.17%	last trade: 85.69		change: 1.820								p/e ratio: 18.42					
smartmoney	shw	(2.17%)	85.69	$84.11	1.82	925,517	$85.90	$83.90	$83.87	$87.87	$66.13			8,929,100	1.74%	$0.37		
stocknod	shw	+2.170%	85.69 usd	84.11	+1.820	925,517	85.90	83.90	83.87	86.84	66.13	106,463,621						
stockpickr	shw	2.17%	$85.69 1.82 | 2.17%	84.13	1.82	925.52k	85.90	83.90	83.87	87.87	66.13							
stocksmart	shw	.0 %	$86.15	83.91	0	129,153	87.83	86.11										
stocktwits	shw	2.22%	85.73		+1.86													
streetinsider-com	shw	2.17%	85.69	$84.11	+1.82	925,517	$85.90	$83.90	$83.87	$87.87	$66.13		18.83				$4.55	
thecramerreport	shw		85.69	84.11	+1.82	925517	85.90	83.901										
thestree	shw	2.17%	$85.69	84.13	1.82	925517	85.9	83.9	83.87	-87.87	66.13	1.06463621e8		8.800282912e9				
tickerspy	shw	2.17%	$85.69	84.11	+1.82	925,517	85.90	83.90	83.87	87.87	66.13		18.5	8.9b	1.74%	$0.36		
tmx-quotemedia	shw	2.17%	85.690	84.110	1.820	925,517	85.900	83.901	83.870	87.870	66.130	106,463,621	18.40	9,122,867,683	1.741	0.365 usd	4.55	
updown	shw	2.17%	$85.69	$84.11	$1.82	889,033	$85.90	$83.90	$83.87	$87.87	$66.13	106.46b	17.89	$8.92b			4.69	
wallstreetsurvivor	shw	2.17%	85.69	84.11	1.82	923,981	85.90	83.90		87.87	66.13		18.40	$9b	1.70%	1.44 -	4.21	
yahoo-finance	shw	2.17%	85.69	84.11	1.82	925,517	85.90	83.90	83.87	87.87	66.13		18.82	9.12b	1.80%	1.46	4.55	
ycharts-com	shw	+2.22%	85.73		+1.86					87.87	66.13		18.88	9.19b	1.76%		4.54	
zacks	shw	(2.17%)	85.69		1.82	vol.  925,517	85.90	83.90		87.87	66.13		17.96	8.93 b	1.74	1.46	4.67	
advfn	ggp	0.18	16.72	16.74	0.03	4081630	16.89	16.64										
barchart	ggp	+0.18%	16.72	16.74	+0.03	4,081,630	16.89	16.64	16.69	18.23	12.20		13.40	$5.31 b	2.89%	$0.48	-4.17	
barrons	ggp	0.18%	16.72	16.74	+0.03	4.064m	16.89	16.64				945.25 million		$15.72 billion	2.39%	$0.1		
bloomberg	ggp	0.180%	16.720	16.740	0.030	4,081,630	16.890	16.640		16.89	9.46	966.799mil		16,164.880mil	0.598	0.100 regular cash	-1.279	
boston-com	ggp	+0.1797%	16.72 usd	16.74	+0.0300	4,081,630	16.89	16.64	16.69	16.80	13.30	966,798,974						
bostonmerchant	ggp	+0.1797%	16.72 usd	16.74	+0.0300	4,081,630	16.89	16.64	16.69	16.80	13.30	966,798,974						
business-insider	ggp	+0.1797%	16.72 usd	16.74	+0.0300	4,081,630	16.89	16.64	16.69	16.80	13.30	966,798,974						
chron	ggp	+0.1797%	16.72 usd	16.74	+0.0300	4,081,630	16.89	16.64	16.69	16.80	13.30	966,798,974						
cio-com	ggp	+0.18%	16.72 usd	16.74	+0.0300	4,081,630	16.89	16.64	16.69	16.80	13.30	966,798,974		16b	2.5	0.4		
cnn-money	ggp	+0.18%	16.72	16.74	+0.03	4,081,630	16.89	16.64	16.69				nm	$21.0b	2.39%			
easystockalterts	ggp	0.18%	16.72	16.74	+0.03	4081630	16.89	16.64	16.69	18.27	12.23						-2.16	
eresearch-fidelity-com	ggp	0.18%	16.7200	16.7400	0.0300	4,081,630	16.8900	16.6400	16.6900	18.2700	12.2300	966,799,000	nm	$16.14b	1.43%	$0.100000		
finance-abc7-com	ggp	+0.1797%	16.72 usd	16.74	+0.0300	4,081,630	16.89	16.64	16.69	16.80	13.30	966,798,974						
finance-abc7chicago-com	ggp	+0.1797%	16.72 usd	16.74	+0.0300	4,081,630	16.89	16.64	16.69	16.80	13.30	966,798,974						
financial-content	ggp	+0.1797%	16.72 usd	16.74	+0.0300	4,081,630	16.89	16.64	16.69	16.80	13.30	966,798,974						
finapps-forbes-com	ggp	0.2%	$16.72	16.74	0.03	4,081,630	16.89	16.64	16.69	16.85	9.70	967 mil		16 bil	2.4	0.40		
finviz	ggp	0.18%	16.72			4,081,630			16.69	-0.77%	73.84%	966.80m		16.16b		0.40	-0.30	
fool	ggp	+0.18%	$16.72	$16.74	0.03	4,081,630	$16.89	$16.64	$16.69	$18.27	$12.23		0.00	$16.16b	7.60%	0.40		
foxbusiness	ggp		$16.72		+0.03	4,081,630			$16.69									
google-finance	ggp	(0.18%)	16.72	16.74	+0.03	4.08m	16.89	16.64		18.27	12.23	966.80m		16.16b	2.39	0.10	-0.30	
howthemarketworks	ggp	0.18%	16.72	16.74	0.03	4,066,090	16.89	16.64	16.69									
hpcwire	ggp	+0.1797%	16.72 usd	16.74	+0.0300	4,081,630	16.89	16.64	16.69	16.80	13.30	966,798,974						
insidestocks	ggp	+0.18%	16.72	16.74	+0.03	4064090	16.89	16.64										
investopedia	ggp	+0.18 %	$16.72	16.74	+0.03				16.69									
marketintellisearch	ggp	0.18 %	$16.72	$16.74	0.03	4033.00k	$16.89	$16.64	$16.69			966.80m	0.00	16.14b	2.4 %		-0.30	
marketwatch	ggp	+0.18%	$16.72	open: 16.74	+0.03	29,906	$16.89	$16.64	$16.69	$16.89	$9.48			$16.07b	2.39%	0.10		
minyanville	ggp	+0.1797%	16.72 usd	16.74	+0.0300	4,081,630	16.89	16.64	16.69	16.80	13.30	966,798,974						
msn-money	ggp	+0.18%	16.72	16.74	+0.03	4.08 mil	16.89	16.64	16.69	18.27	12.23	966.80 mil	-5.79	16.14 bil	2.40%	0.40	-0.66	
nasdaq-com	ggp	0.18%	$ 16.72		0.03	4,081,630	$ 16.89	$ 16.64	$ 16.69	$ 16.85	$ 13.30	966,799,000		$ 16,164,879,280	2.4 %	$0.400000	$ -4.17	
optimum	ggp	+0.18%	16.72 ( 4:15 pm edt)	16.74	+0.03	4,081,630	16.89	16.64	16.69	18.27	12.23	966.80m		16.2b	2.39	0.40	-2.16	
paidcontent	ggp	+0.1797%	16.72 usd	16.74	+0.0300	4,081,630	16.89	16.64	16.69	16.80	13.30	966,798,974						
pc-quote	ggp	0.18%	16.72	16.74	0.03	4,081,630	16.89	16.64	16.69	18.27	12.23	965,064,294	-5.77509	16,135,875,000		0.1		
personal-wealth-biz	ggp	+0.18%	16.72	16.74		4,081,630	16.89	16.64	16.69	18.27	12.23				22.33	3.727	-2.621	
predictwallstreet	ggp	+0.18%	16.72		+0.03	4,081,630												
raymond-james	ggp	0.18	16.72	16.74	0.03	4,081,630	16.89	16.64	16.72	18.27	12.23						-1.57	
renewable-energy-world	ggp	+0.1797%	16.72 usd	16.74	+0.0300	4,081,630	16.89	16.64	16.69	16.80	13.30	966,798,974						
screamingmedia	ggp	+0.18%	$	open: 16.74	+0.03	29,906	$16.89	$16.64	$16.69	$16.89	$9.48			$16.07b	2.39%	0.10		
scroli	ggp	%	ggp			0												
simple-stock-quotes	ggp	+0.18%	last trade: 16.72		change: 0.030													
smartmoney	ggp	(0.18%)	16.72	$16.74	0.03	4,081,630	$16.89	$16.64	$16.69	$18.27	$12.23			16,135,900	2.40%	$0.10		
stocknod	ggp	+0.1797%	16.72 usd	16.74	+0.0300	4,081,630	16.89	16.64	16.69	16.80	13.30	966,798,974						
stockpickr	ggp	0.18%	$16.72 0.03 | 0.18%	16.71	0.03	4.08m	16.89	16.64	16.69	18.27	12.23							
stocksmart	ggp	.0 %	$16.075	15.61	0	289,929	16.42	16.07										
stocktwits	ggp	0.24%	16.73		+0.04													
streetinsider-com	ggp	0.18%	16.72	$16.74	+0.03	4,081,630	$16.89	$16.64	$16.69	$18.27	$12.23						$-2.16	
thecramerreport	ggp		16.72	16.74	+0.03	4081630	16.89	16.64										
thestree	ggp	0.18%	$16.72	16.71	0.03	4081630	16.89	16.64	16.69	-18.27	12.23	9.66798974e8		1.6068198948e10				
tickerspy	ggp	0.18%	$16.72	16.74	+0.03	4,081,630	16.89	16.64	16.69	18.27	12.23		-5.8		2.40%	$0.10		
tmx-quotemedia	ggp	0.18%	16.720	16.740	0.030	4,081,630	16.890	16.640	16.690	18.270	12.230	966,798,974		16,164,878,845	2.397	0.100 usd	-3.64	
updown	ggp	0.18%	$16.72	$16.74	$0.03	4,053,424	$16.89	$16.64	$16.69	$17.99	$12.23	966.79b		$16.13b			-2.55	
wallstreetsurvivor	ggp	0.18%	16.72	16.74	0.03	4,066,090	16.89	16.64		18.27	12.23			$16b	2.40%		-3.48	
yahoo-finance	ggp	0.18%	16.72	16.74	0.03	4,081,630	16.89	16.64	16.69	18.27	12.23			16.67b	2.40%	0.40	-2.62	
ycharts-com	ggp	+0.24%	16.73		+0.04					18.27	12.23							
zacks	ggp	(0.18%)	16.72		0.03	vol.  4,081,630	16.89	16.64		18.27	12.23		13.46	16.14 b	2.88	0.48	1.24	
advfn	gain	1.12	7.22	7.18	0.08	80962	7.37	7.18										
barchart	gain	+1.12%	7.22	7.18	+0.08	+13.60	7.37	7.18	7.14	8.55	5.50							
barrons	gain	1.12%	7.22	7.18	+0.08	78,099	7.37	7.18				22.08 million		$159.64 million	7.48%	$0.04		
bloomberg	gain	1.120%	7.220	7.180	0.080	80,962	7.370	7.180		8.55	5.50	22.080mil	9.757	159.418mil	6.856	0.045 regular cash	0.740	
boston-com	gain	+1.120%	7.220 usd	7.180	+0.0800	80,562	7.370	7.180	7.140	8.550	5.500	22,080,133						
bostonmerchant	gain	+1.120%	7.220 usd	7.180	+0.0800	80,562	7.370	7.180	7.140	8.550	5.500	22,080,133						
business-insider	gain	+1.120%	7.220 usd	7.180	+0.0800	80,562	7.370	7.180	7.140	8.550	5.500	22,080,133						
chron	gain	+1.120%	7.220 usd	7.180	+0.0800	77,699	7.370	7.180	7.140	8.550	5.500	22,080,133						
cio-com	gain	+1.12%	7.220 usd	7.180	+0.0800	77,699	7.370	7.180	7.140	8.550	5.500	22,080,133	9.757	159m	7.4	0.54		
cnn-money	gain	+1.12%today&rsquo;s change	7.22data as of 4:00pm et	7.18	+0.08	78,099	7.37	7.18	7.14				9.8	$159.4m	7.48%			
easystockalterts	gain	1.11%	7.22	7.18	+0.08	77699	7.37	7.18	7.14	8.55	5.50		9.76				0.74	
eresearch-fidelity-com	gain	1.12%	7.2200	7.1800	0.0800	78,099	7.3700	7.1800	7.1400	8.5500	5.5000	22,080,000	9.52	$157.65m	7.56%	$0.045000		
finance-abc7-com	gain	+1.120%	7.220 usd	7.180	+0.0800	77,699	7.370	7.180	7.140	8.550	5.500	22,080,133						
finance-abc7chicago-com	gain	+1.120%	7.220 usd	7.180	+0.0800	77,699	7.370	7.180	7.140	8.550	5.500	22,080,133						
financial-content	gain	+1.120%	7.220 usd	7.180	+0.0800	77,699	7.370	7.180	7.140	8.550	5.500	22,080,133						
finapps-forbes-com	gain	1.1%	$7.22	7.18	0.08	78,099	7.37	7.18	7.14	8.55	5.50	22 mil	9.6	159 mil	7.5	0.54	0.75	
finviz	gain	1.12%	7.22			78,099			7.14	-13.56%	38.82%	22.08m	9.65	157.65m		0.54	0.74	
fool	gain	+1.12%	$7.22	$7.18	0.08	78,099	$7.37	$7.18	$7.14	$8.55	$5.50		9.80	$159.42m	10.20%	0.54		
foxbusiness	gain		$7.22		+0.08	80,962			$7.14									
google-finance	gain	(1.12%)	7.22	7.18	+0.08	78,099.00	7.37	7.18		8.55	5.50	22.08m	9.70	159.42m	7.48	0.05	0.74	
howthemarketworks	gain	1.12%	7.22	7.18	0.08	77,699	7.37	7.18	7.14									
hpcwire	gain	+1.120%	7.220 usd	7.180	+0.0800	80,562	7.370	7.180	7.140	8.550	5.500	22,080,133						
insidestocks	gain	+1.12%	7.22	7.18	+0.08	80962	7.37	7.18										
investopedia	gain	+1.12 %	$7.22	7.18	+0.08				7.14									
investorguide	gain	+1.12%	7.22	7.25	+0.08		7.37	7.18		8.55	5.50		9.58	159.4m			0.745	
marketintellisearch	gain	1.12 %	$7.22	$7.25	0.08	77.30k	$7.37	$7.18	$7.14			22.08m	9.65	0.16b	7.56 %		0.74	
marketwatch	gain	+1.12%	$7.22	open: 7.18	+0.08	5,726	$7.37	$7.18	$7.14	$8.55	$5.50		9.70	$159.64m	7.48%	0.05	0.74	
minyanville	gain	+1.120%	7.220 usd	7.180	+0.0800	77,699	7.370	7.180	7.140	8.550	5.500	22,080,133						
msn-money	gain	+1.12%	7.22	7.18	+0.08	78,099	7.37	7.18	7.14	8.55	5.50	22.08 mil	9.76	157.65 mil	7.56%	0.54	0.75	
nasdaq-com	gain	1.12%	$ 7.22	$ 7.18	0.08	78,099	$ 7.37	$ 7.18	$ 7.14	$ 8.55	$ 5.50	22,080,000	20.63	$ 159,417,600	7.56 %	$0.540000	$ 0.35	
optimum	gain	+1.12%	7.22 ( 4:00 pm edt)	7.18	+0.08	77,699	7.37	7.18	7.14	8.55	5.50	22.08m	9.8	159.4m	7.48	0.54	0.74	
paidcontent	gain	+1.120%	7.220 usd	7.180	+0.0800	77,699	7.370	7.180	7.140	8.550	5.500	22,080,133						
pc-quote	gain	1.12%	7.22	7.18	0.08	80,962	7.37	7.18	7.14	8.55	5.50	21,835,346	9.64865	157,651,000		0.045		
personal-wealth-biz	gain	+1.12%	7.22	7.25		80,962	7.37	7.18	7.14	8.55	5.50		9.58		6.93	0.495	0.745	
predictwallstreet	gain	+1.12%	7.22		+0.08	78,099												
raymond-james	gain	1.12	7.22	7.18	0.08	78,099	7.37	7.18	7.22	8.55	5.50		9.76				0.74	
renewable-energy-world	gain	+1.120%	7.220 usd	7.180	+0.0800	77,699	7.370	7.180	7.140	8.550	5.500	22,080,133						
screamingmedia	gain	+1.12%	$	open: 7.18	+0.08	4,373	$7.37	$7.18	$7.14	$8.55	$5.50		9.70	$159.64m	7.48%	0.05	0.74	
scroli	gain	%	gain			0												
simple-stock-quotes	gain	+1.12%	last trade: 7.22		change: 0.080								p/e ratio: 9.58					
smartmoney	gain	(1.12%)	7.22	$7.18	0.08	78,099	$7.37	$7.18	$7.14	$8.55	$5.50			157,700	7.56%	$0.05		
stocknod	gain	+1.120%	7.220 usd	7.180	+0.0800	77,699	7.370	7.180	7.140	8.550	5.500	22,080,133						
stockpickr	gain	1.12%	$7.22 0.08 | 1.12%	7.18	0.08	78.10k	7.37	7.18	7.14	8.55	5.50							
stocksmart	gain	.0 %	$7.29	7.65	0	8,393	7.4	7.29										
stocktwits	gain	1.12%	7.22		+0.08													
streetinsider-com	gain	1.12%	7.22	$7.18	+0.08	77,699	$7.37	$7.18	$7.14	$8.55	$5.50		9.76				$0.74	
thecramerreport	gain		7.22	7.25	+0.08	78099	7.37	7.18										
thestree	gain	1.12%	$7.22	7.14	0.08	78099	7.37	7.18	5.5 -8.55									
tickerspy	gain	1.12%	$7.22	7.18	+0.08	78,099	7.37	7.18	7.14	8.55	5.50		9.6	157.6m	7.56%	$0.04		
tmx-quotemedia	gain	1.12%	7.220	7.180	0.080	80,962	7.370	7.180	7.140	8.550	5.500	22,080,133	9.60	159,418,560	6.723	0.045 usd	0.74	
updown	gain	1.12%	$7.22	$7.18	$0.08	78,099	$7.37	$7.18	$7.14	$8.55	$5.50	22.08b	9.65	$158m			0.74	
wallstreetsurvivor	gain	1.12%	7.22	7.18	0.08	77,699	7.37	7.18		8.55	5.50		9.60	$158m	7.60%	0.48 -	0.74	
yahoo-finance	gain	1.12%	7.22	7.25	0.08	78,099	7.37	7.18	7.14	8.55	5.50		9.69	159.42m	7.50%	0.54	0.75	
ycharts-com	gain	+1.12%	7.22		+0.08					8.55	5.50		9.76	159.42m	7.22%		0.74	
zacks	gain	(1.12%)	7.22		0.08	vol.  78,099	7.37	7.18		8.55	5.50		9.78	157.65 m	7.56	0.54	.73	
advfn	midd	2.20	96.11	93.94	2.07	82642	96.25	93.83										
barchart	midd	+2.20%	96.11	93.94	+2.07	82,642	96.25	93.83	94.04	96.25	52.60		21.78	$1.77 b			+4.19	
barrons	midd	2.20%	96.11	93.94	+2.07	79,096	96.25	93.83				18.34 million		$1.76 billion	midd has not issued dividends in more than 1 year.	$0.4		
bloomberg	midd	2.201%	96.110	93.940	2.070	82,642	96.250	93.830		96.25	52.60	18.740mil	22.456	1,801.066mil		0.200 special cash	4.280	
boston-com	midd	+2.201%	96.11 usd	93.94	+2.070	82,642	96.25	93.83	94.04	96.25	52.60	18,739,633						
bostonmerchant	midd	+2.201%	96.11 usd	93.94	+2.070	82,642	96.25	93.83	94.04	96.25	52.60	18,739,633						
business-insider	midd	+2.201%	96.11 usd	93.94	+2.070	82,642	96.25	93.83	94.04	96.25	52.60	18,739,633						
chron	midd	+2.201%	96.11 usd	93.94	+2.070	82,542	96.25	93.83	94.04	96.25	52.60	18,739,633						
cio-com	midd	+2.20%	96.11 usd	93.94	+2.070	82,542	96.25	93.83	94.04	96.25	52.60	18,739,633	22.94	2b				
cnn-money	midd	+2.20%today&rsquo;s change	96.11data as of 4:00pm et	93.94	+2.07	80,238	96.25	93.83	94.04				22.9	$1.8b				
easystockalterts	midd	2.20%	96.11	93.94	+2.07	82542	96.25	93.83	94.04	96.25	52.60		22.94				4.19	
eresearch-fidelity-com	midd	2.20%	96.1100	93.9400	2.0700	82,642	96.2500	93.8300	94.0400	96.2500	52.6000	18,740,000	22.44	$1.76b				
finance-abc7-com	midd	+2.201%	96.11 usd	93.94	+2.070	82,542	96.25	93.83	94.04	96.25	52.60	18,739,633						
finance-abc7chicago-com	midd	+2.201%	96.11 usd	93.94	+2.070	82,542	96.25	93.83	94.04	96.25	52.60	18,739,633						
financial-content	midd	+2.201%	96.11 usd	93.94	+2.070	82,542	96.25	93.83	94.04	96.25	52.60	18,739,633						
finapps-forbes-com	midd	2.2%	$96.11	93.94	2.07	82,642	96.25	93.83	94.04	96.25	52.60	19 mil	22.9	2 bil	0.0	0.00	4.19	
finviz	midd	2.20%	96.11			82,542			94.04	-0.15%	82.72%	18.74m	22.50	1.76b			4.18	
fool	midd	+2.20%	$96.11	$93.94	2.07	82,642	$96.25	$93.83	$94.04	$96.25	$52.60		22.20	$1.80b				
foxbusiness	midd		$96.11		+2.07	83,378			$94.04									
google-finance	midd	(2.20%)	96.11	93.94	+2.07	82,642.00	96.25	93.83		96.25	52.60	18.74m	22.98	1.80b			4.18	
howthemarketworks	midd	2.201%	96.11	93.94	2.07	80,138	96.25	93.83	94.04									
hpcwire	midd	+2.201%	96.11 usd	93.94	+2.070	82,642	96.25	93.83	94.04	96.25	52.60	18,739,633						
insidestocks	midd	+2.20%	96.11	93.94	+2.07	82642	96.25	93.83					price earnings ratio: 22.77					
investopedia	midd	+2.20 %	$96.11	93.94	+2.07				94.04									
investorguide	midd	+2.20%	96.11	94.64	+2.07		96.25	93.83		96.25	52.60		22.36	1.801b			4.206	
marketintellisearch	midd	2.2 %	$96.11	$94.64	2.07	78.60k	$96.25	$93.94	$94.04			18.74m	22.50	1.76b	0.0 %		4.18	
marketwatch	midd	+2.20%	$96.11	open: 93.94	+2.07	2,504	$96.25	$93.83	$94.04	$96.25	$52.60		23.04	$1.76b			4.17	
minyanville	midd	+2.201%	96.11 usd	93.94	+2.070	82,542	96.25	93.83	94.04	96.25	52.60	18,739,633						
msn-money	midd	+2.20%	96.11	93.94	+2.07	82,642	96.25	93.83	94.04	96.25	52.60	18.74 mil	22.88	1.76 bil			4.18	
nasdaq-com	midd	2.2%	$ 96.11	$ 93.94	2.07	82,642	$ 96.25	$ 93.83	$ 94.04	$ 96.25	$ 52.60	18,740,000	22.94	$ 1,801,101,400			$ 4.19	
optimum	midd	+2.20%	96.11 ( 4:00 pm edt)	93.94	+2.07	80,138	96.25	93.83	94.04	96.25	52.60	18.74m	22.9	1.8b			4.19	
paidcontent	midd	+2.201%	96.11 usd	93.94	+2.070	82,542	96.25	93.83	94.04	96.25	52.60	18,739,633						
pc-quote	midd	2.20%	96.11	93.94	2.07	82,642	96.25	93.83	94.04	96.25	52.60	18,336,381	22.39048	1,762,310,000				
personal-wealth-biz	midd	+2.20%	96.11	94.64		83,378	96.25	93.83	94.04	96.25	52.60		22.36			0.00	4.206	
predictwallstreet	midd	+2.20%	96.02		+2.07	82,642												
raymond-james	midd	2.20	96.11	93.94	2.07	82,642	96.25	93.83	96.11	96.25	52.60		22.25				4.32	
renewable-energy-world	midd	+2.201%	96.11 usd	93.94	+2.070	82,542	96.25	93.83	94.04	96.25	52.60	18,739,633						
screamingmedia	midd	+2.20%	$	open: 93.94	+2.07	2,504	$96.25	$93.83	$94.04	$96.25	$52.60		23.04	$1.76b			4.17	
scroli	midd	%	midd			0												
simple-stock-quotes	midd	+2.20%	last trade: 96.11		change: 2.070								p/e ratio: 22.36					
smartmoney	midd	(2.20%)	96.11	$93.94	2.07	82,642	$96.25	$93.83	$94.04	$96.25	$52.60			1,762,300	0.00%	$0.40		
stocknod	midd	+2.201%	96.11 usd	93.94	+2.070	82,642	96.25	93.83	94.04	96.25	52.60	18,739,633						
stockpickr	midd	2.20%	$96.11 2.07 | 2.20%	93.94	2.07	82.64k	96.25	93.83	94.04	96.25	52.60							
stocksmart	midd	.0 %	$83.94	85.2	0	18,807	85.62	83.71										
stocktwits	midd	2.24%	96.15		+2.11													
streetinsider-com	midd	2.20%	96.11	$93.94	+2.07	82,542	$96.25	$93.83	$94.04	$96.25	$52.60		22.94				$4.19	
thecramerreport	midd		96.11	94.64	+2.07	82642	96.25	93.83										
thestree	midd	2.2%	$96.11	93.94	2.07	82642	96.25	93.83	94.04	-96.25	52.6	1.8739633e7		1.746908588e9				
tickerspy	midd	2.20%	$96.11	93.94	+2.07	82,642	96.25	93.83	94.04	96.25	52.60		22.4	1.7b	0.00%	$0.00		
tmx-quotemedia	midd	2.20%	96.110	93.940	2.070	83,378	96.250	93.830	94.040	96.250	52.600	18,739,633	22.40	1,801,066,128			4.19	
updown	midd	2.20%	$96.11	$93.94	$2.07	79,096	$96.25	$93.83	$94.04	$96.25	$52.60	18.74b	21.81	$1.76b			4.31	
wallstreetsurvivor	midd	2.20%	96.11	93.94	2.07	80,138	96.25	93.83		96.25	52.60		22.40	$2b			3.97	
yahoo-finance	midd	2.20%	96.11	94.64	2.07	82,542	96.25	93.94	94.04	96.25	52.60		22.85	1.80b			4.21	
ycharts-com	midd	+2.24%	96.15		+2.11					96.25	52.60		22.89	1.77b	0.00%		4.20	
zacks	midd	(2.20%)	96.11		2.07	vol.  82,642	96.25	93.83		96.25	52.60		21.97	1.76 b	0.00	0.00	4.28	
advfn	mvis	-0.82	1.21	1.22	-0.01	540991	1.22	1.18										
barchart	mvis	-0.82%	1.21	1.22	-0.01	540,991	1.22	1.18	1.22	3.11	1.02		0.00	$124.03 m			-0.50	
barrons	mvis	0.82%	1.21	1.22	-0.01	527,507	1.22	1.18				91.03 million		$132.87 million	mvis has not issued dividends in more than 1 year.			
bloomberg	mvis	-0.820%	1.210	1.220	-0.010	540,991	1.220	1.180		3.11	1.02	105.099mil		127.170mil			-0.500	
boston-com	mvis	-0.8197%	1.210 usd	1.220	-0.0100	540,991	1.220	1.180	1.220	3.330	1.020	105,099,000						
bostonmerchant	mvis	-0.8197%	1.210 usd	1.220	-0.0100	540,991	1.220	1.180	1.220	3.330	1.020	105,099,000						
business-insider	mvis	-0.8197%	1.210 usd	1.220	-0.0100	540,991	1.220	1.180	1.220	3.330	1.020	105,099,000						
chron	mvis	-0.8197%	1.210 usd	1.220	-0.0100	539,291	1.220	1.180	1.220	3.330	1.020	105,099,000						
cio-com	mvis	-0.82%	1.210 usd	1.220	-0.0100	539,291	1.220	1.180	1.220	3.330	1.020	105,099,000		127m				
cnn-money	mvis	-0.82%today&rsquo;s change	1.21data as of 4:00pm et	1.22	-0.01	527,507	1.22	1.18	1.22				nm	$127.2m				
easystockalterts	mvis	-0.82%	1.21	1.22	-0.01	539291	1.22	1.18	1.22	3.18	1.02						-0.50	
eresearch-fidelity-com	mvis	-0.82%	1.2100	1.2200	-0.0100	540,991	1.2200	1.1800	1.2200	3.1100	1.0200	105,099,000	nm	$128.22m				
finance-abc7-com	mvis	-0.8197%	1.210 usd	1.220	-0.0100	539,291	1.220	1.180	1.220	3.330	1.020	105,099,000						
finance-abc7chicago-com	mvis	-0.8197%	1.210 usd	1.220	-0.0100	539,291	1.220	1.180	1.220	3.330	1.020	105,099,000						
financial-content	mvis	-0.8197%	1.210 usd	1.220	-0.0100	539,291	1.220	1.180	1.220	3.330	1.020	105,099,000						
finapps-forbes-com	mvis	-0.8%	$1.21	1.22	-0.01	540,991	1.22	1.18	1.22	3.11	1.02	105 mil		127 mil	0.0	0.00	-0.50	
finviz	mvis	-0.82%	1.21			540,891			1.22	-61.09%	18.63%	105.10m		128.22m			-0.50	
fool	mvis	-0.82%	$1.21	$1.22	-0.01	540,991	$1.22	$1.18	$1.22	$3.11	$1.02		0.00	$127.17m				
foxbusiness	mvis		$1.21		-0.01	540,991			$1.22									
google-finance	mvis	(-0.82%)	1.21	1.22	-0.01	540,991.00	1.22	1.18		3.11	1.02	105.10m		127.17m			-0.50	
howthemarketworks	mvis	-0.82%	1.21	1.22	-0.01	525,807	1.22	1.18	1.22									
hpcwire	mvis	-0.8197%	1.210 usd	1.220	-0.0100	540,991	1.220	1.180	1.220	3.330	1.020	105,099,000						
insidestocks	mvis	-0.82%	1.21	1.22	-0.01	540991	1.22	1.18										
investopedia	mvis	-0.82 %	$1.21	1.22	-0.01				1.22									
investorguide	mvis	-0.82%	1.21	1.19	-0.01		1.22	1.18		3.11	1.21			127.2m			-0.501	
marketintellisearch	mvis	-0.82 %	$1.21	$1.19	-0.01	523.90k	$1.22	$1.18	$1.22			105.10m	0.00	0.13b	0.0 %		-0.50	
marketwatch	mvis	-0.82%	$1.21	open: 1.22	-0.01	13,184	$1.22	$1.18	$1.22	$3.11	$1.02			$132.87m				
minyanville	mvis	-0.8197%	1.210 usd	1.220	-0.0100	539,291	1.220	1.180	1.220	3.330	1.020	105,099,000						
msn-money	mvis	-0.82%	1.21	1.22	-0.01	540,991	1.22	1.18	1.22	3.11	1.02	105.10 mil	-2.37	128.22 mil			-0.50	
nasdaq-com	mvis	0.82%	$ 1.21	$ 1.22	0.01	540,991	$ 1.22	$ 1.18	$ 1.22	$ 3.11	$ 1.02	105,099,000		$ 127,169,790			$ -0.50	
optimum	mvis	-0.82%	1.21 ( 4:00 pm edt)	1.22	-0.01	525,807	1.22	1.18	1.22	3.18	1.02	105.10m		127.2m			-0.50	
paidcontent	mvis	-0.8197%	1.210 usd	1.220	-0.0100	539,291	1.220	1.180	1.220	3.330	1.020	105,099,000						
pc-quote	mvis	-0.82%	1.21	1.22	-0.01	540,991	1.22	1.18	1.22	3.11	1.02	108,918,760	-2.39216	131,792,000				
personal-wealth-biz	mvis	-0.82%	1.21	1.19	-0.01	540,991	1.22	1.18	1.22	3.11	1.21					0.00	-0.501	
predictwallstreet	mvis	-0.82%	1.21		-0.01	540,991												
raymond-james	mvis	-0.82	1.21	1.22	-0.01	540,991	1.22	1.18	1.21	3.11	1.02						-0.50	
renewable-energy-world	mvis	-0.8197%	1.210 usd	1.220	-0.0100	539,291	1.220	1.180	1.220	3.330	1.020	105,099,000						
screamingmedia	mvis	-0.82%	$	open: 1.22	-0.01	13,184	$1.22	$1.18	$1.22	$3.11	$1.02			$132.87m				
scroli	mvis	%	mvis			0												
smartmoney	mvis	(-0.82%)	1.21	$1.22	-0.01	540,991	$1.22	$1.18	$1.22	$3.11	$1.02			128,200	0.00%	$0.00		
stocknod	mvis	-0.8197%	1.210 usd	1.220	-0.0100	540,991	1.220	1.180	1.220	3.330	1.020	105,099,000						
stockpickr	mvis	-0.82%	$1.21 -0.01 | -0.82%	1.22	-0.01	540.99k	1.22	1.18	1.22	3.11	1.02							
stocksmart	mvis	.0 %	$1.22	1.85	0	10,591	1.26	1.22										
stocktwits	mvis	-1.64%	1.20		-0.02													
streetinsider-com	mvis	0.82%	1.21	$1.22	-0.01	539,291	$1.22	$1.18	$1.22	$3.18	$1.02						$-0.50	
thecramerreport	mvis		1.21	1.19	-0.01	540891	1.22	1.18										
thestree	mvis	-0.82%	$1.21	1.22	-0.01	540991	1.22	1.18	1.22	-3.11	1.02	1.05099e8		1.2927177e8				
tickerspy	mvis	-0.82%	$1.21	1.22	-0.01	527,507	1.22	1.18	1.22	3.11	1.02		-2.4	128.2m	0.00%	$0.00		
tmx-quotemedia	mvis	-0.82%	1.210	1.220	-0.010	540,991	1.220	1.180	1.220	3.110	1.020	105,099,000		127,169,790			-0.50	
updown	mvis	-0.82%	$1.21	$1.22	-$0.01	527,507	$1.22	$1.18	$1.22	$3.11	$1.02	105.09b		$128m			-0.50	
wallstreetsurvivor	mvis	-0.82%	1.21	1.22	-0.01	525,807	1.22	1.18		3.11	1.02			$128m			-0.52	
yahoo-finance	mvis	0.82%	1.21	1.19	0.01	540,891	1.22	1.18	1.22	3.11	1.02			127.17m			-0.50	
ycharts-com	mvis	-1.64%	1.20		-0.02					3.18	1.06			123.00m	0.00%		-0.51	
zacks	mvis	(-0.82%)	1.21		-0.01	vol.  540,991	1.22	1.18		3.18	1.02			131.79 m	0.00	0.00	-.5	
advfn	saft	1.05	42.48	42.19	0.44	41154	42.84	42.067										
barchart	saft	+1.05%	42.48	42.07	+0.44	48,354	42.84	42.06	42.04	49.02	35.50		15.81	$644.00 m	4.81%	$2.00	+2.63	
barrons	saft	1.05%	42.48	42.19	+0.44	41,154	42.84	42.067				15.08 million		$631.16 million	4.71%	$0.5		
bloomberg	saft	1.047%	42.480	42.190	0.440	41,154	42.840	42.067		50.10	36.75	15.183mil	16.214	644.972mil	4.708	0.500 regular cash	2.620	
boston-com	saft	+1.047%	42.48 usd	42.19	+0.4400	41,154	42.84	42.07	42.04	50.10	36.75	15,182,962						
bostonmerchant	saft	+1.047%	42.48 usd	42.19	+0.4400	41,154	42.84	42.07	42.04	50.10	36.75	15,182,962						
business-insider	saft	+1.047%	42.48 usd	42.19	+0.4400	41,154	42.84	42.07	42.04	50.10	36.75	15,182,962						
chron	saft	+1.047%	42.48 usd	42.19	+0.4400	41,154	42.84	42.07	42.04	50.10	36.75	15,182,962						
cio-com	saft	+1.05%	42.48 usd	42.19	+0.4400	41,154	42.84	42.07	42.04	50.10	36.75	15,182,962	16.09	645m	4.8	2		
cnn-money	saft	+1.05%	42.48	42.07	+0.44	40,658	42.84	42.07	42.04				16.1	$645.0m	4.71%			
easystockalterts	saft	1.04%	42.48	42.19	+0.44	41154	42.84	42.07	42.04	50.10	36.75		16.09				2.64	
eresearch-fidelity-com	saft	1.05%	42.4800	42.1900	0.4400	41,154	42.8400	42.0670	42.0400	50.1000	36.7500	15,183,000	15.98	$638.29m	4.76%	$0.500000		
finance-abc7-com	saft	+1.047%	42.48 usd	42.19	+0.4400	41,154	42.84	42.07	42.04	50.10	36.75	15,182,962						
finance-abc7chicago-com	saft	+1.047%	42.48 usd	42.19	+0.4400	41,154	42.84	42.07	42.04	50.10	36.75	15,182,962						
financial-content	saft	+1.047%	42.48 usd	42.19	+0.4400	41,154	42.84	42.07	42.04	50.10	36.75	15,182,962						
finapps-forbes-com	saft	1.0%	$42.48	42.19	0.44	41,154	42.84	42.07	42.04	50.10	36.75	15 mil		645 mil	4.7	2.00		
finviz	saft	1.05%	42.48			40,658			42.04	-13.35%	20.87%	15.18m	16.15	644.85m		2.00	2.63	
fool	saft	+1.05%	$42.48	$42.19	0.44	40,658	$42.84	$42.07	$42.04	$50.10	$36.75		15.70	$644.97m	4.60%	2.00		
foxbusiness	saft		$42.48		+0.44	41,154			$42.04									
google-finance	saft	(1.05%)	42.48	42.19	+0.44	41,154.00	42.84	42.07		50.10	36.75	15.18m	16.17	644.97m	4.71	0.50	2.63	
howthemarketworks	saft	1.047%	42.48	42.19	0.44	38,357	42.84	42.067	42.04									
hpcwire	saft	+1.047%	42.48 usd	42.19	+0.4400	41,154	42.84	42.07	42.04	50.10	36.75	15,182,962						
insidestocks	saft	+1.05%	42.48	42.07	+0.44	41154	42.84	42.07										
investopedia	saft	+1.05 %	$42.48	42.19	+0.44				42.04									
investorguide	saft	+1.05%	42.48	42.19	+0.44		42.84	42.067		50.10	36.75		15.99	644.9m			2.629	
marketintellisearch	saft	1.05 %	$42.48	$42.19	0.44	37.50k	$42.84	$42.07	$42.04			15.18m	15.98	0.64b	4.76 %		2.63	
marketwatch	saft	+1.05%	$42.48	open: 42.19	+0.44	2,697	$42.84	$42.07	$42.04	$50.10	$37.12		16.19	$631.16m	4.71%	0.50	2.62	
minyanville	saft	+1.047%	42.48 usd	42.19	+0.4400	41,154	42.84	42.07	42.04	50.10	36.75	15,182,962						
msn-money	saft	+1.05%	42.48	42.19	+0.44	41,154	42.84	42.07	42.04	50.10	36.75	15.18 mil	16.15	638.29 mil	4.76%	2.00	2.63	
nasdaq-com	saft	1.05%	$ 42.48	$ 42.19	0.44	41,154	$ 42.84	$ 42.067	$ 42.04	$ 50.10	$ 36.75	15,183,000	16.15	$ 644,973,840	4.76 %	$2.000000	$ 2.63	
optimum	saft	+1.05%	42.48 ( 4:30 pm edt)	42.19	+0.44	41,154	42.84	42.07	42.04	50.10	36.75	15.18m	16.1	645.0m	4.71	2.00	2.64	
paidcontent	saft	+1.047%	42.48 usd	42.19	+0.4400	41,154	42.84	42.07	42.04	50.10	36.75	15,182,962						
pc-quote	saft	1.05%	42.48	42.19	0.44	41,154	42.84	42.067	42.04	50.10	36.75	15,025,737	15.98479	638,293,000		0.5		
personal-wealth-biz	saft	+1.05%	42.48	42.19		41,154	42.84	42.067	42.04	50.10	36.75		15.99		4.76	2.00	2.629	
predictwallstreet	saft	+1.05%	42.48		+0.44	41,154												
raymond-james	saft	1.05	42.48	42.19	0.44	41,154	42.84	42.07	42.48	50.10	36.75		16.15				2.63	
renewable-energy-world	saft	+1.047%	42.48 usd	42.19	+0.4400	41,154	42.84	42.07	42.04	50.10	36.75	15,182,962						
screamingmedia	saft	+1.05%	$	open: 42.19	+0.44	2,697	$42.84	$42.07	$42.04	$50.10	$37.12		16.19	$631.16m	4.71%	0.50	2.62	
scroli	saft	%	saft			0												
simple-stock-quotes	saft	+1.05%	last trade: 42.48		change: 0.440								p/e ratio: 15.99					
smartmoney	saft	(1.05%)	42.48	$42.19	0.44	41,154	$42.84	$42.07	$42.04	$50.10	$36.75			638,300	4.76%	$0.50		
stocknod	saft	+1.047%	42.48 usd	42.19	+0.4400	41,154	42.84	42.07	42.04	50.10	36.75	15,182,962						
stockpickr	saft	1.05%	$42.48 0.44 | 1.05%	42.19	0.44	40.66k	42.84	42.07	42.04	50.10	36.75							
stocksmart	saft	.0 %	$43.67	47.95	0	5,495	44.77	43.63										
stocktwits	saft	0.97%	42.45		+0.41													
streetinsider-com	saft	1.05%	42.48	$42.19	+0.44	41,154	$42.84	$42.07	$42.04	$50.10	$36.75		16.09				$2.64	
thecramerreport	saft		42.48	42.19	+0.44	41154	42.84	42.067										
thestree	saft	1.05%	$42.48	42.19	0.44	40658	42.84	42.07	42.04	-50.1	36.75	1.5182962e7		6.3115573e8				
tickerspy	saft	1.05%	$42.48	42.19	+0.44	41,154	42.84	42.07	42.04	50.10	36.75		16.0	638.2m	4.76%	$0.50		
tmx-quotemedia	saft	1.05%	42.480	42.190	0.440	41,154	42.840	42.067	42.040	50.100	37.120	15,182,962	15.90	644,972,226	4.708	0.500 usd	2.64	
updown	saft	1.05%	$42.48	$42.19	$0.44	38,457	$42.84	$42.07	$42.04	$50.10	$36.75	15.18b	15.99	$638m			2.63	
wallstreetsurvivor	saft	1.05%	42.48	42.19	0.44	38,357	42.84	42.07		50.10	36.75		15.90	$638m	4.80%	1.80 -	3.74	
yahoo-finance	saft	1.05%	42.48	42.19	0.44	41,154	42.84	42.07	42.04	50.10	36.75		16.16	644.93m	4.80%	2.00	2.63	
ycharts-com	saft	+0.98%	42.45		+0.41					50.10	36.75		16.14	643.54m	4.75%		2.63	
zacks	saft	(1.05%)	42.48		0.44	vol.  41,154	42.84	42.07		50.10	36.75		15.98	638.29 m	4.76	2.00	2.63	
advfn	orcc	0.31	3.27	3.26	0.01	107340	3.33	3.22										
barchart	orcc	+0.31%	3.27	3.26	+0.01	111,010	3.33	3.22	3.26	7.05	2.95		54.17	$104.71 m			-0.35	
barrons	orcc			3.26		107,340	3.33	3.22				30.95 million		$103.44 million	orcc has not issued dividends in more than 1 year.			
bloomberg	orcc	0.307%	3.270	3.260	0.010	107,340	3.330	3.220		7.05	2.95	31.752mil		103.831mil			-0.160	
boston-com	orcc	+0.3067%	3.270 usd	3.260	+0.0100	107,340	3.330	3.220	3.260	7.050	2.950	31,752,495						
bostonmerchant	orcc	+0.3067%	3.270 usd	3.260	+0.0100	107,340	3.330	3.220	3.260	7.050	2.950	31,752,495						
business-insider	orcc	+0.3067%	3.270 usd	3.260	+0.0100	107,340	3.330	3.220	3.260	7.050	2.950	31,752,495						
chron	orcc	+0.3067%	3.270 usd	3.260	+0.0100	107,340	3.330	3.220	3.260	7.050	2.950	31,752,495						
cio-com	orcc	+0.31%	3.270 usd	3.260	+0.0100	107,340	3.330	3.220	3.260	7.050	2.950	31,752,495		104m				
cnn-money	orcc	+0.31%today&rsquo;s change	3.27data as of 4:00pm et	3.26	+0.01	107,340	3.33	3.22	3.26				nm	$103.8m				
easystockalterts	orcc	0.31%	3.27	3.26	+0.01	107340	3.33	3.22	3.26	7.05	2.95						-0.36	
eresearch-fidelity-com	orcc	0.31%	3.2700	3.2600	0.0100	107,340	3.3300	3.2200	3.2600	7.0500	2.9500	31,752,000	nm	$103.51m				
finance-abc7-com	orcc	+0.3067%	3.270 usd	3.260	+0.0100	107,340	3.330	3.220	3.260	7.050	2.950	31,752,495						
finance-abc7chicago-com	orcc	+0.3067%	3.270 usd	3.260	+0.0100	107,340	3.330	3.220	3.260	7.050	2.950	31,752,495						
financial-content	orcc	+0.3067%	3.270 usd	3.260	+0.0100	107,340	3.330	3.220	3.260	7.050	2.950	31,752,495						
finapps-forbes-com	orcc	0.3%	$3.27	3.26	0.01	107,340	3.33	3.22	3.26	7.05	2.95	32 mil		104 mil	0.0	0.00	-0.35	
finviz	orcc	0.31%	3.27			107,340			3.26	-53.62%	10.85%	31.75m		103.82m			-0.36	
fool	orcc	+0.31%	$3.27	$3.26	0.01	107,340	$3.33	$3.22	$3.26	$7.05	$2.95		0.00	$103.83m				
foxbusiness	orcc		$3.27		+0.01	107,340			$3.26									
google-finance	orcc	(0.31%)	3.27	3.26	+0.01	107,340.00	3.33	3.22		7.05	2.95	31.75m		103.83m			-0.36	
howthemarketworks	orcc	0.307%	3.27	3.26	0.01	107,340	3.33	3.22	3.26									
hpcwire	orcc	+0.3067%	3.270 usd	3.260	+0.0100	107,340	3.330	3.220	3.260	7.050	2.950	31,752,495						
insidestocks	orcc	+0.31%	3.27	3.26	+0.01	107340	3.33	3.22					price earnings ratio: 21.80					
investopedia	orcc	+0.31 %	$3.27	3.26	+0.01				3.26									
investorguide	orcc	+0.31%	3.27	3.23	+0.01		3.33	3.22		7.05	3.15			103.8m			-0.362	
marketintellisearch	orcc	0.31 %	$3.27	$3.23	0.01	107.00k	$3.33	$3.26	$3.26			31.75m	0.00	0.10b	0.0 %		-0.36	
marketwatch	orcc	+0.31%	$3.27	open: 3.26	+0.01	107,340	$3.33	$3.22	$3.26	$7.05	$2.95			$103.44m				
minyanville	orcc	+0.3067%	3.270 usd	3.260	+0.0100	107,340	3.330	3.220	3.260	7.050	2.950	31,752,495						
msn-money	orcc	+0.31%	3.27	3.26	+0.01	107,340	3.33	3.22	3.26	7.05	2.95	31.75 mil	-9.08	103.51 mil			-0.36	
nasdaq-com	orcc	0.31%	$ 3.27	$ 3.26	0.01	107,340	$ 3.33	$ 3.22	$ 3.26	$ 7.05	$ 2.95	31,752,000		$ 103,829,040			$ -0.35	
optimum	orcc	+0.31%	3.27 ( 4:30 pm edt)	3.26	+0.01	107,340	3.33	3.22	3.26	7.05	2.95	31.75m		103.8m			-0.36	
paidcontent	orcc	+0.3067%	3.270 usd	3.260	+0.0100	107,340	3.330	3.220	3.260	7.050	2.950	31,752,495						
pc-quote	orcc	0.31%	3.27	3.26	0.01	107,340	3.33	3.22	3.26	7.05	2.95	31,654,893	-9.05556	103,512,000				
personal-wealth-biz	orcc	+0.31%	3.27	3.23		107,340	3.33	3.22	3.26	7.05	3.15					0.00	-0.362	
predictwallstreet	orcc	+0.31%	3.27		+0.01	107,340												
raymond-james	orcc	0.31	3.27	3.26	0.01	107,340	3.33	3.22	3.27	7.05	2.95						-0.35	
renewable-energy-world	orcc	+0.3067%	3.270 usd	3.260	+0.0100	107,340	3.330	3.220	3.260	7.050	2.950	31,752,495						
screamingmedia	orcc	+0.31%	$	open: 3.26	+0.01	107,340	$3.33	$3.22	$3.26	$7.05	$2.95			$103.44m				
scroli	orcc	%	orcc			0												
simple-stock-quotes	orcc	+0.31%	last trade: 3.27		change: 0.010													
smartmoney	orcc	(0.31%)	3.27	$3.26	0.01	107,340	$3.33	$3.22	$3.26	$7.05	$2.95			103,500	0.00%	$0.00		
stocknod	orcc	+0.3067%	3.270 usd	3.260	+0.0100	107,340	3.330	3.220	3.260	7.050	2.950	31,752,495						
stockpickr	orcc	0.31%	$3.27 0.01 | 0.31%	3.26	0.01	107.34k	3.33	3.22	3.26	7.05	2.95							
stocksmart	orcc	.0 %	$3.24	4.62	0	16,923	3.32	3.24										
stocktwits	orcc	0.61%	3.28		+0.02													
streetinsider-com	orcc	0.31%	3.27	$3.26	+0.01	107,340	$3.33	$3.22	$3.26	$7.05	$2.95						$-0.36	
thecramerreport	orcc		3.27	3.23	+0.01	107340	3.33	3.22										
thestree	orcc	0.31%	$3.27	3.26	0.01	107340	3.33	3.22	3.26	-7.05	2.95	3.1752495e7		1.03195609e8				
tickerspy	orcc	0.31%	$3.27	3.26	+0.01	107,340	3.33	3.22	3.26	7.05	2.95		-9.1	103.4m	0.00%	$0.00		
tmx-quotemedia	orcc	0.31%	3.270	3.260	0.010	107,340	3.330	3.220	3.260	7.050	2.950	31,752,495		103,830,659			-0.36	
updown	orcc	0.31%	$3.27	$3.26	$0.01	107,340	$3.33	$3.22	$3.26	$7.05	$2.95	31.75b		$104m			-0.36	
wallstreetsurvivor	orcc	0.31%	3.27	3.26	0.01	107,340	3.33	3.22		7.05	2.95			$104m			-0.14	
yahoo-finance	orcc	0.31%	3.27	3.23	0.01	107,340	3.33	3.22	3.26	7.05	2.95			103.83m			-0.36	
ycharts-com	orcc	+0.61%	3.28		+0.02					7.05	2.96			105.03m	0.00%		-0.36	
zacks	orcc	(0.31%)	3.27		0.01	vol.  107,340	3.33	3.22		7.05	2.95		54.33	103.51 m	0.00	0.00	.06	
advfn	ixys	0.40	15.04	14.97	0.06	88187	15.05	14.77										
barchart	ixys	+0.40%	15.04	14.97	+0.06	72,884	15.05	14.77	14.98	15.98	8.00		14.68	$470.00 m			+1.15	
barrons	ixys	0.40%	15.04	14.97	+0.06	69,324	15.05	14.77				32.01 million		$444.08 million	ixys has not issued dividends in more than 1 year.	$0.03		
bloomberg	ixys	0.401%	15.040	14.970	0.060	88,187	15.050	14.770		15.98	8.00	31.517mil	16.528	474.015mil			0.910	
boston-com	ixys	+0.4005%	15.04 usd	14.97	+0.0600	87,847	15.05	14.77	14.98	15.98	8.000	31,516,934						
bostonmerchant	ixys	+0.4005%	15.04 usd	14.97	+0.0600	87,847	15.05	14.77	14.98	15.98	8.000	31,516,934						
business-insider	ixys	+0.4005%	15.04 usd	14.97	+0.0600	87,847	15.05	14.77	14.98	15.98	8.000	31,516,934						
chron	ixys	+0.4005%	15.04 usd	14.97	+0.0600	87,847	15.05	14.77	14.98	15.98	8.000	31,516,934						
cio-com	ixys	+0.40%	15.04 usd	14.97	+0.0600	87,847	15.05	14.77	14.98	15.98	8.000	31,516,934	13.19	474m				
cnn-money	ixys	+0.40%today&rsquo;s change	15.04data as of 4:00pm et	14.83	+0.06	88,087	15.05	14.77	14.98				13.2	$474.0m				
easystockalterts	ixys	0.40%	15.04	14.97	+0.06	87747	15.05	14.77	14.98	15.98	8.00		13.19				1.14	
eresearch-fidelity-com	ixys	0.40%	15.0400	14.9700	0.0600	88,187	15.0500	14.7700	14.9800	15.9800	8.0000	31,517,000	13.03	$472.12m				
finance-abc7-com	ixys	+0.4005%	15.04 usd	14.97	+0.0600	87,847	15.05	14.77	14.98	15.98	8.000	31,516,934						
finance-abc7chicago-com	ixys	+0.4005%	15.04 usd	14.97	+0.0600	87,847	15.05	14.77	14.98	15.98	8.000	31,516,934						
financial-content	ixys	+0.4005%	15.04 usd	14.97	+0.0600	87,847	15.05	14.77	14.98	15.98	8.000	31,516,934						
finapps-forbes-com	ixys	0.4%	$15.04	14.97	0.06	88,187	15.05	14.77	14.98	15.98	8.00	32 mil	13.1	474 mil	0.0	0.00	1.15	
finviz	ixys	0.40%	15.04			88,187			14.98	-5.88%	88.00%	31.52m	13.14	472.17m			1.14	
fool	ixys	+0.40%	$15.04	$14.97	0.06	69,533	$15.05	$14.77	$14.98	$15.98	$8.00		12.40	$474.01m	1.60%	0.12		
foxbusiness	ixys		$15.04		+0.06	91,297			$14.98									
google-finance	ixys	(0.40%)	15.04	14.97	+0.06	88,187.00	15.05	14.77		15.98	8.00	31.52m	13.16	474.01m			1.14	
howthemarketworks	ixys	0.401%	15.04	14.97	0.06	87,847	15.05	14.77	14.98									
hpcwire	ixys	+0.4005%	15.04 usd	14.97	+0.0600	87,847	15.05	14.77	14.98	15.98	8.000	31,516,934						
insidestocks	ixys	+0.40%	15.04	14.97	+0.06	72384	15.05	14.77					price earnings ratio: 16.53					
investopedia	ixys	+0.40 %	$15.04	14.97	+0.06				14.98									
investorguide	ixys	+0.40%	15.04	14.97	+0.06		15.01	14.77		15.98	8.00		13.14	474.0m			1.14	
marketintellisearch	ixys	0.4 %	$15.04	$14.97	0.06	99.90k	$15.05	$14.97	$14.98			31.52m	13.14	0.47b	0.0 %		1.14	
marketwatch	ixys	+0.40%	$15.04	open: 14.97	+0.06	3,210	$15.05	$14.77	$14.98	$15.98	$8.00		13.30	$444.08m			1.13	
minyanville	ixys	+0.4005%	15.04 usd	14.97	+0.0600	87,847	15.05	14.77	14.98	15.98	8.000	31,516,934						
msn-money	ixys	+0.40%	15.04	14.97	+0.06	88,187	15.05	14.77	14.98	15.98	8.00	31.52 mil	13.19	472.12 mil			1.14	
nasdaq-com	ixys	0.4%	$ 15.04	$ 14.97	0.06	88,187	$ 15.05	$ 14.77	$ 14.98	$ 15.98	$ 8	31,250,000	13.08	$ 470,000,000	2.67 %	$0.400000	$ 1.15	
optimum	ixys	+0.40%	15.04 ( 4:00 pm edt)	14.97	+0.06	87,747	15.05	14.77	14.98	15.98	8.00	31.52m	13.2	474.0m	0.66	0.10	1.14	
paidcontent	ixys	+0.4005%	15.04 usd	14.97	+0.0600	87,847	15.05	14.77	14.98	15.98	8.000	31,516,934						
pc-quote	ixys	0.40%	15.04	14.97	0.06	91,297	15.05	14.77	14.98	15.98	8.00	31,391,270	13.14035	472,125,000		0.1		
personal-wealth-biz	ixys	+0.40%	15.04	14.97		91,297	15.05	14.77	14.98	15.98	8.00		13.14			0.00	1.14	
predictwallstreet	ixys	+0.40%	15.04		+0.06	88,187												
raymond-james	ixys	0.40	15.04	14.97	0.06	88,187	15.05	14.77	15.04	15.98	8.00		12.86				1.17	
renewable-energy-world	ixys	+0.4005%	15.04 usd	14.97	+0.0600	87,847	15.05	14.77	14.98	15.98	8.000	31,516,934						
screamingmedia	ixys	+0.40%	$	open: 14.97	+0.06	3,210	$15.05	$14.77	$14.98	$15.98	$8.00		13.30	$444.08m			1.13	
scroli	ixys	%	ixys			0												
simple-stock-quotes	ixys	+0.40%	last trade: 15.04		change: 0.060								p/e ratio: 13.14					
smartmoney	ixys	(0.40%)	15.04	$14.97	0.06	88,187	$15.05	$14.77	$14.98	$15.98	$8.00			472,100	0.00%	$0.07		
stocknod	ixys	+0.4005%	15.04 usd	14.97	+0.0600	87,847	15.05	14.77	14.98	15.98	8.000	31,516,934						
stockpickr	ixys	0.40%	$15.04 0.06 | 0.40%	14.97	0.06	88.19k	15.05	14.77	14.98	15.98	8.00							
stocksmart	ixys	.0 %	$13.19	11.71	0	7,165	13.81	13.16										
stocktwits	ixys	0.20%	15.01		+0.03													
streetinsider-com	ixys	0.40%	15.04	$14.97	+0.06	87,747	$15.05	$14.77	$14.98	$15.98	$8.00		13.19				$1.14	
thecramerreport	ixys		15.04	14.97	+0.06	88187	15.05	14.97										
thestree	ixys	0.4%	$15.04	14.97	0.06	88187	15.05	14.77	14.98	-15.98	8.0	3.1516934e7		4.440736e8				
tickerspy	ixys	0.40%	$15.04	14.97	+0.06	88,187	15.05	14.77	14.98	15.98	8.00		13.1	471.1m	0.00%	$0.10		
tmx-quotemedia	ixys	0.40%	15.040	14.970	0.060	91,297	15.050	14.770	14.980	15.980	8.000	31,516,934	13.10	474,014,687			1.14	
updown	ixys	0.40%	$15.04	$14.97	$0.06	83,236	$15.05	$14.77	$14.98	$15.98	$8.00	31.25b	12.80	$472m			1.17	
wallstreetsurvivor	ixys	0.40%	15.04	14.97	0.06	87,847	15.05	14.77		15.98	8.00		13.10	$472m			1.14	
yahoo-finance	ixys	0.40%	15.04	14.97	0.06	88,187	15.05	14.77	14.98	15.98	8.00		13.19	474.00m			1.14	
ycharts-com	ixys	+0.20%	15.01		+0.03					15.98	8.00		13.17	469.06m	0.00%		1.14	
zacks	ixys	(0.40%)	15.04		0.06	vol.  88,187	15.05	14.77		15.98	8.00		15.6	472.13 m	0.00	0.00	.96	
advfn	mxim	1.29	25.89	25.56	0.33	1653833	26.09	25.48										
barchart	mxim	+1.29%	25.89	25.56	+0.33	1,510,757	26.09	25.48	25.56	28.19	15.23		15.64	$7.68 b	3.36%	$0.84	+1.39	
barrons	mxim	1.29%	25.89	25.56	+0.33	1.648m	26.09	25.48				310.02 million		$7.39 billion	3.24%	$0.21		
bloomberg	mxim	1.291%	25.890	25.560	0.330	1,653,833	26.090	25.480		28.44	15.67	295.368mil	17.493	7,647.069mil	3.244	0.210 regular cash	1.480	
boston-com	mxim	+1.291%	25.89 usd	25.56	+0.3300	1,648,433	26.09	25.48	25.56	28.44	15.67	295,367,676						
bostonmerchant	mxim	+1.291%	25.89 usd	25.56	+0.3300	1,648,433	26.09	25.48	25.56	28.44	15.67	295,367,676						
business-insider	mxim	+1.291%	25.89 usd	25.56	+0.3300	1,648,433	26.09	25.48	25.56	28.44	15.67	295,367,676						
chron	mxim	+1.291%	25.89 usd	25.56	+0.3300	1,646,943	26.09	25.48	25.56	28.44	15.67	295,367,676						
cio-com	mxim	+1.29%	25.89 usd	25.56	+0.3300	1,646,943	26.09	25.48	25.56	28.44	15.67	295,367,676	18.63	8b	3.5	0.84		
cnn-money	mxim	+1.29%	25.89	25.59	+0.33	1,651,643	26.09	25.48	25.56				18.6	$7.6b	3.24%			
easystockalterts	mxim	1.29%	25.89	25.56	+0.33	1646943	26.09	25.48	25.56	28.44	15.67		18.63				1.39	
eresearch-fidelity-com	mxim	1.29%	25.8900	25.5600	0.3300	1,652,343	26.0900	25.4800	25.5600	28.4400	15.6700	295,368,000	18.39	$7.55b	3.29%	$0.210000		
finance-abc7-com	mxim	+1.291%	25.89 usd	25.56	+0.3300	1,646,943	26.09	25.48	25.56	28.44	15.67	295,367,676						
finance-abc7chicago-com	mxim	+1.291%	25.89 usd	25.56	+0.3300	1,646,943	26.09	25.48	25.56	28.44	15.67	295,367,676						
financial-content	mxim	+1.291%	25.89 usd	25.56	+0.3300	1,646,943	26.09	25.48	25.56	28.44	15.67	295,367,676						
finapps-forbes-com	mxim	1.3%	$25.89	25.56	0.33	1,652,343	26.09	25.48	25.56	28.44	15.67	295 mil	18.6	8 bil	3.2	0.84	1.39	
finviz	mxim	1.29%	25.89			1,651,943			25.56	-8.12%	69.95%	295.37m	18.39	7.55b		0.84	1.39	
fool	mxim	+1.29%	$25.89	$25.56	0.33	1,652,343	$26.09	$25.48	$25.56	$28.44	$15.67		18.00	$7.65b	4.40%	0.84		
foxbusiness	mxim		$25.89		+0.33	1,710,240			$25.56									
google-finance	mxim	(1.29%)	25.89	25.56	+0.33	1.65m	26.09	25.48		28.44	15.67	295.37m	18.64	7.65b	3.24	0.21	1.39	
howthemarketworks	mxim	1.291%	25.89	25.56	0.33	1,646,943	26.09	25.48	25.56									
hpcwire	mxim	+1.291%	25.89 usd	25.56	+0.3300	1,646,943	26.09	25.48	25.56	28.44	15.67	295,367,676						
insidestocks	mxim	+1.29%	25.89	25.56	+0.33	1468779	26.09	25.48					price earnings ratio: 16.18					
investopedia	mxim	+1.29 %	$25.89	25.56	+0.33				25.56									
investorguide	mxim	+1.29%	25.89	25.57	+0.33		26.09	25.48		28.44	15.67		18.41	7.647b			1.388	
marketintellisearch	mxim	1.29 %	$25.89	$25.56	0.33	1633.80k	$26.09	$25.48	$25.56			295.37m	18.39	7.55b	3.29 %		1.39	
marketwatch	mxim	+1.29%	$25.89	open: 25.56	+0.33	67,820	$26.09	$25.48	$25.56	$28.44	$15.67		18.69	$7.39b	3.24%	0.21	1.39	
minyanville	mxim	+1.291%	25.89 usd	25.56	+0.3300	1,646,943	26.09	25.48	25.56	28.44	15.67	295,367,676						
msn-money	mxim	+1.29%	25.89	25.56	+0.33	1.65 mil	26.09	25.48	25.56	28.44	15.67	295.37 mil	18.63	7.55 bil	3.29%	0.84	1.39	
nasdaq-com	mxim	1.29%	$ 25.89	$ 25.56	0.33	1,652,343	$ 26.09	$ 25.48	$ 25.56	$ 28.44	$ 15.67	295,368,000	18.63	$ 7,647,077,520	3.29 %	$0.840000	$ 1.39	
optimum	mxim	+1.25%	25.88 ( 4:00 pm edt)	25.56	+0.32	1,633,304	26.09	25.48	25.56	28.44	15.67	295.37m	18.6	7.6b	3.25	0.84	1.39	
paidcontent	mxim	+1.291%	25.89 usd	25.56	+0.3300	1,646,943	26.09	25.48	25.56	28.44	15.67	295,367,676						
pc-quote	mxim	1.29%	25.89	25.56	0.33	1,710,240	26.09	25.48	25.56	28.44	15.67	291,603,167	18.38849	7,549,606,000		0.21		
personal-wealth-biz	mxim	+1.29%	25.89	25.57		1,709,840	26.09	25.52	25.56	28.44	15.67		18.41		3.29	0.84	1.388	
predictwallstreet	mxim	+1.29%	25.89		+0.33	1,652,343												
raymond-james	mxim	1.29	25.89	25.56	0.33	1,652,343	26.09	25.48	25.89	28.44	15.67		18.36				1.41	
renewable-energy-world	mxim	+1.291%	25.89 usd	25.56	+0.3300	1,646,943	26.09	25.48	25.56	28.44	15.67	295,367,676						
screamingmedia	mxim	+1.29%	$	open: 25.56	+0.33	61,903	$26.09	$25.48	$25.56	$28.44	$15.67		18.69	$7.28b	3.24%	0.21	1.39	
scroli	mxim	%	mxim			0												
simple-stock-quotes	mxim	+1.29%	last trade: 25.89		change: 0.330								p/e ratio: 18.41					
smartmoney	mxim	(1.29%)	25.89	$25.56	0.33	1,653,833	$26.09	$25.48	$25.56	$28.44	$15.67			7,549,600	3.29%	$0.21		
stocknod	mxim	+1.291%	25.89 usd	25.56	+0.3300	1,648,433	26.09	25.48	25.56	28.44	15.67	295,367,676						
stockpickr	mxim	1.29%	$25.89 0.33 | 1.29%	25.56	0.33	1.65m	26.09	25.48	25.56	28.44	15.67							
stocksmart	mxim	.0 %	$26.435	23.79	0	533,801	27.3	26.43										
stocktwits	mxim	1.29%	25.89		+0.33													
streetinsider-com	mxim	1.29%	25.89	$25.56	+0.33	1,646,943	$26.09	$25.48	$25.56	$28.44	$15.67		18.63				$1.39	
thecramerreport	mxim		25.89	25.57	+0.33	1651943	26.09	25.52										
thestree	mxim	1.29%	$25.89	25.56	0.33	1652343	26.09	25.48	25.56	-28.44	15.67	2.95367676e8		7.390099254e9				
tickerspy	mxim	1.29%	$25.89	25.56	+0.33	1,652,143	26.09	25.48	25.56	28.44	15.67		18.4	7.5b	3.29%	$0.21		
tmx-quotemedia	mxim	1.29%	25.890	25.560	0.330	1,704,409	26.090	25.480	25.560	28.440	15.670	295,367,676	18.40	7,647,069,132	3.286	0.210 usd	1.39	
updown	mxim	1.29%	$25.89	$25.56	$0.33	1,647,833	$26.09	$25.48	$25.56	$28.44	$15.67		18.08	$7.55b				
wallstreetsurvivor	mxim	1.29%	25.89	25.56	0.33	1,646,943	26.09	25.48		28.44	15.67		18.40	$8b	3.30%	0.80 -	0.40	
yahoo-finance	mxim	1.29%	25.89	25.57	0.33	1,651,943	26.09	25.48	25.56	28.44	15.67		18.65	7.65b	3.40%	0.84	1.39	
ycharts-com	mxim	+1.29%	25.89		+0.33					28.44	15.67		18.63	7.68b	3.36%		1.39	
zacks	mxim	(1.29%)	25.89		0.33	vol.  1,652,343	26.09	25.48		28.44	15.67		15.98	7.55 b	3.29	0.84	1.6	
advfn	ek	-14.25	3.07	3.05	-0.51	32999893	3.18	3.01										
barchart	ek	-14.25%	3.07	3.05	-0.51	32,999,893	3.18	3.01	3.58	5.95	2.75		0.00	$825.46 m			-1.61	
barrons	ek	14.25%	3.07	3.05	-0.51	32.908m	3.18	3.01				268.50 million		$965.85 million	ek has not issued dividends in more than 1 year.	$0.25		
bloomberg	ek	-14.246%	3.070	3.050	-0.510	32,999,893	3.180	3.010		5.95	2.75	269.038mil		825.947mil			-3.880	
boston-com	ek	-14.25%	3.070 usd	3.050	-0.5100	32,999,893	3.180	3.010	3.580	5.950	2.750	269,038,172						
bostonmerchant	ek	-14.25%	3.070 usd	3.050	-0.5100	32,999,893	3.180	3.010	3.580	5.950	2.750	269,038,172						
business-insider	ek	-14.25%	3.070 usd	3.050	-0.5100	32,999,893	3.180	3.010	3.580	5.950	2.750	269,038,172						
chron	ek	-14.25%	3.070 usd	3.050	-0.5100	32,989,321	3.180	3.010	3.580	5.950	2.750	269,038,172						
cio-com	ek	-14.25%	3.070 usd	3.050	-0.5100	32,989,321	3.180	3.010	3.580	5.950	2.750	269,038,172		826m				
cnn-money	ek	-14.25%	3.07	3.05	-0.51	32,989,321	3.18	3.01	3.58				nm	$825.9m				
easystockalterts	ek	-16.72%	3.07	3.05	-0.51	32989321	3.18	3.01	3.58	5.95	2.75						-3.87	
eresearch-fidelity-com	ek	-14.25%	3.0700	3.0500	-0.5100	32,989,321	3.1800	3.0100	3.5800	5.9500	2.7500	269,038,000	nm	$963.16m				
finance-abc7-com	ek	-14.25%	3.070 usd	3.050	-0.5100	32,988,821	3.180	3.010	3.580	5.950	2.750	269,038,172						
finance-abc7chicago-com	ek	-14.25%	3.070 usd	3.050	-0.5100	32,988,821	3.180	3.010	3.580	5.950	2.750	269,038,172						
financial-content	ek	-14.25%	3.070 usd	3.050	-0.5100	32,988,821	3.180	3.010	3.580	5.950	2.750	269,038,172						
finapps-forbes-com	ek	-14.2%	$3.07	3.05	-0.51	32,988,821	3.18	3.01	3.58	5.95	2.75	269 mil		826 mil	0.0	0.00	-1.62	
finviz	ek	-14.25%	3.07			32,988,820			3.58	-48.40%	11.64%	269.04m		825.95m			-3.88	
fool	ek	-14.25%	$3.07	$3.05	-0.51	32,982,671	$3.18	$3.01	$3.58	$5.95	$2.75		0.00	$825.95m	16.40%	0.50		
foxbusiness	ek		$3.07		-0.51	33,001,343			$3.58									
google-finance	ek	(-14.25%)	3.07	3.05	-0.51	32.99m	3.18	3.01		5.95	2.75	269.04m		825.95m			-3.88	
howthemarketworks	ek	-14.246%	3.07	3.05	-0.51	32,913,833	3.18	3.01	3.58									
hpcwire	ek	-14.25%	3.070 usd	3.050	-0.5100	32,989,321	3.180	3.010	3.580	5.950	2.750	269,038,172						
insidestocks	ek	-14.25%	3.07	3.05	-0.51	32951137	3.18	3.01										
investopedia	ek	-14.25 %	$3.07	3.05	-0.51				3.58									
investorguide	ek	-14.25%	3.07	3.05	-0.51		3.18	3.01		5.95	2.75			825.9m			-3.947	
marketintellisearch	ek	-14.25 %	$3.07	$3.05	-0.51	32724.50k	$3.18	$3.01	$3.58			269.04m	0.00	0.96b	0.0 %		-3.88	
marketwatch	ek	-14.25%	$3.06	open: 3.05	-0.51	187,812	$3.18	$3.01	$3.58	$5.95	$2.75			$965.85m				
minyanville	ek	-14.25%	3.070 usd	3.050	-0.5100	32,988,821	3.180	3.010	3.580	5.950	2.750	269,038,172						
msn-money	ek	-14.25%	3.07	3.05	-0.51	32.99 mil	3.18	3.01	3.58	5.95	2.75	269.04 mil	-0.80	963.16 mil			-3.91	
nasdaq-com	ek	14.25%	$ 3.07		0.51	32,988,821	$ 3.18	$ 3.01	$ 3.58	$ 5.95	$ 2.75	269,038,000		$ 825,946,660	13.97 %	$0.500000	$ -1.61	
optimum	ek	-14.25%	3.07 ( 4:15 pm edt)	3.05	-0.51	32,988,821	3.18	3.01	3.58	5.95	2.75	269.04m		825.9m	8.14	0.25	-3.87	
paidcontent	ek	-14.25%	3.070 usd	3.050	-0.5100	32,988,821	3.180	3.010	3.580	5.950	2.750	269,038,172						
pc-quote	ek	-14.25%	3.07	3.05	-0.51	32,999,893	3.18	3.01	3.58	5.95	2.75	313,731,596	-0.93473	963,156,000		0.25		
personal-wealth-biz	ek	-14.25%	3.07	3.05	-0.51	33,001,344	3.18	3.01	3.58	5.95	2.75					0.00	-3.947	
predictwallstreet	ek	-13.69%	3.09		-0.49	19,402,201												
raymond-james	ek	-14.25	3.07	3.05	-0.51	32,988,821	3.18	3.01	3.07	5.95	2.75						-3.87	
renewable-energy-world	ek	-14.25%	3.070 usd	3.050	-0.5100	32,988,821	3.180	3.010	3.580	5.950	2.750	269,038,172						
screamingmedia	ek	-14.25%	$	open: 3.05	-0.51	187,162	$3.18	$3.01	$3.58	$5.95	$2.75			$965.85m				
scroli	ek	%	ek			0												
simple-stock-quotes	ek	-14.25%	last trade: 3.07		change: -0.510													
smartmoney	ek	(-14.25%)	3.07	$3.05	-0.51	32,989,321	$3.18	$3.01	$3.58	$5.95	$2.75			963,200	0.00%	$0.25		
stocknod	ek	-14.25%	3.070 usd	3.050	-0.5100	32,989,321	3.180	3.010	3.580	5.950	2.750	269,038,172						
stockpickr	ek	-14.25%	$3.07 -0.51 | -14.25%	3.06	-0.51	32.98m	3.18	3.01	3.58	5.95	2.75							
stocksmart	ek	.0 %	$3.265	5.52	0	584,961	3.35	3.26										
stocktwits	ek	-15.08%	3.04		-0.54													
streetinsider-com	ek	14.25%	3.07	$3.05	-0.51	32,989,321	$3.18	$3.01	$3.58	$5.95	$2.75						$-3.87	
thecramerreport	ek		3.07	3.05	-0.51	32989320	3.18	3.01										
thestree	ek	-14.25%	$3.07	3.06	-0.51	32983671	3.18	3.01	3.58	-5.95	2.75	2.69038172e8		9.65847037e8				
tickerspy	ek	-14.25%	$3.07	3.05	-0.51	32,988,821	3.18	3.01	3.58	5.95	2.75		-0.9	963.0m	0.00%	$0.25		
tmx-quotemedia	ek	-14.25%	3.070	3.050	-0.510	33,001,343	3.180	3.010	3.580	5.950	2.750	269,038,172		825,947,188			-3.92	
updown	ek	-14.25%	$3.07	$3.05	-$0.51	32,822,814	$3.18	$3.01	$3.58	$5.95	$2.75	269.03b		$963m			-3.92	
wallstreetsurvivor	ek	-14.25%	3.07	3.05	-0.51	32,913,833	3.18	3.01		5.95	2.75			$963m			-2.56	
yahoo-finance	ek	14.25%	3.07	3.05	0.51	32,988,821	3.18	3.01	3.58	5.95	2.75			825.95m			-3.95	
ycharts-com	ek	-15.36%	3.03		-0.55					5.95	2.75			814.71m	0.00%		-3.87	
zacks	ek	(-14.25%)	3.07		-0.51	vol.  32,988,821	3.18	3.01		5.95	2.75			963.16 m	0.00	0.00	-2.03	
advfn	hbcp	-0.61	14.7	14.63	-0.09	11722	14.86	14.63										
barchart	hbcp	-0.61%	14.70	14.63	-0.09	14,322	14.86	14.63	14.79	16.19	12.34		22.04	$118.92 m			+0.62	
barrons	hbcp			14.63		11,122	14.86	14.63				7.59 million		$119.40 million	hbcp has not issued dividends in more than 1 year.			
bloomberg	hbcp	-0.609%	14.700	14.630	-0.090	11,722	14.860	14.630		16.19	12.34	8.084mil	19.600	118.833mil			0.750	
boston-com	hbcp	-0.6085%	14.70 usd	14.63	-0.0900	11,722	14.86	14.63	14.79	16.19	12.34	8,083,896						
bostonmerchant	hbcp	-0.6085%	14.70 usd	14.63	-0.0900	11,722	14.86	14.63	14.79	16.19	12.34	8,083,896						
business-insider	hbcp	-0.6085%	14.70 usd	14.63	-0.0900	11,722	14.86	14.63	14.79	16.19	12.34	8,083,896						
chron	hbcp	-0.6085%	14.70 usd	14.63	-0.0900	11,722	14.86	14.63	14.79	16.19	12.34	8,083,896						
cio-com	hbcp	-0.61%	14.70 usd	14.63	-0.0900	11,722	14.86	14.63	14.79	16.19	12.34	8,083,896	23.71	119m				
cnn-money	hbcp	-0.61%today&rsquo;s change	14.70data as of 4:00pm et	14.63	-0.09	11,722	14.86	14.63	14.79				23.7	$118.8m				
easystockalterts	hbcp	-0.62%	14.70	14.63	-0.09	11722	14.86	14.63	14.79	16.19	12.34		23.71				0.62	
eresearch-fidelity-com	hbcp	-0.61%	14.7000	14.6300	-0.0900	11,722	14.8600	14.6300	14.7900	16.1900	12.3400	8,084,000	23.85	$119.56m				
finance-abc7-com	hbcp	-0.6085%	14.70 usd	14.63	-0.0900	11,722	14.86	14.63	14.79	16.19	12.34	8,083,896						
finance-abc7chicago-com	hbcp	-0.6085%	14.70 usd	14.63	-0.0900	11,722	14.86	14.63	14.79	16.19	12.34	8,083,896						
financial-content	hbcp	-0.6085%	14.70 usd	14.63	-0.0900	11,722	14.86	14.63	14.79	16.19	12.34	8,083,896						
finapps-forbes-com	hbcp	-0.6%	$14.70	14.63	-0.09	11,722	14.86	14.63	14.79	16.19	12.34	8 mil	30.6	119 mil	0.0	0.00	0.48	
finviz	hbcp	-0.61%	14.70			11,722			14.79	-9.20%	19.12%	8.08m	23.85	119.50m			0.62	
fool	hbcp	-0.61%	$14.70	$14.63	-0.09	11,722	$14.86	$14.63	$14.79	$16.19	$12.34		23.80	$118.83m				
foxbusiness	hbcp		$14.70		-0.09	11,722			$14.79									
google-finance	hbcp	(-0.61%)	14.70	14.63	-0.09	11,722.00	14.86	14.63		16.19	12.34	8.08m	23.87	118.83m			0.62	
howthemarketworks	hbcp	-0.609%	14.7	14.63	-0.09	11,722	14.86	14.63	14.79									
hpcwire	hbcp	-0.6085%	14.70 usd	14.63	-0.0900	11,722	14.86	14.63	14.79	16.19	12.34	8,083,896						
insidestocks	hbcp	-0.61%	14.70	14.63	-0.09	11722	14.86	14.63										
investopedia	hbcp	-0.61 %	$14.70	14.63	-0.09				14.79									
investorguide	hbcp	-0.61%	14.70	14.63	-0.09		14.86	14.63		16.19	12.34		23.74	118.8m			0.623	
marketintellisearch	hbcp	-0.61 %	$14.70	$14.63	-0.09	8.30k	$14.86	$14.63	$14.79			8.08m	23.85	0.12b	0.0 %		0.62	
marketwatch	hbcp	-0.61%	$14.70	open: 14.63	-0.09	11,122	$14.86	$14.63	$14.79	$16.19	$12.34		23.07	$119.40m			0.64	
minyanville	hbcp	-0.6085%	14.70 usd	14.63	-0.0900	11,722	14.86	14.63	14.79	16.19	12.34	8,083,896						
msn-money	hbcp	-0.61%	14.70	14.63	-0.09	11,722	14.86	14.63	14.79	16.19	12.34	8.08 mil	23.71	119.56 mil			0.62	
nasdaq-com	hbcp	0.61%	$ 14.70	$ 14.63	0.09	11,722	$ 14.86	$ 14.63	$ 14.79	$ 16.19	$ 12.34	8,084,000	23.71	$ 118,834,800			$ 0.62	
optimum	hbcp	-0.61%	14.70 ( 4:00 pm edt)	14.63	-0.09	11,722	14.86	14.63	14.79	16.19	12.34	8.08m	23.7	118.8m			0.62	
paidcontent	hbcp	-0.6085%	14.70 usd	14.63	-0.0900	11,722	14.86	14.63	14.79	16.19	12.34	8,083,896						
pc-quote	hbcp	-0.61%	14.7	14.63	-0.09	11,722	14.86	14.63	14.79	16.19	12.34	8,133,497	23.85484	119,562,000				
personal-wealth-biz	hbcp	-0.61%	14.70	14.63	-0.09	11,722	14.86	14.63	14.79	16.19	12.34		23.74			0.00	0.623	
predictwallstreet	hbcp	-0.61%	14.71		-0.09	11,722												
raymond-james	hbcp	-0.61	14.70	14.63	-0.09	11,722	14.86	14.63	14.70	16.19	12.34		23.71				0.62	
renewable-energy-world	hbcp	-0.6085%	14.70 usd	14.63	-0.0900	11,722	14.86	14.63	14.79	16.19	12.34	8,083,896						
screamingmedia	hbcp	-0.61%	$	open: 14.63	-0.09	11,122	$14.86	$14.63	$14.79	$16.19	$12.34		23.07	$119.40m			0.64	
scroli	hbcp	%	hbcp			0												
simple-stock-quotes	hbcp	-0.61%	last trade: 14.70		change: -0.090								p/e ratio: 23.74					
smartmoney	hbcp	(-0.61%)	14.70	$14.63	-0.09	11,722	$14.86	$14.63	$14.79	$16.19	$12.34			119,600	0.00%	$0.00		
stocknod	hbcp	-0.6085%	14.70 usd	14.63	-0.0900	11,722	14.86	14.63	14.79	16.19	12.34	8,083,896						
stockpickr	hbcp	-0.61%	$14.70 -0.09 | -0.61%	14.63	-0.09	11.72k	14.86	14.63	14.79	16.19	12.34							
stocksmart	hbcp	.0 %	$14.85	14.17	0	600	15.08	14.85										
stocktwits	hbcp	-0.47%	14.72		-0.07													
streetinsider-com	hbcp	0.61%	14.70	$14.63	-0.09	11,722	$14.86	$14.63	$14.79	$16.19	$12.34		23.71				$0.62	
thecramerreport	hbcp		14.70	14.63	-0.09	11722	14.86	14.63										
thestree	hbcp	-0.61%	$14.7	14.63	-0.09	11722	14.86	14.63	14.79	-16.19	12.34	8083896.0		1.19399144e8				
tickerspy	hbcp	-0.61%	$14.70	14.63	-0.09	11,722	14.86	14.63	14.79	16.19	12.34		23.9	119.6m	0.00%	$0.00		
tmx-quotemedia	hbcp	-0.61%	14.700	14.630	-0.090	11,722	14.860	14.630	14.790	16.190	12.340	8,083,896	23.90	118,833,271			0.62	
updown	hbcp	-0.61%	$14.70	$14.63	-$0.09	11,122	$14.86	$14.63	$14.79	$16.19	$12.34	8.08b	23.56	$120m			0.63	
wallstreetsurvivor	hbcp	-0.61%	14.70	14.63	-0.09	11,722	14.86	14.63		16.19	12.34		23.90	$120m			0.62	
yahoo-finance	hbcp	0.61%	14.70	14.63	0.09	11,722	14.86	14.63	14.79	16.19	12.34		23.60	118.82m			0.62	
ycharts-com	hbcp	-0.47%	14.72		-0.07					16.19	12.34		23.74	119.08m	0.00%		0.62	
zacks	hbcp	(-0.61%)	14.70		-0.09	vol.  11,722	14.86	14.63		16.19	12.34		22.08	119.56 m	0.00	0.00	.67	
advfn	cmcsa	1.54	25.73	25.3	0.39	11608937	25.79	25.17										
barchart	cmcsa	+1.54%	25.73	25.30	+0.39	10,753,636	25.79	25.17	25.34	27.04	16.45		18.47	$71.17 b	1.8%	$0.45	+1.32	
barrons	cmcsa	1.99%	25.73	25.30	+0.502	11.599m	25.79	25.17				2.82 billion		$68.39 billion	1.75%	$0.11		
bloomberg	cmcsa	1.992%	25.730	25.300	0.503	11,608,937	25.790	25.170		27.16	16.76	2,084.368mil	18.919	70,409.070mil	1.974	0.112 regular cash	1.360	
boston-com	cmcsa	+1.539%	25.73 usd	25.30	+0.3900	11,601,553	25.79	25.17	25.34	27.16	16.76	2,084,367,723						
bostonmerchant	cmcsa	+1.539%	25.73 usd	25.30	+0.3900	11,601,553	25.79	25.17	25.34	27.16	16.76	2,084,367,723						
business-insider	cmcsa	+1.539%	25.73 usd	25.30	+0.3900	11,601,553	25.79	25.17	25.34	27.16	16.76	2,084,367,723						
chron	cmcsa	+1.539%	25.73 usd	25.30	+0.3900	11,599,953	25.79	25.17	25.34	27.16	16.76	2,084,367,723						
cio-com	cmcsa	+1.54%	25.73 usd	25.30	+0.3900	11,599,953	25.79	25.17	25.34	27.16	16.76	2,084,367,723	19.49	54b	1.9	0.45		
cnn-money	cmcsa	+1.99%	25.73	25.30	+0.50	11,607,337	25.79	25.17	25.23				19.5	$53.6b	1.75%			
easystockalterts	cmcsa	1.54%	25.73	25.30	+0.39	10942466	25.79	25.17	25.34	27.16	16.76		19.49				1.32	
eresearch-fidelity-com	cmcsa	1.99%	25.7300	25.3000	0.5025	11,607,337	25.7900	25.1700	25.2275	27.1600	16.7600	2,084,368,000	19.20	$52.82b	1.78%	$0.112500		
finance-abc7-com	cmcsa	+1.539%	25.73 usd	25.30	+0.3900	11,599,953	25.79	25.17	25.34	27.16	16.76	2,084,367,723						
finance-abc7chicago-com	cmcsa	+1.539%	25.73 usd	25.30	+0.3900	11,599,953	25.79	25.17	25.34	27.16	16.76	2,084,367,723						
financial-content	cmcsa	+1.539%	25.73 usd	25.30	+0.3900	11,599,953	25.79	25.17	25.34	27.16	16.76	2,084,367,723						
finapps-forbes-com	cmcsa	2.0%	$25.73	25.30	0.51	11,607,337	25.79	25.17	25.22	27.16	16.76	2.08 bil	19.5	54 bil	1.7	0.45	1.32	
finviz	cmcsa	1.54%	25.73			11,607,337			25.34	-5.27%	55.68%	2.77b	19.20	70.10b		0.45	1.32	
fool	cmcsa	+1.99%	$25.73	$25.30	0.50	11,607,337	$25.79	$25.17	$25.23	$27.16	$16.76		18.90	$71.17b	2.40%	0.45		
foxbusiness	cmcsa		$25.73		+0.39	11,624,501			$25.34									
google-finance	cmcsa	(1.99%)	25.73	25.30	+0.50	11.61m	25.79	25.17		27.16	16.76	2.76b	19.47	70.95b	1.75	0.11	1.32	
howthemarketworks	cmcsa	1.539%	25.73	25.3	0.39	11,601,553	25.79	25.17	25.34									
hpcwire	cmcsa	+1.539%	25.73 usd	25.30	+0.3900	11,601,553	25.79	25.17	25.34	27.16	16.76	2,084,367,723						
insidestocks	cmcsa	+1.54%	25.73	25.30	+0.39	10182303	25.79	25.17					price earnings ratio: 18.64					
investopedia	cmcsa	+1.48 %	$25.72	25.30	+0.38				25.34									
investorguide	cmcsa	+1.99%	25.73	25.31	+0.5025		25.79	25.17		27.16	16.76		19.11	71.174b			1.32	
marketintellisearch	cmcsa	1.98 %	$25.73	$25.30	0.50	11447.30k	$25.79	$25.17	$25.23			2766.20m	19.20	70.10b	1.78 %		1.32	
marketwatch	cmcsa	+1.99%	$25.73	open: 25.30	+0.50	61,420	$25.79	$25.17	$25.23	$27.16	$16.76		19.44	$68.39b	1.75%	0.11	1.32	
minyanville	cmcsa	+1.539%	25.73 usd	25.30	+0.3900	11,599,953	25.79	25.17	25.34	27.16	16.76	2,084,367,723						
msn-money	cmcsa	+1.99%	25.73	25.30	+0.50	11.61 mil	25.79	25.17	25.23	27.16	16.76	2.77 bil	19.49	69.34 bil	1.78%	0.45	1.32	
nasdaq-com	cmcsa	1.99%	$ 25.73	$ 25.30	0.5025	11,607,337	$ 25.79	$ 25.17	$ 25.2275	$ 27.16	$ 16.76	2,084,368,000	19.49	$ 53,630,788,640	1.78 %	$0.450000	$ 1.32	
optimum	cmcsa	+1.46%	25.71 ( 4:00 pm edt)	25.30	+0.37	11,529,257	25.79	25.17	25.34	27.16	16.76	2.08b	19.5	53.6b	1.75	0.45	1.32	
paidcontent	cmcsa	+1.539%	25.73 usd	25.30	+0.3900	11,599,953	25.79	25.17	25.34	27.16	16.76	2,084,367,723						
pc-quote	cmcsa	1.98%	25.73	25.3	0.50	11,637,800	25.79	25.17	25.2275	27.16	16.76	2,052,774,466	19.19697	52,817,887,000		0.1125		
personal-wealth-biz	cmcsa	+1.99%	25.73	25.31		11,631,201	25.79	25.19	25.2275	27.16	16.76		19.11		1.58	0.398	1.32	
predictwallstreet	cmcsa	+1.99%	25.73		+0.50	11,607,337												
raymond-james	cmcsa	1.99	25.73	25.30	0.50	11,607,337	25.79	25.17	25.73	27.16	16.76		19.49				1.32	
renewable-energy-world	cmcsa	+1.539%	25.73 usd	25.30	+0.3900	11,599,953	25.79	25.17	25.34	27.16	16.76	2,084,367,723						
screamingmedia	cmcsa	+1.99%	$	open: 25.30	+0.50	61,420	$25.79	$25.17	$25.23	$27.16	$16.76		19.44	$68.39b	1.75%	0.11	1.32	
scroli	cmcsa	1.99%	cmcsa 25.73	25.30	0.50	10,166,555	25.79	25.17	25.23	27.16	16.76		19.47				1.32	
simple-stock-quotes	cmcsa	+1.99%	last trade: 25.73		change: 0.502								p/e ratio: 19.11					
smartmoney	cmcsa	(1.99%)	25.73	$25.30	0.50	11,608,937	$25.79	$25.17	$25.23	$27.16	$16.76			52,817,900	1.78%	$0.11		
stocknod	cmcsa	+1.539%	25.73 usd	25.30	+0.3900	11,601,553	25.79	25.17	25.34	27.16	16.76	2,084,367,723						
stockpickr	cmcsa	1.54%	$25.73 0.39 | 1.54%	25.30	0.39	11.61m	25.79	25.17	25.34	27.16	16.76							
stocksmart	cmcsa	.0 %	$24.45	22.03	0	2,192,917	25.17	24.385										
stocktwits	cmcsa	1.54%	25.73		+0.39													
streetinsider-com	cmcsa	1.54%	25.73	$25.30	+0.39	10,942,466	$25.79	$25.17	$25.34	$27.16	$16.76		19.49				$1.32	
thecramerreport	cmcsa		25.73	25.31	+0.5025	11608937	25.79	25.19										
thestree	cmcsa	1.54%	$25.73	25.3	0.39	11599300	25.79	25.17	25.34	-27.16	16.76	2.766194956e9		5.1984131012e10				
tickerspy	cmcsa	1.99%	$25.73	25.30	+0.50	11,607,337	25.79	25.17	25.23	27.16	16.76		19.2	70.0b	1.78%	$0.11		
tmx-quotemedia	cmcsa	1.99%	25.730	25.300	0.502	11,613,293	25.790	25.170	25.228	27.160	16.760	2,766,194,956	19.20	71,174,196,218	1.776	0.113 usd	1.32	
updown	cmcsa	2.02%	$25.73	$25.30	$0.51	11,599,300	$25.79	$25.17	$25.22	$27.16	$16.76	2766.19b	18.99	$70.09b			1.33	
wallstreetsurvivor	cmcsa	1.54%	25.73	25.30	0.39	11,599,953	25.79	25.17		27.16	16.76		19.20	$53b	1.80%	0.38 -	1.29	
yahoo-finance	cmcsa	1.99%	25.73	25.31	0.50	11,607,337	25.79	25.17	25.23	27.16	16.76		19.49	71.17b	1.80%	0.45	1.32	
ycharts-com	cmcsa	+1.54%	25.73		+0.39					27.16	16.76		19.49	71.17b	1.87%		1.32	
zacks	cmcsa	(1.98%)	25.73		0.50	vol.  11,608,937	25.79	25.17		27.16	16.76		18.77	70.10 b	1.78	0.45	1.35	
advfn	safm	-0.94	47.33	47.96	-0.45	260089	48.0	46.89										
barchart	safm	-0.94%	47.33	47.96	-0.45	268,371	48.00	46.89	47.78	52.86	37.88		21.33	$1.05 b	1.45%	$0.68	+1.37	
barrons	safm	0.94%	47.33	47.96	-0.45	255,624	48.00	46.89				21.63 million		$1.04 billion	1.44%	$0.17		
bloomberg	safm	-0.942%	47.330	47.960	-0.450	260,089	48.000	46.890		53.64	38.17	22.139mil	30.536	1,047.850mil	1.395	0.170 regular cash	1.550	
boston-com	safm	-0.9418%	47.33 usd	47.96	-0.4500	259,789	48.00	46.89	47.78	53.64	38.17	22,139,240						
bostonmerchant	safm	-0.9418%	47.33 usd	47.96	-0.4500	259,789	48.00	46.89	47.78	53.64	38.17	22,139,240						
business-insider	safm	-0.9418%	47.33 usd	47.96	-0.4500	259,789	48.00	46.89	47.78	53.64	38.17	22,139,240						
chron	safm	-0.9418%	47.33 usd	47.96	-0.4500	259,789	48.00	46.89	47.78	53.64	38.17	22,139,240						
cio-com	safm	-0.94%	47.33 usd	47.96	-0.4500	259,789	48.00	46.89	47.78	53.64	38.17	22,139,240	33.81	1b	1.4	0.68		
cnn-money	safm	-0.94%today&rsquo;s change	47.33data as of 4:00pm et	47.96	-0.45	255,624	48.00	46.89	47.78				33.8	$1.0b	1.44%			
easystockalterts	safm	-0.94%	47.33	47.96	-0.45	257489	48.00	46.89	47.78	53.64	38.17		33.81				1.40	
eresearch-fidelity-com	safm	-0.94%	47.3300	47.9600	-0.4500	260,089	48.0000	46.8900	47.7800	53.6400	38.1700	22,139,000	34.88	$1.06b	1.42%	$0.170000		
finance-abc7-com	safm	-0.9418%	47.33 usd	47.96	-0.4500	259,789	48.00	46.89	47.78	53.64	38.17	22,139,240						
finance-abc7chicago-com	safm	-0.9418%	47.33 usd	47.96	-0.4500	259,789	48.00	46.89	47.78	53.64	38.17	22,139,240						
financial-content	safm	-0.9418%	47.33 usd	47.96	-0.4500	259,789	48.00	46.89	47.78	53.64	38.17	22,139,240						
finapps-forbes-com	safm	-0.9%	$47.33	47.96	-0.45	260,089	48.00	46.89	47.78	53.64	38.17	22 mil	34.5	1 bil	1.4	0.68	1.37	
finviz	safm	-0.94%	47.33			260,089			47.78	-10.46%	24.94%	22.14m	35.13	1.06b		0.68	1.36	
fool	safm	-0.84%	$47.38	$47.96	-0.40	223,823	$48.00	$46.89	$47.78	$53.64	$38.17		33.50	$1.05b	1.30%	0.68		
foxbusiness	safm		$47.33		-0.45	263,162			$47.78									
google-finance	safm	(-0.94%)	47.33	47.96	-0.45	260,089.00	48.00	46.89		53.64	38.17	22.14m	34.74	1.05b	1.44	0.17	1.36	
howthemarketworks	safm	-0.942%	47.33	47.96	-0.45	259,789	47.99	46.89	47.78									
hpcwire	safm	-0.9418%	47.33 usd	47.96	-0.4500	259,789	48.00	46.89	47.78	53.64	38.17	22,139,240						
insidestocks	safm	-0.94%	47.33	47.96	-0.45	247168	48.00	46.89					price earnings ratio: 21.51					
investopedia	safm	-0.94 %	$47.33	47.96	-0.45				47.78									
investorguide	safm	-0.94%	47.33	47.99	-0.45		48.00	46.89		55.67	38.17		33.27	1.048b			1.436	
marketintellisearch	safm	-0.9 %	$47.35	$47.96	-0.43	269.80k	$48.00	$46.89	$47.78			22.14m	35.13	1.06b	1.42 %		1.36	
marketwatch	safm	-0.94%	$47.35	open: 47.96	-0.45	5,558	$48.00	$46.89	$47.78	$53.64	$38.17		32.79	$1.04b	1.44%	0.17	1.44	
minyanville	safm	-0.9418%	47.33 usd	47.96	-0.4500	259,789	48.00	46.89	47.78	53.64	38.17	22,139,240						
msn-money	safm	-0.94%	47.33	47.96	-0.45	260,089	48.00	46.89	47.78	53.64	38.17	22.14 mil	33.10	1.06 bil	1.42%	0.68	1.36	
nasdaq-com	safm	0.94%	$ 47.33	$ 47.96	0.45	260,089	$ 48	$ 46.89	$ 47.78	$ 53.64	$ 38.17	22,139,000	34.55	$ 1,047,838,870	1.42 %	$0.680000	$ 1.37	
optimum	safm	-0.94%	47.33 ( 4:00 pm edt)	47.96	-0.45	257,489	48.00	46.89	47.78	53.64	38.17	22.14m	33.8	1.0b	1.44	0.68	1.40	
paidcontent	safm	-0.9418%	47.33 usd	47.96	-0.4500	259,789	48.00	46.89	47.78	53.64	38.17	22,139,240						
pc-quote	safm	-0.94%	47.33	47.96	-0.45	263,162	48.0	46.89	47.78	53.64	38.17	22,349,491	33.41259	1,057,801,000		0.17		
personal-wealth-biz	safm	-0.94%	47.33	47.99	-0.45	263,162	47.99	46.89	47.78	55.67	38.17		33.27		1.38	0.66	1.436	
predictwallstreet	safm	-0.94%	47.33		-0.45	260,089												
raymond-james	safm	-0.94	47.33	47.96	-0.45	260,089	48.00	46.89	47.33	53.64	38.17		34.30				1.38	
renewable-energy-world	safm	-0.9418%	47.33 usd	47.96	-0.4500	259,789	48.00	46.89	47.78	53.64	38.17	22,139,240						
screamingmedia	safm	-0.94%	$	open: 47.96	-0.45	5,558	$48.00	$46.89	$47.78	$53.64	$38.17		32.79	$1.04b	1.44%	0.17	1.44	
scroli	safm	%	safm			0												
simple-stock-quotes	safm	-0.94%	last trade: 47.33		change: -0.450								p/e ratio: 33.27					
smartmoney	safm	(-0.94%)	47.33	$47.96	-0.45	260,089	$48.00	$46.89	$47.78	$53.64	$38.17			1,057,800	1.42%	$0.17		
stocknod	safm	-0.9418%	47.33 usd	47.96	-0.4500	259,789	48.00	46.89	47.78	53.64	38.17	22,139,240						
stockpickr	safm	-0.94%	$47.33 -0.45 | -0.94%	47.96	-0.45	260.09k	48.00	46.89	47.78	53.64	38.17							
stocksmart	safm	.0 %	$43.6	40.07	0	81,290	44	43.325										
stocktwits	safm	-0.98%	47.31		-0.47													
streetinsider-com	safm	0.94%	47.33	$47.96	-0.45	257,489	$48.00	$46.89	$47.78	$53.64	$38.17		33.81				$1.40	
thecramerreport	safm		47.33	47.99	-0.45	260089	47.99	46.89										
thestree	safm	-0.94%	$47.33	47.96	-0.45	260089	48.0	46.89	47.78	-53.64	38.17	2.213924e7		1.038773141e9				
tickerspy	safm	-0.94%	$47.33	47.96	-0.45	260,089	48.00	46.89	47.78	53.64	38.17		33.4	1.0b	1.42%	$0.17		
tmx-quotemedia	safm	-0.94%	47.330	47.960	-0.450	262,862	48.000	46.890	47.780	53.640	38.170	22,139,240	34.10	1,047,850,229	1.423	0.170 usd	1.40	
updown	safm	-0.94%	$47.33	$47.96	-$0.45	255,624	$48.00	$46.89	$47.78	$53.64	$38.17	22.13b	30.31	$1.05b			1.58	
wallstreetsurvivor	safm	-0.94%	47.33	47.96	-0.45	259,789	47.99	46.89		53.64	38.17		34.10	$1b	1.40%	0.62 -	6.07	
yahoo-finance	safm	0.94%	47.33	47.99	0.45	260,089	48.00	46.89	47.78	53.64	38.17		32.96	1.05b	1.40%	0.68	1.44	
ycharts-com	safm	-0.98%	47.31		-0.47					53.64	38.17		32.85	1.05b	1.41%		1.44	
zacks	safm	(-0.94%)	47.33		-0.45	vol.  260,089	48.00	46.89		53.64	38.17		21.72	1.06 b	1.42	0.68	2.2	
advfn	ep	1.14	20.43	20.25	0.23	6497177	20.45	19.94										
barchart	ep	+1.14%	20.43	20.25	+0.23	6,497,177	20.45	19.94	20.20	21.53	10.84		21.35	$14.40 b	0.2%	$0.04	+0.57	
barrons	ep	1.14%	20.43	20.25	+0.23	6.487m	20.45	19.94				762.00 million		$15.43 billion	0.20%	$0.01		
bloomberg	ep	1.139%	20.430	20.250	0.230	6,497,177	20.450	19.940		21.54	10.60	768.967mil	30.044	15,710.000mil	0.196	0.010 regular cash	0.680	
boston-com	ep	+1.139%	20.43 usd	20.25	+0.2300	6,497,177	20.45	19.94	20.20	20.72	10.60	768,967,144						
bostonmerchant	ep	+1.139%	20.43 usd	20.25	+0.2300	6,497,177	20.45	19.94	20.20	20.72	10.60	768,967,144						
business-insider	ep	+1.139%	20.43 usd	20.25	+0.2300	6,497,177	20.45	19.94	20.20	20.72	10.60	768,967,144						
chron	ep	+1.139%	20.43 usd	20.25	+0.2300	6,497,177	20.45	19.94	20.20	20.72	10.60	768,967,144						
cio-com	ep	+1.14%	20.43 usd	20.25	+0.2300	6,497,177	20.45	19.94	20.20	20.72	10.60	768,967,144	35.22	16b	0.2	0.04		
cnn-money	ep	+1.14%	20.43	20.25	+0.23	6,497,177	20.45	19.94	20.20				35.2	$15.7b	0.20%			
easystockalterts	ep	1.14%	20.43	20.25	+0.23	6497177	20.45	19.94	20.20	21.54	10.60		35.22				0.58	
eresearch-fidelity-com	ep	1.14%	20.4300	20.2500	0.2300	6,497,177	20.4500	19.9400	20.2000	21.5400	10.6000	768,967,000	35.44	$15.53b	0.20%	$0.010000		
finance-abc7-com	ep	+1.139%	20.43 usd	20.25	+0.2300	6,497,177	20.45	19.94	20.20	20.72	10.60	768,967,144						
finance-abc7chicago-com	ep	+1.139%	20.43 usd	20.25	+0.2300	6,497,177	20.45	19.94	20.20	20.72	10.60	768,967,144						
financial-content	ep	+1.139%	20.43 usd	20.25	+0.2300	6,497,177	20.45	19.94	20.20	20.72	10.60	768,967,144						
finapps-forbes-com	ep	1.1%	$20.43	20.25	0.23	6,497,177	20.45	19.94	20.20	21.54	10.60	769 mil	35.8	16 bil	0.2	0.04	0.57	
finviz	ep	1.14%	20.43			6,497,177			20.20	-5.11%	93.26%	768.97m	35.84	15.71b		0.04	0.57	
fool	ep	+1.14%	$20.43	$20.25	0.23	6,472,525	$20.45	$19.94	$20.20	$21.54	$10.60		34.60	$15.71b	0.40%	0.04		
foxbusiness	ep		$20.43		+0.23	6,497,177			$20.20									
google-finance	ep	(1.14%)	20.43	20.25	+0.23	6.50m	20.45	19.94		21.54	10.60	768.97m	36.05	15.71b	0.20	0.01	0.57	
howthemarketworks	ep	1.139%	20.43	20.25	0.23	6,486,725	20.45	19.94	20.2									
hpcwire	ep	+1.139%	20.43 usd	20.25	+0.2300	6,497,177	20.45	19.94	20.20	20.72	10.60	768,967,144						
insidestocks	ep	+1.14%	20.43	20.25	+0.23	6486725	20.45	19.94					price earnings ratio: 21.73					
investopedia	ep	+1.14 %	$20.43	20.25	+0.23				20.20									
investorguide	ep	+1.14%	20.43	20.25	+0.23		20.45	19.94		21.54	10.60		35.94	15.710b			0.562	
marketintellisearch	ep	1.14 %	$20.43	$20.25	0.23	6409.50k	$20.45	$19.94	$20.20			768.97m	35.44	15.53b	0.2 %		0.57	
marketwatch	ep	+1.14%	$20.39	open: 20.25	+0.23	38,461	$20.45	$19.94	$20.20	$21.54	$10.97		38.84	$15.43b	0.20%	0.01	0.53	
minyanville	ep	+1.139%	20.43 usd	20.25	+0.2300	6,497,177	20.45	19.94	20.20	20.72	10.60	768,967,144						
msn-money	ep	+1.14%	20.43	20.25	+0.23	6.5 mil	20.45	19.94	20.20	21.54	10.60	768.97 mil	35.84	15.53 bil	0.20%	0.04	0.57	
nasdaq-com	ep	1.14%	$ 20.43		0.23	6,497,177	$ 20.45	$ 19.94	$ 20.20	$ 21.54	$ 10.60	768,967,000	35.84	$ 15,709,995,810	0.2 %	$0.040000	$ 0.57	
optimum	ep	+1.14%	20.43 ( 4:15 pm edt)	20.25	+0.23	6,497,177	20.45	19.94	20.20	21.54	10.60	768.97m	35.2	15.7b	0.20	0.04	0.58	
paidcontent	ep	+1.139%	20.43 usd	20.25	+0.2300	6,497,177	20.45	19.94	20.20	20.72	10.60	768,967,144						
pc-quote	ep	1.14%	20.43	20.25	0.23	6,497,177	20.45	19.94	20.2	21.54	10.60	760,310,034	35.4386	15,533,134,000		0.01		
personal-wealth-biz	ep	+1.14%	20.43	20.25		6,497,177	20.45	19.94	20.20	21.54	10.60		35.94		0.20	0.04	0.562	
predictwallstreet	ep	+1.14%	20.43		+0.23	6,497,177												
raymond-james	ep	1.14	20.43	20.25	0.23	6,497,177	20.45	19.94	20.43	21.54	10.60		35.22				0.58	
renewable-energy-world	ep	+1.139%	20.43 usd	20.25	+0.2300	6,497,177	20.45	19.94	20.20	20.72	10.60	768,967,144						
screamingmedia	ep	+1.14%	$	open: 20.25	+0.23	38,461	$20.45	$19.94	$20.20	$21.54	$10.97		38.84	$15.43b	0.20%	0.01	0.53	
scroli	ep	1.14%	ep 20.43	20.25	0.23	5,713,060	20.45	19.94	20.20	21.54	10.60		36.05				0.57	
simple-stock-quotes	ep	+1.14%	last trade: 20.43		change: 0.230								p/e ratio: 35.94					
smartmoney	ep	(1.14%)	20.43	$20.25	0.23	6,497,177	$20.45	$19.94	$20.20	$21.54	$10.60			15,533,100	0.20%	$0.01		
stocknod	ep	+1.139%	20.43 usd	20.25	+0.2300	6,497,177	20.45	19.94	20.20	20.72	10.60	768,967,144						
stockpickr	ep	1.14%	$20.43 0.23 | 1.14%	20.30	0.23	6.50m	20.45	19.94	20.20	21.54	10.60							
stocksmart	ep	.0 %	$20.65	13.7	0	1,009,434	21.28	20.58										
stocktwits	ep	1.09%	20.42		+0.22													
streetinsider-com	ep	1.14%	20.43	$20.25	+0.23	6,497,177	$20.45	$19.94	$20.20	$21.54	$10.60		35.22				$0.58	
thecramerreport	ep		20.43	20.25	+0.23	6497177	20.45	19.94										
thestree	ep	1.14%	$20.43	20.3	0.23	6496760	20.45	19.94	20.2	-21.54	10.6	7.68967144e8		1.543317058e10				
tickerspy	ep	1.14%	$20.43	20.25	+0.23	6,497,177	20.45	19.94	20.20	21.54	10.60		35.4	15.4b	0.20%	$0.01		
tmx-quotemedia	ep	1.14%	20.430	20.250	0.230	6,497,177	20.450	19.940	20.200	21.540	10.600	768,967,144	34.80	15,709,998,752	0.198	0.010 usd	0.58	
updown	ep	1.14%	$20.43	$20.25	$0.23	6,458,899	$20.45	$19.94	$20.20	$21.54	$10.60	768.96b	35.12	$15.53b			0.58	
wallstreetsurvivor	ep	1.14%	20.43	20.25	0.23	6,486,725	20.45	19.94		21.54	10.60		34.80	$16b	0.20%	0.04 -	1.00	
yahoo-finance	ep	1.14%	20.43	20.25	0.23	6,497,177	20.45	19.94	20.20	21.54	10.60		36.35	15.71b	0.20%	0.04	0.56	
ycharts-com	ep	+1.09%	20.42		+0.22					21.54	10.60		35.82	14.39b	0.20%		0.57	
zacks	ep	(1.14%)	20.43		0.23	vol.  6,497,177	20.45	19.94		21.54	10.60		21.49	15.53 b	0.20	0.04	.94	
advfn	sumr	0.73	8.179	8.16	0.059	91880	8.339	8.14										
barchart	sumr	+0.74%	8.18	8.16	+0.06	96,473	8.34	8.14	8.12	9.48	6.26		17.40	$129.73 m			+0.36	
barrons	sumr	0.73%	8.179	8.16	+0.059	90,151	8.339	8.14				16.41 million		$142.95 million	sumr has not issued dividends in more than 1 year.			
bloomberg	sumr	0.727%	8.179	8.160	0.059	91,880	8.339	8.140		9.48	6.22	17.475mil	19.474	142.930mil			0.420	
boston-com	sumr	+0.7266%	8.179 usd	8.160	+0.0590	91,880	8.339	8.140	8.120	9.480	6.220	17,475,237						
bostonmerchant	sumr	+0.7266%	8.179 usd	8.160	+0.0590	91,880	8.339	8.140	8.120	9.480	6.220	17,475,237						
business-insider	sumr	+0.7266%	8.179 usd	8.160	+0.0590	91,880	8.339	8.140	8.120	9.480	6.220	17,475,237						
chron	sumr	+0.7266%	8.179 usd	8.160	+0.0590	90,151	8.339	8.140	8.120	9.480	6.220	17,475,237						
cio-com	sumr	+0.73%	8.179 usd	8.160	+0.0590	90,151	8.339	8.140	8.120	9.480	6.220	17,475,237	22.72	143m				
cnn-money	sumr	+0.73%today&rsquo;s change	8.18data as of 4:00pm et	8.16	+0.059	90,151	8.34	8.14	8.12				22.7	$142.9m				
easystockalterts	sumr	0.74%	8.18	8.16	+0.06	90151	8.34	8.14	8.12	9.48	6.22		22.72				0.36	
eresearch-fidelity-com	sumr	0.73%	8.1790	8.1600	0.0590	90,151	8.3390	8.1400	8.1200	9.4800	6.2201	17,475,000	22.56	$141.90m				
finance-abc7-com	sumr	+0.7266%	8.179 usd	8.160	+0.0590	90,151	8.339	8.140	8.120	9.480	6.220	17,475,237						
finance-abc7chicago-com	sumr	+0.7266%	8.179 usd	8.160	+0.0590	90,151	8.339	8.140	8.120	9.480	6.220	17,475,237						
financial-content	sumr	+0.7266%	8.179 usd	8.160	+0.0590	90,151	8.339	8.140	8.120	9.480	6.220	17,475,237						
finapps-forbes-com	sumr	0.7%	$8.18	8.16	0.06	90,151	8.34	8.14	8.12	9.48	6.22	17 mil	22.7	143 mil	0.0	0.00	0.36	
finviz	sumr	0.73%	8.18			90,151			8.12	-13.72%	31.50%	17.48m	22.56	141.94m			0.36	
fool	sumr	+0.73%	$8.18	$8.16	0.06	90,151	$8.34	$8.14	$8.12	$9.48	$6.22		22.70	$142.93m				
foxbusiness	sumr		$8.18		+0.06	91,880			$8.12									
google-finance	sumr	(0.73%)	8.18	8.16	+0.06	90,151.00	8.34	8.14		9.48	6.22	17.48m	22.64	142.93m			0.36	
howthemarketworks	sumr	0.727%	8.179	8.16	0.059	90,151	8.339	8.14	8.12									
hpcwire	sumr	+0.7266%	8.179 usd	8.160	+0.0590	91,880	8.339	8.140	8.120	9.480	6.220	17,475,237						
insidestocks	sumr	+0.73%	8.18	8.16	+0.06	91880	8.34	8.14					price earnings ratio: 17.40					
investopedia	sumr	+0.73 %	$8.18	8.16	+0.06				8.12									
investorguide	sumr	+0.73%	8.179	8.28	+0.059		8.33	8.14		9.48	6.22		22.56	142.9m			0.36	
marketintellisearch	sumr	0.74 %	$8.18	$8.16	0.06	89.70k	$8.33	$8.14	$8.12			17.48m	22.56	0.14b	0.0 %		0.36	
marketwatch	sumr	+0.73%	$8.19	open: 8.16	+0.06	1,729	$8.34	$8.14	$8.12	$9.48	$6.26		22.93	$142.95m			0.36	
minyanville	sumr	+0.7266%	8.179 usd	8.160	+0.0590	90,151	8.339	8.140	8.120	9.480	6.220	17,475,237						
msn-money	sumr	+0.73%	8.18	8.16	+0.06	90,151	8.34	8.14	8.12	9.48	6.22	17.48 mil	23.37	141.9 mil			0.36	
nasdaq-com	sumr	0.73%	$ 8.179	$ 8.16	0.059	90,151	$ 8.339	$ 8.14	$ 8.12	$ 9.48	$ 6.2201	17,475,000	22.72	$ 142,928,025			$ 0.36	
optimum	sumr	+0.73%	8.18 ( 4:00 pm edt)	8.16	+0.06	90,151	8.34	8.14	8.12	9.48	6.22	17.48m	22.7	142.9m			0.36	
paidcontent	sumr	+0.7266%	8.179 usd	8.160	+0.0590	90,151	8.339	8.140	8.120	9.480	6.220	17,475,237						
pc-quote	sumr	0.74%	8.179	8.16	0.06	91,880	8.339	8.14	8.12	9.48	6.22	17,348,942	23.2	141,897,000				
personal-wealth-biz	sumr	+0.73%	8.179	8.16		91,880	8.339	8.14	8.12	9.48	6.22		22.56			0.00	0.36	
predictwallstreet	sumr	+0.73%	8.18		+0.06	90,151												
raymond-james	sumr	0.73	8.18	8.16	0.06	90,151	8.34	8.14	8.18	9.48	6.22		20.97				0.39	
renewable-energy-world	sumr	+0.7266%	8.179 usd	8.160	+0.0590	90,151	8.339	8.140	8.120	9.480	6.220	17,475,237						
screamingmedia	sumr	+0.73%	$	open: 8.16	+0.06	3,441	$8.34	$8.14	$8.12	$9.48	$6.26		22.93	$142.95m			0.36	
scroli	sumr	%	sumr			0												
simple-stock-quotes	sumr	+0.73%	last trade: 8.18		change: 0.059								p/e ratio: 22.56					
smartmoney	sumr	(0.73%)	8.18	$8.16	0.06	91,880	$8.34	$8.14	$8.12	$9.48	$6.22			141,900	0.00%	$0.00		
stocknod	sumr	+0.7266%	8.179 usd	8.160	+0.0590	91,880	8.339	8.140	8.120	9.480	6.220	17,475,237						
stockpickr	sumr	0.73%	$8.18 0.06 | 0.73%	8.16	0.06	91.88k	8.34	8.14	8.12	9.48	6.22							
stocksmart	sumr	.0 %	$8.1	7.72	0	6,766	8.24	7.9										
stocktwits	sumr	0.98%	8.20		+0.08													
streetinsider-com	sumr	0.74%	8.18	$8.16	+0.06	90,151	$8.34	$8.14	$8.12	$9.48	$6.22		22.72				$0.36	
thecramerreport	sumr		8.179	8.16	+0.059	90151	8.33	8.14										
thestree	sumr	0.73%	$8.18	8.16	0.06	90151	8.34	8.14	8.12	-9.48	6.22	1.7475237e7		1.42947439e8				
tickerspy	sumr	0.73%	$8.18	8.16	+0.06	90,151	8.34	8.14	8.12	9.48	6.22		23.2	141.0m	0.00%	$0.00		
tmx-quotemedia	sumr	0.73%	8.179	8.160	0.059	91,880	8.339	8.140	8.120	9.480	6.220	17,475,237	22.60	142,929,963			0.36	
updown	sumr	0.74%	$8.18	$8.16	$0.06	90,151	$8.34	$8.14	$8.12	$9.48	$6.22	17.47b	21.09	$142m			0.38	
wallstreetsurvivor	sumr	0.73%	8.18	8.16	0.06	90,151	8.34	8.14		9.48	6.22		22.60	$142m			0.40	
yahoo-finance	sumr	0.73%	8.18	8.16	0.06	90,151	8.33	8.14	8.12	9.48	6.22		22.72	142.93m			0.36	
ycharts-com	sumr	+0.99%	8.20		+0.08					9.48	6.22		22.78	130.05m	0.00%		0.36	
zacks	sumr	(0.74%)	8.18		0.06	vol.  90,151	8.34	8.14		9.48	6.22		17.28	141.90 m	0.00	0.00	.47	
advfn	aray	1.62	8.14	8.0	0.13	471928	8.19	7.91										
barchart	aray	+1.62%	8.14	8.00	+0.13	471,928	8.19	7.91	8.01	11.16	5.85		97.13	$489.05 m			+0.05	
barrons	aray	1.62%	8.14	8.00	+0.13	469,241	8.19	7.91				60.19 million		$539.36 million	aray has not issued dividends in more than 1 year.			
bloomberg	aray	1.623%	8.140	8.000	0.130	471,928	8.190	7.910		11.16	5.85	69.415mil	162.800	565.039mil			0.050	
boston-com	aray	+1.623%	8.140 usd	8.000	+0.1300	471,928	8.190	7.910	8.010	11.16	5.850	60,155,187						
bostonmerchant	aray	+1.623%	8.140 usd	8.000	+0.1300	471,928	8.190	7.910	8.010	11.16	5.850	60,155,187						
business-insider	aray	+1.623%	8.140 usd	8.000	+0.1300	471,928	8.190	7.910	8.010	11.16	5.850	60,155,187						
chron	aray	+1.623%	8.140 usd	8.000	+0.1300	469,241	8.190	7.910	8.010	11.16	5.850	60,155,187						
cio-com	aray	+1.62%	8.140 usd	8.000	+0.1300	469,241	8.190	7.910	8.010	11.16	5.850	60,155,187	135.67	490m				
cnn-money	aray	+1.62%	8.14	8.00	+0.13	460,457	8.19	7.91	8.01				135.7	$489.7m				
easystockalterts	aray	1.63%	8.14	8.00	+0.13	469241	8.19	7.91	8.01	11.16	5.85		135.67				0.06	
eresearch-fidelity-com	aray	1.62%	8.1400	8.0000	0.1300	469,241	8.1900	7.9100	8.0100	11.1600	5.8500	60,155,000	160.20	$481.84m				
finance-abc7-com	aray	+1.623%	8.140 usd	8.000	+0.1300	469,241	8.190	7.910	8.010	11.16	5.850	60,155,187						
finance-abc7chicago-com	aray	+1.623%	8.140 usd	8.000	+0.1300	469,241	8.190	7.910	8.010	11.16	5.850	60,155,187						
financial-content	aray	+1.623%	8.140 usd	8.000	+0.1300	469,241	8.190	7.910	8.010	11.16	5.850	60,155,187						
finapps-forbes-com	aray	1.6%	$8.14	8.00	0.13	469,241	8.19	7.91	8.01	11.16	5.85	69 mil	162.8	565 mil	0.0	0.00	0.05	
finviz	aray	1.62%	8.14			469,241			8.01	-27.06%	39.15%	60.16m	203.50	489.70m			0.04	
fool	aray	+1.62%	$8.14	$8.00	0.13	469,241	$8.19	$7.91	$8.01	$11.16	$5.85		129.50	$489.66m				
foxbusiness	aray		$8.14		+0.13	471,928			$8.01									
google-finance	aray	(1.62%)	8.14	8.00	+0.13	469,241.00	8.19	7.91		11.16	5.85	60.16m	184.12	489.66m			0.04	
howthemarketworks	aray	1.623%	8.14	8	0.13	460,457	8.19	7.91	8.01									
hpcwire	aray	+1.623%	8.140 usd	8.000	+0.1300	471,928	8.190	7.910	8.010	11.16	5.850	60,155,187						
insidestocks	aray	+1.62%	8.14	8.00	+0.13	469241	8.19	7.91					price earnings ratio: 162.80					
investopedia	aray	+1.62 %	$8.14	8.00	+0.13				8.01									
investorguide	aray	+1.62%	8.14	8.00	+0.13		8.19	7.91		11.16	5.85		140.53	489.7m			0.057	
marketintellisearch	aray	1.62 %	$8.14	$8.00	0.13	456.60k	$8.17	$8.00	$8.01			60.16m	200.25	0.48b	0.0 %		0.04	
marketwatch	aray	+1.62%	$8.15	open: 8.00	+0.13	13,322	$8.19	$7.91	$8.01	$11.16	$5.85		146.93	$539.36m			0.06	
minyanville	aray	+1.623%	8.140 usd	8.000	+0.1300	469,241	8.190	7.910	8.010	11.16	5.850	60,155,187						
msn-money	aray	+1.62%	8.14	8.00	+0.13	469,241	8.19	7.91	8.01	11.16	5.85	60.16 mil	135.67	481.84 mil			0.04	
nasdaq-com	aray	1.62%	$ 8.14	$ 8	0.13	469,241	$ 8.19	$ 7.91	$ 8.01	$ 11.16	$ 5.85	69,920,000	162.8	$ 569,148,800			$ 0.05	
optimum	aray	+1.62%	8.14 ( 4:30 pm edt)	8.00	+0.13	469,241	8.19	7.91	8.01	11.16	5.85	60.16m	135.7	489.7m			0.06	
paidcontent	aray	+1.623%	8.140 usd	8.000	+0.1300	469,241	8.190	7.910	8.010	11.16	5.850	60,155,187						
pc-quote	aray	1.62%	8.14	8.0	0.13	471,928	8.19	7.91	8.01	11.16	5.85	68,306,413	133.5	556,014,000				
personal-wealth-biz	aray	+1.62%	8.14	8.00		471,928	8.19	7.91	8.01	11.16	5.85		140.53			0.00	0.057	
predictwallstreet	aray	+1.62%	8.14		+0.13	469,241												
raymond-james	aray	1.62	8.14	8.00	0.13	469,241	8.19	7.91	8.14	11.16	5.85		135.67				0.06	
renewable-energy-world	aray	+1.623%	8.140 usd	8.000	+0.1300	469,241	8.190	7.910	8.010	11.16	5.850	60,155,187						
screamingmedia	aray	+1.62%	$	open: 8.00	+0.13	13,322	$8.19	$7.91	$8.01	$11.16	$5.85		146.93	$539.36m			0.06	
scroli	aray	%	aray			0												
simple-stock-quotes	aray	+1.62%	last trade: 8.14		change: 0.130								p/e ratio: 140.53					
smartmoney	aray	(1.62%)	8.14	$8.00	0.13	471,928	$8.19	$7.91	$8.01	$11.16	$5.85			481,800	0.00%	$0.00		
stocknod	aray	+1.623%	8.140 usd	8.000	+0.1300	471,928	8.190	7.910	8.010	11.16	5.850	60,155,187						
stockpickr	aray	1.62%	$8.14 0.13 | 1.62%	8.00	0.13	469.24k	8.19	7.91	8.01	11.16	5.85							
stocksmart	aray	.0 %	$7.3	6.79	0	67,193	7.5	7.28										
stocktwits	aray	1.37%	8.12		+0.11													
streetinsider-com	aray	1.62%	8.14	$8.00	+0.13	469,241	$8.19	$7.91	$8.01	$11.16	$5.85		135.67				$0.06	
thecramerreport	aray		8.14	8.00	+0.13	471928	8.19	7.91										
thestree	aray	1.62%	$8.14	8.0	0.13	469241	8.19	7.91	8.01	-11.16	5.85	6.0155187e7		4.67405803e8				
tickerspy	aray	1.62%	$8.14	8.00	+0.13	469,241	8.19	7.91	8.01	11.16	5.85		133.5	481.8m	0.00%	$0.00		
tmx-quotemedia	aray	1.62%	8.140	8.000	0.130	471,928	8.190	7.910	8.010	11.160	5.850	60,155,187	133.50	489,663,222			0.06	
updown	aray	1.62%	$8.14	$8.00	$0.13	459,457	$8.19	$7.91	$8.01	$11.16	$5.85		142.48	$482m				
wallstreetsurvivor	aray	1.62%	8.14	8.00	0.13	460,457	8.19	7.91		11.16	5.85		133.50	$482m			0.05	
yahoo-finance	aray	1.62%	8.14	8.00	0.13	469,241	8.19	7.91	8.01	11.16	5.85		142.81	489.66m			0.06	
ycharts-com	aray	+1.37%	8.12		+0.11					11.16	5.85		135.33	487.85m	0.00%		0.06	
zacks	aray	(1.62%)	8.14		0.13	vol.  469,241	8.19	7.91		11.16	5.85		100.13	556.01 m	0.00	0.00	.08	
advfn	orcl	0.43	33.05	32.89	0.14	25237394	33.2	32.48										
barchart	orcl	+0.43%	33.05	32.85	+0.14	23,436,019	33.20	32.48	32.91	36.50	21.33		15.30	$166.98 b	0.74%	$0.24	+1.51	
barrons	orcl	0.43%	33.05	32.89	+0.14	25.039m	33.20	32.48				5.13 billion		$164.28 billion	0.73%	$0.06		
bloomberg	orcl	0.425%	33.050	32.890	0.140	23,044,748	33.200	32.480		36.50	21.24	5,065.515mil	18.672	167,415.300mil	0.636	0.060 regular cash	1.770	
boston-com	orcl	+0.4254%	33.05 usd	32.89	+0.1400	25,208,629	33.20	32.48	32.91	36.50	21.24	5,065,515,000						
bostonmerchant	orcl	+0.4254%	33.05 usd	32.89	+0.1400	25,208,629	33.20	32.48	32.91	36.50	21.24	5,065,515,000						
business-insider	orcl	+0.4254%	33.05 usd	32.89	+0.1400	25,208,629	33.20	32.48	32.91	36.50	21.24	5,065,515,000						
chron	orcl	+0.4254%	33.05 usd	32.89	+0.1400	25,186,099	33.20	32.48	32.91	36.50	21.24	5,065,515,000						
cio-com	orcl	+0.43%	33.05 usd	32.89	+0.1400	25,186,099	33.20	32.48	32.91	36.50	21.24	5,065,515,000	19.79	167b	0.8	0.24		
cnn-money	orcl	+0.43%	33.05	32.89	+0.14	25,134,284	33.20	32.48	32.91				19.8	$167.4b	0.73%			
easystockalterts	orcl	0.43%	33.05	32.89	+0.14	25186099	33.20	32.48	32.91	36.50	21.24		19.79				1.67	
eresearch-fidelity-com	orcl	0.43%	33.0500	32.8900	0.1400	25,214,864	33.2000	32.4800	32.9100	36.5000	21.2400	5,065,515,000	19.71	$166.71b	0.73%	$0.060000		
finance-abc7-com	orcl	+0.4254%	33.05 usd	32.89	+0.1400	25,186,099	33.20	32.48	32.91	36.50	21.24	5,065,515,000						
finance-abc7chicago-com	orcl	+0.4254%	33.05 usd	32.89	+0.1400	25,186,099	33.20	32.48	32.91	36.50	21.24	5,065,515,000						
financial-content	orcl	+0.4254%	33.05 usd	32.89	+0.1400	25,186,099	33.20	32.48	32.91	36.50	21.24	5,065,515,000						
finapps-forbes-com	orcl	0.4%	$33.05	32.89	0.14	25,214,864	33.20	32.48	32.91	36.50	21.24	5.07 bil	19.8	167 bil	0.7	0.24	1.67	
finviz	orcl	0.43%	33.05			25,206,996			32.91	-9.45%	56.77%	5.06b	19.83	166.54b		0.24	1.66	
fool	orcl	+0.43%	$33.05	$32.89	0.14	25,214,864	$33.20	$32.48	$32.91	$36.50	$21.24		19.40	$167.42b	0.80%	0.24		
foxbusiness	orcl		$33.05		+0.14	25,275,531			$32.91									
google-finance	orcl	(0.43%)	33.05	32.89	+0.14	25.21m	33.20	32.48		36.50	21.24	5.07b	19.86	167.42b	0.73	0.06	1.66	
howthemarketworks	orcl	0.425%	33.05	32.89	0.14	25,186,099	33.2	32.48	32.91									
hpcwire	orcl	+0.4254%	33.05 usd	32.89	+0.1400	25,186,653	33.20	32.48	32.91	36.50	21.24	5,065,515,000						
insidestocks	orcl	+0.43%	33.05	32.85	+0.14	21514309	33.20	32.48					price earnings ratio: 14.89					
investopedia	orcl	+0.46 %	$33.06	32.89	+0.15				32.91									
investorguide	orcl	+0.43%	33.05	32.85	+0.14		33.20	32.48		36.50	21.24		19.71	167.4b			1.67	
marketintellisearch	orcl	0.46 %	$33.06	$32.89	0.15	24928.20k	$33.20	$32.48	$32.91			5060.52m	19.83	166.54b	0.73 %		1.66	
marketwatch	orcl	+0.43%	$33.06	open: 32.89	+0.14	290,847	$33.20	$32.48	$32.91	$36.50	$21.66		19.97	$164.28b	0.73%	0.06	1.66	
minyanville	orcl	+0.4254%	33.05 usd	32.89	+0.1400	25,186,099	33.20	32.48	32.91	36.50	21.24	5,065,515,000						
msn-money	orcl	+0.43%	33.05	32.89	+0.14	25.21 mil	33.20	32.48	32.91	36.50	21.24	5.07 bil	19.79	166.71 bil	0.73%	0.24	1.66	
nasdaq-com	orcl	0.43%	$ 33.05	$ 32.89	0.14	25,214,864	$ 33.20	$ 32.48	$ 32.91	$ 36.50	$ 21.24	5,060,516,000	19.79	$ 167,250,053,800	0.73 %	$0.240000	$ 1.67	
optimum	orcl	+0.46%	33.06 ( 4:00 pm edt)	32.89	+0.15	24,852,592	33.20	32.48	32.91	36.50	21.24	5.07b	19.8	167.5b	0.73	0.24	1.67	
paidcontent	orcl	+0.4254%	33.05 usd	32.89	+0.1400	25,186,099	33.20	32.48	32.91	36.50	21.24	5,065,515,000						
pc-quote	orcl	0.43%	33.05	32.89	0.14	25,363,041	33.2	32.48	32.91	36.50	21.24	5,044,057,489	19.70659	166,706,100,000		0.06		
personal-wealth-biz	orcl	+0.43%	33.05	32.85		25,267,662	33.20	32.49	32.91	36.50	21.24		19.71		0.64	0.21	1.67	
predictwallstreet	orcl	0.00%	32.91		0.00													
raymond-james	orcl	0.43	33.05	32.89	0.14	26,955,765	33.20	32.48	33.05	36.50	21.24		19.56				1.69	
renewable-energy-world	orcl	+0.4254%	33.05 usd	32.89	+0.1400	25,186,099	33.20	32.48	32.91	36.50	21.24	5,065,515,000						
screamingmedia	orcl	+0.43%	$	open: 32.89	+0.14	290,293	$33.20	$32.48	$32.91	$36.50	$21.66		19.97	$164.28b	0.73%	0.06	1.66	
scroli	orcl	0.43%	orcl 33.05	32.89	0.14	21,776,655	33.20	32.48	32.91	36.50	21.24		19.86				1.66	
simple-stock-quotes	orcl	+0.43%	last trade: 33.05		change: 0.140								p/e ratio: 19.71					
smartmoney	orcl	(0.43%)	33.05	$32.89	0.14	25,257,094	$33.20	$32.48	$32.91	$36.50	$21.24			166,706,100	0.73%	$0.06		
stocknod	orcl	+0.4254%	33.05 usd	32.89	+0.1400	25,228,329	33.20	32.48	32.91	36.50	21.24	5,065,515,000						
stockpickr	orcl	0.43%	$33.05 0.14 | 0.43%	32.89	0.14	25.21m	33.20	32.48	32.91	36.50	21.24							
stocksmart	orcl	.0 %	$32.9	31.21	0	3,345,466	34.3	32.83										
stocktwits	orcl	0.40%	33.04		+0.13													
streetinsider-com	orcl	0.43%	33.05	$32.89	+0.14	25,186,099	$33.20	$32.48	$32.91	$36.50	$21.24		19.79				$1.67	
thecramerreport	orcl		33.05	32.85	+0.14	25206996	33.20	32.49										
thestree	orcl	0.43%	$33.05	32.89	0.14	25214864	33.2	32.48	32.91	-36.5	21.24	5.065515e9		1.6427465145e11				
tickerspy	orcl	0.43%	$33.05	32.89	+0.14	25,214,864	33.20	32.48	32.91	36.50	21.24		19.7	166.7b	0.73%	$0.06		
tmx-quotemedia	orcl	0.43%	33.050	32.890	0.140	25,215,496	33.200	32.480	32.910	36.500	21.240	5,065,515,000	19.70	167,415,270,750	0.729	0.060 usd	1.67	
updown	orcl	0.43%	$33.05	$32.89	$0.14	25,038,902	$33.20	$32.48	$32.91	$36.50	$21.24	5060.51b	19.47	$166.70b				
wallstreetsurvivor	orcl	0.43%	33.05	32.89	0.14	25,186,099	33.20	32.48		36.50	21.24		19.70	$167b	0.70%	0.21 -	1.67	
yahoo-finance	orcl	0.43%	33.05	32.85	0.14	25,206,995	33.20	32.49	32.91	36.50	21.24		19.79	167.40b	0.70%	0.24	1.67	
ycharts-com	orcl	+0.40%	33.04		+0.13					36.50	21.24		19.78	167.20b	0.70%		1.67	
zacks	orcl	(0.43%)	33.05		0.14	vol.  25,214,864	33.20	32.48		36.50	21.24		15.52	166.54 b	0.73	0.24	2.12	
advfn	dltr	2.42	68.23	67.02	1.61	935770	68.5	66.74										
barchart	dltr	+2.42%	68.23	67.02	+1.61	909,089	68.50	66.74	66.62	68.50	40.60		19.47	$8.33 b			+3.45	
barrons	dltr	2.42%	68.23	67.02	+1.61	928,123	68.50	66.74				128.00 million		$8.21 billion	dltr has not issued dividends in more than 1 year.			
bloomberg	dltr	2.417%	68.230	67.020	1.610	935,770	68.500	66.740		68.50	40.60	122.277mil	19.777	8,342.961mil			3.450	
boston-com	dltr	+2.417%	68.23 usd	67.02	+1.610	934,938	68.50	66.74	66.62	67.99	40.60	122,277,013						
bostonmerchant	dltr	+2.417%	68.23 usd	67.02	+1.610	934,938	68.50	66.74	66.62	67.99	40.60	122,277,013						
business-insider	dltr	+2.417%	68.23 usd	67.02	+1.610	934,938	68.50	66.74	66.62	67.99	40.60	122,277,013						
chron	dltr	+2.417%	68.23 usd	67.02	+1.610	933,538	68.50	66.74	66.62	67.99	40.60	122,277,013						
cio-com	dltr	+2.42%	68.23 usd	67.02	+1.610	933,538	68.50	66.74	66.62	67.99	40.60	122,277,013	19.83	8b				
cnn-money	dltr	+2.42%today&rsquo;s change	68.23data as of 4:00pm et	67.02	+1.61	928,123	68.50	66.74	66.62				19.8	$8.3b				
easystockalterts	dltr	2.37%	68.21	67.02	+1.59	887810	68.50	66.74	66.62	67.99	40.60		19.83				3.44	
eresearch-fidelity-com	dltr	2.42%	68.2300	67.0200	1.6100	934,370	68.5000	66.7400	66.6200	67.9900	40.6000	122,277,000	19.31	$8.15b				
finance-abc7-com	dltr	+2.417%	68.23 usd	67.02	+1.610	933,538	68.50	66.74	66.62	67.99	40.60	122,277,013						
finance-abc7chicago-com	dltr	+2.417%	68.23 usd	67.02	+1.610	933,538	68.50	66.74	66.62	67.99	40.60	122,277,013						
financial-content	dltr	+2.417%	68.23 usd	67.02	+1.610	933,538	68.50	66.74	66.62	67.99	40.60	122,277,013						
finapps-forbes-com	dltr	2.4%	$68.23	67.02	1.61	934,370	68.50	66.74	66.62	67.99	40.60	122 mil	19.8	8 bil	0.0	0.00	3.45	
finviz	dltr	2.42%	68.23			934,370			66.62	0.35%	68.05%	122.28m	19.31	8.15b			3.45	
fool	dltr	+2.42%	$68.23	$67.02	1.61	934,370	$68.50	$66.74	$66.62	$67.99	$40.60		19.50	$8.34b				
foxbusiness	dltr		$68.23		+1.61	937,816			$66.62									
google-finance	dltr	(2.42%)	68.23	67.02	+1.61	934,370.00	68.50	66.74		68.50	40.60	122.28m	19.79	8.34b			3.45	
howthemarketworks	dltr	2.417%	68.23	67.02	1.61	933,538	68.5	66.74	66.62									
hpcwire	dltr	+2.417%	68.23 usd	67.02	+1.610	933,538	68.50	66.74	66.62	67.99	40.60	122,277,013						
insidestocks	dltr	+2.42%	68.23	67.02	+1.61	871046	68.50	66.74					price earnings ratio: 19.78					
investopedia	dltr	+2.37 %	$68.20	67.02	+1.58				66.62									
investorguide	dltr	+2.42%	68.23	66.89	+1.61		68.50	66.74		67.99	39.8667		19.38	8.343b			3.438	
marketintellisearch	dltr	2.61 %	$68.36	$67.02	1.74	920.60k	$68.50	$66.74	$66.62			122.28m	19.31	8.15b	0.0 %		3.45	
marketwatch	dltr	+2.42%	$68.23	open: 67.02	+1.61	18,895	$68.50	$66.74	$66.62	$68.50	$40.60		19.38	$8.21b			3.52	
minyanville	dltr	+2.417%	68.23 usd	67.02	+1.610	933,538	68.50	66.74	66.62	67.99	40.60	122,277,013						
msn-money	dltr	+2.42%	68.23	67.02	+1.61	934,370	68.50	66.74	66.62	67.99	40.60	122.28 mil	19.72	8.15 bil			3.45	
nasdaq-com	dltr	2.42%	$ 68.23	$ 67.02	1.61	934,370	$ 68.50	$ 66.74	$ 66.62	$ 67.99	$ 40.60	122,277,000	19.78	$ 8,342,959,710			$ 3.45	
optimum	dltr	+2.42%	68.23 ( 4:00 pm edt)	67.02	+1.61	926,991	68.50	66.74	66.62	67.99	40.60	122.28m	19.8	8.3b			3.44	
paidcontent	dltr	+2.417%	68.23 usd	67.02	+1.610	933,538	68.50	66.74	66.62	67.99	40.60	122,277,013						
pc-quote	dltr	2.42%	68.23	67.02	1.61	945,016	68.5	66.74	66.62	67.99	40.60	119,391,672	19.25434	8,146,094,000				
personal-wealth-biz	dltr	+2.42%	68.23	66.89		937,816	68.50	66.74	66.62	67.99	39.8667		19.38			0.00	3.438	
predictwallstreet	dltr	+2.42%	68.23		+1.61	934,370												
raymond-james	dltr	2.42	68.23	67.02	1.61	934,370	68.50	66.74	68.23	67.99	40.60		19.72				3.46	
renewable-energy-world	dltr	+2.417%	68.23 usd	67.02	+1.610	933,538	68.50	66.74	66.62	67.99	40.60	122,277,013						
screamingmedia	dltr	+2.42%	$	open: 67.02	+1.61	18,895	$68.50	$66.74	$66.62	$68.50	$40.60		19.38	$8.21b			3.52	
scroli	dltr	%	dltr			0												
simple-stock-quotes	dltr	+2.42%	last trade: 68.23		change: 1.610								p/e ratio: 19.38					
smartmoney	dltr	(2.42%)	68.23	$67.02	1.61	935,770	$68.50	$66.74	$66.62	$67.99	$40.60			8,146,100	0.00%	$0.00		
stocknod	dltr	+2.417%	68.23 usd	67.02	+1.610	934,938	68.50	66.74	66.62	67.99	40.60	122,277,013						
stockpickr	dltr	2.42%	$68.23 1.61 | 2.42%	67.02	1.61	934.37k	68.50	66.74	66.62	67.99	40.60							
stocksmart	dltr	.0 %	$62.66	56.53	0	214,219	63.39	62.3										
stocktwits	dltr	2.42%	68.23		+1.61													
streetinsider-com	dltr	2.39%	68.21	$67.02	+1.59	887,810	$68.50	$66.74	$66.62	$67.99	$40.60		19.83				$3.44	
thecramerreport	dltr		68.23	66.89	+1.61	934370	68.50	66.74										
thestree	dltr	2.42%	$68.23	67.02	1.61	928123	68.5	66.74	66.62	-67.99	40.6	1.22277013e8		8.212124193e9				
tickerspy	dltr	2.42%	$68.23	67.02	+1.61	934,370	68.50	66.74	66.62	67.99	40.60		19.3	8.1b	0.00%	$0.00		
tmx-quotemedia	dltr	2.42%	68.230	67.020	1.610	934,836	68.500	66.740	66.620	67.990	40.600	122,277,013	19.40	8,342,960,597			3.44	
updown	dltr	2.42%	$68.23	$67.02	$1.61	928,123	$68.50	$66.74	$66.62	$67.99	$40.60	122.27b	19.22	$8.14b			3.47	
wallstreetsurvivor	dltr	2.42%	68.23	67.02	1.61	933,538	68.50	66.74		67.99	40.60		19.40	$8b			3.10	
yahoo-finance	dltr	2.42%	68.23	66.89	1.61	934,370	68.50	66.74	66.62	68.50	40.60		19.85	8.34b			3.44	
ycharts-com	dltr	+2.42%	68.23		+1.61					67.99	40.60		19.89	8.33b	0.00%		3.43	
zacks	dltr	(2.42%)	68.23		1.61	vol.  934,370	68.50	66.74		68.50	40.60		19.31	8.13 b	0.00	0.00	3.45	
advfn	amgn	-0.12	58.28	58.44	-0.07	5227363	58.44	57.89										
barchart	amgn	-0.12%	58.28	58.31	-0.07	4,984,206	58.44	57.89	58.35	61.53	50.26		11.18	$54.34 b			+4.81	
barrons	amgn	0.12%	58.28	58.44	-0.07	5.214m	58.44	57.89				965.00 million		$53.72 billion	amgn has not issued dividends in more than 1 year.			
bloomberg	amgn	-0.120%	58.280	58.440	-0.070	5,227,363	58.440	57.890		61.53	50.26	929.731mil	12.218	54,184.690mil		0.000 rights redemption	4.770	
boston-com	amgn	-0.1200%	58.28 usd	58.44	-0.0700	5,219,612	58.44	57.89	58.35	61.53	50.26	929,730,507						
bostonmerchant	amgn	-0.1200%	58.28 usd	58.44	-0.0700	5,219,612	58.44	57.89	58.35	61.53	50.26	929,730,507						
business-insider	amgn	-0.1200%	58.28 usd	58.44	-0.0700	5,219,612	58.44	57.89	58.35	61.53	50.26	929,730,507						
chron	amgn	-0.1200%	58.28 usd	58.44	-0.0700	5,219,312	58.44	57.89	58.35	61.53	50.26	929,730,507						
cio-com	amgn	-0.12%	58.28 usd	58.44	-0.0700	5,219,312	58.44	57.89	58.35	61.53	50.26	929,730,507	12.12	54b				
cnn-money	amgn	-0.12%	58.28	58.44	-0.07	5,226,475	58.44	57.89	58.35				12.1	$54.2b				
easystockalterts	amgn	-0.14%	58.27	58.44	-0.08	4851648	58.44	57.89	58.35	61.53	50.26		12.11				4.81	
eresearch-fidelity-com	amgn	-0.12%	58.2800	58.4400	-0.0700	5,227,063	58.4400	57.8900	58.3500	61.5300	50.2600	929,731,000	12.13	$54.25b				
finance-abc7-com	amgn	-0.1200%	58.28 usd	58.44	-0.0700	5,219,312	58.44	57.89	58.35	61.53	50.26	929,730,507						
finance-abc7chicago-com	amgn	-0.1200%	58.28 usd	58.44	-0.0700	5,219,312	58.44	57.89	58.35	61.53	50.26	929,730,507						
financial-content	amgn	-0.1200%	58.28 usd	58.44	-0.0700	5,219,312	58.44	57.89	58.35	61.53	50.26	929,730,507						
finapps-forbes-com	amgn	-0.1%	$58.28	58.44	-0.07	5,227,063	58.44	57.89	58.35	61.53	50.26	930 mil	12.1	54 bil	0.0	0.00	4.81	
finviz	amgn	-0.09%	58.30			5,183,768			58.35	-5.25%	16.00%	929.73m	12.13	54.25b			4.81	
fool	amgn	-0.10%	$58.29	$58.44	-0.06	4,704,951	$58.44	$57.89	$58.35	$61.53	$50.26		12.00	$54.19b				
foxbusiness	amgn		$58.28		-0.07	5,227,363			$58.35									
google-finance	amgn	(-0.12%)	58.28	58.44	-0.07	5.23m	58.44	57.89		61.53	50.26	929.73m	12.12	54.18b			4.81	
howthemarketworks	amgn	-0.12%	58.28	58.44	-0.07	5,219,312	58.44	57.89	58.35									
hpcwire	amgn	-0.1200%	58.28 usd	58.44	-0.0700	5,219,312	58.44	57.89	58.35	61.53	50.26	929,730,507						
insidestocks	amgn	-0.21%	58.22	58.31	-0.13	4025107	58.44	57.89					price earnings ratio: 11.09					
investopedia	amgn	-0.22 %	$58.22	58.44	-0.13				58.35									
investorguide	amgn	-0.12%	58.28	58.33	-0.07		58.44	57.89		61.53	50.26		12.13	54.185b			4.811	
marketintellisearch	amgn	-0.12 %	$58.28	$58.44	-0.07	5159.30k	$58.44	$57.89	$58.35			929.73m	12.13	54.25b	0.0 %		4.81	
marketwatch	amgn	-0.12%	$58.30	open: 58.44	-0.07	68,421	$58.44	$57.89	$58.35	$61.53	$50.26		11.96	$53.72b			4.87	
minyanville	amgn	-0.1200%	58.28 usd	58.44	-0.0700	5,219,312	58.44	57.89	58.35	61.53	50.26	929,730,507						
msn-money	amgn	-0.12%	58.28	58.44	-0.07	5.23 mil	58.44	57.89	58.35	61.53	50.26	929.73 mil	12.12	54.25 bil			4.81	
nasdaq-com	amgn	0.12%	$ 58.28	$ 58.44	0.07	5,227,063	$ 58.44	$ 57.89	$ 58.35	$ 61.53	$ 50.26	929,731,000	12.12	$ 54,184,722,680			$ 4.81	
optimum	amgn	-0.21%	58.23 ( 3:55 pm edt)	58.44	-0.12	4,577,397	58.44	57.89	58.35	61.53	50.26	929.73m	12.1	54.1b			4.81	
paidcontent	amgn	-0.1200%	58.28 usd	58.44	-0.0700	5,219,312	58.44	57.89	58.35	61.53	50.26	929,730,507						
pc-quote	amgn	-0.12%	58.28	58.44	-0.07	5,255,447	58.44	57.89	58.35	61.53	50.26	930,847,718	12.13098	54,249,805,000				
personal-wealth-biz	amgn	-0.12%	58.28	58.44	-0.07	5,243,005	58.44	57.89	58.35	61.53	50.26		12.13			0.00	4.811	
predictwallstreet	amgn	-0.21%	58.23		-0.12	3,152,658												
raymond-james	amgn	-0.12	58.28	58.44	-0.07	5,227,063	58.44	57.89	58.28	61.53	50.26		12.04				4.84	
renewable-energy-world	amgn	-0.1200%	58.28 usd	58.44	-0.0700	5,219,312	58.44	57.89	58.35	61.53	50.26	929,730,507						
screamingmedia	amgn	-0.12%	$	open: 58.44	-0.07	69,009	$58.44	$57.89	$58.35	$61.53	$50.26		11.96	$53.72b			4.87	
scroli	amgn	-0.12%	amgn 58.28	58.44	-0.07	4,406,388	58.44	57.89	58.35	61.53	50.26		12.12				4.81	
simple-stock-quotes	amgn	-0.12%	last trade: 58.28		change: -0.070								p/e ratio: 12.13					
smartmoney	amgn	(-0.12%)	58.28	$58.44	-0.07	5,227,063	$58.44	$57.89	$58.35	$61.53	$50.26			54,249,800	0.00%	$0.00		
stocknod	amgn	-0.1200%	58.28 usd	58.44	-0.0700	5,219,312	58.44	57.89	58.35	61.53	50.26	929,730,507						
stockpickr	amgn	-0.12%	$58.28 -0.07 | -0.12%	58.44	-0.07	5.21m	58.44	57.89	58.35	61.53	50.26							
stocksmart	amgn	.0 %	$59.74	55.47	0	507,499	60.77	59.68										
stocktwits	amgn	-0.12%	58.28		-0.07													
streetinsider-com	amgn	0.14%	58.27	$58.44	-0.08	4,851,648	$58.44	$57.89	$58.35	$61.53	$50.26		12.11				$4.81	
thecramerreport	amgn		58.28	58.44	-0.07	5225005	58.44	57.89										
thestree	amgn	-0.12%	$58.28	58.44	-0.07	5214516	58.44	57.89	58.35	-61.53	50.26	9.29730507e8		5.3719828694e10				
tickerspy	amgn	-0.12%	$58.28	58.44	-0.07	5,227,063	58.44	57.89	58.35	61.53	50.26		12.1	54.4b	0.00%	$0.00		
tmx-quotemedia	amgn	-0.12%	58.280	58.440	-0.070	5,220,769	58.440	57.890	58.350	61.530	50.260	929,730,507	12.10	54,184,693,948			4.81	
updown	amgn	-0.12%	$58.28	$58.44	-$0.07	5,214,416	$58.44	$57.89	$58.35	$61.53	$50.26	929.73b	12.06	$54.25b			4.84	
wallstreetsurvivor	amgn	-0.12%	58.28	58.44	-0.07	5,219,312	58.44	57.89		61.53	50.26		12.10	$54b			4.79	
yahoo-finance	amgn	0.12%	58.28	58.44	0.07	5,225,005	58.44	57.89	58.35	61.53	50.26		12.11	54.18b			4.81	
ycharts-com	amgn	-0.12%	58.28		-0.07					61.53	50.26		12.12	54.34b	0.00%		4.81	
zacks	amgn	(-0.12%)	58.28		-0.07	vol.  5,227,063	58.44	57.89		61.53	50.26		11.29	54.25 b	0.00	0.00	5.17	
advfn	aoi	2.79	3.32	3.28	0.09	641810	3.33	3.17										
barchart	aoi	+2.79%	3.32	3.28	+0.09	641,810	3.33	3.17	3.23	4.83	2.93		0.00	$289.11 m			+0.30	
barrons	aoi	2.79%	3.32	3.28	+0.09	629,576	3.33	3.17				87.80 million		$272.57 million	aoi has not issued dividends in more than 1 year.	$0.03		
bloomberg	aoi	2.786%	3.320	3.280	0.090	641,810	3.330	3.170		4.83	2.93	87.083mil		289.117mil			-0.690	
boston-com	aoi	+2.786%	3.320 usd	3.280	+0.0900	641,810	3.330	3.170	3.230	4.830	2.930	87,083,419						
bostonmerchant	aoi	+2.786%	3.320 usd	3.280	+0.0900	641,810	3.330	3.170	3.230	4.830	2.930	87,083,419						
business-insider	aoi	+2.786%	3.320 usd	3.280	+0.0900	641,810	3.330	3.170	3.230	4.830	2.930	87,083,419						
chron	aoi	+2.786%	3.320 usd	3.280	+0.0900	641,810	3.330	3.170	3.230	4.830	2.930	87,083,419						
cio-com	aoi	+2.79%	3.320 usd	3.280	+0.0900	641,810	3.330	3.170	3.230	4.830	2.930	87,083,419		289m				
cnn-money	aoi	+2.79%today&rsquo;s change	3.32data as of 4:00pm et	3.28	+0.09	629,076	3.33	3.17	3.23				nm	$289.1m				
easystockalterts	aoi	2.74%	3.32	3.28	+0.09	641810	3.33	3.17	3.23	4.83	2.93						-0.81	
eresearch-fidelity-com	aoi	2.79%	3.3200	3.2800	0.0900	641,810	3.3300	3.1700	3.2300	4.8300	2.9300	87,083,000	nm	$281.28m				
finance-abc7-com	aoi	+2.786%	3.320 usd	3.280	+0.0900	641,810	3.330	3.170	3.230	4.830	2.930	87,083,419						
finance-abc7chicago-com	aoi	+2.786%	3.320 usd	3.280	+0.0900	641,810	3.330	3.170	3.230	4.830	2.930	87,083,419						
financial-content	aoi	+2.786%	3.320 usd	3.280	+0.0900	641,810	3.330	3.170	3.230	4.830	2.930	87,083,419						
finapps-forbes-com	aoi	2.8%	$3.32	3.28	0.09	641,810	3.33	3.17	3.23	4.83	2.93	87 mil		289 mil	0.0	0.00		
finviz	aoi	2.79%	3.32			641,810			3.23	-31.26%	13.31%	87.08m		281.27m			-0.89	
fool	aoi	+2.79%	$3.32	$3.28	0.09	641,810	$3.33	$3.17	$3.23	$4.83	$2.93		0.00	$289.12m				
foxbusiness	aoi		$3.32		+0.09	645,772			$3.23									
google-finance	aoi	(2.79%)	3.32	3.28	+0.09	641,810.00	3.33	3.17		4.83	2.93	87.08m		289.12m			-0.89	
howthemarketworks	aoi	2.786%	3.32	3.28	0.09	629,576	3.33	3.17	3.23									
hpcwire	aoi	+2.786%	3.320 usd	3.280	+0.0900	641,810	3.330	3.170	3.230	4.830	2.930	87,083,419						
insidestocks	aoi	+2.79%	3.32	3.28	+0.09	629576	3.33	3.17										
investopedia	aoi	+2.79 %	$3.32	3.28	+0.09				3.23									
investorguide	aoi	+2.79%	3.32	3.28	+0.09		3.33	3.17		4.83	3.17			289.1m			-0.81	
marketintellisearch	aoi	2.79 %	$3.32	$3.28	0.09	625.50k	$3.33	$3.17	$3.23			87.08m	0.00	0.28b	0.0 %		-0.89	
marketwatch	aoi	+2.79%	$3.32	open: 3.28	+0.09	12,734	$3.33	$3.17	$3.23	$4.83	$2.93			$272.57m				
minyanville	aoi	+2.786%	3.320 usd	3.280	+0.0900	641,810	3.330	3.170	3.230	4.830	2.930	87,083,419						
msn-money	aoi	+2.79%	3.32	3.28	+0.09	641,810	3.33	3.17	3.23	4.83	2.93	87.08 mil	-4.10	281.28 mil			-0.89	
nasdaq-com	aoi	2.79%	$ 3.32		0.09	629,576	$ 3.33	$ 3.17	$ 3.23	$ 4.83	$ 2.93	87,085,000		$ 289,122,200	3.72 %	$0.120000	$ -0.89	
optimum	aoi	+2.79%	3.32 ( 4:15 pm edt)	3.28	+0.09	629,576	3.33	3.17	3.23	4.83	2.93	87.08m		289.1m			-0.81	
paidcontent	aoi	+2.786%	3.320 usd	3.280	+0.0900	641,810	3.330	3.170	3.230	4.830	2.930	87,083,419						
pc-quote	aoi	2.79%	3.32	3.28	0.09	641,810	3.33	3.17	3.23	4.83	2.93	84,722,319	-3.98765	281,278,000		0.03		
personal-wealth-biz	aoi	+2.79%	3.32	3.28		645,772	3.33	3.17	3.23	4.83	3.17					0.00	-0.81	
predictwallstreet	aoi	+2.79%	3.32		+0.09	641,810												
raymond-james	aoi	2.79	3.32	3.28	0.09	641,810	3.33	3.17	3.32	4.83	2.93						-0.81	
renewable-energy-world	aoi	+2.786%	3.320 usd	3.280	+0.0900	641,810	3.330	3.170	3.230	4.830	2.930	87,083,419						
screamingmedia	aoi	+2.79%	$	open: 3.28	+0.09	12,734	$3.33	$3.17	$3.23	$4.83	$2.93			$272.57m				
scroli	aoi	%	aoi			0												
simple-stock-quotes	aoi	+2.79%	last trade: 3.32		change: 0.090													
smartmoney	aoi	(2.79%)	3.32	$3.28	0.09	641,810	$3.33	$3.17	$3.23	$4.83	$2.93			281,300	0.00%	$0.03		
stocknod	aoi	+2.786%	3.320 usd	3.280	+0.0900	641,810	3.330	3.170	3.230	4.830	2.930	87,083,419						
stockpickr	aoi	2.79%	$3.32 0.09 | 2.79%	3.28	0.09	641.81k	3.33	3.17	3.23	4.83	2.93							
stocksmart	aoi	.0 %	$3.9	4.29	0	31,970	4.03	3.9										
stocktwits	aoi	2.48%	3.31		+0.08													
streetinsider-com	aoi	2.79%	3.32	$3.28	+0.09	641,810	$3.33	$3.17	$3.23	$4.83	$2.93						$-0.81	
thecramerreport	aoi		3.32	3.28	+0.09	641810	3.33	3.17										
thestree	aoi	2.79%	$3.32	3.28	0.09	641810	3.33	3.17	3.23	-4.83	2.93	8.7083419e7		2.72571101e8				
tickerspy	aoi	2.79%	$3.32	3.28	+0.09	641,810	3.33	3.17	3.23	4.83	2.93		-4.0	287.8m	0.00%	$0.03		
tmx-quotemedia	aoi	2.79%	3.320	3.280	0.090	645,772	3.330	3.170	3.230	4.830	2.930	87,083,419		289,116,951			-0.81	
updown	aoi	2.79%	$3.32	$3.28	$0.09	629,076	$3.33	$3.17	$3.23	$4.83	$2.93	87.08b		$281m			-0.81	
wallstreetsurvivor	aoi	2.79%	3.32	3.28	0.09	629,576	3.33	3.17		4.83	2.93			$281m			-0.81	
yahoo-finance	aoi	2.79%	3.32	3.28	0.09	641,810	3.33	3.17	3.23	4.83	2.93			289.12m			-0.81	
ycharts-com	aoi	+2.48%	3.31		+0.08					4.83	2.93			288.23m	0.00%		-0.81	
zacks	aoi	(2.79%)	3.32		0.09	vol.  641,810	3.33	3.17		4.83	2.93			281.28 m	0.00	0.00	-.72	
advfn	syke	0.46	21.63	21.6	0.1	204344	21.92	21.53										
barchart	syke	+0.46%	21.63	21.60	+0.10	219,985	21.92	21.53	21.53	22.88	10.85		17.48	$1.02 b			+0.25	
barrons	syke	0.46%	21.63	21.60	+0.10	198,183	21.92	21.53				46.13 million		$1.00 billion	syke has not issued dividends in more than 1 year.			
bloomberg	syke	0.464%	21.630	21.600	0.100	204,344	21.920	21.530		22.88	10.85	47.028mil	23.258	1,017.213mil			0.930	
boston-com	syke	+0.4645%	21.63 usd	21.60	+0.1000	204,344	21.92	21.53	21.53	22.88	10.85	47,027,866						
bostonmerchant	syke	+0.4645%	21.63 usd	21.60	+0.1000	204,344	21.92	21.53	21.53	22.88	10.85	47,027,866						
business-insider	syke	+0.4645%	21.63 usd	21.60	+0.1000	204,344	21.92	21.53	21.53	22.88	10.85	47,027,866						
chron	syke	+0.4645%	21.63 usd	21.60	+0.1000	203,344	21.92	21.53	21.53	22.88	10.85	47,027,866						
cio-com	syke	+0.46%	21.63 usd	21.60	+0.1000	203,344	21.92	21.53	21.53	22.88	10.85	47,027,866	24.03	1b				
cnn-money	syke	+0.46%today&rsquo;s change	21.63data as of 4:00pm et	21.60	+0.10	204,344	21.92	21.53	21.53				24.0	$1.0b				
easystockalterts	syke	0.46%	21.63	21.60	+0.10	203344	21.92	21.53	21.53	22.88	10.85		24.03				0.90	
eresearch-fidelity-com	syke	0.46%	21.6300	21.6000	0.1000	204,344	21.9200	21.5300	21.5300	22.8830	10.8500	47,028,000	24.47	$1.01b				
finance-abc7-com	syke	+0.4645%	21.63 usd	21.60	+0.1000	203,344	21.92	21.53	21.53	22.88	10.85	47,027,866						
finance-abc7chicago-com	syke	+0.4645%	21.63 usd	21.60	+0.1000	203,344	21.92	21.53	21.53	22.88	10.85	47,027,866						
financial-content	syke	+0.4645%	21.63 usd	21.60	+0.1000	203,344	21.92	21.53	21.53	22.88	10.85	47,027,866						
finapps-forbes-com	syke	0.5%	$21.63	21.60	0.10	204,344	21.92	21.53	21.53	22.88	10.85	47 mil	86.5	1 bil	0.0	0.00	0.25	
finviz	syke	0.46%	21.63			204,144			21.53	-5.46%	99.35%	47.03m	25.63	1.01b			0.84	
fool	syke	+0.46%	$21.63	$21.60	0.10	198,483	$21.92	$21.53	$21.53	$22.88	$10.85		86.00	$1.02b				
foxbusiness	syke		$21.63		+0.10	204,464			$21.53									
google-finance	syke	(0.46%)	21.63	21.60	+0.10	204,344.00	21.92	21.53		22.88	10.85	47.03m	25.70	1.02b			0.84	
howthemarketworks	syke	0.464%	21.63	21.6	0.1	197,483	21.92	21.53	21.53									
hpcwire	syke	+0.4645%	21.63 usd	21.60	+0.1000	204,344	21.92	21.53	21.53	22.88	10.85	47,027,866						
insidestocks	syke	+0.46%	21.63	21.60	+0.10	204344	21.92	21.53					price earnings ratio: 17.59					
investopedia	syke	+0.46 %	$21.63	21.60	+0.10				21.53									
investorguide	syke	+0.46%	21.63	21.73	+0.10		21.92	21.53		22.88	10.85		81.55	1.001b			0.264	
marketintellisearch	syke	0.46 %	$21.63	$21.73	0.10	196.60k	$21.92	$21.53	$21.53			47.03m	25.63	1.01b	0.0 %		0.84	
marketwatch	syke	+0.46%	$21.65	open: 21.60	+0.10	6,161	$21.92	$21.53	$21.53	$22.88	$10.85		25.70	$1.00b			0.84	
minyanville	syke	+0.4645%	21.63 usd	21.60	+0.1000	203,344	21.92	21.53	21.53	22.88	10.85	47,027,866						
msn-money	syke	+0.46%	21.63	21.60	+0.10	204,344	21.92	21.53	21.53	22.88	10.85	47.03 mil	24.30	1.01 bil			0.27	
nasdaq-com	syke	0.46%	$ 21.63	$ 21.60	0.10	204,344	$ 21.92	$ 21.53	$ 21.53	$ 22.883	$ 10.85	47,028,000	86.52	$ 1,017,215,640			$ 0.25	
optimum	syke	+0.46%	21.63 ( 4:00 pm edt)	21.60	+0.10	197,483	21.92	21.53	21.53	22.88	10.85	47.03m	24.0	1.0b			0.90	
paidcontent	syke	+0.4645%	21.63 usd	21.60	+0.1000	203,344	21.92	21.53	21.53	22.88	10.85	47,027,866						
pc-quote	syke	0.46%	21.63	21.6	0.10	204,344	21.92	21.53	21.53	22.88	10.85	46,484,096	24.19101	1,005,451,000				
personal-wealth-biz	syke	+0.46%	21.63	21.73		204,464	21.92	21.53	21.53	22.88	10.85		81.55			0.00	0.264	
predictwallstreet	syke	+0.46%	21.63		+0.10	204,344												
raymond-james	syke	0.46	21.63	21.60	0.10	204,344	21.92	21.53	21.63	22.88	10.85		24.58				0.88	
renewable-energy-world	syke	+0.4645%	21.63 usd	21.60	+0.1000	203,344	21.92	21.53	21.53	22.88	10.85	47,027,866						
screamingmedia	syke	+0.46%	$	open: 21.60	+0.10	6,161	$21.92	$21.53	$21.53	$22.88	$10.85		25.70	$1.00b			0.84	
scroli	syke	%	syke			0												
simple-stock-quotes	syke	+0.46%	last trade: 21.63		change: 0.100								p/e ratio: 81.55					
smartmoney	syke	(0.46%)	21.63	$21.60	0.10	204,344	$21.92	$21.53	$21.53	$22.88	$10.85			1,012,500	0.00%	$0.00		
stocknod	syke	+0.4645%	21.63 usd	21.60	+0.1000	204,344	21.92	21.53	21.53	22.88	10.85	47,027,866						
stockpickr	syke	0.46%	$21.63 0.10 | 0.46%	21.60	0.10	204.34k	21.92	21.53	21.53	22.88	10.85							
stocksmart	syke	.0 %	$20.62	20.71	0	37,938	21.45	20.55										
stocktwits	syke	0.56%	21.65		+0.12													
streetinsider-com	syke	0.46%	21.63	$21.60	+0.10	203,344	$21.92	$21.53	$21.53	$22.88	$10.85		24.03				$0.90	
thecramerreport	syke		21.63	21.73	+0.10	204144	21.92	21.53										
thestree	syke	0.46%	$21.63	21.6	0.1	204344	21.92	21.53	21.53	-22.88	10.85	4.7027866e7		1.011099119e9				
tickerspy	syke	0.46%	$21.63	21.60	+0.10	204,344	21.92	21.53	21.53	22.88	10.85		24.2	1.0b	0.00%	$0.00		
tmx-quotemedia	syke	0.46%	21.630	21.600	0.100	204,464	21.920	21.530	21.530	22.883	10.850	47,027,866	86.10	1,017,212,742			0.25	
updown	syke	0.46%	$21.63	$21.60	$0.10	198,283	$21.92	$21.53	$21.53	$22.88	$10.85	47.02b	80.59	$1.01b			0.27	
wallstreetsurvivor	syke	0.46%	21.63	21.60	0.10	197,483	21.92	21.53		22.88	10.85		86.10	$1b			-0.22	
yahoo-finance	syke	0.46%	21.63	21.73	0.10	204,144	21.92	21.53	21.53	22.88	10.85		81.93	1.00b			0.26	
ycharts-com	syke	+0.56%	21.65		+0.12					22.88	10.85		80.19	1.02b	0.00%		0.27	
zacks	syke	(0.46%)	21.63		0.10	vol.  204,344	21.92	21.53		22.88	10.85		17.5	1.01 b	0.00	0.00	1.23	
advfn	abax	1.91	27.77	27.3	0.52	271869	27.79	26.89										
barchart	abax	+1.91%	27.77	27.30	+0.52	287,992	27.79	26.89	27.25	31.69	17.54		42.52	$625.38 m			+0.65	
barrons	abax	1.91%	27.77	27.30	+0.52	270,984	27.79	26.89				22.86 million		$628.70 million	abax has not issued dividends in more than 1 year.			
bloomberg	abax	1.908%	27.770	27.300	0.520	271,869	27.790	26.890		31.69	17.54	22.746mil	42.723	631.656mil			0.650	
boston-com	abax	+1.908%	27.77 usd	27.30	+0.5200	271,869	27.79	26.89	27.25	31.69	17.54	22,746,000						
bostonmerchant	abax	+1.908%	27.77 usd	27.30	+0.5200	271,869	27.79	26.89	27.25	31.69	17.54	22,746,000						
business-insider	abax	+1.908%	27.77 usd	27.30	+0.5200	271,869	27.79	26.89	27.25	31.69	17.54	22,746,000						
chron	abax	+1.908%	27.77 usd	27.30	+0.5200	270,984	27.79	26.89	27.25	31.69	17.54	22,746,000						
cio-com	abax	+1.91%	27.77 usd	27.30	+0.5200	270,984	27.79	26.89	27.25	31.69	17.54	22,746,000	43.39	632m				
cnn-money	abax	+1.91%	27.77	27.30	+0.52	267,851	27.79	26.89	27.25				43.4	$631.7m				
easystockalterts	abax	1.90%	27.77	27.30	+0.52	270984	27.79	26.89	27.25	31.69	17.54		43.39				0.64	
eresearch-fidelity-com	abax	1.91%	27.7700	27.3000	0.5200	270,984	27.7900	26.8900	27.2500	31.6900	17.5400	22,746,000	41.92	$619.83m				
finance-abc7-com	abax	+1.908%	27.77 usd	27.30	+0.5200	270,984	27.79	26.89	27.25	31.69	17.54	22,746,000						
finance-abc7chicago-com	abax	+1.908%	27.77 usd	27.30	+0.5200	270,984	27.79	26.89	27.25	31.69	17.54	22,746,000						
financial-content	abax	+1.908%	27.77 usd	27.30	+0.5200	270,984	27.79	26.89	27.25	31.69	17.54	22,746,000						
finapps-forbes-com	abax	1.9%	$27.77	27.30	0.52	270,984	27.79	26.89	27.25	31.69	17.54	23 mil	42.7	632 mil	0.0	0.00	0.65	
finviz	abax	1.91%	27.77			270,984			27.25	-12.37%	58.32%	22.75m	43.39	631.77m			0.64	
fool	abax	+1.91%	$27.77	$27.30	0.52	270,984	$27.79	$26.89	$27.25	$31.69	$17.54		43.20	$631.66m				
foxbusiness	abax		$27.77		+0.52	271,869			$27.25									
google-finance	abax	(1.91%)	27.77	27.30	+0.52	270,984.00	27.79	26.89		31.69	17.54	22.52m	43.65	625.32m			0.64	
howthemarketworks	abax	1.908%	27.77	27.3	0.52	266,147	27.79	26.89	27.25									
hpcwire	abax	+1.908%	27.77 usd	27.30	+0.5200	271,869	27.79	26.89	27.25	31.69	17.54	22,746,000						
insidestocks	abax	+1.91%	27.77	27.30	+0.52	270984	27.79	26.89					price earnings ratio: 42.72					
investopedia	abax	+1.91 %	$27.77	27.30	+0.52				27.25									
investorguide	abax	+1.91%	27.77	27.265	+0.52		27.79	26.89		31.69	17.54		42.58	631.7m			0.64	
marketintellisearch	abax	1.91 %	$27.77	$27.30	0.52	210.90k	$27.79	$26.89	$27.25			22.75m	42.58	0.62b	0.0 %		0.64	
marketwatch	abax	+1.91%	$27.77	open: 27.30	+0.52	4,118	$27.79	$26.89	$27.25	$31.69	$17.54		43.66	$628.70m			0.64	
minyanville	abax	+1.908%	27.77 usd	27.30	+0.5200	270,984	27.79	26.89	27.25	31.69	17.54	22,746,000						
msn-money	abax	+1.91%	27.77	27.30	+0.52	270,984	27.79	26.89	27.25	31.69	17.54	22.75 mil	43.39	619.83 mil			0.64	
nasdaq-com	abax	1.91%	$ 27.77	$ 27.30	0.52	270,984	$ 27.79	$ 26.89	$ 27.25	$ 31.69	$ 17.54	22,518,000	42.72	$ 625,324,860			$ 0.65	
optimum	abax	+1.91%	27.77 ( 4:30 pm edt)	27.30	+0.52	270,984	27.79	26.89	27.25	31.69	17.54	22.75m	43.4	631.7m			0.64	
paidcontent	abax	+1.908%	27.77 usd	27.30	+0.5200	270,984	27.79	26.89	27.25	31.69	17.54	22,746,000						
pc-quote	abax	1.91%	27.77	27.3	0.52	271,869	27.79	26.89	27.25	31.69	17.54	22,320,076	42.57812	619,829,000				
personal-wealth-biz	abax	+1.91%	27.77	27.265		271,869	27.79	26.89	27.25	31.69	17.54		42.58			0.00	0.64	
predictwallstreet	abax	+1.91%	27.77		+0.52	270,984												
raymond-james	abax	1.91	27.77	27.30	0.52	270,984	27.79	26.89	27.77	31.69	17.54		42.72				0.65	
renewable-energy-world	abax	+1.908%	27.77 usd	27.30	+0.5200	270,984	27.79	26.89	27.25	31.69	17.54	22,746,000						
screamingmedia	abax	+1.91%	$	open: 27.30	+0.52	4,118	$27.79	$26.89	$27.25	$31.69	$17.54		43.66	$628.70m			0.64	
scroli	abax	%	abax			0												
simple-stock-quotes	abax	+1.91%	last trade: 27.77		change: 0.520								p/e ratio: 42.58					
smartmoney	abax	(1.91%)	27.77	$27.30	0.52	271,869	$27.79	$26.89	$27.25	$31.69	$17.54			615,500	0.00%	$0.00		
stocknod	abax	+1.908%	27.77 usd	27.30	+0.5200	271,869	27.79	26.89	27.25	31.69	17.54	22,746,000						
stockpickr	abax	1.91%	$27.77 0.52 | 1.91%	27.30	0.52	270.98k	27.79	26.89	27.25	31.69	17.54							
stocksmart	abax	.0 %	$29.98	27.37	0	11,519	30.91	29.92										
stocktwits	abax	1.87%	27.76		+0.51													
streetinsider-com	abax	1.91%	27.77	$27.30	+0.52	270,984	$27.79	$26.89	$27.25	$31.69	$17.54		43.39				$0.64	
thecramerreport	abax		27.77	27.30	+0.52	271869	27.79	26.89										
thestree	abax	1.91%	$27.77	27.3	0.52	270984	27.79	26.89	27.25	-31.69	17.54	2.2746e7		6.2430468e8				
tickerspy	abax	1.91%	$27.77	27.30	+0.52	270,984	27.79	26.89	27.25	31.69	17.54		42.6	615.4m	0.00%	$0.00		
tmx-quotemedia	abax	1.91%	27.770	27.300	0.520	271,869	27.790	26.890	27.250	31.690	17.540	22,746,000	42.60	631,656,420			0.64	
updown	abax	1.91%	$27.77	$27.30	$0.52	265,593	$27.79	$26.89	$27.25	$31.69	$17.54	22.51b	41.92	$620m			0.65	
wallstreetsurvivor	abax	1.91%	27.77	27.30	0.52	266,147	27.79	26.89		31.69	17.54		42.60	$615m			0.64	
yahoo-finance	abax	1.91%	27.77	27.30	0.52	270,984	27.79	26.89	27.25	31.69	17.54		43.39	631.66m			0.64	
ycharts-com	abax	+1.87%	27.76		+0.51					31.69	17.54		43.37	625.16m	0.00%		0.64	
zacks	abax	(1.91%)	27.77		0.52	vol.  270,984	27.79	26.89		31.69	17.54		41.92	619.83 m	0.00	0.00	.65	
advfn	cb	0.67	63.03	62.78	0.42	1904968	63.18	62.5										
barchart	cb	+0.67%	63.03	62.78	+0.42	1,904,968	63.18	62.50	62.61	65.87	47.82		10.17	$18.50 b	2.5%	$1.56	+7.11	
barrons	cb	0.67%	63.03	62.78	+0.42	1.898m	63.18	62.50				321.60 million		$18.27 billion	2.48%	$0.39		
bloomberg	cb	0.671%	63.030	62.780	0.420	1,904,968	63.180	62.500		66.00	48.86	292.545mil	9.742	18,439.130mil	2.412	0.390 regular cash	6.470	
boston-com	cb	+0.6708%	63.03 usd	62.78	+0.4200	1,904,968	63.18	62.50	62.61	66.00	48.86	292,545,247						
bostonmerchant	cb	+0.6708%	63.03 usd	62.78	+0.4200	1,904,968	63.18	62.50	62.61	66.00	48.86	292,545,247						
business-insider	cb	+0.6708%	63.03 usd	62.78	+0.4200	1,904,968	63.18	62.50	62.61	66.00	48.86	292,545,247						
chron	cb	+0.6708%	63.03 usd	62.78	+0.4200	1,904,968	63.18	62.50	62.61	66.00	48.86	292,545,247						
cio-com	cb	+0.67%	63.03 usd	62.78	+0.4200	1,904,968	63.18	62.50	62.61	66.00	48.86	292,545,247	8.890	18b	2.6	1.56		
cnn-money	cb	+0.67%	63.03	62.78	+0.42	1,904,968	63.18	62.50	62.61				8.9	$18.4b	2.48%			
easystockalterts	cb	0.67%	63.03	62.78	+0.42	1904968	63.18	62.50	62.61	66.00	48.86		8.89				7.09	
eresearch-fidelity-com	cb	0.67%	63.0300	62.7800	0.4200	1,904,968	63.1800	62.5000	62.6100	66.0000	48.8600	292,545,000	8.81	$18.32b	2.49%	$0.390000		
finance-abc7-com	cb	+0.6708%	63.03 usd	62.78	+0.4200	1,904,968	63.18	62.50	62.61	66.00	48.86	292,545,247						
finance-abc7chicago-com	cb	+0.6708%	63.03 usd	62.78	+0.4200	1,904,968	63.18	62.50	62.61	66.00	48.86	292,545,247						
financial-content	cb	+0.6708%	63.03 usd	62.78	+0.4200	1,904,968	63.18	62.50	62.61	66.00	48.86	292,545,247						
finapps-forbes-com	cb	0.7%	$63.03	62.78	0.42	1,904,968	63.18	62.50	62.61	66.00	48.86	293 mil	8.9	18 bil	2.5	1.56	7.11	
finviz	cb	0.67%	63.03			1,904,268			62.61	-3.90%	32.36%	292.55m	8.88	18.44b		1.56	7.10	
fool	cb	+0.67%	$63.03	$62.78	0.42	1,904,268	$63.18	$62.50	$62.61	$66.00	$48.86		8.80	$18.44b	2.80%	1.56		
foxbusiness	cb		$63.03		+0.42	1,904,968			$62.61									
google-finance	cb	(0.67%)	63.03	62.78	+0.42	1.90m	63.18	62.50		66.00	48.86	293.59m	8.88	18.50b	2.48	0.39	7.10	
howthemarketworks	cb	0.671%	63.03	62.78	0.42	1,897,606	63.18	62.5	62.61									
hpcwire	cb	+0.6708%	63.03 usd	62.78	+0.4200	1,904,968	63.18	62.50	62.61	66.00	48.86	292,545,247						
insidestocks	cb	+0.67%	63.03	62.78	+0.42	1897606	63.18	62.50					price earnings ratio: 9.74					
investopedia	cb	+0.67 %	$63.03	62.78	+0.42				62.61									
investorguide	cb	+0.67%	63.03	62.78	+0.42		63.18	62.50		66.00	48.86		8.83	18.439b			7.091	
marketintellisearch	cb	0.67 %	$63.03	$62.78	0.42	1748.90k	$63.18	$62.50	$62.61			292.55m	8.82	18.32b	2.49 %		7.10	
marketwatch	cb	+0.67%	$62.88	open: 62.78	+0.42	9,661	$63.18	$62.50	$62.61	$66.00	$48.86		8.52	$18.27b	2.48%	0.39	7.40	
minyanville	cb	+0.6708%	63.03 usd	62.78	+0.4200	1,904,968	63.18	62.50	62.61	66.00	48.86	292,545,247						
msn-money	cb	+0.67%	63.03	62.78	+0.42	1.9 mil	63.18	62.50	62.61	66.00	48.86	292.55 mil	8.92	18.32 bil	2.49%	1.56	7.10	
nasdaq-com	cb	0.67%	$ 63.03		0.42	1,904,968	$ 63.18	$ 62.50	$ 62.61	$ 66	$ 48.86	292,545,000	8.87	$ 18,439,111,350	2.49 %	$1.560000	$ 7.11	
optimum	cb	+0.67%	63.03 ( 4:15 pm edt)	62.78	+0.42	1,904,968	63.18	62.50	62.61	66.00	48.86	292.55m	8.9	18.4b	2.48	1.56	7.09	
paidcontent	cb	+0.6708%	63.03 usd	62.78	+0.4200	1,904,968	63.18	62.50	62.61	66.00	48.86	292,545,247						
pc-quote	cb	0.67%	63.03	62.78	0.42	1,904,968	63.18	62.5	62.61	66.00	48.86	290,595,621	8.85573	18,316,242,000		0.39		
personal-wealth-biz	cb	+0.67%	63.03	62.78		1,904,968	63.18	62.50	62.61	66.00	48.86		8.83		2.43	1.52	7.091	
predictwallstreet	cb	+0.67%	63.03		+0.42	1,904,968												
raymond-james	cb	0.67	63.03	62.78	0.42	1,904,968	63.18	62.50	63.03	66.00	48.86		8.82				7.15	
renewable-energy-world	cb	+0.6708%	63.03 usd	62.78	+0.4200	1,904,968	63.18	62.50	62.61	66.00	48.86	292,545,247						
screamingmedia	cb	+0.67%	$	open: 62.78	+0.42	9,661	$63.18	$62.50	$62.61	$66.00	$48.86		8.52	$18.27b	2.48%	0.39	7.40	
scroli	cb	0.67%	cb 63.03	62.78	0.42	1,590,199	63.18	62.50	62.61	66.00	48.86		8.88				7.10	
simple-stock-quotes	cb	+0.67%	last trade: 63.03		change: 0.420								p/e ratio: 8.83					
smartmoney	cb	(0.67%)	63.03	$62.78	0.42	1,904,968	$63.18	$62.50	$62.61	$66.00	$48.86			18,316,300	2.49%	$0.39		
stocknod	cb	+0.6708%	63.03 usd	62.78	+0.4200	1,904,968	63.18	62.50	62.61	66.00	48.86	292,545,247						
stockpickr	cb	0.67%	$63.03 0.42 | 0.67%	62.78	0.42	1.90m	63.18	62.50	62.61	66.00	48.86							
stocksmart	cb	.0 %	$64.88	59.66	0	327,303	65.67	64.85										
stocktwits	cb	0.66%	63.02		+0.41													
streetinsider-com	cb	0.67%	63.03	$62.78	+0.42	1,904,968	$63.18	$62.50	$62.61	$66.00	$48.86		8.89				$7.09	
thecramerreport	cb		63.03	62.78	+0.42	1904968	63.18	62.50										
thestree	cb	0.67%	$63.03	62.78	0.42	1904268	63.18	62.5	62.61	-66.0	48.86	2.92545247e8		1.8269450675e10				
tickerspy	cb	0.67%	$63.03	62.78	+0.42	1,904,968	63.18	62.50	62.61	66.00	48.86		8.9	18.3b	2.49%	$0.39		
tmx-quotemedia	cb	0.67%	63.030	62.780	0.420	1,904,968	63.180	62.500	62.610	66.000	48.860	292,545,247	8.80	18,439,126,918	2.475	0.390 usd	7.09	
updown	cb	0.67%	$63.03	$62.78	$0.42	1,895,416	$63.18	$62.50	$62.61	$66.00	$48.86	292.54b	8.76	$18.31b			7.14	
wallstreetsurvivor	cb	0.67%	63.03	62.78	0.42	1,897,606	63.18	62.50		66.00	48.86		8.80	$18b	2.50%	1.48 -	6.76	
yahoo-finance	cb	0.67%	63.03	62.78	0.42	1,904,968	63.18	62.50	62.61	66.00	48.86		8.89	18.44b	2.50%	1.56	7.09	
ycharts-com	cb	+0.65%	63.02		+0.41					66.00	48.86		8.91	18.50b	2.48%		7.07	
zacks	cb	(0.67%)	63.03		0.42	vol.  1,904,968	63.18	62.50		66.00	48.86		10.2	18.32 b	2.49	1.56	6.14	
advfn	scs	0.88	11.49	11.39	0.1	727739	11.58	11.3										
barchart	scs	+0.88%	11.49	11.39	+0.10	727,739	11.58	11.30	11.39	12.06	6.05		23.96	$1.53 b	2.13%	$0.24	+0.16	
barrons	scs	0.88%	11.49	11.39	+0.10	717,441	11.58	11.30				132.90 million		$1.48 billion	2.09%	$0.06		
bloomberg	scs	0.878%	11.490	11.390	0.100	727,739	11.580	11.300		12.12	6.17	87.063mil	23.938	1,537.208mil	2.087	0.060 regular cash	0.480	
boston-com	scs	+0.8780%	11.49 usd	11.39	+0.1000	727,739	11.58	11.30	11.39	12.12	6.170	87,050,666						
bostonmerchant	scs	+0.8780%	11.49 usd	11.39	+0.1000	727,739	11.58	11.30	11.39	12.12	6.170	87,050,666						
business-insider	scs	+0.8780%	11.49 usd	11.39	+0.1000	727,739	11.58	11.30	11.39	12.12	6.170	87,050,666						
chron	scs	+0.8780%	11.49 usd	11.39	+0.1000	727,739	11.58	11.30	11.39	12.12	6.170	87,050,666						
cio-com	scs	+0.88%	11.49 usd	11.39	+0.1000	727,739	11.58	11.30	11.39	12.12	6.170	87,050,666	38.30	1b	2.2	0.24		
cnn-money	scs	+0.88%today&rsquo;s change	11.49data as of 4:04pm et	11.39	+0.10	710,081	11.58	11.30	11.39				38.3	$1.0b	2.09%			
easystockalterts	scs	0.88%	11.49	11.39	+0.10	727739	11.58	11.30	11.39	12.12	6.17		38.30				0.30	
eresearch-fidelity-com	scs	0.88%	11.4900	11.3900	0.1000	727,739	11.5800	11.3000	11.3900	12.1200	6.1700	131,251,000	37.97	$1.49b	2.11%	$0.060000		
finance-abc7-com	scs	+0.8780%	11.49 usd	11.39	+0.1000	727,739	11.58	11.30	11.39	12.12	6.170	87,050,666						
finance-abc7chicago-com	scs	+0.8780%	11.49 usd	11.39	+0.1000	727,739	11.58	11.30	11.39	12.12	6.170	87,050,666						
financial-content	scs	+0.8780%	11.49 usd	11.39	+0.1000	727,739	11.58	11.30	11.39	12.12	6.170	87,050,666						
finapps-forbes-com	scs	0.9%	$11.49	11.39	0.10	727,739	11.58	11.30	11.39	12.12	6.17	131 mil	38.3	2 bil	2.1	0.24	0.30	
finviz	scs	0.88%	11.49			727,739			11.39	-4.72%	89.89%	131.25m	39.28	1.49b		0.24	0.29	
fool	scs	+0.88%	$11.49	$11.39	0.10	727,739	$11.58	$11.30	$11.39	$12.12	$6.17		37.50	$1.51b	2.30%	0.24		
foxbusiness	scs		$11.49		+0.10	730,864			$11.39									
google-finance	scs	(0.88%)	11.49	11.39	+0.10	727,739.00	11.58	11.30		12.12	6.17	131.25m	39.16	1.51b	2.09	0.06	0.29	
howthemarketworks	scs	0.878%	11.49	11.39	0.1	717,441	11.58	11.3	11.39									
hpcwire	scs	+0.8780%	11.49 usd	11.39	+0.1000	727,739	11.58	11.30	11.39	12.12	6.170	87,050,666						
insidestocks	scs	+0.88%	11.49	11.39	+0.10	717441	11.58	11.30					price earnings ratio: 24.45					
investopedia	scs	+0.88 %	$11.49	11.39	+0.10				11.39									
investorguide	scs	+0.88%	11.49	11.39	+0.10		11.58	11.30		12.12	6.17		39.28	1.514b			0.29	
marketintellisearch	scs	0.88 %	$11.49	$11.39	0.10	656.60k	$11.58	$11.30	$11.39			131.25m	39.28	1.49b	2.11 %		0.29	
marketwatch	scs	+0.88%	$11.49	open: 11.39	+0.10	10,598	$11.58	$11.30	$11.39	$12.12	$6.17		39.12	$1.48b	2.09%	0.06	0.29	
minyanville	scs	+0.8780%	11.49 usd	11.39	+0.1000	727,739	11.58	11.30	11.39	12.12	6.170	87,050,666						
msn-money	scs	+0.88%	11.49	11.39	+0.10	727,739	11.58	11.30	11.39	12.12	6.17	131.25 mil	39.62	1.49 bil	2.11%	0.24	0.29	
nasdaq-com	scs	0.88%	$ 11.49		0.10	727,739	$ 11.58	$ 11.30	$ 11.39	$ 12.12	$ 6.17	87,063,000	38.3	$ 1,000,353,870	2.11 %	$0.240000	$ 0.30	
optimum	scs	+0.88%	11.49 ( 4:15 pm edt)	11.39	+0.10	727,739	11.58	11.30	11.39	12.12	6.17	87.05m	38.3	1.0b	2.09	0.24	0.30	
paidcontent	scs	+0.8780%	11.49 usd	11.39	+0.1000	727,739	11.58	11.30	11.39	12.12	6.170	87,050,666						
pc-quote	scs	0.88%	11.49	11.39	0.10	727,739	11.58	11.3	11.39	12.12	6.17	86,305,274	39.27586	991,648,000		0.06		
personal-wealth-biz	scs	+0.88%	11.49	11.39		730,864	11.58	11.30	11.39	12.12	6.17		39.28		2.11	0.24	0.29	
predictwallstreet	scs	+0.88%	11.49		+0.10	727,739												
raymond-james	scs	0.88	11.49	11.39	0.10	727,739	11.58	11.30	11.49	12.12	6.17		38.30				0.30	
renewable-energy-world	scs	+0.8780%	11.49 usd	11.39	+0.1000	727,739	11.58	11.30	11.39	12.12	6.170	87,050,666						
screamingmedia	scs	+0.88%	$	open: 11.39	+0.10	10,598	$11.58	$11.30	$11.39	$12.12	$6.17		39.12	$1.48b	2.09%	0.06	0.29	
scroli	scs	%	scs			0												
simple-stock-quotes	scs	+0.88%	last trade: 11.49		change: 0.100								p/e ratio: 39.28					
smartmoney	scs	(0.88%)	11.49	$11.39	0.10	727,739	$11.58	$11.30	$11.39	$12.12	$6.17			991,600	2.11%	$0.06		
stocknod	scs	+0.8780%	11.49 usd	11.39	+0.1000	727,739	11.58	11.30	11.39	12.12	6.170	87,050,666						
stockpickr	scs	0.88%	$11.49 0.10 | 0.88%	11.38	0.10	727.74k	11.58	11.30	11.39	12.12	6.17							
stocksmart	scs	.0 %	$10.61	10.68	0	34,481	10.935	10.52										
stocktwits	scs	0.83%	11.48		+0.10													
streetinsider-com	scs	0.88%	11.49	$11.39	+0.10	727,739	$11.58	$11.30	$11.39	$12.12	$6.17		38.30				$0.30	
thecramerreport	scs		11.49	11.39	+0.10	727739	11.58	11.30										
thestree	scs	0.88%	$11.49	11.38	0.1	727739	11.58	11.3	11.39	-12.12	6.17	1.31634818e8		9.80190499e8				
tickerspy	scs	0.88%	$11.49	11.39	+0.10	727,739	11.58	11.30	11.39	12.12	6.17		39.3	1.4b	2.11%	$0.06		
tmx-quotemedia	scs	0.88%	11.490	11.390	0.100	730,864	11.580	11.300	11.390	12.120	6.170	131,251,484	38.00	1,508,079,551	2.107	0.060 usd	0.30	
updown	scs	0.88%	$11.49	$11.39	$0.10	710,081	$11.58	$11.30	$11.39	$12.12	$6.17		38.73	$1.49b			0.29	
wallstreetsurvivor	scs	0.88%	11.49	11.39	0.10	717,441	11.58	11.30		12.12	6.17		38.00	$992m	2.10%	0.16 -	0.15	
yahoo-finance	scs	0.88%	11.49	11.39	0.10	727,739	11.58	11.30	11.39	12.12	6.17		39.62	1.51b	2.10%	0.24	0.29	
ycharts-com	scs	+0.97%	11.48		+0.11					12.12	6.17		39.60	1.51b	2.38%		0.29	
zacks	scs	(0.88%)	11.49		0.10	vol.  727,739	11.58	11.30		12.12	6.17		24.23	1.50 b	2.11	0.24	.47	
advfn	ca	1.44	23.17	22.87	0.33	3177246	23.18	22.77										
barchart	ca	+1.44%	23.17	22.87	+0.33	3,015,114	23.18	22.77	22.84	25.59	17.61		11.97	$11.82 b	0.88%	$0.20	+1.61	
barrons	ca	1.44%	23.17	22.87	+0.33	3.173m	23.18	22.77				507.00 million		$11.48 billion	0.86%	$0.05		
bloomberg	ca	1.445%	23.170	22.870	0.330	3,177,246	23.180	22.770		25.68	17.70	506.108mil	14.391	11,726.530mil	0.734	0.050 regular cash	1.610	
boston-com	ca	+1.445%	23.17 usd	22.87	+0.3300	3,153,505	23.18	22.77	22.84	25.68	17.70	507,382,702						
bostonmerchant	ca	+1.445%	23.17 usd	22.87	+0.3300	3,153,505	23.18	22.77	22.84	25.68	17.70	507,382,702						
business-insider	ca	+1.445%	23.17 usd	22.87	+0.3300	3,153,505	23.18	22.77	22.84	25.68	17.70	507,382,702						
chron	ca	+1.445%	23.17 usd	22.87	+0.3300	3,153,505	23.18	22.77	22.84	25.68	17.70	507,382,702						
cio-com	ca	+1.44%	23.17 usd	22.87	+0.3300	3,153,505	23.18	22.77	22.84	25.68	17.70	507,382,702	14.48	12b	0.9	0.2		
cnn-money	ca	+1.44%	23.17	22.90	+0.33	3,177,246	23.18	22.77	22.84				14.5	$11.8b	0.86%			
easystockalterts	ca	1.40%	23.16	22.87	+0.32	2855746	23.18	22.77	22.84	25.68	17.70		14.48				1.60	
eresearch-fidelity-com	ca	1.44%	23.1700	22.8700	0.3300	3,177,246	23.1800	22.7700	22.8400	25.6800	17.7000	507,383,000	14.28	$11.59b	0.88%	$0.050000		
finance-abc7-com	ca	+1.445%	23.17 usd	22.87	+0.3300	3,153,505	23.18	22.77	22.84	25.68	17.70	507,382,702						
finance-abc7chicago-com	ca	+1.445%	23.17 usd	22.87	+0.3300	3,153,505	23.18	22.77	22.84	25.68	17.70	507,382,702						
financial-content	ca	+1.445%	23.17 usd	22.87	+0.3300	3,153,505	23.18	22.77	22.84	25.68	17.70	507,382,702						
finapps-forbes-com	ca	1.4%	$23.17	22.87	0.33	3,177,246	23.18	22.77	22.84	25.68	17.70	507 mil	14.4	12 bil	0.9	0.20	1.61	
finviz	ca	1.44%	23.17			3,172,253			22.84	-9.42%	31.64%	507.38m	14.28	11.59b		0.20	1.60	
fool	ca	+1.42%	$23.17	$22.87	0.32	2,471,873	$23.17	$22.77	$22.84	$25.68	$17.70		14.10	$11.72b	0.70%	0.20		
foxbusiness	ca		$23.17		+0.33	3,177,246			$22.84									
google-finance	ca	(1.44%)	23.17	22.87	+0.33	3.18m	23.18	22.77		25.68	17.70	506.11m	14.50	11.73b	0.86	0.05	1.60	
howthemarketworks	ca	1.445%	23.17	22.87	0.33	3,153,505	23.18	22.77	22.84									
hpcwire	ca	+1.445%	23.17 usd	22.87	+0.3300	3,153,505	23.18	22.77	22.84	25.68	17.70	507,382,702						
insidestocks	ca	+1.44%	23.17	22.87	+0.33	2820851	23.18	22.77					price earnings ratio: 12.01					
investopedia	ca	+1.36 %	$23.15	22.87	+0.31				22.84									
investorguide	ca	+1.44%	23.17	22.87	+0.33		23.18	22.77		25.68	17.70		14.20	11.727b			1.608	
marketintellisearch	ca	1.49 %	$23.18	$22.87	0.34	3126.00k	$23.18	$22.77	$22.84			507.38m	14.28	11.59b	0.88 %		1.60	
marketwatch	ca	+1.44%	$23.18	open: 22.87	+0.33	45,233	$23.18	$22.77	$22.84	$25.68	$17.70		14.22	$11.48b	0.86%	0.05	1.63	
minyanville	ca	+1.445%	23.17 usd	22.87	+0.3300	3,153,505	23.18	22.77	22.84	25.68	17.70	507,382,702						
msn-money	ca	+1.44%	23.17	22.87	+0.33	3.18 mil	23.18	22.77	22.84	25.68	17.70	507.38 mil	14.48	11.59 bil	0.88%	0.20	1.61	
nasdaq-com	ca	1.44%	$ 23.17	$ 22.87	0.33	3,177,246	$ 23.18	$ 22.77	$ 22.84	$ 25.68	$ 17.70	506,108,000	14.39	$ 11,726,522,360	0.88 %	$0.200000	$ 1.61	
optimum	ca	+1.40%	23.16 ( 3:55 pm edt)	22.87	+0.32	2,624,625	23.18	22.77	22.84	25.68	17.70	507.38m	14.5	11.8b	0.86	0.20	1.60	
paidcontent	ca	+1.445%	23.17 usd	22.87	+0.3300	3,153,505	23.18	22.77	22.84	25.68	17.70	507,382,702						
pc-quote	ca	1.44%	23.17	22.87	0.33	3,183,589	23.18	22.77	22.84	25.68	17.70	500,156,582	14.275	11,588,628,000		0.05		
personal-wealth-biz	ca	+1.44%	23.17	22.87		3,172,253	23.17	22.77	22.84	25.68	17.70		14.20		0.74	0.17	1.608	
predictwallstreet	ca	+1.44%	23.17		+0.33	3,177,246												
raymond-james	ca	1.44	23.17	22.87	0.33	3,177,246	23.18	22.77	23.17	25.68	17.70		14.48				1.60	
renewable-energy-world	ca	+1.445%	23.17 usd	22.87	+0.3300	3,153,505	23.18	22.77	22.84	25.68	17.70	507,382,702						
screamingmedia	ca	+1.44%	$	open: 22.87	+0.33	48,833	$23.18	$22.77	$22.84	$25.68	$17.70		14.22	$11.48b	0.86%	0.05	1.63	
scroli	ca	1.44%	ca 23.17	22.87	0.33	2,471,873	23.18	22.77	22.84	25.68	17.70		14.50				1.60	
simple-stock-quotes	ca	+1.44%	last trade: 23.17		change: 0.330								p/e ratio: 14.2					
smartmoney	ca	(1.44%)	23.17	$22.87	0.33	3,177,246	$23.18	$22.77	$22.84	$25.68	$17.70			11,588,600	0.88%	$0.05		
stocknod	ca	+1.445%	23.17 usd	22.87	+0.3300	3,153,505	23.18	22.77	22.84	25.68	17.70	507,382,702						
stockpickr	ca	1.44%	$23.17 0.33 | 1.44%	22.87	0.33	3.17m	23.18	22.77	22.84	25.68	17.70							
stocksmart	ca	.0 %	$23.075	24.5	0	1,002,621	23.52	23.07										
stocktwits	ca	1.45%	23.17		+0.33													
streetinsider-com	ca	1.40%	23.16	$22.87	+0.32	2,855,746	$23.18	$22.77	$22.84	$25.68	$17.70		14.48				$1.60	
thecramerreport	ca		23.17	22.87	+0.33	3172253	23.17	22.77										
thestree	ca	1.44%	$23.17	22.87	0.33	3173246	23.18	22.77	22.84	-25.68	17.7	5.06108276e8		1.1482070546e10				
tickerspy	ca	1.44%	$23.17	22.87	+0.33	3,173,446	23.18	22.77	22.84	25.68	17.70		14.3	11.4b	0.88%	$0.05		
tmx-quotemedia	ca	1.44%	23.170	22.870	0.330	3,172,946	23.180	22.770	22.840	25.680	17.700	506,108,276	14.20	11,726,528,755	0.876	0.050 usd	1.61	
updown	ca	1.44%	$23.17	$22.87	$0.33	3,173,246	$23.18	$22.77	$22.84	$25.68	$17.70	506.10b	14.19	$11.56b			1.61	
wallstreetsurvivor	ca	1.44%	23.17	22.87	0.33	3,149,705	23.18	22.77		25.68	17.70		14.20	$12b	0.90%	0.16 -	1.61	
yahoo-finance	ca	1.44%	23.17	22.87	0.33	3,172,253	23.17	22.77	22.84	25.68	17.70		14.41	11.73b	0.90%	0.20	1.61	
ycharts-com	ca	+1.44%	23.17		+0.33					25.68	17.70		14.39	11.82b	0.89%		1.61	
zacks	ca	(1.44%)	23.17		0.33	vol.  3,177,246	23.18	22.77		25.68	17.70		12.09	11.59 b	0.88	0.20	1.89	
advfn	bz	1.41	7.9	7.72	0.11	1572313	7.92	7.7										
barchart	bz	+1.41%	7.90	7.72	+0.11	1,572,313	7.92	7.70	7.79	9.57	4.46		6.92	$657.36 m			+1.11	
barrons	bz	1.41%	7.90	7.72	+0.11	1.555m	7.92	7.70				84.13 million		$933.73 million	bz has not issued dividends in more than 1 year.			
bloomberg	bz	1.412%	7.900	7.720	0.110	1,572,313	7.920	7.700		9.57	4.46	121.390mil	7.054	958.985mil	10.127	0.400 special cash	1.120	
boston-com	bz	+1.412%	7.900 usd	7.720	+0.1100	1,572,313	7.920	7.700	7.790	9.850	4.900	83,207,315						
bostonmerchant	bz	+1.412%	7.900 usd	7.720	+0.1100	1,572,313	7.920	7.700	7.790	9.850	4.900	83,207,315						
business-insider	bz	+1.412%	7.900 usd	7.720	+0.1100	1,572,313	7.920	7.700	7.790	9.850	4.900	83,207,315						
chron	bz	+1.412%	7.900 usd	7.720	+0.1100	1,568,216	7.920	7.700	7.790	9.850	4.900	83,207,315						
cio-com	bz	+1.41%	7.900 usd	7.720	+0.1100	1,568,216	7.920	7.700	7.790	9.850	4.900	83,207,315	7.054	657m				
cnn-money	bz	+1.41%	7.90	7.72	+0.11	1,568,216	7.92	7.70	7.79				7.1	$657.3m				
easystockalterts	bz	1.42%	7.90	7.72	+0.11	1568216	7.92	7.70	7.79	9.85	4.90		7.05				1.12	
eresearch-fidelity-com	bz	1.41%	7.9000	7.7200	0.1100	1,568,216	7.9200	7.7000	7.7900	9.8500	4.9000	121,390,000	7.02	$945.63m				
finance-abc7-com	bz	+1.412%	7.900 usd	7.720	+0.1100	1,568,216	7.920	7.700	7.790	9.850	4.900	83,207,315						
finance-abc7chicago-com	bz	+1.412%	7.900 usd	7.720	+0.1100	1,568,216	7.920	7.700	7.790	9.850	4.900	83,207,315						
financial-content	bz	+1.412%	7.900 usd	7.720	+0.1100	1,568,216	7.920	7.700	7.790	9.850	4.900	83,207,315						
finapps-forbes-com	bz	1.4%	$7.90	7.72	0.11	1,568,216	7.92	7.70	7.79	9.85	4.90	121 mil	7.1	959 mil	0.0	0.00	1.11	
finviz	bz	1.41%	7.90			1,568,216			7.79	-19.80%	61.22%	84.76m	7.25	669.60m			1.09	
fool	bz	+1.41%	$7.90	$7.72	0.11	1,568,216	$7.92	$7.70	$7.79	$9.85	$4.90		6.90	$657.34m				
foxbusiness	bz		$7.90		+0.11	1,572,313			$7.79									
google-finance	bz	(1.41%)	7.90	7.72	+0.11	1.57m	7.92	7.70		9.85	4.90	121.39m	7.26	958.98m	null	null	1.09	
howthemarketworks	bz	1.412%	7.9	7.72	0.11	1,554,698	7.92	7.7	7.79									
hpcwire	bz	+1.412%	7.900 usd	7.720	+0.1100	1,572,313	7.920	7.700	7.790	9.850	4.900	83,207,315						
insidestocks	bz	+1.41%	7.90	7.72	+0.11	1554698	7.92	7.70										
investopedia	bz	+1.41 %	$7.90	7.72	+0.11				7.79									
investorguide	bz	+1.41%	7.90	7.72	+0.11		7.92	7.70		9.85	4.70		7.13	639.6m			1.093	
marketintellisearch	bz	1.41 %	$7.90	$7.72	0.11	1458.10k	$7.92	$7.70	$7.79			84.76m	7.15	0.66b	0.0 %		1.09	
marketwatch	bz	+1.41%	$7.90	open: 7.72	+0.11	18,015	$7.92	$7.70	$7.79	$9.85	$4.90		7.59	$933.73m			1.04	
minyanville	bz	+1.412%	7.900 usd	7.720	+0.1100	1,568,216	7.920	7.700	7.790	9.850	4.900	83,207,315						
msn-money	bz	+1.41%	7.90	7.72	+0.11	1.57 mil	7.92	7.70	7.79	9.85	4.90	121.39 mil	7.05	945.63 mil	5.13%	0.40	1.09	
nasdaq-com	bz	1.41%	$ 7.90		0.11	1,568,216	$ 7.92	$ 7.70	$ 7.79	$ 9.85	$ 4.90	83,207,000	7.12	$ 657,335,300			$ 1.11	
optimum	bz	+1.41%	7.90 ( 4:15 pm edt)	7.72	+0.11	1,568,216	7.92	7.70	7.79	9.85	4.90	83.21m	7.1	657.3m			1.12	
paidcontent	bz	+1.412%	7.900 usd	7.720	+0.1100	1,568,216	7.920	7.700	7.790	9.850	4.900	83,207,315						
pc-quote	bz	1.41%	7.9	7.72	0.11	1,572,313	7.92	7.7	7.79	9.85	4.90	119,887,114	6.95536	947,108,000		0.4		
personal-wealth-biz	bz	+1.41%	7.90	7.72		1,572,313	7.92	7.70	7.79	9.85	4.70		7.13			0.00	1.093	
predictwallstreet	bz	+1.41%	7.90		+0.11	1,568,216												
raymond-james	bz	1.41	7.90	7.72	0.11	1,568,216	7.92	7.70	7.90	9.85	4.90		6.75				1.17	
renewable-energy-world	bz	+1.412%	7.900 usd	7.720	+0.1100	1,568,216	7.920	7.700	7.790	9.850	4.900	83,207,315						
screamingmedia	bz	+1.41%	$	open: 7.72	+0.11	18,015	$7.92	$7.70	$7.79	$9.85	$4.90		7.59	$933.73m			1.04	
scroli	bz	%	bz			0												
simple-stock-quotes	bz	+1.41%	last trade: 7.90		change: 0.110								p/e ratio: 7.13					
stocknod	bz	+1.412%	7.900 usd	7.720	+0.1100	1,572,313	7.920	7.700	7.790	9.850	4.900	83,207,315						
stockpickr	bz	1.41%	$7.90 0.11 | 1.41%	7.71	0.11	1.57m	7.92	7.70	7.79	9.85	4.90							
stocksmart	bz	.0 %	$8.13	7.84	0	105,837	8.45	8.12										
stocktwits	bz	1.41%	7.90		+0.11													
streetinsider-com	bz	1.41%	7.90	$7.72	+0.11	1,568,216	$7.92	$7.70	$7.79	$9.85	$4.90		7.05				$1.12	
thecramerreport	bz		7.90	7.72	+0.11	1568216	7.92	7.70										
thestree	bz	1.41%	$7.9	7.71	0.11	1568216	7.92	7.7	7.79	-9.85	4.9	8.3207315e7		6.39032179e8				
tickerspy	bz	1.41%	$7.90	7.72	+0.11	1,568,216	7.92	7.70	7.79	9.85	4.90		7.0	648.1m	0.00%	$0.40		
tmx-quotemedia	bz	1.41%	7.900	7.720	0.110	1,572,313	7.920	7.700	7.790	9.850	4.900	83,207,315	7.00	657,337,789			1.12	
updown	bz	1.41%	$7.90	$7.72	$0.11	1,554,498	$7.92	$7.70	$7.79	$9.85	$4.90	83.20b	6.68	$648m			1.17	
wallstreetsurvivor	bz	1.41%	7.90	7.72	0.11	1,554,698	7.92	7.70		9.85	4.90		7.00	$648m		0.40 -	0.75	
yahoo-finance	bz	1.41%	7.90	7.72	0.11	1,568,216	7.92	7.70	7.79	9.85	4.90		7.23	639.61m			1.09	
ycharts-com	bz	+1.41%	7.90		+0.11					9.85	4.90		7.05	657.36m	0.00%		1.12	
zacks	bz	(1.41%)	7.90		0.11	vol.  1,568,216	7.92	7.70		9.85	4.90		7.02	947.11 m	0.00	0.00	1.11	
advfn	ktos	-0.25	12.13	12.13	-0.03	150685	12.42	11.91										
barchart	ktos	-0.25%	12.13	12.13	-0.03	162,382	12.42	11.91	12.16	14.77	9.36		39.13	$287.24 m			+0.70	
barrons	ktos	0.25%	12.13	12.13	-0.03	150,685	12.42	11.91				16.90 million		$280.52 million	ktos has not issued dividends in more than 1 year.			
bloomberg	ktos	-0.247%	12.130	12.130	-0.030	150,685	12.420	11.910		14.77	9.36	23.870mil	44.926	289.549mil			0.270	
boston-com	ktos	-0.2467%	12.13 usd	12.13	-0.0300	150,685	12.42	11.91	12.16	14.77	9.360	23,884,442						
bostonmerchant	ktos	-0.2467%	12.13 usd	12.13	-0.0300	150,685	12.42	11.91	12.16	14.77	9.360	23,884,442						
business-insider	ktos	-0.2467%	12.13 usd	12.13	-0.0300	150,685	12.42	11.91	12.16	14.77	9.360	23,884,442						
chron	ktos	-0.2467%	12.13 usd	12.13	-0.0300	150,685	12.42	11.91	12.16	14.77	9.360	23,884,442						
cio-com	ktos	-0.25%	12.13 usd	12.13	-0.0300	150,685	12.42	11.91	12.16	14.77	9.360	23,884,442	16.85	290m				
cnn-money	ktos	-0.25%today&rsquo;s change	12.13data as of 4:00pm et	12.13	-0.03	147,591	12.42	11.91	12.16				16.8	$289.7m				
easystockalterts	ktos	-0.25%	12.13	12.13	-0.03	150685	12.42	11.91	12.16	14.77	9.36		16.85				0.72	
eresearch-fidelity-com	ktos	-0.25%	12.1300	12.1300	-0.0300	150,685	12.4200	11.9100	12.1600	14.7700	9.3601	23,884,000	16.66	$290.43m				
finance-abc7-com	ktos	-0.2467%	12.13 usd	12.13	-0.0300	150,685	12.42	11.91	12.16	14.77	9.360	23,884,442						
finance-abc7chicago-com	ktos	-0.2467%	12.13 usd	12.13	-0.0300	150,685	12.42	11.91	12.16	14.77	9.360	23,884,442						
financial-content	ktos	-0.2467%	12.13 usd	12.13	-0.0300	150,685	12.42	11.91	12.16	14.77	9.360	23,884,442						
finapps-forbes-com	ktos	-0.2%	$12.13	12.13	-0.03	150,685	12.42	11.91	12.16	14.77	9.36	24 mil	17.6	290 mil	0.0	0.00	0.69	
finviz	ktos	-0.25%	12.13			150,685			12.16	-17.87%	29.59%	23.88m	16.66	290.38m			0.73	
fool	ktos	-0.25%	$12.13	$12.13	-0.03	150,685	$12.42	$11.91	$12.16	$14.77	$9.36		17.60	$289.55m				
foxbusiness	ktos		$12.13		-0.03	151,623			$12.16									
google-finance	ktos	(-0.25%)	12.13	12.13	-0.03	150,685.00	12.42	11.91		14.77	9.36	23.87m	16.54	289.55m			0.73	
howthemarketworks	ktos	-0.247%	12.13	12.13	-0.03	145,106	12.42	11.91	12.16									
hpcwire	ktos	-0.2467%	12.13 usd	12.13	-0.0300	150,685	12.42	11.91	12.16	14.77	9.360	23,884,442						
insidestocks	ktos	-0.25%	12.13	12.13	-0.03	150685	12.42	11.91										
investopedia	ktos	-0.25 %	$12.13	12.13	-0.03				12.16									
investorguide	ktos	-0.25%	12.13	12.28	-0.03		12.42	11.91		14.77	9.36		20.58	289.5m			0.591	
marketintellisearch	ktos	-0.25 %	$12.13	$12.28	-0.03	159.60k	$12.42	$11.91	$12.16			23.88m	16.66	0.29b	0.0 %		0.73	
marketwatch	ktos	-0.25%	$12.13	open: 12.13	-0.03	4,232	$12.42	$11.91	$12.16	$14.77	$9.36		23.07	$280.52m			0.53	
minyanville	ktos	-0.2467%	12.13 usd	12.13	-0.0300	150,685	12.42	11.91	12.16	14.77	9.360	23,884,442						
msn-money	ktos	-0.25%	12.13	12.13	-0.03	150,685	12.42	11.91	12.16	14.77	9.36	23.88 mil	11.78	290.43 mil			0.71	
nasdaq-com	ktos	0.25%	$ 12.13	$ 12.13	0.03	150,685	$ 12.42	$ 11.91	$ 12.16	$ 14.77	$ 9.3601	23,870,000	17.33	$ 289,543,100			$ 0.70	
optimum	ktos	-0.25%	12.13 ( 4:30 pm edt)	12.13	-0.03	150,685	12.42	11.91	12.16	14.77	9.36	23.88m	16.8	289.7m			0.72	
paidcontent	ktos	-0.2467%	12.13 usd	12.13	-0.0300	150,685	12.42	11.91	12.16	14.77	9.360	23,884,442						
pc-quote	ktos	-0.25%	12.13	12.13	-0.03	150,685	12.42	11.91	12.16	14.77	9.36	23,943,067	11.80583	290,429,000				
personal-wealth-biz	ktos	-0.25%	12.13	12.28	-0.03	151,623	12.42	11.91	12.16	14.77	9.36		20.58			0.00	0.591	
predictwallstreet	ktos	-0.25%	12.10		-0.03	150,685												
raymond-james	ktos	-0.25	12.13	12.13	-0.03	150,685	12.42	11.91	12.13	14.77	9.36		16.17				0.75	
renewable-energy-world	ktos	-0.2467%	12.13 usd	12.13	-0.0300	150,685	12.42	11.91	12.16	14.77	9.360	23,884,442						
screamingmedia	ktos	-0.25%	$	open: 12.13	-0.03	3,294	$12.42	$11.91	$12.16	$14.77	$9.36		23.07	$280.52m			0.53	
scroli	ktos	%	ktos			0												
simple-stock-quotes	ktos	-0.25%	last trade: 12.13		change: -0.030								p/e ratio: 20.58					
smartmoney	ktos	(-0.25%)	12.13	$12.13	-0.03	150,685	$12.42	$11.91	$12.16	$14.77	$9.36			290,400	0.00%	$0.00		
stocknod	ktos	-0.2467%	12.13 usd	12.13	-0.0300	150,685	12.42	11.91	12.16	14.77	9.360	23,884,442						
stockpickr	ktos	-0.25%	$12.13 -0.03 | -0.25%	12.13	-0.03	150.69k	12.42	11.91	12.16	14.77	9.36							
stocksmart	ktos	.0 %	$11.71	13.2	0	23,560	12.13	11.7										
stocktwits	ktos	-0.33%	12.12		-0.04													
streetinsider-com	ktos	0.25%	12.13	$12.13	-0.03	150,685	$12.42	$11.91	$12.16	$14.77	$9.36		16.85				$0.72	
thecramerreport	ktos		12.13	12.28	-0.03	150685	12.42	11.91										
thestree	ktos	-0.25%	$12.13	12.13	-0.03	150685	12.42	11.91	12.16	-14.77	9.36	2.3870467e7		2.80403349e8				
tickerspy	ktos	-0.25%	$12.13	12.13	-0.03	150,685	12.42	11.91	12.16	14.77	9.36		11.8	290.2m	0.00%	$0.00		
tmx-quotemedia	ktos	-0.25%	12.130	12.130	-0.030	151,623	12.420	11.910	12.160	14.770	9.360	23,870,467	18.10	289,548,765			0.67	
updown	ktos	-0.25%	$12.13	$12.13	-$0.03	144,221	$12.42	$11.91	$12.16	$14.77	$9.36	23.87b	20.21	$290m			0.60	
wallstreetsurvivor	ktos	-0.25%	12.13	12.13	-0.03	145,106	12.42	11.91		14.77	9.36		18.10	$290m			0.86	
yahoo-finance	ktos	0.25%	12.13	12.28	0.03	150,685	12.42	11.91	12.16	14.77	9.36		20.52	289.54m			0.59	
ycharts-com	ktos	-0.33%	12.12		-0.04					14.77	9.36		18.09	287.00m	0.00%		0.67	
zacks	ktos	(-0.25%)	12.13		-0.03	vol.  150,685	12.42	11.91		14.77	9.36		40.53	290.43 m	0.00	0.00	.3	
advfn	mcd	1.58	85.65	84.16	1.33	5798257	85.795	84.15										
barchart	mcd	+1.58%	85.65	84.16	+1.33	5,264,601	85.80	84.15	84.32	85.80	63.64		17.92	$89.36 b	2.89%	$2.44	+4.73	
barrons	mcd	1.58%	85.65	84.16	+1.33	5.798m	85.795	84.15				1.08 billion		$87.75 billion	2.85%	$0.61		
bloomberg	mcd	1.577%	85.650	84.160	1.330	5,798,157	85.795	84.150		85.80	65.31	1,037.577mil	18.081	88,826.950mil	2.786	0.610 regular cash	4.740	
boston-com	mcd	+1.589%	85.66 usd	84.16	+1.340	5,798,257	85.80	84.15	84.32	84.91	65.31	1,037,576,718						
bostonmerchant	mcd	+1.589%	85.66 usd	84.16	+1.340	5,798,257	85.80	84.15	84.32	84.91	65.31	1,037,576,718						
business-insider	mcd	+1.589%	85.66 usd	84.16	+1.340	5,798,257	85.80	84.15	84.32	84.91	65.31	1,037,576,718						
chron	mcd	+1.589%	85.66 usd	84.16	+1.340	5,798,257	85.80	84.15	84.32	84.91	65.31	1,037,576,718						
cio-com	mcd	+1.59%	85.66 usd	84.16	+1.340	5,798,257	85.80	84.15	84.32	84.91	65.31	1,037,576,718	18.11	89b	3	2.44		
cnn-money	mcd	+1.58%	85.65	84.24	+1.33	5,798,257	85.80	84.15	84.32				18.1	$88.9b	2.85%			
easystockalterts	mcd	1.58%	85.65	84.16	+1.33	5485778	85.80	84.15	84.32	84.91	65.31		18.11				4.73	
eresearch-fidelity-com	mcd	1.58%	85.6500	84.1600	1.3300	5,798,257	85.7950	84.1500	84.3200	84.9100	65.3100	1,037,577,000	17.83	$87.49b	2.89%	$0.610000		
finance-abc7-com	mcd	+1.589%	85.66 usd	84.16	+1.340	5,798,257	85.80	84.15	84.32	84.91	65.31	1,037,576,718						
finance-abc7chicago-com	mcd	+1.589%	85.66 usd	84.16	+1.340	5,798,257	85.80	84.15	84.32	84.91	65.31	1,037,576,718						
financial-content	mcd	+1.589%	85.66 usd	84.16	+1.340	5,798,257	85.80	84.15	84.32	84.91	65.31	1,037,576,718						
finapps-forbes-com	mcd	1.6%	$85.65	84.16	1.33	5,798,257	85.79	84.15	84.32	84.91	65.31	1.04 bil	18.1	89 bil	2.8	2.44	4.73	
finviz	mcd	1.58%	85.65			5,798,236			84.32	0.87%	35.26%	1.04b	17.83	87.49b		2.44	4.73	
fool	mcd	+1.60%	$85.67	$84.16	1.35	4,912,921	$85.79	$84.15	$84.32	$84.91	$65.31		17.90	$88.89b	3.40%	2.44		
foxbusiness	mcd		$85.65		+1.33	5,798,257			$84.32									
google-finance	mcd	(1.58%)	85.65	84.16	+1.33	5.80m	85.79	84.15		85.79	65.31	1.04b	18.11	88.88b	2.85	0.61	4.73	
howthemarketworks	mcd	1.589%	85.66	84.16	1.34	5,798,257	85.795	84.15	84.32									
hpcwire	mcd	+1.589%	85.66 usd	84.16	+1.340	5,798,257	85.80	84.15	84.32	84.91	65.31	1,037,576,718						
insidestocks	mcd	+1.57%	85.64	84.16	+1.32	4649660	85.80	84.15					price earnings ratio: 18.11					
investopedia	mcd	+1.57 %	$85.64	84.16	+1.32				84.32									
investorguide	mcd	+1.58%	85.65	84.16	+1.33		85.795	84.15		84.91	65.31		17.82	88.868b			4.732	
marketintellisearch	mcd	1.55 %	$85.63	$84.16	1.31	5730.10k	$85.79	$84.15	$84.32			1037.58m	17.83	87.49b	2.89 %		4.73	
marketwatch	mcd	+1.58%	$85.28	open: 84.16	+1.33	27,534	$85.80	$84.15	$84.32	$85.80	$65.63		17.83	$87.75b	2.85%	0.61	4.80	
minyanville	mcd	+1.589%	85.66 usd	84.16	+1.340	5,798,257	85.80	84.15	84.32	84.91	65.31	1,037,576,718						
msn-money	mcd	+1.58%	85.65	84.16	+1.33	5.8 mil	85.80	84.15	84.32	84.91	65.31	1.04 bil	18.11	87.49 bil	2.89%	2.44	4.73	
nasdaq-com	mcd	1.59%	$ 85.66		1.34	5,311,141	$ 85.795	$ 84.15	$ 84.32	$ 84.91	$ 65.31	1,037,600,000	18.11	$ 88,880,816,000	2.89 %	$2.440000	$ 4.73	
optimum	mcd	+1.57%	85.64 ( 3:55 pm edt)	84.16	+1.32	5,261,538	85.80	84.15	84.32	84.91	65.31	1.04b	18.1	88.9b	2.85	2.44	4.73	
paidcontent	mcd	+1.589%	85.66 usd	84.16	+1.340	5,798,257	85.80	84.15	84.32	84.91	65.31	1,037,576,718						
pc-quote	mcd	1.58%	85.65	84.16	1.33	5,806,292	85.795	84.15	84.32	84.91	65.31	1,021,465,149	17.82664	87,488,490,000		0.61		
personal-wealth-biz	mcd	+1.58%	85.65	84.16		5,799,252	85.795	84.16	84.32	84.91	65.31		17.82		2.82	2.38	4.732	
predictwallstreet	mcd	-0.30%	84.32		-0.25	4,967,830												
raymond-james	mcd	1.58	85.65	84.16	1.33	5,798,257	85.80	84.15	85.65	84.91	65.31		17.88				4.79	
renewable-energy-world	mcd	+1.589%	85.66 usd	84.16	+1.340	5,798,257	85.80	84.15	84.32	84.91	65.31	1,037,576,718						
screamingmedia	mcd	+1.58%	$	open: 84.16	+1.33	27,534	$85.80	$84.15	$84.32	$85.80	$65.63		17.83	$87.75b	2.85%	0.61	4.80	
scroli	mcd	1.59%	mcd 85.66	84.16	1.34	5,115,381	85.79	84.15	84.32	85.79	65.31		18.11				4.73	
simple-stock-quotes	mcd	+1.58%	last trade: 85.65		change: 1.330								p/e ratio: 17.82					
smartmoney	mcd	(1.58%)	85.65	$84.16	1.33	5,798,257	$85.80	$84.15	$84.32	$84.91	$65.31			87,488,500	2.89%	$0.61		
stocknod	mcd	+1.589%	85.66 usd	84.16	+1.340	5,798,257	85.80	84.15	84.32	84.91	65.31	1,037,576,718						
stockpickr	mcd	1.60%	$85.67 1.35 | 1.60%	84.24	1.35	5.33m	85.80	84.15	84.32	84.91	65.31							
stocksmart	mcd	.0 %	$81.04	76.62	0	432,004	81.71	81.01										
stocktwits	mcd	1.58%	85.65		+1.33													
streetinsider-com	mcd	1.58%	85.65	$84.16	+1.33	5,485,778	$85.80	$84.15	$84.32	$84.91	$65.31		18.11				$4.73	
thecramerreport	mcd		85.65	84.16	+1.33	5799252	85.795	84.16										
thestree	mcd	1.6%	$85.67	84.24	1.35	5326115	85.8	84.15	84.32	-84.91	65.31	1.037576718e9		8.7747863041e10				
tickerspy	mcd	1.55%	$85.63	84.16	+1.31	5,342,244	85.80	84.15	84.32	84.91	65.31		17.8	87.4b	2.89%	$0.61		
tmx-quotemedia	mcd	1.58%	85.650	84.160	1.330	5,798,257	85.795	84.150	84.320	84.910	65.310	1,037,576,718	17.80	88,868,445,897	2.894	0.610 usd	4.73	
updown	mcd	1.58%	$85.65	$84.16	$1.33	5,797,657	$85.80	$84.15	$84.32	$84.91	$65.31	1037.57b	17.60	$87.48b			4.79	
wallstreetsurvivor	mcd	1.59%	85.66	84.16	1.34	5,798,257	85.80	84.15		84.91	65.31		17.80	$87b	2.90%	2.26 -	4.58	
yahoo-finance	mcd	1.58%	85.65	84.16	1.33	5,799,252	85.79	84.15	84.32	85.79	65.31		18.10	88.87b	2.90%	2.44	4.73	
ycharts-com	mcd	+1.58%	85.65		+1.33					84.89	65.31		18.11	89.36b	2.85%		4.73	
zacks	mcd	(1.58%)	85.65		1.33	vol.  5,798,257	85.80	84.15		85.80	65.31		17.86	87.49 b	2.89	2.44	4.72	
advfn	vcbi	-0.17	5.9	5.9	-0.01	39845	5.93	5.82										
barchart	vcbi	-0.17%	5.90	5.89	-0.01	46,474	5.93	5.82	5.91	7.52	4.62		9.91	$171.63 m			+0.58	
barrons	vcbi	0.17%	5.90	5.90	-0.01	39,845	5.93	5.82				28.88 million		$170.87 million	vcbi has not issued dividends in more than 1 year.			
bloomberg	vcbi	-0.169%	5.900	5.900	-0.010	39,845	5.930	5.820		7.52	4.62	29.645mil	9.516	174.905mil			0.620	
boston-com	vcbi	-0.1692%	5.900 usd	5.900	-0.0100	39,845	5.930	5.820	5.910	7.520	4.620	29,644,925						
bostonmerchant	vcbi	-0.1692%	5.900 usd	5.900	-0.0100	39,845	5.930	5.820	5.910	7.520	4.620	29,644,925						
business-insider	vcbi	-0.1692%	5.900 usd	5.900	-0.0100	39,845	5.930	5.820	5.910	7.520	4.620	29,644,925						
chron	vcbi	-0.1692%	5.900 usd	5.900	-0.0100	39,845	5.930	5.820	5.910	7.520	4.620	29,644,925						
cio-com	vcbi	-0.17%	5.900 usd	5.900	-0.0100	39,845	5.930	5.820	5.910	7.520	4.620	29,644,925	10.17	175m				
cnn-money	vcbi	-0.17%	5.90	5.90	-0.01	38,925	5.93	5.82	5.91				10.4	$174.9m				
easystockalterts	vcbi	-0.17%	5.90	5.90	-0.01	39845	5.93	5.82	5.91	7.52	4.62		10.17				0.58	
eresearch-fidelity-com	vcbi	-0.17%	5.9000	5.9000	-0.0100	39,845	5.9300	5.8200	5.9100	7.5200	4.6200	29,645,000	10.19	$175.20m				
finance-abc7-com	vcbi	-0.1692%	5.900 usd	5.900	-0.0100	39,845	5.930	5.820	5.910	7.520	4.620	29,644,925						
finance-abc7chicago-com	vcbi	-0.1692%	5.900 usd	5.900	-0.0100	39,845	5.930	5.820	5.910	7.520	4.620	29,644,925						
financial-content	vcbi	-0.1692%	5.900 usd	5.900	-0.0100	39,845	5.930	5.820	5.910	7.520	4.620	29,644,925						
finapps-forbes-com	vcbi	-0.2%	$5.90	5.90	-0.01	39,845	5.93	5.82	5.91	7.52	4.62	30 mil	10.2	175 mil	0.0	0.00	0.58	
finviz	vcbi	-0.17%	5.90			38,925			5.91	-21.54%	27.71%	29.64m	10.17	174.88m			0.58	
fool	vcbi	-0.17%	$5.90	$5.90	-0.01	38,925	$5.93	$5.82	$5.91	$7.52	$4.62		9.90	$174.91m				
foxbusiness	vcbi		$5.90		-0.01	39,845			$5.91									
google-finance	vcbi	(-0.17%)	5.90	5.90	-0.01	39,845.00	5.93	5.82		7.52	4.62	29.64m	10.20	174.91m			0.58	
howthemarketworks	vcbi	-0.169%	5.9	5.9	-0.01	35,890	5.93	5.82	5.91									
hpcwire	vcbi	-0.1692%	5.900 usd	5.900	-0.0100	39,845	5.930	5.820	5.910	7.520	4.620	29,644,925						
insidestocks	vcbi	-0.17%	5.90	5.89	-0.01	39845	5.93	5.82										
investopedia	vcbi	-0.17 %	$5.90	5.90	-0.01				5.91									
investorguide	vcbi	-0.17%	5.90	5.90	-0.01		5.93	5.82		7.52	4.62		10.22	174.9m			0.578	
marketintellisearch	vcbi	-0.51 %	$5.88	$5.90	-0.03	35.30k	$5.93	$5.82	$5.91			29.64m	10.19	0.18b	0.0 %		0.58	
marketwatch	vcbi	-0.17%	$5.90	open: 5.90	-0.01	4,055	$5.93	$5.82	$5.91	$7.52	$4.62		10.57	$170.87m			0.56	
minyanville	vcbi	-0.1692%	5.900 usd	5.900	-0.0100	39,845	5.930	5.820	5.910	7.520	4.620	29,644,925						
msn-money	vcbi	-0.17%	5.90	5.90	-0.01	39,845	5.93	5.82	5.91	7.52	4.62	29.64 mil	10.17	175.2 mil			0.58	
nasdaq-com	vcbi	0.17%	$ 5.90	$ 5.90	0.01	39,845	$ 5.93	$ 5.82	$ 5.91	$ 7.52	$ 4.62	29,645,000	10.17	$ 174,905,500			$ 0.58	
optimum	vcbi	-0.17%	5.90 ( 4:30 pm edt)	5.90	-0.01	38,925	5.93	5.82	5.91	7.52	4.62	29.64m	10.2	174.9m			0.58	
paidcontent	vcbi	-0.1692%	5.900 usd	5.900	-0.0100	39,845	5.930	5.820	5.910	7.520	4.620	29,644,925						
pc-quote	vcbi	-0.17%	5.9	5.9	-0.01	39,845	5.93	5.82	5.91	7.52	4.62	29,695,254	10.18966	175,202,000				
personal-wealth-biz	vcbi	-0.17%	5.90	5.90	-0.01	39,845	5.93	5.82	5.91	7.52	4.62		10.22			0.00	0.578	
predictwallstreet	vcbi	-0.17%	5.89		-0.01	39,845												
raymond-james	vcbi	-0.17	5.90	5.90	-0.01	39,845	5.93	5.82	5.90	7.52	4.62		9.67				0.61	
renewable-energy-world	vcbi	-0.1692%	5.900 usd	5.900	-0.0100	39,845	5.930	5.820	5.910	7.520	4.620	29,644,925						
screamingmedia	vcbi	-0.17%	$	open: 5.90	-0.01	4,055	$5.93	$5.82	$5.91	$7.52	$4.62		10.57	$170.87m			0.56	
scroli	vcbi	%	vcbi			0												
simple-stock-quotes	vcbi	-0.17%	last trade: 5.90		change: -0.010								p/e ratio: 10.22					
smartmoney	vcbi	(-0.17%)	5.90	$5.90	-0.01	39,845	$5.93	$5.82	$5.91	$7.52	$4.62			175,200	0.00%	$0.00		
stocknod	vcbi	-0.1692%	5.900 usd	5.900	-0.0100	39,845	5.930	5.820	5.910	7.520	4.620	29,644,925						
stockpickr	vcbi	-0.17%	$5.90 -0.01 | -0.17%	5.90	-0.01	38.93k	5.93	5.82	5.91	7.52	4.62							
stocksmart	vcbi	.0 %	$5.57	6.24	0	1,620	5.82	5.56										
stocktwits	vcbi	-0.34%	5.89		-0.02													
streetinsider-com	vcbi	0.17%	5.90	$5.90	-0.01	39,845	$5.93	$5.82	$5.91	$7.52	$4.62		10.17				$0.58	
thecramerreport	vcbi		5.90	5.90	-0.01	39845	5.93	5.82										
thestree	vcbi	-0.17%	$5.9	5.9	-0.01	38925	5.93	5.82	5.91	-7.52	4.62	2.9644925e7		1.70458319e8				
tickerspy	vcbi	-0.17%	$5.90	5.90	-0.01	38,925	5.93	5.82	5.91	7.52	4.62		10.2	174.6m	0.00%	$0.00		
tmx-quotemedia	vcbi	-0.17%	5.900	5.900	-0.010	39,845	5.930	5.820	5.910	7.520	4.620	29,644,925	10.20	174,905,058			0.58	
updown	vcbi	-0.17%	$5.90	$5.90	-$0.01	35,790	$5.93	$5.82	$5.91	$7.52	$4.62	29.64b	9.82	$175m			0.60	
wallstreetsurvivor	vcbi	-0.17%	5.90	5.90	-0.01	35,890	5.93	5.82		7.52	4.62		10.20	$175m			0.57	
yahoo-finance	vcbi	0.17%	5.90	5.90	0.01	39,845	5.93	5.82	5.91	7.52	4.62		10.21	174.90m			0.58	
ycharts-com	vcbi	-0.34%	5.89		-0.02					7.52	4.62		10.16	171.34m	0.00%		0.58	
zacks	vcbi	(-0.17%)	5.90		-0.01	vol.  39,845	5.93	5.82		7.52	4.62		10.19	175.20 m	0.00	0.00	.58	
advfn	thrx	1.89	22.63	22.18	0.42	259690	22.83	22.02										
barchart	thrx	+1.89%	22.63	22.18	+0.42	286,504	22.83	22.02	22.21	28.95	11.74		0.00	$1.88 b			-1.10	
barrons	thrx	1.89%	22.63	22.18	+0.42	259,690	22.83	22.02				72.07 million		$1.86 billion	thrx has not issued dividends in more than 1 year.			
bloomberg	thrx	1.891%	22.630	22.180	0.420	259,690	22.830	22.020		28.95	11.74	74.694mil		1,875.135mil			-1.100	
boston-com	thrx	+1.891%	22.63 usd	22.18	+0.4200	259,690	22.83	22.02	22.21	28.95	11.74	74,693,843						
bostonmerchant	thrx	+1.891%	22.63 usd	22.18	+0.4200	259,690	22.83	22.02	22.21	28.95	11.74	74,693,843						
business-insider	thrx	+1.891%	22.63 usd	22.18	+0.4200	259,690	22.83	22.02	22.21	28.95	11.74	74,693,843						
chron	thrx	+1.891%	22.63 usd	22.18	+0.4200	259,690	22.83	22.02	22.21	28.95	11.74	74,693,843						
cio-com	thrx	+1.89%	22.63 usd	22.18	+0.4200	259,690	22.83	22.02	22.21	28.95	11.74	74,693,843		2b				
cnn-money	thrx	+1.89%	22.63	22.18	+0.42	250,559	22.83	22.02	22.21				nm	$1.7b				
easystockalterts	thrx	1.89%	22.63	22.18	+0.42	259690	22.83	22.02	22.21	28.95	11.74						-1.10	
eresearch-fidelity-com	thrx	1.89%	22.6300	22.1800	0.4200	259,690	22.8300	22.0200	22.2100	28.9500	11.7400	84,095,000	nm	$1.87b				
finance-abc7-com	thrx	+1.891%	22.63 usd	22.18	+0.4200	259,690	22.83	22.02	22.21	28.95	11.74	74,693,843						
finance-abc7chicago-com	thrx	+1.891%	22.63 usd	22.18	+0.4200	259,690	22.83	22.02	22.21	28.95	11.74	74,693,843						
financial-content	thrx	+1.891%	22.63 usd	22.18	+0.4200	259,690	22.83	22.02	22.21	28.95	11.74	74,693,843						
finapps-forbes-com	thrx	1.9%	$22.63	22.18	0.42	259,690	22.83	22.02	22.21	28.95	11.74	84 mil		2 bil	0.0	0.00	-1.10	
finviz	thrx	1.89%	22.63			259,690			22.21	-21.83%	92.76%	84.10m		1.87b			-1.11	
fool	thrx	+1.89%	$22.63	$22.18	0.42	259,690	$22.83	$22.02	$22.21	$28.95	$11.74		0.00	$1.90b				
foxbusiness	thrx		$22.63		+0.42	262,400			$22.21									
google-finance	thrx	(1.89%)	22.63	22.18	+0.42	259,690.00	22.83	22.02		28.95	11.74	84.10m		1.90b			-1.11	
howthemarketworks	thrx	1.891%	22.63	22.18	0.42	250,259	22.83	22.02	22.21									
hpcwire	thrx	+1.891%	22.63 usd	22.18	+0.4200	259,690	22.83	22.02	22.21	28.95	11.74	74,693,843						
insidestocks	thrx	+1.89%	22.63	22.18	+0.42	259690	22.83	22.02										
investopedia	thrx	+1.89 %	$22.63	22.18	+0.42				22.21									
investorguide	thrx	+1.89%	22.63	22.08	+0.42		22.83	22.02		28.95	11.74			1.903b			-1.104	
marketintellisearch	thrx	1.89 %	$22.63	$22.08	0.42	227.10k	$22.83	$22.02	$22.21			84.10m	0.00	1.87b	0.0 %		-1.11	
marketwatch	thrx	+1.89%	$22.63	open: 22.18	+0.42	30,631	$22.83	$22.02	$22.21	$28.95	$11.74			$1.86b				
minyanville	thrx	+1.891%	22.63 usd	22.18	+0.4200	259,690	22.83	22.02	22.21	28.95	11.74	74,693,843						
msn-money	thrx	+1.89%	22.63	22.18	+0.42	259,690	22.83	22.02	22.21	28.95	11.74	84.10 mil	-20.76	1.87 bil			-1.11	
nasdaq-com	thrx	1.89%	$ 22.63	$ 22.18	0.42	259,690	$ 22.83	$ 22.02	$ 22.21	$ 28.95	$ 11.74	74,694,000		$ 1,690,325,220			$ -1.10	
optimum	thrx	+1.89%	22.63 ( 4:30 pm edt)	22.18	+0.42	259,690	22.83	22.02	22.21	28.95	11.74	74.69m		1.7b			-1.10	
paidcontent	thrx	+1.891%	22.63 usd	22.18	+0.4200	259,690	22.83	22.02	22.21	28.95	11.74	74,693,843						
pc-quote	thrx	1.89%	22.63	22.18	0.42	259,690	22.83	22.02	22.21	28.95	11.74	73,307,720	-20.37615	1,658,954,000				
personal-wealth-biz	thrx	+1.89%	22.63	22.08		262,400	22.83	22.02	22.21	28.95	11.74					0.00	-1.104	
predictwallstreet	thrx	+1.89%	22.63		+0.42	259,690												
raymond-james	thrx	1.89	22.63	22.18	0.42	259,690	22.83	22.02	22.63	28.95	11.74						-1.10	
renewable-energy-world	thrx	+1.891%	22.63 usd	22.18	+0.4200	259,690	22.83	22.02	22.21	28.95	11.74	74,693,843						
screamingmedia	thrx	+1.89%	$	open: 22.18	+0.42	30,631	$22.83	$22.02	$22.21	$28.95	$11.74			$1.86b				
scroli	thrx	%	thrx			0												
simple-stock-quotes	thrx	+1.89%	last trade: 22.63		change: 0.420													
smartmoney	thrx	(1.89%)	22.63	$22.18	0.42	259,690	$22.83	$22.02	$22.21	$28.95	$11.74			1,659,000	0.00%	$0.00		
stocknod	thrx	+1.891%	22.63 usd	22.18	+0.4200	259,690	22.83	22.02	22.21	28.95	11.74	74,693,843						
stockpickr	thrx	1.89%	$22.63 0.42 | 1.89%	22.18	0.42	259.69k	22.83	22.02	22.21	28.95	11.74							
stocksmart	thrx	.0 %	$24.4	25.56	0	36,148	26.07	24.33										
stocktwits	thrx	1.76%	22.60		+0.39													
streetinsider-com	thrx	1.89%	22.63	$22.18	+0.42	259,690	$22.83	$22.02	$22.21	$28.95	$11.74						$-1.10	
thecramerreport	thrx		22.63	22.08	+0.42	259690	22.83	22.02										
thestree	thrx	1.89%	$22.63	22.18	0.42	259690	22.83	22.02	22.21	-28.95	11.74	8.4095342e7		1.654468622e9				
tickerspy	thrx	1.89%	$22.63	22.18	+0.42	259,690	22.83	22.02	22.21	28.95	11.74		-20.4	1.8b	0.00%	$0.00		
tmx-quotemedia	thrx	1.89%	22.630	22.180	0.420	262,400	22.830	22.020	22.210	28.950	11.740	84,095,342		1,903,077,589			-1.10	
updown	thrx	1.89%	$22.63	$22.18	$0.42	229,059	$22.83	$22.02	$22.21	$28.95	$11.74	84.09b		$1.86b			-1.10	
wallstreetsurvivor	thrx	1.89%	22.63	22.18	0.42	250,259	22.83	22.02		28.95	11.74			$2b			-1.16	
yahoo-finance	thrx	1.89%	22.63	22.08	0.42	259,690	22.83	22.02	22.21	28.95	11.74			1.90b			-1.10	
ycharts-com	thrx	+1.76%	22.60		+0.39					28.95	11.74			1.87b	0.00%		-1.09	
zacks	thrx	(1.89%)	22.63		0.42	vol.  259,690	22.83	22.02		28.95	11.74			1.87 b	0.00	0.00	-1.1	
advfn	vlccf	1.50	22.36	22.04	0.33	112341	22.48	21.91										
barchart	vlccf	+1.50%	22.36	22.04	+0.33	126,338	22.48	21.91	22.03	25.25	15.37		11.56	$546.25 m	9.25%	$2.00	+1.52	
barrons	vlccf	1.41%	22.34	22.04	+0.31	98,580	22.48	21.91				19.12 million		$528.09 million	8.95%	$0.5		
bloomberg	vlccf	1.498%	22.360	22.040	0.330	112,341	22.480	21.910		25.80	16.82	24.426mil	11.526	546.159mil	8.945	0.500 regular cash	1.940	
boston-com	vlccf	+1.498%	22.36 usd	22.04	+0.3300	112,341	22.48	21.91	22.03	25.80	16.82	18,564,515						
bostonmerchant	vlccf	+1.498%	22.36 usd	22.04	+0.3300	112,341	22.48	21.91	22.03	25.80	16.82	18,564,515						
business-insider	vlccf	+1.498%	22.36 usd	22.04	+0.3300	112,341	22.48	21.91	22.03	25.80	16.82	18,564,515						
chron	vlccf	+1.498%	22.36 usd	22.04	+0.3300	110,681	22.48	21.91	22.03	25.80	16.82	18,564,515						
cio-com	vlccf	+1.50%	22.36 usd	22.04	+0.3300	110,681	22.48	21.91	22.03	25.80	16.82	18,564,515		415m	9.2	2		
cnn-money	vlccf	+1.50%today&rsquo;s change	22.36data as of 4:00pm et	22.04	+0.33	109,491	22.48	21.91	22.03				5.3	$415.1m	8.94%			
easystockalterts	vlccf	1.50%	22.36	22.04	+0.33	110681	22.48	21.91	22.03	25.80	16.82						0.00	
eresearch-fidelity-com	vlccf	1.50%	22.3600	22.0400	0.3300	112,341	22.4800	21.9100	22.0300	25.8000	16.8200	24,426,000	11.78	$538.10m	9.08%	$0.500000		
finance-abc7-com	vlccf	+1.498%	22.36 usd	22.04	+0.3300	110,681	22.48	21.91	22.03	25.80	16.82	18,564,515						
finance-abc7chicago-com	vlccf	+1.498%	22.36 usd	22.04	+0.3300	110,681	22.48	21.91	22.03	25.80	16.82	18,564,515						
financial-content	vlccf	+1.498%	22.36 usd	22.04	+0.3300	110,681	22.48	21.91	22.03	25.80	16.82	18,564,515						
finapps-forbes-com	vlccf	1.5%	$22.36	22.04	0.33	112,341	22.48	21.91	22.03	25.80	16.82	24 mil	12.0	546 mil	8.9	2.00	1.87	
finviz	vlccf	1.41%	22.34			109,491			22.03	-11.52%	45.38%	24.43m	11.78	538.19m		2.00	1.87	
fool	vlccf	+1.50%	$22.36	$22.04	0.33	109,491	$22.48	$21.91	$22.03	$25.80	$16.82		12.10	$546.16m	9.50%	2.00		
foxbusiness	vlccf		$22.36		+0.33	112,341			$22.03									
google-finance	vlccf	(1.50%)	22.36	22.04	+0.33	112,341.00	22.48	21.91		25.80	16.82	24.43m	11.93	546.16m	8.94	0.50	1.87	
howthemarketworks	vlccf	1.498%	22.36	22.04	0.33	107,831	22.48	21.91	22.03									
hpcwire	vlccf	+1.498%	22.36 usd	22.04	+0.3300	112,341	22.48	21.91	22.03	25.80	16.82	18,564,515						
insidestocks	vlccf	+1.50%	22.36	22.04	+0.33	108091	22.48	21.91										
investopedia	vlccf	+1.50 %	$22.36	22.04	+0.33				22.03									
investorguide	vlccf	+1.50%	22.36	22.04	+0.33		22.48	21.91		25.80	15.86		12.51	546.1m			1.761	
marketintellisearch	vlccf	1.41 %	$22.34	$22.04	0.31	118.10k	$22.48	$22.04	$22.03			24.43m	11.78	0.54b	9.08 %		1.87	
marketwatch	vlccf	+1.50%	$22.36	open: 22.04	+0.33	2,850	$22.48	$21.91	$22.03	$25.80	$16.82		14.79	$528.09m	8.94%	0.50	1.51	
minyanville	vlccf	+1.498%	22.36 usd	22.04	+0.3300	110,681	22.48	21.91	22.03	25.80	16.82	18,564,515						
msn-money	vlccf	+1.50%	22.36	22.04	+0.33	112,341	22.48	21.91	22.03	25.80	16.82	24.43 mil	11.07	538.1 mil	9.08%	2.00	1.88	
nasdaq-com	vlccf	1.5%	$ 22.36	$ 22.04	0.33	112,341	$ 22.48	$ 21.91	$ 22.03	$ 25.80	$ 16.82	24,426,000	11.96	$ 546,165,360	9.08 %	$2.000000	$ 1.87	
optimum	vlccf	+1.50%	22.36 ( 4:00 pm edt)	22.04	+0.33	107,831	22.48	21.91	22.03	25.80	16.82	18.56m		415.1m	8.94	2.00		
paidcontent	vlccf	+1.498%	22.36 usd	22.04	+0.3300	110,681	22.48	21.91	22.03	25.80	16.82	18,564,515						
pc-quote	vlccf	1.50%	22.36	22.04	0.33	112,341	22.48	21.91	22.03	25.80	16.82	24,065,510	10.90594	538,105,000		0.5		
personal-wealth-biz	vlccf	+1.50%	22.36	22.04		112,341	22.48	21.91	22.03	25.80	15.86		12.51		9.08	2.00	1.761	
predictwallstreet	vlccf	+1.50%	22.36		+0.33	112,341												
raymond-james	vlccf	1.50	22.36	22.04	0.33	112,341	22.48	21.91	22.36	25.80	16.82		11.96				1.87	
renewable-energy-world	vlccf	+1.498%	22.36 usd	22.04	+0.3300	110,681	22.48	21.91	22.03	25.80	16.82	18,564,515						
screamingmedia	vlccf	+1.50%	$	open: 22.04	+0.33	2,850	$22.48	$21.91	$22.03	$25.80	$16.82		14.78	$528.09m	8.95%	0.50	1.51	
scroli	vlccf	%	vlccf			0												
simple-stock-quotes	vlccf	+1.50%	last trade: 22.36		change: 0.330								p/e ratio: 12.51					
smartmoney	vlccf	(1.50%)	22.36	$22.04	0.33	112,341	$22.48	$21.91	$22.03	$25.80	$16.82			538,100	9.08%	$0.50		
stocknod	vlccf	+1.498%	22.36 usd	22.04	+0.3300	112,341	22.48	21.91	22.03	25.80	16.82	18,564,515						
stockpickr	vlccf	1.50%	$22.36 0.33 | 1.50%	22.04	0.33	112.34k	22.48	21.91	22.03	25.80	16.82							
stocksmart	vlccf	.0 %	$21.19	22.36	0	9,035	21.95	21.19										
stocktwits	vlccf	1.45%	22.35		+0.32													
streetinsider-com	vlccf	1.50%	22.36	$22.04	+0.33	110,681	$22.48	$21.91	$22.03	$25.80	$16.82						$0.00	
thecramerreport	vlccf		22.34	22.04	+0.31	112341	22.48	22.04										
thestree	vlccf	1.5%	$22.36	22.04	0.33	109491	22.48	21.91	22.03	-25.8	16.82	2.4425699e7		5.28083612e8				
tickerspy	vlccf	1.50%	$22.36	22.04	+0.33	109,491	22.48	21.91	22.03	25.80	16.82		10.9	538.0m	9.08%	$0.50		
tmx-quotemedia	vlccf	1.50%	22.360	22.040	0.330	112,341	22.480	21.910	22.030	25.800	16.820	24,425,699	12.40	546,158,630	9.079	0.500 usd	1.78	
updown	vlccf	1.50%	$22.36	$22.04	$0.33	109,191	$22.48	$21.91	$22.03	$25.80	$16.82	24.42b	12.50	$538m			1.76	
wallstreetsurvivor	vlccf	1.50%	22.36	22.04	0.33	107,831	22.48	21.91		25.80	16.82		12.40	$538m	9.10%	1.70 -	2.02	
yahoo-finance	vlccf	1.41%	22.34	22.04	0.31	112,341	22.48	22.04	22.03	25.80	16.82		12.69	545.65m	9.30%	2.00	1.76	
ycharts-com	vlccf	+1.45%	22.35		+0.32					25.80	16.82		10.54	531.71m	9.17%		2.12	
zacks	vlccf	(1.50%)	22.36		0.33	vol.  112,341	22.48	21.91		25.80	16.82		11.78	538.10 m	9.08	2.00	1.87	
advfn	abat	8.08	1.07	1.0	0.08	4919739	1.13	1.0										
barchart	abat	+8.08%	1.07	1.00	+0.08	4,919,739	1.13	1.00	0.99	4.35	0.79		1.59	$81.79 m			+0.61	
barrons	abat	8.08%	1.07	1.00	+0.08	4.920m	1.13	1.00				76.40 million		$62.07 million	abat has not issued dividends in more than 1 year.			
bloomberg	abat	8.081%	1.070	1.000	0.080	4,919,739	1.130	1.000		4.35	0.79	76.619mil	2.184	81.983mil			0.490	
boston-com	abat	+8.081%	1.070 usd	1.000	+0.0800	4,919,739	1.130	1.000	0.9900	4.350	0.7900	76,619,220						
bostonmerchant	abat	+8.081%	1.070 usd	1.000	+0.0800	4,919,739	1.130	1.000	0.9900	4.350	0.7900	76,619,220						
business-insider	abat	+8.081%	1.070 usd	1.000	+0.0800	4,919,739	1.130	1.000	0.9900	4.350	0.7900	76,619,220						
chron	abat	+8.081%	1.070 usd	1.000	+0.0800	4,919,739	1.130	1.000	0.9900	4.350	0.7900	76,619,220						
cio-com	abat	+8.08%	1.070 usd	1.000	+0.0800	4,919,739	1.130	1.000	0.9900	4.350	0.7900	76,619,220	1.877	82m				
cnn-money	abat	+8.08%today&rsquo;s change	1.07data as of 4:00pm et	1.01	+0.08	4,919,739	1.13	1.01	0.99				2.2	$82.0m				
easystockalterts	abat	8.00%	1.07	1.00	+0.08	4864039	1.13	1.00	0.99	4.35	0.79		1.88				0.57	
eresearch-fidelity-com	abat	8.08%	1.0700	1.0000	0.0800	4,919,739	1.1300	1.0000	0.9900	4.3500	0.7900	76,619,000	1.62	$75.85m				
finance-abc7-com	abat	+8.081%	1.070 usd	1.000	+0.0800	4,919,739	1.130	1.000	0.9900	4.350	0.7900	76,619,220						
finance-abc7chicago-com	abat	+8.081%	1.070 usd	1.000	+0.0800	4,919,739	1.130	1.000	0.9900	4.350	0.7900	76,619,220						
financial-content	abat	+8.081%	1.070 usd	1.000	+0.0800	4,919,739	1.130	1.000	0.9900	4.350	0.7900	76,619,220						
finapps-forbes-com	abat	8.1%	$1.07	1.00	0.08	4,919,739	1.13	1.00	0.99	4.35	0.79	77 mil	1.8	82 mil	0.0	0.00	0.61	
finviz	abat	8.08%	1.07			4,916,739			0.99	-75.40%	35.44%	76.62m	1.65	75.85m			0.60	
fool	abat	+8.08%	$1.07	$1.00	0.08	4,919,739	$1.13	$1.00	$0.99	$4.35	$0.79		1.40	$81.98m				
foxbusiness	abat		$1.07		+0.08	4,920,239			$0.99									
google-finance	abat	(6.06%)	1.05	1.00	+0.06	4.92m	1.13	1.00		4.35	0.79	76.62m	1.74	80.45m			0.60	
howthemarketworks	abat	8.081%	1.07	1	0.08	4,864,039	1.13	1	0.99									
hpcwire	abat	+8.081%	1.070 usd	1.000	+0.0800	4,919,739	1.130	1.000	0.9900	4.350	0.7900	76,619,220						
insidestocks	abat	+8.08%	1.07	1.00	+0.08	4920239	1.13	1.00										
investopedia	abat	+8.08 %	$1.07	1.00	+0.08				0.99									
investorguide	abat	+8.08%	1.07	1.01	+0.08		1.13	1.00		4.35	0.79		1.73	81.8m			0.572	
marketintellisearch	abat	8.08 %	$1.07	$1.01	0.08	4912.80k	$1.10	$1.00	$0.99			76.62m	1.65	0.08b	0.0 %		0.60	
marketwatch	abat	+8.08%	$1.07	open: 1.00	+0.08	25,680	$1.13	$1.00	$0.99	$4.35	$0.79		1.93	$62.07m			0.55	
minyanville	abat	+8.081%	1.070 usd	1.000	+0.0800	4,919,739	1.130	1.000	0.9900	4.350	0.7900	76,619,220						
msn-money	abat	+8.08%	1.07	1.00	+0.08	4.92 mil	1.13	1.00	0.99	4.35	0.79	76.62 mil	1.88	75.85 mil			0.60	
nasdaq-com	abat	8.08%	$ 1.07	$ 1	0.08	4,919,739	$ 1.13	$ 1	$ 0.99	$ 4.35	$ 0.79	76,619,000	1.75	$ 81,982,330			$ 0.61	
optimum	abat	+8.08%	1.07 ( 4:00 pm edt)	1.00	+0.08	4,864,039	1.13	1.00	0.99	4.35	0.79	76.62m	1.9	82.0m			0.57	
paidcontent	abat	+8.081%	1.070 usd	1.000	+0.0800	4,919,739	1.130	1.000	0.9900	4.350	0.7900	76,619,220						
pc-quote	abat	6.06%	1.05	1.0	0.06	4,919,739	1.13	1.0	0.99	4.35	0.79	72,240,762	1.73684	75,853,000				
personal-wealth-biz	abat	+8.08%	1.07	1.01		4,920,239	1.13	1.00	0.99	4.35	0.79		1.73			0.00	0.572	
predictwallstreet	abat	+8.08%	1.07		+0.08	4,919,739												
raymond-james	abat	8.08	1.07	1.00	0.08	4,919,739	1.13	1.00	1.07	4.35	0.79		1.57				0.68	
renewable-energy-world	abat	+8.081%	1.070 usd	1.000	+0.0800	4,919,739	1.130	1.000	0.9900	4.350	0.7900	76,619,220						
screamingmedia	abat	+8.08%	$	open: 1.00	+0.08	25,680	$1.13	$1.00	$0.99	$4.35	$0.79		1.93	$62.07m			0.55	
scroli	abat	%	abat			0												
simple-stock-quotes	abat	+8.08%	last trade: 1.07		change: 0.080								p/e ratio: 1.73					
smartmoney	abat	(8.08%)	1.07	$1.00	0.08	4,919,739	$1.13	$1.00	$0.99	$4.35	$0.79			75,900	0.00%	$0.00		
stocknod	abat	+8.081%	1.070 usd	1.000	+0.0800	4,919,739	1.130	1.000	0.9900	4.350	0.7900	76,619,220						
stockpickr	abat	8.08%	$1.07 0.08 | 8.08%	1.00	0.08	4.92m	1.13	1.00	0.99	4.35	0.79							
stocksmart	abat	.0 %	$1.525	3.85	0	85,330	1.55	1.52										
stocktwits	abat	7.07%	1.06		+0.07													
streetinsider-com	abat	8.08%	1.07	$1.00	+0.08	4,864,039	$1.13	$1.00	$0.99	$4.35	$0.79		1.88				$0.57	
thecramerreport	abat		1.07	1.01	+0.08	4919739	1.13	1.00										
thestree	abat	8.08%	$1.07	1.0	0.08	4919739	1.13	1.0	0.99	-4.35	0.79	7.661922e7		6.2061568e7				
tickerspy	abat	8.08%	$1.07	1.00	+0.08	4,919,739	1.13	1.00	0.99	4.35	0.79		1.7	75.6m	0.00%	$0.00		
tmx-quotemedia	abat	8.08%	1.070	1.000	0.080	4,920,239	1.130	1.000	0.990	4.350	0.790	76,619,220	1.70	81,982,565			0.57	
updown	abat	8.08%	$1.07	$1.00	$0.08	4,919,739	$1.13	$1.00	$0.99	$4.35	$0.79	76.61b	1.56	$76m			0.63	
wallstreetsurvivor	abat	8.08%	1.07	1.00	0.08	4,864,039	1.13	1.00		4.35	0.79		1.70	$76m			0.48	
yahoo-finance	abat	8.08%	1.07	1.01	0.08	4,919,739	1.13	1.00	0.99	4.35	0.79		1.87	81.77m			0.57	
ycharts-com	abat	+7.07%	1.06		+0.07					4.35	0.79		1.86	81.03m	0.00%		0.57	
zacks	abat	(8.08%)	1.07		0.08	vol.  4,919,739	1.13	1.00		4.35	0.79		1.94	75.85 m	0.00	0.00	.51	
advfn	ipcc	1.46	55.46	54.86	0.8	29105	55.63	54.86										
barchart	ipcc	+1.46%	55.46	54.86	+0.80	35,858	55.63	54.86	54.66	64.19	44.48		9.79	$688.26 m	1.31%	$0.72	+6.73	
barrons	ipcc	1.46%	55.46	54.86	+0.80	29,105	55.63	54.86				13.17 million		$680.02 million	1.30%	$0.18		
bloomberg	ipcc	1.464%	55.460	54.860	0.800	29,105	55.630	54.860		64.60	45.01	12.400mil	9.747	687.730mil	1.154	0.180 regular cash	5.690	
boston-com	ipcc	+1.464%	55.46 usd	54.86	+0.8000	29,105	55.63	54.86	54.66	64.60	45.01	12,400,475						
bostonmerchant	ipcc	+1.464%	55.46 usd	54.86	+0.8000	29,105	55.63	54.86	54.66	64.60	45.01	12,400,475						
business-insider	ipcc	+1.464%	55.46 usd	54.86	+0.8000	29,105	55.63	54.86	54.66	64.60	45.01	12,400,475						
chron	ipcc	+1.464%	55.46 usd	54.86	+0.8000	29,105	55.63	54.86	54.66	64.60	45.01	12,400,475						
cio-com	ipcc	+1.46%	55.46 usd	54.86	+0.8000	29,105	55.63	54.86	54.66	64.60	45.01	12,400,475	8.265	688m	1.3	0.72		
cnn-money	ipcc	+1.46%	55.46	55.03	+0.80	27,363	55.63	54.97	54.66				8.3	$687.7m	1.30%			
easystockalterts	ipcc	1.46%	55.46	54.86	+0.80	29105	55.63	54.86	54.66	64.42	45.01		8.27				6.71	
eresearch-fidelity-com	ipcc	1.46%	55.4600	54.8600	0.8000	29,105	55.6300	54.8600	54.6600	64.6000	45.0100	12,400,000	8.12	$677.78m	1.32%	$0.180000		
finance-abc7-com	ipcc	+1.464%	55.46 usd	54.86	+0.8000	29,105	55.63	54.86	54.66	64.60	45.01	12,400,475						
finance-abc7chicago-com	ipcc	+1.464%	55.46 usd	54.86	+0.8000	29,105	55.63	54.86	54.66	64.60	45.01	12,400,475						
financial-content	ipcc	+1.464%	55.46 usd	54.86	+0.8000	29,105	55.63	54.86	54.66	64.60	45.01	12,400,475						
finapps-forbes-com	ipcc	1.5%	$55.46	54.86	0.80	29,105	55.63	54.86	54.66	64.60	45.01	12 mil	8.2	688 mil	1.3	0.72	6.73	
finviz	ipcc	1.46%	55.46			29,105			54.66	-13.59%	24.70%	12.40m	8.13	677.78m		0.72	6.72	
fool	ipcc	+1.46%	$55.46	$54.86	0.80	29,105	$55.63	$54.86	$54.66	$64.60	$45.01		8.20	$687.73m	1.20%	0.72		
foxbusiness	ipcc		$55.46		+0.80	29,592			$54.66									
google-finance	ipcc	(1.46%)	55.46	54.86	+0.80	29,105.00	55.63	54.86		64.60	45.01	12.40m	8.25	687.73m	1.30	0.18	6.72	
howthemarketworks	ipcc	1.464%	55.46	54.86	0.8	26,893	55.63	54.86	54.66									
hpcwire	ipcc	+1.464%	55.46 usd	54.86	+0.8000	29,105	55.63	54.86	54.66	64.60	45.01	12,400,475						
insidestocks	ipcc	+1.46%	55.46	54.86	+0.80	29105	55.63	54.86					price earnings ratio: 9.90					
investopedia	ipcc	+1.46 %	$55.46	54.86	+0.80				54.66									
investorguide	ipcc	+1.46%	55.46	54.86	+0.80		55.63	54.86		64.60	45.01		8.14	687.7m			6.718	
marketintellisearch	ipcc	1.46 %	$55.46	$54.86	0.80	26.90k	$55.63	$54.86	$54.66			12.40m	8.13	0.68b	1.32 %		6.72	
marketwatch	ipcc	+1.46%	$55.46	open: 54.86	+0.80	2,112	$55.63	$54.86	$54.66	$64.60	$45.01		8.10	$680.02m	1.30%	0.18	6.85	
minyanville	ipcc	+1.464%	55.46 usd	54.86	+0.8000	29,105	55.63	54.86	54.66	64.60	45.01	12,400,475						
msn-money	ipcc	+1.46%	55.46	54.86	+0.80	29,105	55.63	54.86	54.66	64.60	45.01	12.40 mil	8.31	677.81 mil	1.32%	0.72	6.72	
nasdaq-com	ipcc	1.46%	$ 55.46	$ 54.86	0.80	29,105	$ 55.63	$ 54.86	$ 54.66	$ 64.60	$ 45.01	12,400,000	8.24	$ 687,704,000	1.32 %	$0.720000	$ 6.73	
optimum	ipcc	+1.46%	55.46 ( 4:30 pm edt)	54.86	+0.80	29,105	55.63	54.86	54.66	64.42	45.01	12.40m	8.3	687.7m	1.30	0.72	6.71	
paidcontent	ipcc	+1.464%	55.46 usd	54.86	+0.8000	29,105	55.63	54.86	54.66	64.60	45.01	12,400,475						
pc-quote	ipcc	1.46%	55.46	54.86	0.80	29,105	55.63	54.86	54.66	64.60	45.01	12,221,132	8.1949	677,784,000		0.18		
personal-wealth-biz	ipcc	+1.46%	55.46	54.86		29,592	55.63	54.86	54.66	64.60	45.01		8.14		1.17	0.64	6.718	
predictwallstreet	ipcc	+1.46%	55.46		+0.80	29,105												
raymond-james	ipcc	1.46	55.46	54.86	0.80	29,105	55.63	54.86	55.46	64.60	45.01		8.03				6.91	
renewable-energy-world	ipcc	+1.464%	55.46 usd	54.86	+0.8000	29,105	55.63	54.86	54.66	64.60	45.01	12,400,475						
screamingmedia	ipcc	+1.46%	$	open: 54.86	+0.80	2,112	$55.63	$54.86	$54.66	$64.60	$45.01		8.10	$680.02m	1.30%	0.18	6.85	
scroli	ipcc	%	ipcc			0												
simple-stock-quotes	ipcc	+1.46%	last trade: 55.46		change: 0.800								p/e ratio: 8.14					
smartmoney	ipcc	(1.46%)	55.46	$54.86	0.80	29,105	$55.63	$54.86	$54.66	$64.60	$45.01			677,800	1.32%	$0.18		
stocknod	ipcc	+1.464%	55.46 usd	54.86	+0.8000	29,105	55.63	54.86	54.66	64.60	45.01	12,400,475						
stockpickr	ipcc	1.46%	$55.46 0.80 | 1.46%	54.86	0.80	29.11k	55.63	54.86	54.66	64.60	45.01							
stocksmart	ipcc	.0 %	$51.08	62.84	0	8,131	52.88	51.07										
stocktwits	ipcc	1.39%	55.42		+0.76													
streetinsider-com	ipcc	1.46%	55.46	$54.86	+0.80	29,105	$55.63	$54.86	$54.66	$64.42	$45.01		8.27				$6.71	
thecramerreport	ipcc		55.46	54.86	+0.80	29105	55.63	54.86										
thestree	ipcc	1.46%	$55.46	54.86	0.8	29105	55.63	54.86	54.66	-64.6	45.01	1.2400475e7		6.80042049e8				
tickerspy	ipcc	1.46%	$55.46	54.86	+0.80	29,105	55.63	54.86	54.66	64.60	45.01		8.2	677.8m	1.32%	$0.18		
tmx-quotemedia	ipcc	1.46%	55.460	54.860	0.800	29,592	55.630	54.860	54.660	64.600	45.010	12,400,475	8.10	687,730,344	1.317	0.180 usd	6.71	
updown	ipcc	1.46%	$55.46	$54.86	$0.80	26,837	$55.63	$54.86	$54.66	$64.60	$45.01	12.40b	7.93	$678m			6.90	
wallstreetsurvivor	ipcc	1.46%	55.46	54.86	0.80	26,893	55.63	54.86		64.60	45.01		8.10	$678m	1.30%	0.56 -	6.95	
yahoo-finance	ipcc	1.46%	55.46	54.86	0.80	29,105	55.63	54.86	54.66	64.60	45.01		8.26	687.70m	1.30%	0.72	6.72	
ycharts-com	ipcc	+1.39%	55.42		+0.76					64.60	45.01		8.31	687.76m	1.28%		6.67	
zacks	ipcc	(1.46%)	55.46		0.80	vol.  29,105	55.63	54.86		64.60	45.01		9.76	677.78 m	1.32	0.72	5.6	
advfn	anv	-1.58	34.81	34.69	-0.56	568601	34.85	33.59										
barchart	anv	-1.58%	34.81	34.69	-0.56	568,601	34.85	33.59	35.37	43.49	15.51		97.25	$3.10 b			+0.36	
barrons	anv	1.58%	34.81	34.69	-0.56	567,841	34.85	33.59				84.09 million		$3.12 billion	anv has not issued dividends in more than 1 year.			
bloomberg	anv	-1.583%	34.810	34.690	-0.560	568,601	34.850	33.590		43.49	15.51	89.216mil	96.694	3,105.607mil			0.360	
boston-com	anv	-1.583%	34.81 usd	34.69	-0.5600	568,601	34.85	33.59	35.37	43.49	15.51	89,215,938						
bostonmerchant	anv	-1.583%	34.81 usd	34.69	-0.5600	568,601	34.85	33.59	35.37	43.49	15.51	89,215,938						
business-insider	anv	-1.583%	34.81 usd	34.69	-0.5600	568,601	34.85	33.59	35.37	43.49	15.51	89,215,938						
chron	anv	-1.583%	34.81 usd	34.69	-0.5600	568,601	34.85	33.59	35.37	43.49	15.51	89,215,938						
cio-com	anv	-1.58%	34.81 usd	34.69	-0.5600	568,601	34.85	33.59	35.37	43.49	15.51	89,215,938	94.08	3b				
cnn-money	anv	-1.58%	34.81	34.69	-0.56	568,601	34.85	33.59	35.37				94.1	$3.1b				
easystockalterts	anv	-1.61%	34.81	34.69	-0.56	568601	34.85	33.59	35.37	43.49	15.51		94.08				0.37	
eresearch-fidelity-com	anv	-1.58%	34.8100	34.6900	-0.5600	568,601	34.8500	33.5900	35.3700	43.4900	15.5100	88,941,000	98.25	$3.15b				
finance-abc7-com	anv	-1.583%	34.81 usd	34.69	-0.5600	568,601	34.85	33.59	35.37	43.49	15.51	89,215,938						
finance-abc7chicago-com	anv	-1.583%	34.81 usd	34.69	-0.5600	568,601	34.85	33.59	35.37	43.49	15.51	89,215,938						
financial-content	anv	-1.583%	34.81 usd	34.69	-0.5600	568,601	34.85	33.59	35.37	43.49	15.51	89,215,938						
finapps-forbes-com	anv	-1.6%	$34.81	34.69	-0.56	568,601	34.85	33.59	35.37	43.49	15.51	89 mil		3 bil	0.0	0.00		
finviz	anv	-1.58%	34.81			568,601			35.37	-19.96%	124.44%	88.94m	94.08	3.10b			0.37	
fool	anv	-1.58%	$34.81	$34.69	-0.56	568,601	$34.85	$33.59	$35.37	$43.49	$15.51		94.60	$3.11b				
foxbusiness	anv		$34.81		-0.56	568,601			$35.37									
google-finance	anv	(-1.58%)	34.81	34.69	-0.56	568,601.00	34.85	33.59		43.49	15.51	89.22m	94.63	3.11b			0.37	
howthemarketworks	anv	-1.583%	34.81	34.69	-0.56	567,841	34.85	33.59	35.37									
hpcwire	anv	-1.583%	34.81 usd	34.69	-0.5600	568,601	34.85	33.59	35.37	43.49	15.51	89,215,938						
insidestocks	anv	-1.58%	34.81	34.69	-0.56	567841	34.85	33.59										
investopedia	anv	-1.58 %	$34.81	34.69	-0.56				35.37									
investorguide	anv	-1.58%	34.81	34.69	-0.56		34.85	33.59		43.49	15.51		100.48	3.106b			0.352	
marketintellisearch	anv	-1.58 %	$34.81	$34.69	-0.56	518.40k	$34.85	$33.59	$35.37			88.94m	95.59	3.15b	0.0 %		0.37	
marketwatch	anv	-1.58%	$34.81	open: 34.69	-0.56	2,478	$34.85	$33.59	$35.37	$43.49	$15.51		103.08	$3.12b			0.34	
minyanville	anv	-1.583%	34.81 usd	34.69	-0.5600	568,601	34.85	33.59	35.37	43.49	15.51	89,215,938						
msn-money	anv	-1.58%	34.81	34.69	-0.56	568,601	34.85	33.59	35.37	43.49	15.51	88.94 mil	96.69	3.15 bil			0.37	
nasdaq-com	anv	1.58%	$ 34.81		0.56	568,601	$ 34.85	$ 33.59	$ 35.37	$ 43.49	$ 15.51	89,216,000	96.69	$ 3,105,608,960			$ 0.36	
optimum	anv	-1.58%	34.81 ( 4:15 pm edt)	34.69	-0.56	568,601	34.85	33.59	35.37	43.49	15.51	89.22m	94.1	3.1b			0.37	
paidcontent	anv	-1.583%	34.81 usd	34.69	-0.5600	568,601	34.85	33.59	35.37	43.49	15.51	89,215,938						
pc-quote	anv	-1.58%	34.81	34.69	-0.56	568,601	34.85	33.59	35.37	43.49	15.51	90,651,244	98.25	3,155,570,000				
personal-wealth-biz	anv	-1.58%	34.81	34.69	-0.56	568,601	34.85	33.59	35.37	43.49	15.51		100.48			0.00	0.352	
predictwallstreet	anv	-1.58%	34.81		-0.56	568,601												
raymond-james	anv	-1.58	34.81	34.69	-0.56	568,601	34.85	33.59	34.81	43.49	15.51		96.69				0.36	
renewable-energy-world	anv	-1.583%	34.81 usd	34.69	-0.5600	568,601	34.85	33.59	35.37	43.49	15.51	89,215,938						
screamingmedia	anv	-1.58%	$	open: 34.69	-0.56	2,478	$34.85	$33.59	$35.37	$43.49	$15.51		103.08	$3.12b			0.34	
scroli	anv	%	anv			0												
simple-stock-quotes	anv	-1.58%	last trade: 34.81		change: -0.560								p/e ratio: 100.48					
smartmoney	anv	(-1.58%)	34.81	$34.69	-0.56	568,601	$34.85	$33.59	$35.37	$43.49	$15.51			3,155,600	0.00%	$0.00		
stocknod	anv	-1.583%	34.81 usd	34.69	-0.5600	568,601	34.85	33.59	35.37	43.49	15.51	89,215,938						
stockpickr	anv	-1.58%	$34.81 -0.56 | -1.58%	34.69	-0.56	568.60k	34.85	33.59	35.37	43.49	15.51							
stocksmart	anv	.0 %	$35.49	26.29	0	89,763	37.18	35.3										
stocktwits	anv	-1.64%	34.79		-0.58													
streetinsider-com	anv	1.58%	34.81	$34.69	-0.56	568,601	$34.85	$33.59	$35.37	$43.49	$15.51		94.08				$0.37	
thecramerreport	anv		34.81	34.69	-0.56	568601	34.85	33.59										
thestree	anv	-1.58%	$34.81	34.69	-0.56	568601	34.85	33.59	35.37	-43.49	15.51	8.9215938e7		3.123449989e9				
tickerspy	anv	-1.58%	$34.81	34.69	-0.56	568,601	34.85	33.59	35.37	43.49	15.51		98.2	3.1b	0.00%	$0.00		
tmx-quotemedia	anv	-1.58%	34.810	34.690	-0.560	568,601	34.850	33.590	35.370	43.490	15.510	88,940,656	95.60	3,096,024,235			0.37	
updown	anv	-1.58%	$34.81	$34.69	-$0.56	566,123	$34.85	$33.59	$35.37	$43.49	$15.51	89.21b	99.92	$3.15b			0.35	
wallstreetsurvivor	anv	-1.58%	34.81	34.69	-0.56	567,841	34.85	33.59		43.49	15.51		95.60	$3b			0.41	
yahoo-finance	anv	1.58%	34.81	34.69	0.56	568,601	34.85	33.59	35.37	43.49	15.51		98.89	3.11b			0.35	
ycharts-com	anv	-1.58%	34.79		-0.56					43.49	15.51		96.64	3.10b	0.00%		0.36	
zacks	anv	(-1.58%)	34.81		-0.56	vol.  568,601	34.85	33.59		43.49	15.51		98.25	3.16 b	0.00	0.00	.36	
advfn	bj	0.02	50.36	50.35	0.01	5090866	50.44	50.3										
barchart	bj	+0.02%	50.36	50.35	+0.01	5,090,866	50.44	50.30	50.35	52.46	40.31		18.76	$2.70 b			+1.91	
barrons	bj	0.02%	50.36	50.35	+0.01	5.091m	50.44	50.30				53.75 million		$2.75 billion	bj has not issued dividends in more than 1 year.			
bloomberg	bj	0.020%	50.360	50.350	0.010	5,090,866	50.440	50.300		52.46	38.02	54.677mil	15.886	2,753.548mil			3.170	
boston-com	bj	+0.0199%	50.36 usd	50.35	+0.0100	5,090,866	50.44	50.30	50.35	52.46	9.200	54,677,275						
bostonmerchant	bj	+0.0199%	50.36 usd	50.35	+0.0100	5,090,866	50.44	50.30	50.35	52.46	9.200	54,677,275						
business-insider	bj	+0.0199%	50.36 usd	50.35	+0.0100	5,090,866	50.44	50.30	50.35	52.46	9.200	54,677,275						
chron	bj	+0.0199%	50.36 usd	50.35	+0.0100	5,090,866	50.44	50.30	50.35	52.46	9.200	54,677,275						
cio-com	bj	+0.02%	50.36 usd	50.35	+0.0100	5,090,866	50.44	50.30	50.35	52.46	9.200	54,677,275	20.56	3b				
cnn-money	bj	+0.02%today&rsquo;s change	50.36data as of 4:02pm et	50.35	+0.01	5,087,667	50.44	50.30	50.35				20.6	$2.8b				
easystockalterts	bj	0.02%	50.36	50.35	+0.01	5090866	50.44	50.30	50.35	52.46	36.77		20.56				2.45	
eresearch-fidelity-com	bj	0.02%	50.3600	50.3500	0.0100	5,090,866	50.4400	50.3000	50.3500	52.4600	38.0200	54,677,000	20.64	$2.75b				
finance-abc7-com	bj	+0.0199%	50.36 usd	50.35	+0.0100	5,090,866	50.44	50.30	50.35	52.46	9.200	54,677,275						
finance-abc7chicago-com	bj	+0.0199%	50.36 usd	50.35	+0.0100	5,090,866	50.44	50.30	50.35	52.46	9.200	54,677,275						
financial-content	bj	+0.0199%	50.36 usd	50.35	+0.0100	5,090,866	50.44	50.30	50.35	52.46	9.200	54,677,275						
finapps-forbes-com	bj	0.0%	$50.36	50.35	0.01	5,090,866	50.44	50.30	50.35	52.46	38.02	55 mil	26.4	3 bil	0.0	0.00	1.91	
finviz	bj	0.02%	50.36			5,090,866			50.35	-4.00%	32.46%	54.68m	20.64	2.75b			2.44	
fool	bj	+0.02%	$50.36	$50.35	0.01	5,090,866	$50.44	$50.30	$50.35	$52.46	$38.02		26.30	$2.75b				
foxbusiness	bj		$50.36		+0.01	5,090,866			$50.35									
google-finance	bj	(0.02%)	50.36	50.35	+0.01	5.09m	50.44	50.30		52.46	38.02	54.68m	20.62	2.75b			2.44	
howthemarketworks	bj	0.02%	50.36	50.35	0.01	5,090,866	50.44	50.3	50.35									
hpcwire	bj	+0.0199%	50.36 usd	50.35	+0.0100	5,090,866	50.44	50.30	50.35	52.46	9.200	54,677,275						
insidestocks	bj	+0.02%	50.36	50.35	+0.01	5090866	50.44	50.30					price earnings ratio: 18.86					
investopedia	bj	+0.02 %	$50.36	50.35	+0.01				50.35									
investorguide	bj	+0.02%	50.36	50.35	+0.01		50.44	50.30		52.46	38.02		26.47	2.754b			1.902	
marketintellisearch	bj	0.02 %	$50.36	$50.35	0.01	5021.20k	$50.44	$50.30	$50.35			54.68m	20.64	2.75b	0.0 %		2.44	
marketwatch	bj	+0.02%	$50.36	open: 50.35	+0.01	600	$50.44	$50.30	$50.35	$52.46	$40.31		20.95	$2.75b			2.40	
minyanville	bj	+0.0199%	50.36 usd	50.35	+0.0100	5,090,866	50.44	50.30	50.35	52.46	9.200	54,677,275						
msn-money	bj	+0.02%	50.36	50.35	+0.01	5.09 mil	50.44	50.30	50.35	52.46	38.02	54.68 mil	20.64	2.75 bil			1.91	
nasdaq-com	bj	0.02%	$ 50.36		0.01	5,090,866	$ 50.44	$ 50.30	$ 50.35	$ 52.46	$ 38.02	54,677,000	26.37	$ 2,753,533,720			$ 1.91	
optimum	bj	+0.02%	50.36 ( 4:02 pm edt)	50.35	+0.01	5,089,927	50.44	50.30	50.35	52.46	36.77	54.68m	20.6	2.8b			2.45	
paidcontent	bj	+0.0199%	50.36 usd	50.35	+0.0100	5,090,866	50.44	50.30	50.35	52.46	9.200	54,677,275						
pc-quote	bj	0.02%	50.36	50.35	0.01	5,090,866	50.44	50.3	50.35	52.46	38.02	54,925,091	20.63525	2,766,028,000				
personal-wealth-biz	bj	+0.02%	50.36	50.35		5,090,866	50.44	50.30	50.35	52.46	38.02		26.47			0.00	1.902	
predictwallstreet	bj	+0.02%	50.36		+0.01	5,090,866												
raymond-james	bj	0.02	50.36	50.35	0.01	5,090,866	50.44	50.30	50.36	52.46	38.02		20.31				2.48	
renewable-energy-world	bj	+0.0199%	50.36 usd	50.35	+0.0100	5,090,866	50.44	50.30	50.35	52.46	9.200	54,677,275						
screamingmedia	bj	+0.02%	$	open: 50.35	+0.01	600	$50.44	$50.30	$50.35	$52.46	$40.31		20.95	$2.75b			2.40	
scroli	bj	%	bj			0												
simple-stock-quotes	bj	+0.02%	last trade: 50.36		change: 0.010								p/e ratio: 26.47					
smartmoney	bj	(0.02%)	50.36	$50.35	0.01	5,090,866	$50.44	$50.30	$50.35	$52.46	$38.02			2,753,000	0.00%	$0.00		
stocknod	bj	+0.0199%	50.36 usd	50.35	+0.0100	5,090,866	50.44	50.30	50.35	52.46	9.200	54,677,275						
stockpickr	bj	0.02%	$50.36 0.01 | 0.02%	50.34	0.01	5.09m	50.44	50.30	50.35	52.46	38.02							
stocksmart	bj	.0 %	$49.78	48.62	0	75,486	50.83	49.67										
stocktwits	bj	0.06%	50.38		+0.03													
streetinsider-com	bj	0.02%	50.36	$50.35	+0.01	5,090,866	$50.44	$50.30	$50.35	$52.46	$36.77		20.56				$2.45	
thecramerreport	bj		50.36	50.35	+0.01	5090866	50.44	50.30										
thestree	bj	0.02%	$50.36	50.34	0.01	5090866	50.44	50.3	50.35	-52.46	38.02	5.4677275e7		2.74972016e9				
tickerspy	bj	0.02%	$50.36	50.35	+0.01	5,090,866	50.44	50.30	50.35	52.46	38.02		20.6	2.7b	0.00%	$0.00		
tmx-quotemedia	bj	0.02%	50.360	50.350	0.010	5,090,866	50.440	50.300	50.350	52.460	38.020	54,677,275	26.40	2,753,547,569			1.91	
updown	bj	0.02%	$50.36	$50.35	$0.01	5,087,667	$50.44	$50.30	$50.35	$52.46	$38.02	54.67b	25.97	$2.75b			1.94	
wallstreetsurvivor	bj	0.02%	50.36	50.35	0.01	5,090,866	50.44	50.30		52.46	38.02		26.40	$3b			1.77	
yahoo-finance	bj	0.02%	50.36	50.35	0.01	5,090,866	50.44	50.30	50.35	52.46	38.02		26.48	2.75b			1.90	
ycharts-com	bj	+0.06%	50.38		+0.03					52.46	36.77		26.52	2.70b	0.00%		1.90	
zacks	bj	(0.02%)	50.36		0.01	vol.  5,090,866	50.44	50.30		52.46	36.77		18.79	2.70 b	0.00	0.00	2.68	
advfn	ipcm	1.80	47.14	46.14	0.835	83061	47.29	46.07										
barchart	ipcm	+1.79%	47.14	46.14	+0.83	94,701	47.29	46.07	46.31	52.25	22.66		29.30	$769.32 m			+1.58	
barrons	ipcm	1.80%	47.14	46.14	+0.835	79,342	47.29	46.07				16.60 million		$757.88 million	ipcm has not issued dividends in more than 1 year.			
bloomberg	ipcm	1.803%	47.140	46.140	0.835	83,061	47.290	46.070		52.25	22.66	16.369mil	29.835	771.617mil			1.580	
boston-com	ipcm	+1.717%	47.10 usd	46.14	+0.7950	69,421	47.29	46.07	46.30	52.25	22.66	16,368,624						
bostonmerchant	ipcm	+1.717%	47.10 usd	46.14	+0.7950	69,421	47.29	46.07	46.30	52.25	22.66	16,368,624						
business-insider	ipcm	+1.717%	47.10 usd	46.14	+0.7950	69,421	47.29	46.07	46.30	52.25	22.66	16,368,624						
chron	ipcm	+1.717%	47.10 usd	46.14	+0.7950	67,142	47.29	46.07	46.30	52.25	22.66	16,368,624						
cio-com	ipcm	+1.72%	47.10 usd	46.14	+0.7950	67,142	47.29	46.07	46.30	52.25	22.66	16,368,624	29.81	771m				
cnn-money	ipcm	+1.80%today&rsquo;s change	47.14data as of 4:00pm et	46.52	+0.84	80,782	47.29	46.07	46.31				29.8	$771.6m				
easystockalterts	ipcm	1.71%	47.10	46.14	+0.79	67142	47.29	46.07	46.31	52.25	22.66		29.81				1.58	
eresearch-fidelity-com	ipcm	1.80%	47.1400	46.1400	0.8350	80,782	47.2900	46.0700	46.3050	52.2500	22.6600	16,369,000	29.31	$757.97m				
finance-abc7-com	ipcm	+1.717%	47.10 usd	46.14	+0.7950	67,142	47.29	46.07	46.30	52.25	22.66	16,368,624						
finance-abc7chicago-com	ipcm	+1.717%	47.10 usd	46.14	+0.7950	67,142	47.29	46.07	46.30	52.25	22.66	16,368,624						
financial-content	ipcm	+1.717%	47.10 usd	46.14	+0.7950	67,142	47.29	46.07	46.30	52.25	22.66	16,368,624						
finapps-forbes-com	ipcm	1.8%	$47.14	46.14	0.83	80,782	47.29	46.07	46.31	52.25	22.66	16 mil	29.8	772 mil	0.0	0.00	1.58	
finviz	ipcm	1.79%	47.14			80,782			46.31	-9.78%	108.03%	16.37m	29.31	758.09m			1.58	
fool	ipcm	+1.82%	$47.15	$46.14	0.85	62,312	$47.29	$46.07	$46.31	$52.25	$22.66		29.30	$771.78m				
foxbusiness	ipcm		$47.14		+0.84	83,061			$46.30									
google-finance	ipcm	(1.80%)	47.14	46.14	+0.83	80,782.00	47.29	46.07		52.25	22.66	16.37m	29.90	771.62m			1.58	
howthemarketworks	ipcm	1.717%	47.1	46.14	0.795	67,142	47.29	46.07	46.305									
hpcwire	ipcm	+1.717%	47.10 usd	46.14	+0.7950	69,421	47.29	46.07	46.30	52.25	22.66	16,368,624						
insidestocks	ipcm	+1.79%	47.14	46.14	+0.83	78582	47.29	46.07					price earnings ratio: 29.84					
investopedia	ipcm	+1.79 %	$47.14	46.14	+0.83				46.31									
investorguide	ipcm	+1.80%	47.14	46.14	+0.835		47.29	46.09		52.25	21.17		29.47	771.6m			1.571	
marketintellisearch	ipcm	1.81 %	$47.14	$46.14	0.84	93.40k	$47.29	$46.07	$46.30			16.37m	29.31	0.76b	0.0 %		1.58	
marketwatch	ipcm	+1.80%	$47.14	open: 46.14	+0.84	2,479	$47.29	$46.07	$46.31	$52.25	$22.66		30.08	$757.89m			1.57	
minyanville	ipcm	+1.717%	47.10 usd	46.14	+0.7950	67,142	47.29	46.07	46.30	52.25	22.66	16,368,624						
msn-money	ipcm	+1.80%	47.14	46.14	+0.83	80,782	47.29	46.07	46.31	52.25	22.66	16.37 mil	30.03	757.95 mil			1.58	
nasdaq-com	ipcm	1.8%	$ 47.14	$ 46.14	0.835	80,782	$ 47.29	$ 46.07	$ 46.305	$ 52.25	$ 22.66	16,369,000	29.84	$ 771,634,660			$ 1.58	
optimum	ipcm	+1.72%	47.10 ( 4:00 pm edt)	46.14	+0.80	67,142	47.29	46.07	46.30	52.25	22.66	16.37m	29.8	771.0m			1.58	
paidcontent	ipcm	+1.717%	47.10 usd	46.14	+0.7950	67,142	47.29	46.07	46.30	52.25	22.66	16,368,624						
pc-quote	ipcm	1.81%	47.14	46.14	0.84	83,061	47.29	46.07	46.305	52.25	22.66	16,079,052	29.49363	757,967,000				
personal-wealth-biz	ipcm	+1.80%	47.14	46.14		83,061	47.29	46.07	46.305	52.25	21.17		29.47			0.00	1.571	
predictwallstreet	ipcm	+1.80%	47.10		+0.84	80,782												
raymond-james	ipcm	1.80	47.14	46.14	0.84	80,782	47.29	46.07	47.14	52.25	22.66		29.46				1.60	
renewable-energy-world	ipcm	+1.717%	47.10 usd	46.14	+0.7950	67,142	47.29	46.07	46.30	52.25	22.66	16,368,624						
screamingmedia	ipcm	+1.80%	$	open: 46.14	+0.84	2,479	$47.29	$46.07	$46.31	$52.25	$22.66		30.08	$757.89m			1.57	
scroli	ipcm	%	ipcm			0												
simple-stock-quotes	ipcm	+1.80%	last trade: 47.14		change: 0.835								p/e ratio: 29.47					
smartmoney	ipcm	(1.80%)	47.14	$46.14	0.84	83,061	$47.29	$46.07	$46.30	$52.25	$22.66			757,900	0.00%	$0.00		
stocknod	ipcm	+1.717%	47.10 usd	46.14	+0.7950	69,421	47.29	46.07	46.30	52.25	22.66	16,368,624						
stockpickr	ipcm	1.80%	$47.14 0.84 | 1.80%	46.14	0.84	80.78k	47.29	46.07	46.30	52.25	22.66							
stocksmart	ipcm	.0 %	$48.78	39.46	0	6,972	50.78	48.78										
stocktwits	ipcm	1.68%	47.09		+0.78													
streetinsider-com	ipcm	1.71%	47.10	$46.14	+0.79	67,142	$47.29	$46.07	$46.31	$52.25	$22.66		29.81				$1.58	
thecramerreport	ipcm		47.14	46.14	+0.835	80782	47.29	46.07										
thestree	ipcm	1.8%	$47.14	46.14	0.84	80782	47.29	46.07	46.3	-52.25	22.66	1.6368624e7		7.57867291e8				
tickerspy	ipcm	1.80%	$47.14	46.14	+0.83	80,782	47.29	46.07	46.31	52.25	22.66		29.5	757.2m	0.00%	$0.00		
tmx-quotemedia	ipcm	1.80%	47.140	46.140	0.835	83,061	47.290	46.070	46.305	52.250	22.660	16,368,624	29.30	771,616,935			1.58	
updown	ipcm	1.79%	$47.14	$46.14	$0.83	79,342	$47.29	$46.07	$46.31	$52.25	$22.66	16.36b	28.73	$758m			1.61	
wallstreetsurvivor	ipcm	1.72%	47.10	46.14	0.80	67,142	47.29	46.07		52.25	22.66		29.30	$758m			1.46	
yahoo-finance	ipcm	1.80%	47.14	46.14	0.83	80,782	47.29	46.07	46.31	52.25	22.66		30.01	771.59m			1.57	
ycharts-com	ipcm	+1.70%	47.09		+0.79					52.25	22.66		29.99	768.51m	0.00%		1.57	
zacks	ipcm	(1.81%)	47.14		0.84	vol.  80,782	47.29	46.07		52.25	22.66		29.31	757.97 m	0.00	0.00	1.58	
advfn	bh	2.20	399.67	392.5	8.62	4864	400.0	389.0										
barchart	bh	+2.20%	399.67	392.50	+8.62	4,864	400.00	389.00	391.05	464.77	258.92		18.82	$571.53 m			+23.80	
barrons	bh	2.20%	399.67	392.50	+8.62	4,690	400.00	389.00				1.41 million		$562.54 million	bh has not issued dividends in more than 1 year.			
bloomberg	bh	2.204%	399.670	392.500	8.620	4,864	400.000	389.000		464.77	258.92	1.433mil	19.439	572.669mil		27.916 special cash	20.560	
boston-com	bh	+2.204%	399.67 usd	392.50	+8.620	4,864	400.00	389.00	391.05	464.77	258.92	1,432,854						
bostonmerchant	bh	+2.204%	399.67 usd	392.50	+8.620	4,864	400.00	389.00	391.05	464.77	258.92	1,432,854						
business-insider	bh	+2.204%	399.67 usd	392.50	+8.620	4,864	400.00	389.00	391.05	464.77	258.92	1,432,854						
chron	bh	+2.204%	399.67 usd	392.50	+8.620	4,864	400.00	389.00	391.05	464.77	258.92	1,432,854						
cio-com	bh	+2.20%	399.67 usd	392.50	+8.620	4,864	400.00	389.00	391.05	464.77	258.92	1,432,854	16.86	573m				
cnn-money	bh	+2.20%	399.67	392.50	+8.62	4,678	400.00	389.00	391.05				16.9	$572.7m				
easystockalterts	bh	2.20%	399.67	392.50	+8.62	4864	400.00	389.00	391.05	464.77	258.92		16.86				23.71	
eresearch-fidelity-com	bh	2.20%	399.6700	392.5000	8.6200	4,864	400.0000	389.0000	391.0500	464.7700	258.9200	1,433,000	16.47	$560.37m				
finance-abc7-com	bh	+2.204%	399.67 usd	392.50	+8.620	4,864	400.00	389.00	391.05	464.77	258.92	1,432,854						
finance-abc7chicago-com	bh	+2.204%	399.67 usd	392.50	+8.620	4,864	400.00	389.00	391.05	464.77	258.92	1,432,854						
financial-content	bh	+2.204%	399.67 usd	392.50	+8.620	4,864	400.00	389.00	391.05	464.77	258.92	1,432,854						
finapps-forbes-com	bh	2.2%	$399.67	392.50	8.62	4,864	400.00	389.00	391.05	464.77	258.92	1 mil	16.9	573 mil	0.0	0.00	23.71	
finviz	bh	2.20%	399.67			4,864			391.05	-14.01%	54.36%	1.43m	15.82	559.20m			24.72	
fool	bh	+2.20%	$399.67	$392.50	8.62	4,678	$400.00	$389.00	$391.05	$464.77	$258.92		16.60	$572.67m				
foxbusiness	bh		$399.67		+8.62	4,912			$391.05									
google-finance	bh	(2.20%)	399.67	392.50	+8.62	4,864.00	400.00	389.00		464.77	258.92	1.43m	16.17	572.67m			24.72	
howthemarketworks	bh	2.204%	399.67	392.5	8.62	4,690	400	389	391.05									
hpcwire	bh	+2.204%	399.67 usd	392.50	+8.620	4,864	400.00	389.00	391.05	464.77	258.92	1,432,854						
insidestocks	bh	+2.20%	399.67	392.50	+8.62	4690	400.00	389.00										
investopedia	bh	+2.20 %	$399.67	392.50	+8.62				391.05									
marketintellisearch	bh	2.2 %	$399.67	$392.50	8.62	45.50k	$400.00	$389.00	$391.05			1.43m	15.82	0.56b	0.0 %		24.72	
marketwatch	bh	+2.20%	$399.67	open: 392.50	+8.62	234	$400.00	$389.00	$391.05	$464.77	$258.92		16.57	$562.54m			24.13	
minyanville	bh	+2.204%	399.67 usd	392.50	+8.620	4,864	400.00	389.00	391.05	464.77	258.92	1,432,854						
msn-money	bh	+2.20%	399.67	392.50	+8.62	4,864	400.00	389.00	391.05	464.77	258.92	1.43 mil	16.91	560.32 mil			23.75	
nasdaq-com	bh	2.2%	$ 399.67		8.62	4,864	$ 400	$ 389	$ 391.05	$ 464.77	$ 258.92	1,433,000	16.79	$ 572,727,110			$ 23.80	
optimum	bh	+2.20%	399.67 ( 4:15 pm edt)	392.50	+8.62	4,864	400.00	389.00	391.05	464.77	258.92	1.43m	16.9	572.7m			23.71	
paidcontent	bh	+2.204%	399.67 usd	392.50	+8.620	4,864	400.00	389.00	391.05	464.77	258.92	1,432,854						
pc-quote	bh	2.20%	399.67	392.5	8.62	4,864	400.0	389.0	391.05	464.77	258.92	1,402,093	16.54188	560,375,000				
personal-wealth-biz	bh	+2.20%	399.67	392.50		4,912	400.00	389.00	391.05	464.77	258.92		16.46			0.00	23.762	
predictwallstreet	bh	+2.20%	399.67		+8.62	4,864												
raymond-james	bh	2.20	399.67	392.50	8.62	4,864	400.00	389.00	399.67	464.77	258.92		16.72				23.90	
renewable-energy-world	bh	+2.204%	399.67 usd	392.50	+8.620	4,864	400.00	389.00	391.05	464.77	258.92	1,432,854						
screamingmedia	bh	+2.20%	$	open: 392.50	+8.62	186	$400.00	$389.00	$391.05	$464.77	$258.92		16.57	$562.54m			24.13	
scroli	bh	%	bh			0												
simple-stock-quotes	bh	+2.20%	last trade: 399.67		change: 8.620								p/e ratio: 16.46					
smartmoney	bh	(2.20%)	399.67	$392.50	8.62	4,864	$400.00	$389.00	$391.05	$464.77	$258.92			560,300	0.00%	$0.00		
stocknod	bh	+2.204%	399.67 usd	392.50	+8.620	4,864	400.00	389.00	391.05	464.77	258.92	1,432,854						
stockpickr	bh	2.20%	$399.67 8.62 | 2.20%	392.50	8.62	4.86k	400.00	389.00	391.05	464.77	258.92							
stocksmart	bh	.0 %	$382.77	418.3	0	621	396.19	382.77										
stocktwits	bh	2.00%	398.88		+7.83													
streetinsider-com	bh	2.20%	399.67	$392.50	+8.62	4,864	$400.00	$389.00	$391.05	$464.77	$258.92		16.86				$23.71	
thecramerreport	bh		399.67	392.50	+8.62	4864	400.00	389.00										
thestree	bh	2.2%	$399.67	392.5	8.62	4864	400.0	389.0	391.05	-464.77	258.92	1432854.0		5.62481166e8				
tickerspy	bh	2.20%	$399.67	392.50	+8.62	4,864	400.00	389.00	391.05	464.77	258.92		16.5	479.8m	0.00%	$0.00		
tmx-quotemedia	bh	2.20%	399.670	392.500	8.620	4,912	400.000	389.000	391.050	464.770	258.920	1,432,854	16.50	572,668,758			23.71	
updown	bh	2.20%	$399.67	$392.50	$8.62	4,678	$400.00	$389.00	$391.05	$464.77	$258.92	1.43b	16.35	$560m			23.91	
wallstreetsurvivor	bh	2.20%	399.67	392.50	8.62	4,690	400.00	389.00		464.77	258.92		16.50	$560m			19.99	
yahoo-finance	bh	2.20%	399.67	392.50	8.62	4,864	400.00	389.00	391.05	464.77	258.92		16.82	490.40m			23.76	
ycharts-com	bh	+2.00%	398.88		+7.83					464.77	258.92		16.87	570.40m	0.00%		23.64	
zacks	bh	(2.20%)	399.67		8.62	vol.  4,864		389.00		464.77	258.92		18.75	560.38 m	0.00	0.00	20.86	
advfn	bc	4.90	21.4	20.37	1.0	1695059	21.49	20.31										
barchart	bc	+4.90%	21.40	20.37	+1.00	1,695,059	21.49	20.31	20.40	27.70	11.99		0.00	$1.90 b	0.25%	$0.05	-0.80	
barrons	bc	4.90%	21.40	20.37	+1.00	1.679m	21.49	20.31				88.70 million		$1.76 billion	0.23%	$0.05		
bloomberg	bc	4.902%	21.400	20.370	1.000	1,695,059	21.490	20.310		27.70	11.72	89.040mil		1,905.447mil	0.234	0.050 regular cash	-0.130	
boston-com	bc	+4.902%	21.40 usd	20.37	+1.000	1,695,059	21.49	20.31	20.40	66.94	11.72	89,039,560						
bostonmerchant	bc	+4.902%	21.40 usd	20.37	+1.000	1,695,059	21.49	20.31	20.40	66.94	11.72	89,039,560						
business-insider	bc	+4.902%	21.40 usd	20.37	+1.000	1,695,059	21.49	20.31	20.40	66.94	11.72	89,039,560						
chron	bc	+4.902%	21.40 usd	20.37	+1.000	1,695,059	21.49	20.31	20.40	66.94	11.72	89,039,560						
cio-com	bc	+4.90%	21.40 usd	20.37	+1.000	1,695,059	21.49	20.31	20.40	66.94	11.72	89,039,560		2b	0.3	0.05		
cnn-money	bc	+4.90%	21.40	20.37	+1.00	1,691,130	21.49	20.31	20.40				nm	$1.9b	0.23%			
easystockalterts	bc	4.91%	21.40	20.37	+1.00	1695059	21.49	20.31	20.40	66.94	11.72						-0.81	
eresearch-fidelity-com	bc	4.90%	21.4000	20.3700	1.0000	1,695,059	21.4900	20.3100	20.4000	27.7000	11.7200	89,040,000	nm	$1.82b	0.25%	$0.050000		
finance-abc7-com	bc	+4.902%	21.40 usd	20.37	+1.000	1,695,059	21.49	20.31	20.40	66.94	11.72	89,039,560						
finance-abc7chicago-com	bc	+4.902%	21.40 usd	20.37	+1.000	1,695,059	21.49	20.31	20.40	66.94	11.72	89,039,560						
financial-content	bc	+4.902%	21.40 usd	20.37	+1.000	1,695,059	21.49	20.31	20.40	66.94	11.72	89,039,560						
finapps-forbes-com	bc	4.9%	$21.40	20.37	1.00	1,695,059	21.49	20.31	20.40	27.70	11.72	89 mil		2 bil	0.2	0.05	-0.80	
finviz	bc	4.90%	21.40			1,691,560			20.40	-22.74%	82.59%	89.04m		1.91b		0.05	-0.81	
fool	bc	+4.90%	$21.40	$20.37	1.00	1,691,130	$21.49	$20.31	$20.40	$27.70	$11.72		0.00	$1.91b	0.40%	0.05		
foxbusiness	bc		$21.40		+1.00	1,695,059			$20.40									
google-finance	bc	(4.90%)	21.40	20.37	+1.00	1.70m	21.49	20.31		27.70	11.72	89.04m		1.91b	0.23	0.05	-0.81	
howthemarketworks	bc	4.902%	21.4	20.37	1	1,678,689	21.49	20.31	20.4									
hpcwire	bc	+4.902%	21.40 usd	20.37	+1.000	1,695,059	21.49	20.31	20.40	66.94	11.72	89,039,560						
insidestocks	bc	+4.90%	21.40	20.37	+1.00	1678689	21.49	20.31										
investopedia	bc	+4.90 %	$21.40	20.37	+1.00				20.40									
investorguide	bc	+4.90%	21.40	20.37	+1.00		21.49	20.31		27.70	11.72			1.905b			-0.786	
marketintellisearch	bc	4.9 %	$21.40	$20.37	1.00	1670.90k	$21.49	$20.31	$20.40			89.04m	0.00	1.82b	0.25 %		-0.81	
marketwatch	bc	+4.90%	$21.40	open: 20.37	+1.00	16,273	$21.49	$20.31	$20.40	$27.70	$12.02			$1.76b	0.23%	0.05		
minyanville	bc	+4.902%	21.40 usd	20.37	+1.000	1,695,059	21.49	20.31	20.40	66.94	11.72	89,039,560						
msn-money	bc	+4.90%	21.40	20.37	+1.00	1.7 mil	21.49	20.31	20.40	27.70	11.72	89.04 mil	-26.75	1.82 bil	0.25%	0.05	-0.81	
nasdaq-com	bc	4.9%	$ 21.40		1	1,695,059	$ 21.49	$ 20.31	$ 20.40	$ 66.94	$ 11.72	89,040,000		$ 1,905,456,000	0.25 %	$0.050000	$ -0.80	
optimum	bc	+4.90%	21.40 ( 4:15 pm edt)	20.37	+1.00	1,695,059	21.49	20.31	20.40	66.94	11.72	89.04m		1.9b	0.23	0.05	-0.81	
paidcontent	bc	+4.902%	21.40 usd	20.37	+1.000	1,695,059	21.49	20.31	20.40	66.94	11.72	89,039,560						
pc-quote	bc	4.90%	21.4	20.37	1.00	1,695,059	21.49	20.31	20.4	27.70	11.72	84,879,252	-25.5	1,816,416,000		0.05		
personal-wealth-biz	bc	+4.90%	21.40	20.37		1,695,059	21.49	20.31	20.40	27.70	11.72				0.25	0.05	-0.786	
predictwallstreet	bc	+4.90%	21.40		+1.00	1,695,059												
raymond-james	bc	4.90	21.40	20.37	1.00	1,695,059	21.49	20.31	21.40	27.70	11.72						-0.79	
renewable-energy-world	bc	+4.902%	21.40 usd	20.37	+1.000	1,695,059	21.49	20.31	20.40	66.94	11.72	89,039,560						
screamingmedia	bc	+4.90%	$	open: 20.37	+1.00	16,273	$21.49	$20.31	$20.40	$27.70	$12.02			$1.76b	0.23%	0.05		
scroli	bc	%	bc			0												
simple-stock-quotes	bc	+4.90%	last trade: 21.40		change: 1.000													
smartmoney	bc	(4.90%)	21.40	$20.37	1.00	1,695,059	$21.49	$20.31	$20.40	$27.70	$11.72			1,816,400	0.25%	$0.05		
stocknod	bc	+4.902%	21.40 usd	20.37	+1.000	1,695,059	21.49	20.31	20.40	66.94	11.72	89,039,560						
stockpickr	bc	4.90%	$21.40 1.00 | 4.90%	20.31	1.00	1.69m	21.49	20.31	20.40	27.70	11.72							
stocksmart	bc	.0 %	$20.035	18.74	0	167,664	21.91	19.99										
stocktwits	bc	4.85%	21.39		+0.99													
streetinsider-com	bc	4.90%	21.40	$20.37	+1.00	1,695,059	$21.49	$20.31	$20.40	$66.94	$11.72						$-0.81	
thecramerreport	bc		21.40	20.37	+1.00	1695059	21.49	20.31										
thestree	bc	4.9%	$21.4	20.31	1.0	1691130	21.49	20.31	20.4	-27.7	11.72	8.903956e7		1.760312101e9				
tickerspy	bc	4.90%	$21.40	20.37	+1.00	1,695,059	21.49	20.31	20.40	27.70	11.72		-25.5	1.8b	0.25%	$0.05		
tmx-quotemedia	bc	4.90%	21.400	20.370	1.000	1,695,059	21.490	20.310	20.400	66.940	12.020	89,039,560		1,905,446,584	0.234	0.050 usd	-0.81	
updown	bc	4.90%	$21.40	$20.37	$1.00	1,678,356	$21.49	$20.31	$20.40	$66.94	$11.72	89.04b		$1.81b			-0.79	
wallstreetsurvivor	bc	4.90%	21.40	20.37	1.00	1,678,689	21.49	20.31		27.70	11.72			$2b	0.20%	0.05 -	-1.25	
yahoo-finance	bc	4.90%	21.40	20.37	1.00	1,695,059	21.49	20.31	20.40	27.70	11.72			1.91b	0.30%	0.05	-0.79	
ycharts-com	bc	+4.80%	21.39		+0.98					66.94	11.72			1.90b	0.29%		-0.80	
zacks	bc	(4.90%)	21.40		1.00	vol.  1,695,059	21.49	20.31		27.70	11.72			1.82 b	0.25	0.05	-.11	
advfn	anr	2.88	46.75	45.365	1.31	4716956	46.88	44.61										
barchart	anr	+2.88%	46.75	45.37	+1.31	4,716,956	46.88	44.61	45.44	68.05	32.60		21.44	$5.63 b			+1.08	
barrons	anr	2.88%	46.75	45.365	+1.31	4.714m	46.88	44.61				121.76 million		$10.31 billion	anr has not issued dividends in more than 1 year.			
bloomberg	anr	2.883%	46.750	45.365	1.310	4,716,956	46.880	44.610		68.05	32.46	226.853mil	37.400	10,605.360mil			1.250	
boston-com	anr	+2.883%	46.75 usd	45.37	+1.310	4,716,956	46.88	44.61	45.44	68.05	32.46	120,867,341						
bostonmerchant	anr	+2.883%	46.75 usd	45.37	+1.310	4,716,956	46.88	44.61	45.44	68.05	32.46	120,867,341						
business-insider	anr	+2.883%	46.75 usd	45.37	+1.310	4,716,956	46.88	44.61	45.44	68.05	32.46	120,867,341						
chron	anr	+2.883%	46.75 usd	45.37	+1.310	4,716,856	46.88	44.61	45.44	68.05	32.46	120,867,341						
cio-com	anr	+2.88%	46.75 usd	45.37	+1.310	4,716,856	46.88	44.61	45.44	68.05	32.46	120,867,341	42.89	6b				
cnn-money	anr	+2.88%	46.75	45.37	+1.31	4,714,070	46.88	44.61	45.44				42.9	$5.7b				
easystockalterts	anr	2.89%	46.75	45.37	+1.31	4716856	46.88	44.61	45.44	68.05	32.46		42.89				1.09	
eresearch-fidelity-com	anr	2.88%	46.7500	45.3650	1.3100	4,716,856	46.8800	44.6100	45.4400	68.0500	32.4601	226,547,000	41.69	$10.29b				
finance-abc7-com	anr	+2.883%	46.75 usd	45.37	+1.310	4,716,856	46.88	44.61	45.44	68.05	32.46	120,867,341						
finance-abc7chicago-com	anr	+2.883%	46.75 usd	45.37	+1.310	4,716,856	46.88	44.61	45.44	68.05	32.46	120,867,341						
financial-content	anr	+2.883%	46.75 usd	45.37	+1.310	4,716,856	46.88	44.61	45.44	68.05	32.46	120,867,341						
finapps-forbes-com	anr	2.9%	$46.75	45.37	1.31	4,716,856	46.88	44.61	45.44	68.05	32.46	227 mil	42.9	11 bil	0.0	0.00	1.09	
finviz	anr	2.88%	46.75			4,716,856			45.44	-31.30%	44.02%	120.40m	41.69	5.47b			1.09	
fool	anr	+2.88%	$46.75	$45.37	1.31	4,716,856	$46.88	$44.61	$45.44	$68.05	$32.46		41.70	$5.65b				
foxbusiness	anr		$46.75		+1.31	4,716,956			$45.44									
google-finance	anr	(2.88%)	46.75	45.37	+1.31	4.72m	46.88	44.61		68.05	32.46	400.00m	43.02	18.70b			1.09	
howthemarketworks	anr	2.883%	46.75	45.365	1.31	4,714,070	46.88	44.61	45.44									
hpcwire	anr	+2.883%	46.75 usd	45.37	+1.310	4,716,956	46.88	44.61	45.44	68.05	32.46	120,867,341						
insidestocks	anr	+2.88%	46.75	45.37	+1.31	4714070	46.88	44.61					price earnings ratio: 22.05					
investopedia	anr	+2.88 %	$46.75	45.37	+1.31				45.44									
investorguide	anr	+2.88%	46.75	45.365	+1.31		46.88	44.61		68.05	32.00		41.46	5.652b			1.096	
marketintellisearch	anr	2.88 %	$46.75	$45.37	1.31	4656.00k	$46.88	$44.61	$45.44			120.40m	41.69	5.47b	0.0 %		1.09	
marketwatch	anr	+2.88%	$46.56	open: 45.37	+1.31	25,074	$46.88	$44.61	$45.44	$71.19	$26.67		42.95	$10.31b			1.09	
minyanville	anr	+2.883%	46.75 usd	45.37	+1.310	4,716,856	46.88	44.61	45.44	68.05	32.46	120,867,341						
msn-money	anr	+2.88%	46.75	45.37	+1.31	4.72 mil	46.88	44.61	45.44	68.05	32.46	226.55 mil	42.89	10.29 bil			1.08	
nasdaq-com	anr	2.88%	$ 46.75		1.31	4,716,856	$ 46.88	$ 44.61	$ 45.44	$ 68.05	$ 32.4601	120,867,000	43.29	$ 5,650,532,250			$ 1.08	
optimum	anr	+2.88%	46.75 ( 4:15 pm edt)	45.37	+1.31	4,716,856	46.88	44.61	45.44	68.05	32.46	120.87m	42.9	5.7b			1.09	
paidcontent	anr	+2.883%	46.75 usd	45.37	+1.310	4,716,856	46.88	44.61	45.44	68.05	32.46	120,867,341						
pc-quote	anr	2.88%	46.75	45.365	1.31	4,716,956	46.88	44.61	45.44	68.05	32.46	220,198,845	41.68807	10,294,296,000				
personal-wealth-biz	anr	+2.88%	46.75	45.365		4,716,956	46.88	44.61	45.44	68.05	32.00		41.46			0.00	1.096	
predictwallstreet	anr	+2.88%	46.75		+1.31	4,716,856												
raymond-james	anr	2.88	46.75	45.37	1.31	4,716,856	46.88	44.61	46.75	68.05	32.46		42.12				1.11	
renewable-energy-world	anr	+2.883%	46.75 usd	45.37	+1.310	4,716,856	46.88	44.61	45.44	68.05	32.46	120,867,341						
screamingmedia	anr	+2.88%	$	open: 45.37	+1.31	25,115	$46.88	$44.61	$45.44	$71.19	$26.67		42.95	$10.31b			1.09	
scroli	anr	%	anr			0												
simple-stock-quotes	anr	+2.88%	last trade: 46.75		change: 1.310								p/e ratio: 41.46					
smartmoney	anr	(2.88%)	46.75	$45.36	1.31	4,716,956	$46.88	$44.61	$45.44	$68.05	$32.46			5,492,200	0.00%	$0.00		
stocknod	anr	+2.883%	46.75 usd	45.37	+1.310	4,716,956	46.88	44.61	45.44	68.05	32.46	120,867,341						
stockpickr	anr	2.88%	$46.75 1.31 | 2.88%	45.46	1.31	4.72m	46.88	44.61	45.44	68.05	32.46							
stocksmart	anr	.0 %	$54.1	60.15	0	787,613	55.2	53.61										
stocktwits	anr	2.90%	46.76		+1.32													
streetinsider-com	anr	2.88%	46.75	$45.37	+1.31	4,716,856	$46.88	$44.61	$45.44	$68.05	$32.46		42.89				$1.09	
thecramerreport	anr		46.75	45.365	+1.31	4716856	46.88	44.61										
thestree	anr	2.88%	$46.75	45.46	1.31	4716856	46.88	44.61	45.44	-68.05	32.46	1.20867341e8		5.494629322e9				
tickerspy	anr	2.88%	$46.75	45.37	+1.31	4,716,856	46.88	44.61	45.44	68.05	32.46		41.7	5.4b	0.00%	$0.00		
tmx-quotemedia	anr	2.88%	46.750	45.365	1.310	4,716,956	46.880	44.610	45.440	68.050	32.460	120,867,341	41.70	5,650,548,192			1.09	
updown	anr	2.88%	$46.75	$45.37	$1.31	4,691,089	$46.88	$44.61	$45.44	$68.05	$32.46	120.86b	41.46	$5.49b			1.10	
wallstreetsurvivor	anr	2.88%	46.75	45.37	1.31	4,714,070	46.88	44.61		68.05	32.46		41.70	$5b			0.79	
yahoo-finance	anr	2.88%	46.75	45.37	1.31	4,716,856	46.88	44.61	45.44	68.05	32.46		42.66	5.65b			1.10	
ycharts-com	anr	+2.90%	46.76		+1.32					68.05	32.46							
zacks	anr	(2.88%)	46.75		1.31	vol.  4,716,856	46.88	44.61		68.05	32.46		21.43	5.49 b	0.00	0.00	2.12	
advfn	anf	2.69	68.72	67.27	1.8	2449724	68.84	66.91										
barchart	anf	+2.69%	68.72	67.27	+1.80	2,449,724	68.84	66.91	66.92	77.65	30.13		27.50	$6.03 b	1.04%	$0.70	+2.09	
barrons	anf	2.69%	68.72	67.27	+1.80	2.406m	68.84	66.91				89.85 million		$5.91 billion	1.02%	$0.18		
bloomberg	anf	2.690%	68.720	67.270	1.800	2,449,724	68.840	66.910		77.65	29.94	87.667mil	27.935	6,024.505mil	1.018	0.175 regular cash	2.460	
boston-com	anf	+2.690%	68.72 usd	67.27	+1.800	2,449,724	68.84	66.91	66.92	76.76	29.94	87,667,424						
bostonmerchant	anf	+2.690%	68.72 usd	67.27	+1.800	2,449,724	68.84	66.91	66.92	76.76	29.94	87,667,424						
business-insider	anf	+2.690%	68.72 usd	67.27	+1.800	2,449,724	68.84	66.91	66.92	76.76	29.94	87,667,424						
chron	anf	+2.690%	68.72 usd	67.27	+1.800	2,449,224	68.84	66.91	66.92	76.76	29.94	87,667,424						
cio-com	anf	+2.69%	68.72 usd	67.27	+1.800	2,449,224	68.84	66.91	66.92	76.76	29.94	87,667,424	33.04	6b	1.1	0.7		
cnn-money	anf	+2.69%	68.72	67.27	+1.80	2,449,224	68.84	66.91	66.92				33.0	$6.0b	1.02%			
easystockalterts	anf	2.68%	68.72	67.27	+1.80	2434374	68.84	66.91	66.92	77.65	29.94		33.04				2.08	
eresearch-fidelity-com	anf	2.69%	68.7200	67.2700	1.8000	2,449,224	68.8400	66.9100	66.9200	77.6500	29.9400	87,667,000	32.17	$5.87b	1.05%	$0.175000		
finance-abc7-com	anf	+2.690%	68.72 usd	67.27	+1.800	2,449,224	68.84	66.91	66.92	76.76	29.94	87,667,424						
finance-abc7chicago-com	anf	+2.690%	68.72 usd	67.27	+1.800	2,449,224	68.84	66.91	66.92	76.76	29.94	87,667,424						
financial-content	anf	+2.690%	68.72 usd	67.27	+1.800	2,449,224	68.84	66.91	66.92	76.76	29.94	87,667,424						
finapps-forbes-com	anf	2.7%	$68.72	67.27	1.80	2,449,224	68.84	66.91	66.92	77.65	29.94	88 mil	32.9	6 bil	1.0	0.70	2.09	
finviz	anf	2.69%	68.72			2,449,224			66.92	-11.50%	132.81%	87.67m	32.33	5.87b		0.70	2.07	
fool	anf	+2.69%	$68.72	$67.27	1.80	2,424,374	$68.84	$66.91	$66.92	$77.65	$29.94		32.20	$6.02b	2.20%	0.70		
foxbusiness	anf		$68.72		+1.80	2,451,077			$66.92									
google-finance	anf	(2.69%)	68.72	67.27	+1.80	2.45m	68.84	66.91		77.65	29.94	87.67m	33.21	6.02b	1.02	0.17	2.07	
howthemarketworks	anf	2.69%	68.72	67.27	1.8	2,449,724	68.84	66.91	66.92									
hpcwire	anf	+2.690%	68.72 usd	67.27	+1.800	2,449,724	68.84	66.91	66.92	76.76	29.94	87,667,424						
insidestocks	anf	+2.69%	68.72	67.27	+1.80	2449724	68.84	66.91					price earnings ratio: 28.05					
investopedia	anf	+2.69 %	$68.72	67.27	+1.80				66.92									
investorguide	anf	+2.69%	68.72	67.27	+1.80		68.84	66.91		77.09	29.94		32.41	6.024b			2.065	
marketintellisearch	anf	2.69 %	$68.72	$67.27	1.80	2402.50k	$68.84	$66.91	$66.92			87.67m	32.33	5.87b	1.05 %		2.07	
marketwatch	anf	+2.69%	$68.72	open: 67.27	+1.80	45,467	$68.84	$66.91	$66.92	$77.65	$30.56		33.33	$5.91b	1.02%	0.18	2.06	
minyanville	anf	+2.690%	68.72 usd	67.27	+1.800	2,449,224	68.84	66.91	66.92	76.76	29.94	87,667,424						
msn-money	anf	+2.69%	68.72	67.27	+1.80	2.45 mil	68.84	66.91	66.92	77.65	29.94	87.67 mil	33.20	5.87 bil	1.05%	0.70	2.08	
nasdaq-com	anf	2.69%	$ 68.72		1.80	2,434,374	$ 68.84	$ 66.91	$ 66.92	$ 77.65	$ 29.94	87,798,000	32.88	$ 6,033,478,560	1.05 %	$0.700000	$ 2.09	
optimum	anf	+2.69%	68.72 ( 4:00 pm edt)	67.27	+1.80	2,434,374	68.84	66.91	66.92	77.65	29.94	87.67m	33.0	6.0b	1.02	0.70	2.08	
paidcontent	anf	+2.690%	68.72 usd	67.27	+1.800	2,449,224	68.84	66.91	66.92	76.76	29.94	87,667,424						
pc-quote	anf	2.69%	68.72	67.27	1.80	2,451,077	68.84	66.91	66.92	77.65	29.94	85,370,722	32.3285	5,866,676,000		0.175		
personal-wealth-biz	anf	+2.69%	68.72			2,451,077	68.84	66.91	66.92	77.09	29.94		32.41		1.05	0.70	2.065	
predictwallstreet	anf	+2.69%	68.72		+1.80	2,449,224												
raymond-james	anf	2.69	68.72	67.27	1.80	2,449,224	68.84	66.91	68.72	77.65	29.94		32.26				2.13	
renewable-energy-world	anf	+2.690%	68.72 usd	67.27	+1.800	2,449,224	68.84	66.91	66.92	76.76	29.94	87,667,424						
screamingmedia	anf	+2.69%	$	open: 67.27	+1.80	45,467	$68.84	$66.91	$66.92	$77.65	$30.56		33.33	$5.91b	1.02%	0.18	2.06	
scroli	anf	2.69%	anf 68.72	67.27	1.80	2,164,324	68.84	66.91	66.92	77.65	29.94		33.21				2.07	
simple-stock-quotes	anf	+2.69%	last trade: 68.72		change: 1.800								p/e ratio: 32.41					
smartmoney	anf	(2.69%)	68.72	$67.27	1.80	2,449,724	$68.84	$66.91	$66.92	$77.65	$29.94			5,866,700	1.05%	$0.18		
stocknod	anf	+2.690%	68.72 usd	67.27	+1.800	2,449,724	68.84	66.91	66.92	76.76	29.94	87,667,424						
stockpickr	anf	2.69%	$68.72 1.80 | 2.69%	67.27	1.80	2.45m	68.84	66.91	66.92	77.65	29.94							
stocksmart	anf	.0 %	$74.29	58.02	0	122,187	75.86	74.1901										
stocktwits	anf	2.66%	68.70		+1.78													
streetinsider-com	anf	2.69%	68.72	$67.27	+1.80	2,434,374	$68.84	$66.91	$66.92	$77.65	$29.94		33.04				$2.08	
thecramerreport	anf		68.72		+1.80	2448924	68.84	67.07										
thestree	anf	2.69%	$68.72	67.27	1.8	2435874	68.84	66.91	66.92	-77.65	29.94	8.7667424e7		5.907031029e9				
tickerspy	anf	2.69%	$68.72	67.27	+1.80	2,449,224	68.84	66.91	66.92	77.65	29.94		32.3	5.8b	1.05%	$0.17		
tmx-quotemedia	anf	2.69%	68.720	67.270	1.800	2,451,077	68.840	66.910	66.920	77.650	29.940	87,667,424	32.00	6,024,505,377	1.046	0.175 usd	2.09	
updown	anf	2.69%	$68.72	$67.27	$1.80	2,405,610	$68.84	$66.91	$66.92	$77.65	$29.94	87.22b	31.40	$5.86b			2.13	
wallstreetsurvivor	anf	2.69%	68.72	67.27	1.80	2,449,224	68.84	66.91		77.65	29.94		32.00	$6b	1.00%	0.70 -	1.67	
yahoo-finance	anf	2.69%	68.72	67.27	1.80	2,448,424	68.84	66.91	66.92	77.65	29.94		33.28	6.02b	1.00%	0.70	2.07	
ycharts-com	anf	+2.66%	68.70		+1.78					77.65	29.94		33.03	6.02b	0.97%		2.08	
zacks	anf	(2.69%)	68.72		1.80	vol.  2,449,224	68.84	66.91		77.65	29.94		27.31	5.87 b	1.05	0.70	2.45	
advfn	sbp	0.00	12.68		0.0													
barrons	sbp																	
bloomberg	sbp																	
boston-com	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.62	46,639,000						
bostonmerchant	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.62	46,639,000						
business-insider	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.62	46,639,000						
chron	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.62	46,639,000						
cio-com	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.62	46,639,000		591m				
cnn-money	sbp																	
easystockalterts	sbp	0.00%	12.68	96.69	+0.00	734342	12.68	12.68	12.68	13.12	5.97						0.00	
finance-abc7-com	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.62	46,639,000						
finance-abc7chicago-com	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.62	46,639,000						
financial-content	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.62	46,639,000						
fool	sbp																	
foxbusiness	sbp		$12.68		-0.01	20,878			$12.69									
google-finance	sbp																	
howthemarketworks	sbp																	
hpcwire	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.62	46,639,000						
insidestocks	sbp			symbol			exchange											
investorguide	sbp		0.00															
marketintellisearch	sbp	-0.79 %	$18.80	$19.02	-0.15	5.30k	$19.04	$18.70	$18.95						%			
marketwatch	sbp																	
minyanville	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.62	46,639,000						
msn-money	sbp																	
paidcontent	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.62	46,639,000						
pc-quote	sbp	0.00%				0						0		0				
personal-wealth-biz	sbp					0												
raymond-james	sbp																	
renewable-energy-world	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.62	46,639,000						
screamingmedia	sbp																	
scroli	sbp	%	sbp			0												
simple-stock-quotes	sbp		last trade: 0.00		change: 0.000													
stocknod	sbp	0.00%	12.68 usd		+0.00	0	12.68	12.68	12.68	12.98	12.62	46,639,000						
stockpickr	sbp	-0.08%	$12.68 -0.01 | -0.08%	12.76	-0.01	20.88k	12.88	12.68	12.69	13.12	5.90							
stocksmart	sbp	%	$12.68	12.76		9,400	12.76	12.68										
stocktwits	sbp	0.00%	12.69		0.00													
streetinsider-com	sbp	-0%	12.68	$96.69		734,342	$12.68	$12.68	$12.68	$13.12	$5.97						$0.00	
thecramerreport	sbp		0.00															
thestree	sbp	-0.08%	$12.68	12.76	-0.01	20878	12.88	12.68	12.69	-13.12	5.9	4.6639104e7		5.91383839e8				
tickerspy	sbp	0.00%	$12.68	12.76	0.00	21,778	12.88	12.68	12.68	13.12	5.73		9.5	591.3m	0.00%	$0.10		
tmx-quotemedia	sbp	0.00%	12.680		0.00	0			12.680	12.980	12.630	46,639,104	9.50	591,383,839			1.34	
wallstreetsurvivor	sbp	-			-		- -											
ycharts-com	sbp																	
zacks	sbp																	
advfn	get	4.70	31.41	30.0	1.41	723843	31.6	29.8301										
barchart	get	+4.70%	31.41	30.00	+1.41	723,843	31.60	29.83	30.00	38.22	21.66		0.00	$1.51 b			-1.88	
barrons	get	4.70%	31.41	30.00	+1.41	717,823	31.60	29.83				47.26 million		$1.44 billion	get has not issued dividends in more than 1 year.	$0.2		
bloomberg	get	4.700%	31.410	30.000	1.410	723,843	31.600	29.830		38.22	20.87	48.360mil		1,518.994mil			-1.400	
boston-com	get	+4.700%	31.41 usd	30.00	+1.410	723,843	31.60	29.83	30.00	38.22	20.87	48,360,210						
bostonmerchant	get	+4.700%	31.41 usd	30.00	+1.410	723,843	31.60	29.83	30.00	38.22	20.87	48,360,210						
business-insider	get	+4.700%	31.41 usd	30.00	+1.410	723,843	31.60	29.83	30.00	38.22	20.87	48,360,210						
chron	get	+4.700%	31.41 usd	30.00	+1.410	722,443	31.60	29.83	30.00	38.22	20.87	48,360,210						
cio-com	get	+4.70%	31.41 usd	30.00	+1.410	722,443	31.60	29.83	30.00	38.22	20.87	48,360,210		2b				
cnn-money	get	+4.70%	31.41	30.00	+1.41	722,443	31.60	29.83	30.00				nm	$1.5b				
easystockalterts	get	4.70%	31.41	30.00	+1.41	722443	31.60	29.83	30.00	38.22	20.87						-1.94	
eresearch-fidelity-com	get	4.70%	31.4100	30.0000	1.4100	722,443	31.6000	29.8301	30.0000	38.2200	20.8700	48,360,000	nm	$1.45b				
finance-abc7-com	get	+4.700%	31.41 usd	30.00	+1.410	722,443	31.60	29.83	30.00	38.22	20.87	48,360,210						
finance-abc7chicago-com	get	+4.700%	31.41 usd	30.00	+1.410	722,443	31.60	29.83	30.00	38.22	20.87	48,360,210						
financial-content	get	+4.700%	31.41 usd	30.00	+1.410	722,443	31.60	29.83	30.00	38.22	20.87	48,360,210						
finapps-forbes-com	get	4.7%	$31.41	30.00	1.41	722,443	31.60	29.83	30.00	38.22	20.87	48 mil		2 bil	0.0	0.00	-1.88	
finviz	get	4.70%	31.41			722,443			30.00	-17.82%	50.50%	48.36m		1.52b			-1.95	
fool	get	+4.70%	$31.41	$30.00	1.41	722,443	$31.60	$29.83	$30.00	$38.22	$20.87		0.00	$1.52b				
foxbusiness	get		$31.41		+1.41	723,843			$30.00									
google-finance	get	(4.70%)	31.41	30.00	+1.41	722,443.00	31.60	29.83		38.22	20.87	48.36m		1.52b			-1.95	
howthemarketworks	get	4.7%	31.41	30	1.41	717,823	31.6	29.8301	30									
hpcwire	get	+4.700%	31.41 usd	30.00	+1.410	723,843	31.60	29.83	30.00	38.22	20.87	48,360,210						
insidestocks	get	+4.70%	31.41	30.00	+1.41	717823	31.60	29.83										
investopedia	get	+4.70 %	$31.41	30.00	+1.41				30.00									
investorguide	get	+4.70%	31.41	30.00	+1.41		31.60	29.8301		38.22	20.87			1.519b			-1.873	
marketintellisearch	get	4.7 %	$31.41	$0.00	1.41	725.00k	$31.60	$29.83	$30.00			48.36m	0.00	1.45b	0.0 %		-1.95	
marketwatch	get	+4.70%	$31.41	open: 30.00	+1.41	19,499	$31.60	$29.83	$30.00	$38.22	$22.01			$1.44b				
minyanville	get	+4.700%	31.41 usd	30.00	+1.410	722,443	31.60	29.83	30.00	38.22	20.87	48,360,210						
msn-money	get	+4.70%	31.41	30.00	+1.41	722,443	31.60	29.83	30.00	38.22	20.87	48.36 mil	-16.11	1.45 bil			-1.88	
nasdaq-com	get	4.7%	$ 31.41		1.41	722,443	$ 31.60	$ 29.8301	$ 30	$ 38.22	$ 20.87	48,360,000		$ 1,518,987,600			$ -1.88	
optimum	get	+4.70%	31.41 ( 4:15 pm edt)	30.00	+1.41	722,443	31.60	29.83	30.00	38.22	20.87	48.36m		1.5b			-1.94	
paidcontent	get	+4.700%	31.41 usd	30.00	+1.410	722,443	31.60	29.83	30.00	38.22	20.87	48,360,210						
pc-quote	get	4.70%	31.41	30.0	1.41	723,843	31.6	29.8301	30.0	38.22	20.87	46,189,112	-15.38462	1,450,800,000				
personal-wealth-biz	get	+4.70%	31.41	30.00		723,843	31.60	29.8301	30.00	38.22	20.87					0.00	-1.873	
predictwallstreet	get	+4.70%	31.41		+1.41	722,443												
raymond-james	get	4.70	31.41	30.00	1.41	722,443	31.60	29.83	31.41	38.22	20.87						-1.94	
renewable-energy-world	get	+4.700%	31.41 usd	30.00	+1.410	722,443	31.60	29.83	30.00	38.22	20.87	48,360,210						
screamingmedia	get	+4.70%	$	open: 30.00	+1.41	19,499	$31.60	$29.83	$30.00	$38.22	$22.01			$1.44b				
scroli	get	%	get			0												
simple-stock-quotes	get	+4.70%	last trade: 31.41		change: 1.410													
smartmoney	get	(4.70%)	31.41	$30.00	1.41	723,843	$31.60	$29.83	$30.00	$38.22	$20.87			1,450,800	0.00%	$0.20		
stocknod	get	+4.700%	31.41 usd	30.00	+1.410	723,843	31.60	29.83	30.00	38.22	20.87	48,360,210						
stockpickr	get	4.70%	$31.41 1.41 | 4.70%	29.83	1.41	722.44k	31.60	29.83	30.00	38.22	20.87							
stocksmart	get	.0 %	$31.26	36.08	0	39,662	31.97	31.11										
stocktwits	get	-1.49%	28.50		-0.43													
streetinsider-com	get	4.70%	31.41	$30.00	+1.41	722,443	$31.60	$29.83	$30.00	$38.22	$20.87						$-1.94	
thecramerreport	get		31.41		+1.41	723843	31.60	29.8301										
thestree	get	4.7%	$31.41	29.83	1.41	722443	31.6	29.83	30.0	-38.22	20.87	4.836021e7		1.43919985e9				
tickerspy	get	4.70%	$31.41	30.00	+1.41	723,843	31.60	29.83	30.00	38.22	20.87		-15.4	1.4b	0.00%	$0.00		
tmx-quotemedia	get	4.70%	31.410	30.000	1.410	723,843	31.600	29.830	30.000	38.220	21.660	48,360,210		1,518,994,196			-1.88	
updown	get	4.70%	$31.41	$30.00	$1.41	704,344	$31.60	$29.83	$30.00	$38.22	$20.87	48.36b		$1.45b			-1.88	
wallstreetsurvivor	get	4.70%	31.41	30.00	1.41	717,823	31.60	29.83		38.22	20.87			$1b			-1.89	
yahoo-finance	get	4.70%	31.41	30.00	1.41	722,443	31.60	29.83	30.00	38.22	20.87			1.52b			-1.87	
ycharts-com	get	+4.63%	31.39		+1.39					38.22	20.87			1.51b	0.00%		-1.89	
zacks	get	(4.70%)	31.41		1.41	vol.  722,443	31.60	29.83		38.22	20.87			1.45 b	0.00	0.00	-.59	
advfn	gild	1.30	41.95	41.44	0.54	6146325	41.97	41.38										
barchart	gild	+1.30%	41.95	41.38	+0.54	5,693,946	41.97	41.38	41.41	42.93	31.73		12.25	$33.27 b			+3.18	
barrons	gild	1.30%	41.95	41.44	+0.54	6.125m	41.97	41.38				873.40 million		$32.58 billion	gild has not issued dividends in more than 1 year.			
bloomberg	gild	1.304%	41.950	41.440	0.540	6,145,425	41.970	41.380		42.93	31.73	787.054mil	12.712	33,016.930mil			3.300	
boston-com	gild	+1.304%	41.95 usd	41.44	+0.5400	6,123,743	41.97	41.38	41.41	42.93	31.73	787,054,365						
bostonmerchant	gild	+1.304%	41.95 usd	41.44	+0.5400	6,123,743	41.97	41.38	41.41	42.93	31.73	787,054,365						
business-insider	gild	+1.304%	41.95 usd	41.44	+0.5400	6,123,743	41.97	41.38	41.41	42.93	31.73	787,054,365						
chron	gild	+1.304%	41.95 usd	41.44	+0.5400	6,114,143	41.97	41.38	41.41	42.93	31.73	787,054,365						
cio-com	gild	+1.30%	41.95 usd	41.44	+0.5400	6,114,143	41.97	41.38	41.41	42.93	31.73	787,054,365	13.15	33b				
cnn-money	gild	+1.30%	41.95	41.44	+0.54	6,134,325	41.97	41.38	41.41				13.2	$33.0b				
easystockalterts	gild	1.30%	41.95	41.44	+0.54	6114143	41.97	41.38	41.41	42.93	31.73		13.15				3.19	
eresearch-fidelity-com	gild	1.30%	41.9500	41.4400	0.5400	6,135,825	41.9700	41.3800	41.4100	42.9300	31.7300	787,054,000	13.02	$32.59b				
finance-abc7-com	gild	+1.304%	41.95 usd	41.44	+0.5400	6,114,143	41.97	41.38	41.41	42.93	31.73	787,054,365						
finance-abc7chicago-com	gild	+1.304%	41.95 usd	41.44	+0.5400	6,114,143	41.97	41.38	41.41	42.93	31.73	787,054,365						
financial-content	gild	+1.304%	41.95 usd	41.44	+0.5400	6,114,143	41.97	41.38	41.41	42.93	31.73	787,054,365						
finapps-forbes-com	gild	1.3%	$41.95	41.44	0.54	6,135,825	41.97	41.38	41.41	42.93	31.73	787 mil	13.2	33 bil	0.0	0.00	3.18	
finviz	gild	1.30%	41.95			6,132,525			41.41	-2.28%	32.21%	787.05m	12.98	32.59b			3.19	
fool	gild	+1.30%	$41.95	$41.44	0.54	6,131,425	$41.97	$41.38	$41.41	$42.93	$31.73		13.00	$33.02b				
foxbusiness	gild		$41.95		+0.54	6,155,507			$41.41									
google-finance	gild	(1.30%)	41.95	41.44	+0.54	6.14m	41.97	41.38		42.93	31.73	787.05m	13.13	33.02b			3.19	
howthemarketworks	gild	1.304%	41.95	41.44	0.54	6,114,143	41.97	41.38	41.41									
hpcwire	gild	+1.304%	41.95 usd	41.44	+0.5400	6,114,143	41.97	41.38	41.41	42.93	31.73	787,054,365						
insidestocks	gild	+1.30%	41.95	41.38	+0.54	5389991	41.97	41.38					price earnings ratio: 11.75					
investopedia	gild	+1.18 %	$41.90	41.44	+0.49				41.41									
investorguide	gild	+1.30%	41.95	41.44	+0.54		41.97	41.38		42.93	31.73		12.97	33.017b			3.192	
marketintellisearch	gild	1.3 %	$41.95	$41.44	0.54	6048.70k	$41.98	$41.38	$41.41			787.05m	12.98	32.59b	0.0 %		3.19	
marketwatch	gild	+1.30%	$41.96	open: 41.44	+0.54	62,292	$41.97	$41.38	$41.41	$42.93	$31.73		12.63	$32.58b			3.32	
minyanville	gild	+1.304%	41.95 usd	41.44	+0.5400	6,114,143	41.97	41.38	41.41	42.93	31.73	787,054,365						
msn-money	gild	+1.30%	41.95	41.44	+0.54	6.14 mil	41.97	41.38	41.41	42.93	31.73	787.05 mil	13.11	32.59 bil			3.20	
nasdaq-com	gild	1.3%	$ 41.95	$ 41.44	0.54	6,135,825	$ 41.97	$ 41.38	$ 41.41	$ 42.93	$ 31.73	787,054,000	13.19	$ 33,016,915,300			$ 3.18	
optimum	gild	+1.33%	41.96 ( 4:00 pm edt)	41.44	+0.55	6,056,646	41.97	41.38	41.41	42.93	31.73	787.05m	13.2	33.0b			3.19	
paidcontent	gild	+1.304%	41.95 usd	41.44	+0.5400	6,114,143	41.97	41.38	41.41	42.93	31.73	787,054,365						
pc-quote	gild	1.30%	41.95	41.44	0.54	6,159,390	41.97	41.38	41.41	42.93	31.73	776,922,670	12.94062	32,591,906,000				
personal-wealth-biz	gild	+1.30%	41.95	41.44		6,153,707	41.95	41.38	41.41	42.93	31.73		12.97			0.00	3.192	
predictwallstreet	gild	+1.30%	41.95		+0.54	6,135,825												
raymond-james	gild	1.30	41.95	41.44	0.54	6,135,825	41.97	41.38	41.95	42.93	31.73		12.87				3.26	
renewable-energy-world	gild	+1.304%	41.95 usd	41.44	+0.5400	6,114,143	41.97	41.38	41.41	42.93	31.73	787,054,365						
screamingmedia	gild	+1.30%	$	open: 41.44	+0.54	52,692	$41.97	$41.38	$41.41	$42.93	$31.73		12.63	$32.58b			3.32	
scroli	gild	1.30%	gild 41.95	41.44	0.54	5,068,487	41.97	41.38	41.41	42.93	31.73		13.13				3.19	
simple-stock-quotes	gild	+1.30%	last trade: 41.95		change: 0.540								p/e ratio: 12.97					
smartmoney	gild	(1.30%)	41.95	$41.44	0.54	6,145,425	$41.97	$41.38	$41.41	$42.93	$31.73			32,591,900	0.00%	$0.00		
stocknod	gild	+1.304%	41.95 usd	41.44	+0.5400	6,123,743	41.97	41.38	41.41	42.93	31.73	787,054,365						
stockpickr	gild	1.30%	$41.95 0.54 | 1.30%	41.44	0.54	6.14m	41.97	41.38	41.41	42.93	31.73							
stocksmart	gild	.0 %	$41.31	36.19	0	910,164	41.83	41.29										
stocktwits	gild	1.33%	41.96		+0.55													
streetinsider-com	gild	1.30%	41.95	$41.44	+0.54	6,114,143	$41.97	$41.38	$41.41	$42.93	$31.73		13.15				$3.19	
thecramerreport	gild		41.95	41.44	+0.54	6134025	41.95	41.38										
thestree	gild	1.3%	$41.95	41.44	0.54	6131425	41.97	41.38	41.41	-42.93	31.73	7.87054365e8		3.2576180167e10				
tickerspy	gild	1.30%	$41.95	41.44	+0.54	6,131,425	41.97	41.38	41.41	42.93	31.73		12.9	32.7b	0.00%	$0.00		
tmx-quotemedia	gild	1.30%	41.950	41.440	0.540	6,075,059	41.970	41.380	41.410	42.930	31.730	787,054,365	13.00	33,016,930,612			3.19	
updown	gild	1.30%	$41.95	$41.44	$0.54	6,124,863	$41.97	$41.38	$41.41	$42.93	$31.73	787.05b	12.74	$32.59b			3.25	
wallstreetsurvivor	gild	1.30%	41.95	41.44	0.54	6,114,143	41.97	41.38		42.93	31.73		13.00	$33b			3.32	
yahoo-finance	gild	1.30%	41.95	41.44	0.54	6,134,025	41.95	41.38	41.41	42.93	31.73		13.14	33.02b			3.19	
ycharts-com	gild	+1.33%	41.96		+0.55					42.93	31.73		13.11	33.27b	0.00%		3.20	
zacks	gild	(1.30%)	41.95		0.54	vol.  6,135,825	41.97	41.38		42.93	31.73		12.25	32.59 b	0.00	0.00	3.38	
advfn	mcy	1.37	40.03	39.42	0.54	180985	40.05	39.21										
barchart	mcy	+1.37%	40.03	39.42	+0.54	180,985	40.05	39.21	39.49	43.13	35.72		20.28	$2.19 b	6.04%	$2.40	+2.73	
barrons	mcy	1.37%	40.03	39.42	+0.54	180,575	40.05	39.21				54.83 million		$2.18 billion	6.00%	$0.6		
bloomberg	mcy	1.367%	40.030	39.420	0.540	180,985	40.050	39.210		45.08	37.29	54.818mil	20.424	2,194.352mil	5.984	0.600 regular cash	1.960	
boston-com	mcy	+1.367%	40.03 usd	39.42	+0.5400	180,985	40.05	39.21	39.49	45.08	37.29	54,817,677						
bostonmerchant	mcy	+1.367%	40.03 usd	39.42	+0.5400	180,985	40.05	39.21	39.49	45.08	37.29	54,817,677						
business-insider	mcy	+1.367%	40.03 usd	39.42	+0.5400	180,985	40.05	39.21	39.49	45.08	37.29	54,817,677						
chron	mcy	+1.367%	40.03 usd	39.42	+0.5400	180,985	40.05	39.21	39.49	45.08	37.29	54,817,677						
cio-com	mcy	+1.37%	40.03 usd	39.42	+0.5400	180,985	40.05	39.21	39.49	45.08	37.29	54,817,677	14.72	2b	6.2	2.4		
cnn-money	mcy	+1.37%	40.03	39.42	+0.54	180,575	40.05	39.21	39.49				14.7	$2.2b	6.00%			
easystockalterts	mcy	1.37%	40.03	39.42	+0.54	180985	40.05	39.21	39.49	45.08	37.29		14.72				2.72	
eresearch-fidelity-com	mcy	1.37%	40.0300	39.4200	0.5400	180,985	40.0500	39.2100	39.4900	45.0800	37.2900	54,818,000	14.52	$2.16b	6.08%	$0.600000		
finance-abc7-com	mcy	+1.367%	40.03 usd	39.42	+0.5400	180,985	40.05	39.21	39.49	45.08	37.29	54,817,677						
finance-abc7chicago-com	mcy	+1.367%	40.03 usd	39.42	+0.5400	180,985	40.05	39.21	39.49	45.08	37.29	54,817,677						
financial-content	mcy	+1.367%	40.03 usd	39.42	+0.5400	180,985	40.05	39.21	39.49	45.08	37.29	54,817,677						
finapps-forbes-com	mcy	1.4%	$40.03	39.42	0.54	180,985	40.05	39.21	39.49	45.08	37.29	55 mil	14.7	2 bil	6.0	2.40	2.72	
finviz	mcy	1.37%	40.03			180,985			39.49	-7.18%	12.06%	54.82m	14.52	2.16b		2.40	2.72	
fool	mcy	+1.37%	$40.03	$39.42	0.54	180,985	$40.05	$39.21	$39.49	$45.08	$37.29		14.60	$2.19b	6.20%	2.40		
foxbusiness	mcy		$40.03		+0.54	181,405			$39.49									
google-finance	mcy	(1.37%)	40.03	39.42	+0.54	180,985.00	40.05	39.21		45.08	37.29	54.82m	14.71	2.19b	6.00	0.60	2.72	
howthemarketworks	mcy	1.367%	40.03	39.42	0.54	180,575	40.05	39.21	39.49									
hpcwire	mcy	+1.367%	40.03 usd	39.42	+0.5400	180,985	40.05	39.21	39.49	45.08	37.29	54,817,677						
insidestocks	mcy	+1.37%	40.03	39.42	+0.54	180575	40.05	39.21					price earnings ratio: 20.42					
investopedia	mcy	+1.37 %	$40.03	39.42	+0.54				39.49									
investorguide	mcy	+1.37%	40.03	39.42	+0.54		40.05	39.21		45.08	37.29		14.52	2.194b			2.72	
marketintellisearch	mcy	1.37 %	$40.03	$39.42	0.54	156.00k	$40.05	$39.21	$39.49			54.82m	14.52	2.16b	6.08 %		2.72	
marketwatch	mcy	+1.37%	$40.03	open: 39.42	+0.54	810	$40.05	$39.21	$39.49	$45.08	$37.29		14.71	$2.18b	6.00%	0.60	2.72	
minyanville	mcy	+1.367%	40.03 usd	39.42	+0.5400	180,985	40.05	39.21	39.49	45.08	37.29	54,817,677						
msn-money	mcy	+1.37%	40.03	39.42	+0.54	180,985	40.05	39.21	39.49	45.08	37.29	54.82 mil	14.72	2.16 bil	6.08%	2.40	2.72	
nasdaq-com	mcy	1.37%	$ 40.03		0.54	180,985	$ 40.05	$ 39.21	$ 39.49	$ 45.08	$ 37.29	54,818,000	14.66	$ 2,194,364,540	6.08 %	$2.400000	$ 2.73	
optimum	mcy	+1.37%	40.03 ( 4:15 pm edt)	39.42	+0.54	180,985	40.05	39.21	39.49	45.08	37.29	54.82m	14.7	2.2b	6.00	2.40	2.72	
paidcontent	mcy	+1.367%	40.03 usd	39.42	+0.5400	180,985	40.05	39.21	39.49	45.08	37.29	54,817,677						
pc-quote	mcy	1.37%	40.03	39.42	0.54	181,405	40.05	39.21	39.49	45.08	37.29	54,078,509	14.51838	2,164,763,000		0.6		
personal-wealth-biz	mcy	+1.37%	40.03	39.42		181,405	40.05	39.21	39.49	45.08	37.29		14.52		6.05	2.39	2.72	
predictwallstreet	mcy	+1.37%	40.03		+0.54	180,985												
raymond-james	mcy	1.37	40.03	39.42	0.54	180,985	40.05	39.21	40.03	45.08	37.29		14.66				2.73	
renewable-energy-world	mcy	+1.367%	40.03 usd	39.42	+0.5400	180,985	40.05	39.21	39.49	45.08	37.29	54,817,677						
screamingmedia	mcy	+1.37%	$	open: 39.42	+0.54	810	$40.05	$39.21	$39.49	$45.08	$37.29		14.71	$2.18b	6.00%	0.60	2.72	
scroli	mcy	%	mcy			0												
simple-stock-quotes	mcy	+1.37%	last trade: 40.03		change: 0.540								p/e ratio: 14.52					
smartmoney	mcy	(1.37%)	40.03	$39.42	0.54	180,985	$40.05	$39.21	$39.49	$45.08	$37.29			2,164,800	6.08%	$0.60		
stocknod	mcy	+1.367%	40.03 usd	39.42	+0.5400	180,985	40.05	39.21	39.49	45.08	37.29	54,817,677						
stockpickr	mcy	1.37%	$40.03 0.54 | 1.37%	39.42	0.54	180.99k	40.05	39.21	39.49	45.08	37.29							
stocksmart	mcy	.0 %	$40.5	43.08	0	30,051	41.68	40.5										
stocktwits	mcy	1.37%	40.03		+0.54													
streetinsider-com	mcy	1.37%	40.03	$39.42	+0.54	180,985	$40.05	$39.21	$39.49	$45.08	$37.29		14.72				$2.72	
thecramerreport	mcy		40.03	39.42	+0.54	180985	40.05	39.21										
thestree	mcy	1.37%	$40.03	39.42	0.54	180985	40.05	39.21	39.49	-45.08	37.29	5.4817677e7		2.179002661e9				
tickerspy	mcy	1.37%	$40.03	39.42	+0.54	180,985	40.05	39.21	39.49	45.08	37.29		14.5	2.1b	6.08%	$0.60		
tmx-quotemedia	mcy	1.37%	40.030	39.420	0.540	181,405	40.050	39.210	39.490	45.080	37.290	54,817,677	14.50	2,194,351,610	6.077	0.600 usd	2.72	
updown	mcy	1.37%	$40.03	$39.42	$0.54	179,892	$40.05	$39.21	$39.49	$45.08	$37.29	54.81b	14.50	$2.16b			2.72	
wallstreetsurvivor	mcy	1.37%	40.03	39.42	0.54	180,575	40.05	39.21		45.08	37.29		14.50	$2b	6.10%	2.37 -	2.78	
yahoo-finance	mcy	1.37%	40.03	39.42	0.54	180,985	40.05	39.21	39.49	45.08	37.29		14.72	2.19b	6.00%	2.40	2.72	
ycharts-com	mcy	+1.37%	40.03		+0.54					45.08	37.29		14.72	2.19b	5.92%		2.72	
zacks	mcy	(1.37%)	40.03		0.54	vol.  180,985	40.05	39.21		45.08	37.29		20.15	2.16 b	6.08	2.40	1.96	
advfn	wgo	1.55	9.81	9.71	0.15	390248	9.91	9.6										
barchart	wgo	+1.55%	9.81	9.71	+0.15	390,248	9.91	9.60	9.66	16.60	8.10		22.00	$285.57 m			+0.62	
barrons	wgo	1.55%	9.81	9.71	+0.15	386,196	9.91	9.60				29.10 million		$281.90 million	wgo has not issued dividends in more than 1 year.	$0.12		
bloomberg	wgo	1.553%	9.810	9.710	0.150	390,248	9.910	9.600		16.60	8.10	29.122mil	22.296	285.689mil			0.440	
boston-com	wgo	+1.553%	9.810 usd	9.710	+0.1500	390,248	9.910	9.600	9.660	16.60	8.100	29,122,226						
bostonmerchant	wgo	+1.553%	9.810 usd	9.710	+0.1500	390,248	9.910	9.600	9.660	16.60	8.100	29,122,226						
business-insider	wgo	+1.553%	9.810 usd	9.710	+0.1500	390,248	9.910	9.600	9.660	16.60	8.100	29,122,226						
chron	wgo	+1.553%	9.810 usd	9.710	+0.1500	386,196	9.910	9.600	9.660	16.60	8.100	29,122,226						
cio-com	wgo	+1.55%	9.810 usd	9.710	+0.1500	386,196	9.910	9.600	9.660	16.60	8.100	29,122,226	21.80	286m				
cnn-money	wgo	+1.55%today&rsquo;s change	9.81data as of 4:03pm et	9.71	+0.15	385,696	9.91	9.60	9.66				21.8	$285.7m				
easystockalterts	wgo	1.54%	9.81	9.71	+0.15	386196	9.91	9.60	9.66	16.60	8.10		21.80				0.45	
eresearch-fidelity-com	wgo	1.55%	9.8100	9.7100	0.1500	386,196	9.9100	9.6000	9.6600	16.6000	8.1000	29,122,000	15.58	$281.32m				
finance-abc7-com	wgo	+1.553%	9.810 usd	9.710	+0.1500	386,196	9.910	9.600	9.660	16.60	8.100	29,122,226						
finance-abc7chicago-com	wgo	+1.553%	9.810 usd	9.710	+0.1500	386,196	9.910	9.600	9.660	16.60	8.100	29,122,226						
financial-content	wgo	+1.553%	9.810 usd	9.710	+0.1500	386,196	9.910	9.600	9.660	16.60	8.100	29,122,226						
finapps-forbes-com	wgo	1.5%	$9.81	9.71	0.15	386,196	9.91	9.60	9.66	16.60	8.10	29 mil	21.8	286 mil	0.0	0.00	0.45	
finviz	wgo	1.55%	9.81			386,196			9.66	-40.90%	21.11%	29.12m	21.47	281.30m			0.45	
fool	wgo	+1.55%	$9.81	$9.71	0.15	385,696	$9.91	$9.60	$9.66	$16.60	$8.10		21.50	$285.69m	7.10%	0.48		
foxbusiness	wgo		$9.81		+0.15	390,428			$9.66									
google-finance	wgo	(1.55%)	9.81	9.71	+0.15	386,196.00	9.91	9.60		16.60	8.10	29.12m	21.66	285.69m			0.45	
howthemarketworks	wgo	1.553%	9.81	9.71	0.15	386,196	9.91	9.6	9.66									
hpcwire	wgo	+1.553%	9.810 usd	9.710	+0.1500	390,248	9.910	9.600	9.660	16.60	8.100	29,122,226						
insidestocks	wgo	+1.55%	9.81	9.71	+0.15	386196	9.91	9.60					price earnings ratio: 21.80					
investopedia	wgo	+1.55 %	$9.81	9.71	+0.15				9.66									
investorguide	wgo	+1.55%	9.81	9.71	+0.15		9.91	9.60		16.60	8.10		21.47	285.7m			0.45	
marketintellisearch	wgo	1.55 %	$9.81	$9.71	0.15	363.90k	$9.91	$9.60	$9.66			29.12m	21.47	0.28b	0.0 %		0.45	
marketwatch	wgo	+1.55%	$9.81	open: 9.71	+0.15	4,552	$9.91	$9.60	$9.66	$16.60	$8.10		21.68	$281.90m			0.45	
minyanville	wgo	+1.553%	9.810 usd	9.710	+0.1500	386,196	9.910	9.600	9.660	16.60	8.100	29,122,226						
msn-money	wgo	+1.55%	9.81	9.71	+0.15	386,196	9.91	9.60	9.66	16.60	8.10	29.12 mil	21.80	281.32 mil			0.45	
nasdaq-com	wgo	1.55%	$ 9.81		0.15	386,196	$ 9.91	$ 9.60	$ 9.66	$ 16.60	$ 8.10	29,122,000	21.8	$ 285,686,820	4.97 %	$0.480000	$ 0.45	
optimum	wgo	+1.55%	9.81 ( 4:03 pm edt)	9.71	+0.15	386,196	9.91	9.60	9.66	16.60	8.10	29.12m	21.8	285.7m	4.89	0.48	0.45	
paidcontent	wgo	+1.553%	9.810 usd	9.710	+0.1500	386,196	9.910	9.600	9.660	16.60	8.100	29,122,226						
pc-quote	wgo	1.55%	9.81	9.71	0.15	390,248	9.91	9.6	9.66	16.60	8.10	28,676,707	21.46667	281,319,000		0.12		
personal-wealth-biz	wgo	+1.55%	9.81	9.71		390,428	9.91	9.60	9.66	16.60	8.10		21.47			0.00	0.45	
predictwallstreet	wgo	+1.55%	9.81		+0.15	386,196												
raymond-james	wgo	1.55	9.81	9.71	0.15	386,196	9.91	9.60	9.81	16.60	8.10		21.80				0.45	
renewable-energy-world	wgo	+1.553%	9.810 usd	9.710	+0.1500	386,196	9.910	9.600	9.660	16.60	8.100	29,122,226						
screamingmedia	wgo	+1.55%	$	open: 9.71	+0.15	2,334	$9.91	$9.60	$9.66	$16.60	$8.10		21.68	$281.90m			0.45	
scroli	wgo	%	wgo			0												
simple-stock-quotes	wgo	+1.55%	last trade: 9.81		change: 0.150								p/e ratio: 21.47					
smartmoney	wgo	(1.55%)	9.81	$9.71	0.15	390,248	$9.91	$9.60	$9.66	$16.60	$8.10			281,300	0.00%	$0.12		
stocknod	wgo	+1.553%	9.810 usd	9.710	+0.1500	390,248	9.910	9.600	9.660	16.60	8.100	29,122,226						
stockpickr	wgo	1.55%	$9.81 0.15 | 1.55%	9.70	0.15	390.25k	9.91	9.60	9.66	16.60	8.10							
stocksmart	wgo	.0 %	$10.96	15.01	0	22,190	11.33	10.95										
stocktwits	wgo	1.55%	9.81		+0.15													
streetinsider-com	wgo	1.55%	9.81	$9.71	+0.15	386,196	$9.91	$9.60	$9.66	$16.60	$8.10		21.80				$0.45	
thecramerreport	wgo		9.81	9.71	+0.15	386196	9.91	9.60										
thestree	wgo	1.55%	$9.81	9.7	0.15	386196	9.91	9.6	9.66	-16.6	8.1	2.9122226e7		2.81903148e8				
tickerspy	wgo	1.55%	$9.81	9.71	+0.15	386,196	9.91	9.60	9.66	16.60	8.10		21.5	281.3m	0.00%	$0.12		
tmx-quotemedia	wgo	1.55%	9.810	9.710	0.150	390,428	9.910	9.600	9.660	16.600	8.100	29,122,226	21.50	285,689,037			0.45	
updown	wgo	1.55%	$9.81	$9.71	$0.15	385,696	$9.91	$9.60	$9.66	$16.60	$8.10	29.12b	15.63	$281m			0.62	
wallstreetsurvivor	wgo	1.55%	9.81	9.71	0.15	386,196	9.91	9.60		16.60	8.10		21.50	$281m			0.35	
yahoo-finance	wgo	1.55%	9.81	9.71	0.15	386,196	9.91	9.60	9.66	16.60	8.10		21.80	285.71m			0.45	
ycharts-com	wgo	+1.55%	9.81		+0.15					16.60	8.10		15.82	285.57m	0.00%		0.62	
zacks	wgo	(1.55%)	9.81		0.15	vol.  386,196	9.91	9.60		16.60	8.10		21.95	281.32 m	0.00	0.00	.44	
advfn	pccc	1.81	8.43	8.33	0.15	66446	8.48	8.21										
barchart	pccc	+1.81%	8.43	8.33	+0.15	78,752	8.48	8.21	8.28	9.91	5.75		8.73	$226.85 m			+0.93	
barrons	pccc	1.81%	8.43	8.33	+0.15	66,080	8.48	8.21				27.05 million		$218.39 million	pccc has not issued dividends in more than 1 year.			
bloomberg	pccc	1.812%	8.430	8.330	0.150	66,446	8.480	8.210		9.91	5.75	26.895mil	9.065	226.723mil			0.930	
boston-com	pccc	+1.812%	8.430 usd	8.330	+0.1500	66,446	8.480	8.210	8.280	9.910	5.750	26,894,774						
bostonmerchant	pccc	+1.812%	8.430 usd	8.330	+0.1500	66,446	8.480	8.210	8.280	9.910	5.750	26,894,774						
business-insider	pccc	+1.812%	8.430 usd	8.330	+0.1500	66,446	8.480	8.210	8.280	9.910	5.750	26,894,774						
chron	pccc	+1.812%	8.430 usd	8.330	+0.1500	66,446	8.480	8.210	8.280	9.910	5.750	26,894,774						
cio-com	pccc	+1.81%	8.430 usd	8.330	+0.1500	66,446	8.480	8.210	8.280	9.910	5.750	26,894,774	9.065	227m				
cnn-money	pccc	+1.81%	8.43	8.33	+0.15	66,080	8.48	8.21	8.28				9.1	$226.9m				
easystockalterts	pccc	1.80%	8.43	8.33	+0.15	66446	8.48	8.21	8.28	9.91	5.75		9.06				0.93	
eresearch-fidelity-com	pccc	1.81%	8.4300	8.3300	0.1500	66,446	8.4800	8.2100	8.2800	9.9100	5.7500	26,895,000	8.90	$222.69m				
finance-abc7-com	pccc	+1.812%	8.430 usd	8.330	+0.1500	66,446	8.480	8.210	8.280	9.910	5.750	26,894,774						
finance-abc7chicago-com	pccc	+1.812%	8.430 usd	8.330	+0.1500	66,446	8.480	8.210	8.280	9.910	5.750	26,894,774						
financial-content	pccc	+1.812%	8.430 usd	8.330	+0.1500	66,446	8.480	8.210	8.280	9.910	5.750	26,894,774						
finapps-forbes-com	pccc	1.8%	$8.43	8.33	0.15	66,446	8.48	8.21	8.28	9.91	5.75	27 mil	9.1	227 mil	0.0	0.00	0.93	
finviz	pccc	1.81%	8.43			66,080			8.28	-14.93%	46.61%	26.89m	9.06	226.68m			0.93	
fool	pccc	+1.81%	$8.43	$8.33	0.15	66,080	$8.48	$8.21	$8.28	$9.91	$5.75		8.70	$226.72m				
foxbusiness	pccc		$8.43		+0.15	66,446			$8.28									
google-finance	pccc	(1.81%)	8.43	8.33	+0.15	66,446.00	8.48	8.21		9.91	5.75	26.89m	9.09	226.72m			0.93	
howthemarketworks	pccc	1.812%	8.43	8.33	0.15	64,874	8.48	8.21	8.28									
hpcwire	pccc	+1.812%	8.430 usd	8.330	+0.1500	66,446	8.480	8.210	8.280	9.910	5.750	26,894,774						
insidestocks	pccc	+1.81%	8.43	8.33	+0.15	66446	8.48	8.21					price earnings ratio: 9.06					
investopedia	pccc	+1.81 %	$8.43	8.33	+0.15				8.28									
investorguide	pccc	+1.81%	8.43	8.29	+0.15		8.48	8.21		9.91	5.75		8.89	226.7m			0.931	
marketintellisearch	pccc	1.81 %	$8.43	$8.29	0.15	63.70k	$8.48	$8.33	$8.28			26.89m	8.90	0.22b	0.0 %		0.93	
marketwatch	pccc	+1.81%	$8.43	open: 8.33	+0.15	2,272	$8.48	$8.21	$8.28	$9.91	$5.75		9.09	$218.39m			0.93	
minyanville	pccc	+1.812%	8.430 usd	8.330	+0.1500	66,446	8.480	8.210	8.280	9.910	5.750	26,894,774						
msn-money	pccc	+1.81%	8.43	8.33	+0.15	66,446	8.48	8.21	8.28	9.91	5.75	26.89 mil	9.06	222.69 mil			0.93	
nasdaq-com	pccc	1.81%	$ 8.43	$ 8.33	0.15	66,446	$ 8.48	$ 8.21	$ 8.28	$ 9.91	$ 5.75	26,895,000	9.06	$ 226,724,850			$ 0.93	
optimum	pccc	+1.81%	8.43 ( 4:30 pm edt)	8.33	+0.15	66,080	8.48	8.21	8.28	9.91	5.75	26.89m	9.1	226.7m			0.93	
paidcontent	pccc	+1.812%	8.430 usd	8.330	+0.1500	66,446	8.480	8.210	8.280	9.910	5.750	26,894,774						
pc-quote	pccc	1.81%	8.43	8.33	0.15	66,446	8.48	8.21	8.28	9.91	5.75	26,416,441	8.90323	222,691,000				
personal-wealth-biz	pccc	+1.81%	8.43	8.29		66,446	8.48	8.21	8.28	9.91	5.75		8.89			0.00	0.931	
predictwallstreet	pccc	+1.81%	8.43		+0.15	66,446												
raymond-james	pccc	1.81	8.43	8.33	0.15	66,446	8.48	8.21	8.43	9.91	5.75		8.97				0.94	
renewable-energy-world	pccc	+1.812%	8.430 usd	8.330	+0.1500	66,446	8.480	8.210	8.280	9.910	5.750	26,894,774						
screamingmedia	pccc	+1.81%	$	open: 8.33	+0.15	2,272	$8.48	$8.21	$8.28	$9.91	$5.75		9.09	$218.39m			0.93	
scroli	pccc	%	pccc			0												
simple-stock-quotes	pccc	+1.81%	last trade: 8.43		change: 0.150								p/e ratio: 8.89					
smartmoney	pccc	(1.81%)	8.43	$8.33	0.15	66,446	$8.48	$8.21	$8.28	$9.91	$5.75			222,700	0.00%	$0.00		
stocknod	pccc	+1.812%	8.430 usd	8.330	+0.1500	66,446	8.480	8.210	8.280	9.910	5.750	26,894,774						
stockpickr	pccc	1.81%	$8.43 0.15 | 1.81%	8.33	0.15	66.08k	8.48	8.21	8.28	9.91	5.75							
stocksmart	pccc	.0 %	$8.55	8.89	0	271	8.67	8.55										
stocktwits	pccc	1.81%	8.43		+0.15													
streetinsider-com	pccc	1.81%	8.43	$8.33	+0.15	66,446	$8.48	$8.21	$8.28	$9.91	$5.75		9.06				$0.93	
thecramerreport	pccc		8.43	8.29	+0.15	66446	8.48	8.21										
thestree	pccc	1.81%	$8.43	8.33	0.15	66080	8.48	8.21	8.28	-9.91	5.75	2.6894774e7		2.18385565e8				
tickerspy	pccc	1.81%	$8.43	8.33	+0.15	66,446	8.48	8.21	8.28	9.91	5.75		8.9	220.8m	0.00%	$0.00		
tmx-quotemedia	pccc	1.81%	8.430	8.330	0.150	66,446	8.480	8.210	8.280	9.910	5.750	26,894,774	8.90	226,722,945			0.93	
updown	pccc	1.81%	$8.43	$8.33	$0.15	64,174	$8.48	$8.21	$8.28	$9.91	$5.75	26.89b	8.92	$223m			0.93	
wallstreetsurvivor	pccc	1.81%	8.43	8.33	0.15	64,874	8.48	8.21		9.91	5.75		8.90	$223m			0.85	
yahoo-finance	pccc	1.81%	8.43	8.29	0.15	66,446	8.48	8.21	8.28	9.91	5.75		9.05	226.72m			0.93	
ycharts-com	pccc	+1.81%	8.43		+0.15					9.91	5.75		9.06	226.85m	0.00%		0.93	
zacks	pccc	(1.81%)	8.43		0.15	vol.  66,446	8.48	8.21		9.91	5.75		8.9	222.69 m	0.00	0.00	.93	
advfn	mdr	0.15	19.84	19.86	0.03	2594327	20.0	19.72										
barchart	mdr	+0.15%	19.84	19.86	+0.03	2,594,327	20.00	19.72	19.81	26.14	10.61		17.92	$4.64 b			+0.90	
barrons	mdr	0.15%	19.84	19.86	+0.03	2.593m	20.00	19.72				235.62 million		$4.58 billion	mdr has not issued dividends in more than 1 year.	$0.05		
bloomberg	mdr	0.151%	19.840	19.860	0.030	2,594,327	20.000	19.720		26.14	10.62	234.549mil	14.917	4,653.462mil			1.330	
boston-com	mdr	+0.1514%	19.84 usd	19.86	+0.0300	2,594,327	20.00	19.72	19.81	26.14	12.10	225,744,000						
bostonmerchant	mdr	+0.1514%	19.84 usd	19.86	+0.0300	2,594,327	20.00	19.72	19.81	26.14	12.10	225,744,000						
business-insider	mdr	+0.1514%	19.84 usd	19.86	+0.0300	2,594,327	20.00	19.72	19.81	26.14	12.10	225,744,000						
chron	mdr	+0.1514%	19.84 usd	19.86	+0.0300	2,594,327	20.00	19.72	19.81	26.14	12.10	225,744,000						
cio-com	mdr	+0.15%	19.84 usd	19.86	+0.0300	2,594,327	20.00	19.72	19.81	26.14	12.10	225,744,000		4b				
cnn-money	mdr	+0.15%	19.84	19.86	+0.03	2,594,327	20.00	19.72	19.81					$4.5b				
easystockalterts	mdr	0.15%	19.84	19.86	+0.03	2594327	20.00	19.72	19.81	26.14	12.10						0.00	
eresearch-fidelity-com	mdr	0.15%	19.8400	19.8600	0.0300	2,594,327	20.0000	19.7200	19.8100	26.1400	12.1000	234,549,000	18.34	$4.65b				
finance-abc7-com	mdr	+0.1514%	19.84 usd	19.86	+0.0300	2,594,327	20.00	19.72	19.81	26.14	12.10	225,744,000						
finance-abc7chicago-com	mdr	+0.1514%	19.84 usd	19.86	+0.0300	2,594,327	20.00	19.72	19.81	26.14	12.10	225,744,000						
financial-content	mdr	+0.1514%	19.84 usd	19.86	+0.0300	2,594,327	20.00	19.72	19.81	26.14	12.10	225,744,000						
finapps-forbes-com	mdr	0.2%	$19.84	19.86	0.03	2,594,327	20.00	19.72	19.81	26.14	10.62	235 mil	22.0	5 bil	0.0	0.00	0.90	
finviz	mdr	0.15%	19.84			2,594,327			19.81	-24.10%	88.70%	234.55m	18.37	4.65b			1.08	
fool	mdr	+0.15%	$19.84	$19.86	0.03	2,594,327	$20.00	$19.72	$19.81	$26.14	$12.10		21.90	$4.65b				
foxbusiness	mdr		$19.84		+0.03	2,594,327			$19.81									
google-finance	mdr	(0.15%)	19.84	19.86	+0.03	2.59m	20.00	19.72		26.14	12.10	234.55m	18.42	4.65b			1.08	
howthemarketworks	mdr	0.151%	19.84	19.86	0.03	2,593,124	20	19.72	19.81									
hpcwire	mdr	+0.1514%	19.84 usd	19.86	+0.0300	2,594,327	20.00	19.72	19.81	26.14	12.10	225,744,000						
insidestocks	mdr	+0.15%	19.84	19.86	+0.03	2593124	20.00	19.72					price earnings ratio: 18.72					
investopedia	mdr	+0.15 %	$19.84	19.86	+0.03				19.81									
investorguide	mdr	+0.15%	19.84	19.86	+0.03		20.00	19.72		26.14	12.10		22.16	4.653b			0.894	
marketintellisearch	mdr	0.15 %	$19.84	$0.00	0.03	2531.70k	$20.00	$19.72	$19.81			234.55m	18.34	4.65b	0.0 %		1.08	
marketwatch	mdr	+0.15%	$19.84	open: 19.86	+0.03	21,568	$20.00	$19.72	$19.81	$26.14	$11.27		18.71	$4.58b			1.06	
minyanville	mdr	+0.1514%	19.84 usd	19.86	+0.0300	2,594,327	20.00	19.72	19.81	26.14	12.10	225,744,000						
msn-money	mdr	+0.15%	19.84	19.86	+0.03	2.59 mil	20.00	19.72	19.81	26.14	12.10	234.55 mil	18.54	4.65 bil			0.90	
nasdaq-com	mdr	0.15%	$ 19.84		0.03	2,594,327	$ 20	$ 19.72	$ 19.81	$ 26.14	$ 12.10	234,549,000	22.04	$ 4,653,452,160			$ 0.90	
optimum	mdr	+0.15%	19.84 ( 4:15 pm edt)	19.86	+0.03	2,594,327	20.00	19.72	19.81	26.14	12.10	225.74m		4.5b				
paidcontent	mdr	+0.1514%	19.84 usd	19.86	+0.0300	2,594,327	20.00	19.72	19.81	26.14	12.10	225,744,000						
pc-quote	mdr	0.15%	19.84	19.86	0.03	2,594,327	20.0	19.72	19.81	26.14	12.10	234,194,330	18.51402	4,646,416,000				
personal-wealth-biz	mdr	+0.15%	19.84	19.86		2,594,327	20.00	19.72	19.81	26.14	12.10		22.16		58.05	11.50	0.894	
predictwallstreet	mdr	+0.15%	19.84		+0.03	2,594,327												
raymond-james	mdr	0.15	19.84	19.86	0.03	2,594,327	20.00	19.72	19.84	26.14	10.29		18.20				1.09	
renewable-energy-world	mdr	+0.1514%	19.84 usd	19.86	+0.0300	2,594,327	20.00	19.72	19.81	26.14	12.10	225,744,000						
screamingmedia	mdr	+0.15%	$	open: 19.86	+0.03	21,568	$20.00	$19.72	$19.81	$26.14	$11.27		18.71	$4.58b			1.06	
scroli	mdr	%	mdr			0												
simple-stock-quotes	mdr	+0.15%	last trade: 19.84		change: 0.030								p/e ratio: 22.16					
smartmoney	mdr	(0.15%)	19.84	$19.86	0.03	2,594,327	$20.00	$19.72	$19.81	$26.14	$12.10			4,646,400	0.00%	$0.05		
stocknod	mdr	+0.1514%	19.84 usd	19.86	+0.0300	2,594,327	20.00	19.72	19.81	26.14	12.10	225,744,000						
stockpickr	mdr	0.15%	$19.84 0.03 | 0.15%	19.86	0.03	2.59m	20.00	19.72	19.81	26.14	12.10							
stocksmart	mdr	.0 %	$20.455	20.48	0	179,425	21.42	20.38										
stocktwits	mdr	0.15%	19.84		+0.03													
streetinsider-com	mdr	0.15%	19.84	$19.86	+0.03	2,594,327	$20.00	$19.72	$19.81	$26.14	$12.10						$0.00	
thecramerreport	mdr		19.84		+0.03	2594327	20.00	19.72										
thestree	mdr	0.15%	$19.84	19.86	0.03	2594327	20.0	19.72	19.81	-26.14	12.1	2.34549485e8		4.580751442e9				
tickerspy	mdr	0.15%	$19.84	19.86	+0.03	2,594,327	20.00	19.72	19.81	26.14	12.10		18.5	4.6b	0.00%	$0.00		
tmx-quotemedia	mdr	0.15%	19.840	19.860	0.030	2,594,327	20.000	19.720	19.810	26.140	12.100	234,549,485	22.30	4,653,461,782			0.89	
updown	mdr	0.15%	$19.84	$19.86	$0.03	2,572,759	$20.00	$19.72	$19.81	$26.14	$10.62	234.54b	21.75	$4.64b			0.91	
wallstreetsurvivor	mdr	0.15%	19.84	19.86	0.03	2,593,124	20.00	19.72		26.14	10.62		22.30	$5b			0.85	
yahoo-finance	mdr	0.15%	19.84		0.03	2,594,327	20.00	19.72	19.81	26.14	12.10		22.19	4.65b			0.89	
ycharts-com	mdr	+0.15%	19.84		+0.03					26.14	12.10		22.29	4.64b	0.00%		0.89	
zacks	mdr	(0.15%)	19.84		0.03	vol.  2,594,327		19.72		26.14	10.62		18.17	4.65 b	0.00	0.00	1.09	
advfn	cr	2.37	50.58	49.67	1.17	257634	50.87	49.58										
barchart	cr	+2.37%	50.58	49.67	+1.17	257,634	50.87	49.58	49.41	50.91	28.05		17.59	$2.96 b	1.87%	$0.92	+2.84	
barrons	cr	2.37%	50.58	49.67	+1.17	257,409	50.87	49.58				59.56 million		$2.86 billion	1.82%	$0.23		
bloomberg	cr	2.368%	50.580	49.670	1.170	257,634	50.870	49.580		51.15	28.69	58.347mil	18.129	2,951.178mil	1.818	0.230 regular cash	2.790	
boston-com	cr	+2.368%	50.58 usd	49.67	+1.170	257,634	50.87	49.58	49.41	51.15	28.69	58,346,743						
bostonmerchant	cr	+2.368%	50.58 usd	49.67	+1.170	257,634	50.87	49.58	49.41	51.15	28.69	58,346,743						
business-insider	cr	+2.368%	50.58 usd	49.67	+1.170	257,634	50.87	49.58	49.41	51.15	28.69	58,346,743						
chron	cr	+2.368%	50.58 usd	49.67	+1.170	257,634	50.87	49.58	49.41	51.15	28.69	58,346,743						
cio-com	cr	+2.37%	50.58 usd	49.67	+1.170	257,634	50.87	49.58	49.41	51.15	28.69	58,346,743	17.75	3b	2	0.92		
cnn-money	cr	+2.37%	50.58	49.67	+1.17	257,409	50.87	49.58	49.41				17.7	$3.0b	1.82%			
easystockalterts	cr	2.36%	50.58	49.67	+1.17	257634	50.87	49.58	49.41	51.15	28.69		17.75				2.85	
eresearch-fidelity-com	cr	2.37%	50.5800	49.6700	1.1700	257,634	50.8700	49.5800	49.4100	51.1500	28.6900	58,347,000	17.40	$2.88b	1.86%	$0.230000		
finance-abc7-com	cr	+2.368%	50.58 usd	49.67	+1.170	257,634	50.87	49.58	49.41	51.15	28.69	58,346,743						
finance-abc7chicago-com	cr	+2.368%	50.58 usd	49.67	+1.170	257,634	50.87	49.58	49.41	51.15	28.69	58,346,743						
financial-content	cr	+2.368%	50.58 usd	49.67	+1.170	257,634	50.87	49.58	49.41	51.15	28.69	58,346,743						
finapps-forbes-com	cr	2.4%	$50.58	49.67	1.17	257,634	50.87	49.58	49.41	51.15	28.69	58 mil	17.8	3 bil	1.8	0.92	2.84	
finviz	cr	2.37%	50.58			257,634			49.41	-0.63%	80.34%	58.35m	17.81	2.95b		0.92	2.84	
fool	cr	+2.37%	$50.58	$49.67	1.17	257,409	$50.87	$49.58	$49.41	$51.15	$28.69		16.50	$2.95b	2.50%	0.92		
foxbusiness	cr		$50.58		+1.17	257,634			$49.41									
google-finance	cr	(2.37%)	50.58	49.67	+1.17	257,634.00	50.87	49.58		51.15	28.69	58.35m	17.79	2.95b	1.82	0.23	2.84	
howthemarketworks	cr	2.368%	50.58	49.67	1.17	257,409	50.87	49.58	49.41									
hpcwire	cr	+2.368%	50.58 usd	49.67	+1.170	257,634	50.87	49.58	49.41	51.15	28.69	58,346,743						
insidestocks	cr	+2.37%	50.58	49.67	+1.17	257409	50.87	49.58					price earnings ratio: 17.87					
investopedia	cr	+2.37 %	$50.58	49.67	+1.17				49.41									
investorguide	cr	+2.37%	50.58	49.67	+1.17		50.87	49.58		51.15	28.69		17.40	2.951b			2.84	
marketintellisearch	cr	2.37 %	$50.58	$49.67	1.17	261.10k	$50.87	$49.58	$49.41			58.35m	17.40	2.88b	1.86 %		2.84	
marketwatch	cr	+2.37%	$50.37	open: 49.67	+1.17	100	$50.87	$49.58	$49.41	$51.15	$28.69		17.78	$2.86b	1.82%	0.23	2.84	
minyanville	cr	+2.368%	50.58 usd	49.67	+1.170	257,634	50.87	49.58	49.41	51.15	28.69	58,346,743						
msn-money	cr	+2.37%	50.58	49.67	+1.17	257,634	50.87	49.58	49.41	51.15	28.69	58.35 mil	17.81	2.88 bil	1.86%	0.92	2.84	
nasdaq-com	cr	2.37%	$ 50.58		1.17	257,634	$ 50.87	$ 49.58	$ 49.41	$ 51.15	$ 28.69	58,347,000	17.81	$ 2,951,191,260	1.86 %	$0.920000	$ 2.84	
optimum	cr	+2.37%	50.58 ( 4:15 pm edt)	49.67	+1.17	257,634	50.87	49.58	49.41	51.15	28.69	58.35m	17.7	3.0b	1.82	0.92	2.85	
paidcontent	cr	+2.368%	50.58 usd	49.67	+1.170	257,634	50.87	49.58	49.41	51.15	28.69	58,346,743						
pc-quote	cr	2.37%	50.58	49.67	1.17	257,634	50.87	49.58	49.41	51.15	28.69	56,997,337	17.39789	2,882,925,000		0.23		
personal-wealth-biz	cr	+2.37%	50.58	49.67		257,634	50.87	49.58	49.41	51.15	28.69		17.40		1.86	0.92	2.84	
predictwallstreet	cr	+2.37%	50.58		+1.17	257,634												
raymond-james	cr	2.37	50.58	49.67	1.17	257,634	50.87	49.58	50.58	51.15	28.69		17.50				2.89	
renewable-energy-world	cr	+2.368%	50.58 usd	49.67	+1.170	257,634	50.87	49.58	49.41	51.15	28.69	58,346,743						
screamingmedia	cr	+2.37%	$	open: 49.67	+1.17	100	$50.87	$49.58	$49.41	$51.15	$28.69		17.78	$2.86b	1.82%	0.23	2.84	
scroli	cr	%	cr			0												
simple-stock-quotes	cr	+2.37%	last trade: 50.58		change: 1.170								p/e ratio: 17.4					
smartmoney	cr	(2.37%)	50.58	$49.67	1.17	257,634	$50.87	$49.58	$49.41	$51.15	$28.69			2,882,900	1.86%	$0.23		
stocknod	cr	+2.368%	50.58 usd	49.67	+1.170	257,634	50.87	49.58	49.41	51.15	28.69	58,346,743						
stockpickr	cr	2.37%	$50.58 1.17 | 2.37%	49.72	1.17	257.41k	50.87	49.58	49.41	51.15	28.69							
stocksmart	cr	.0 %	$47.64	41.16	0	39,828	49.19	47.61										
stocktwits	cr	2.43%	50.61		+1.20													
streetinsider-com	cr	2.37%	50.58	$49.67	+1.17	257,634	$50.87	$49.58	$49.41	$51.15	$28.69		17.75				$2.85	
thecramerreport	cr		50.58	49.67	+1.17	257634	50.87	49.58										
thestree	cr	2.37%	$50.58	49.72	1.17	257409	50.87	49.58	49.41	-51.15	28.69	5.8346743e7		2.863658146e9				
tickerspy	cr	2.37%	$50.58	49.67	+1.17	257,634	50.87	49.58	49.41	51.15	28.69		17.4	2.8b	1.86%	$0.23		
tmx-quotemedia	cr	2.37%	50.580	49.670	1.170	257,634	50.870	49.580	49.410	51.150	28.690	58,346,743	17.30	2,951,178,261	1.819	0.230 usd	2.85	
updown	cr	2.37%	$50.58	$49.67	$1.17	256,940	$50.87	$49.58	$49.41	$51.15	$28.69	58.34b	17.07	$2.88b			2.89	
wallstreetsurvivor	cr	2.37%	50.58	49.67	1.17	257,409	50.87	49.58		51.15	28.69		17.30	$3b	1.90%	0.86 -	2.59	
yahoo-finance	cr	2.37%	50.58	49.67	1.17	257,634	50.87	49.58	49.41	51.15	28.69		17.81	2.95b	1.90%	0.92	2.84	
ycharts-com	cr	+2.43%	50.61		+1.20					51.15	28.69		17.82	2.96b	1.85%		2.84	
zacks	cr	(2.37%)	50.58		1.17	vol.  257,634	50.87	49.58		51.15	28.69		17.71	2.88 b	1.86	0.92	2.79	
advfn	amt	3.73	54.28	52.6	1.95	4498067	54.36	52.33										
barchart	amt	+3.73%	54.28	52.60	+1.95	4,498,067	54.36	52.33	52.33	56.84	43.37		56.82	$21.64 b			+0.92	
barrons	amt	3.73%	54.28	52.60	+1.95	4.493m	54.36	52.33				404.07 million		$20.73 billion	amt has not issued dividends in more than 1 year.			
bloomberg	amt	3.726%	54.280	52.600	1.950	4,498,067	54.360	52.330		56.84	43.26	396.631mil	59.648	21,529.110mil			0.910	
boston-com	amt	+3.726%	54.28 usd	52.60	+1.950	4,498,067	54.36	52.33	52.33	56.84	43.26	396,630,596						
bostonmerchant	amt	+3.726%	54.28 usd	52.60	+1.950	4,498,067	54.36	52.33	52.33	56.84	43.26	396,630,596						
business-insider	amt	+3.726%	54.28 usd	52.60	+1.950	4,498,067	54.36	52.33	52.33	56.84	43.26	396,630,596						
chron	amt	+3.726%	54.28 usd	52.60	+1.950	4,498,067	54.36	52.33	52.33	56.84	43.26	396,630,596						
cio-com	amt	+3.73%	54.28 usd	52.60	+1.950	4,498,067	54.36	52.33	52.33	56.84	43.26	396,630,596	59.00	22b				
cnn-money	amt	+3.73%	54.28	52.60	+1.95	4,497,159	54.36	52.33	52.33				59.0	$21.6b				
easystockalterts	amt	3.71%	54.28	52.60	+1.95	4498067	54.36	52.33	52.33	56.84	43.26		59.00				0.92	
eresearch-fidelity-com	amt	3.73%	54.2800	52.6000	1.9500	4,498,067	54.3600	52.3300	52.3300	56.8399	43.2600	396,631,000	56.88	$20.76b				
finance-abc7-com	amt	+3.726%	54.28 usd	52.60	+1.950	4,498,067	54.36	52.33	52.33	56.84	43.26	396,630,596						
finance-abc7chicago-com	amt	+3.726%	54.28 usd	52.60	+1.950	4,498,067	54.36	52.33	52.33	56.84	43.26	396,630,596						
financial-content	amt	+3.726%	54.28 usd	52.60	+1.950	4,498,067	54.36	52.33	52.33	56.84	43.26	396,630,596						
finapps-forbes-com	amt	3.7%	$54.28	52.60	1.95	4,498,067	54.36	52.33	52.33	56.84	43.26	397 mil	59.0	22 bil	0.0	0.00	0.92	
finviz	amt	3.73%	54.28			4,498,067			52.33	-4.50%	25.47%	396.63m	59.65	21.53b			0.91	
fool	amt	+3.73%	$54.28	$52.60	1.95	4,497,159	$54.36	$52.33	$52.33	$56.84	$43.26		56.80	$21.53b				
foxbusiness	amt		$54.28		+1.95	4,498,067			$52.33									
google-finance	amt	(3.73%)	54.28	52.60	+1.95	4.50m	54.36	52.33		56.84	43.26	396.63m	59.43	21.53b			0.91	
howthemarketworks	amt	3.726%	54.28	52.6	1.95	4,493,454	54.36	52.33	52.33									
hpcwire	amt	+3.726%	54.28 usd	52.60	+1.950	4,498,067	54.36	52.33	52.33	56.84	43.26	396,630,596						
insidestocks	amt	+3.73%	54.28	52.60	+1.95	4493454	54.36	52.33					price earnings ratio: 59.00					
investopedia	amt	+3.73 %	$54.28	52.60	+1.95				52.33									
investorguide	amt	+3.73%	54.28	52.33	+1.95		54.36	52.33		56.84	43.37		57.51	21.529b			0.91	
marketintellisearch	amt	3.73 %	$54.28	$0.00	1.95	4450.30k	$54.36	$52.33	$52.33			396.63m	57.51	20.76b	0.0 %		0.91	
marketwatch	amt	+3.73%	$54.15	open: 52.60	+1.95	13,202	$54.36	$52.33	$52.33	$56.84	$43.74		59.21	$20.73b			0.92	
minyanville	amt	+3.726%	54.28 usd	52.60	+1.950	4,498,067	54.36	52.33	52.33	56.84	43.26	396,630,596						
msn-money	amt	+3.73%	54.28	52.60	+1.95	4.5 mil	54.36	52.33	52.33	56.84	43.26	396.63 mil	59.65	20.76 bil			0.91	
nasdaq-com	amt	3.73%	$ 54.28		1.95	4,498,067	$ 54.36	$ 52.33	$ 52.33	$ 56.8399	$ 43.26	396,631,000	59	$ 21,529,130,680			$ 0.92	
optimum	amt	+3.73%	54.28 ( 4:15 pm edt)	52.60	+1.95	4,498,067	54.36	52.33	52.33	56.84	43.26	396.63m	59.0	21.5b			0.92	
paidcontent	amt	+3.726%	54.28 usd	52.60	+1.950	4,498,067	54.36	52.33	52.33	56.84	43.26	396,630,596						
pc-quote	amt	3.73%	54.28	52.6	1.95	4,498,067	54.36	52.33	52.33	56.84	43.26	382,382,111	57.50549	20,755,701,000				
personal-wealth-biz	amt	+3.73%	54.28	52.33		4,498,067	54.36	52.33	52.33	56.84	43.37		57.51			0.00	0.91	
predictwallstreet	amt	+3.73%	54.28		+1.95	4,498,067												
raymond-james	amt	3.73	54.28	52.60	1.95	4,498,067	54.36	52.33	54.28	56.84	43.26		59.00				0.92	
renewable-energy-world	amt	+3.726%	54.28 usd	52.60	+1.950	4,498,067	54.36	52.33	52.33	56.84	43.26	396,630,596						
screamingmedia	amt	+3.73%	$	open: 52.60	+1.95	13,202	$54.36	$52.33	$52.33	$56.84	$43.74		59.21	$20.73b			0.92	
scroli	amt	3.73%	amt 54.28	52.60	1.95	3,966,718	54.36	52.33	52.33	56.84	43.26		59.43				0.91	
simple-stock-quotes	amt	+3.73%	last trade: 54.28		change: 1.950								p/e ratio: 57.51					
smartmoney	amt	(3.73%)	54.28	$52.60	1.95	4,498,067	$54.36	$52.33	$52.33	$56.84	$43.26			20,755,700	0.00%	$0.00		
stocknod	amt	+3.726%	54.28 usd	52.60	+1.950	4,498,067	54.36	52.33	52.33	56.84	43.26	396,630,596						
stockpickr	amt	3.73%	$54.28 1.95 | 3.73%	52.60	1.95	4.50m	54.36	52.33	52.33	56.84	43.26							
stocksmart	amt	.0 %	$54.13	51.43	0	218,436	55.58	54.09										
stocktwits	amt	3.73%	54.28		+1.95													
streetinsider-com	amt	3.73%	54.28	$52.60	+1.95	4,498,067	$54.36	$52.33	$52.33	$56.84	$43.26		59.00				$0.92	
thecramerreport	amt		54.28		+1.95	4498067	54.36	52.33										
thestree	amt	3.73%	$54.28	52.6	1.95	4497159	54.36	52.33	52.33	-56.84	43.26	3.96630596e8		2.0731881253e10				
tickerspy	amt	3.73%	$54.28	52.60	+1.95	4,498,067	54.36	52.33	52.33	56.84	43.26		57.5	20.7b	0.00%	$0.00		
tmx-quotemedia	amt	3.73%	54.280	52.600	1.950	4,498,067	54.360	52.330	52.330	56.840	43.260	396,630,596	56.90	21,529,108,751			0.92	
updown	amt	3.73%	$54.28	$52.60	$1.95	4,485,097	$54.36	$52.33	$52.33	$56.84	$43.26	396.63b	56.81	$20.75b			0.92	
wallstreetsurvivor	amt	3.73%	54.28	52.60	1.95	4,493,454	54.36	52.33		56.84	43.26		56.90	$21b			0.92	
yahoo-finance	amt	3.73%	54.28		1.95	4,498,067	54.36	52.33	52.33	56.84	43.26		59.65	21.53b			0.91	
ycharts-com	amt	+3.73%	54.28		+1.95					56.84	43.26		59.65	21.64b	0.00%		0.91	
zacks	amt	(3.73%)	54.28		1.95	vol.  4,498,067	54.36	52.33		56.84	43.26		56.88	20.76 b	0.00	0.00	.92	
advfn	kft	0.68	35.47	35.04	0.24	5800557	35.5	34.98										
barchart	kft	+0.68%	35.47	35.04	+0.24	5,209,199	35.50	34.98	35.23	35.50	26.62		16.99	$62.01 b	3.33%	$1.16	+1.72	
barrons	kft	0.68%	35.47	35.04	+0.24	5.787m	35.50	34.98				1.72 billion		$61.23 billion	3.27%	$0.29		
bloomberg	kft	0.653%	35.460	35.040	0.230	5,203,237	35.500	34.980		35.50	27.59	1,757.876mil	17.302	62,351.870mil	3.269	0.290 regular cash	2.050	
boston-com	kft	+0.6812%	35.47 usd	35.04	+0.2400	5,800,557	35.50	34.98	35.23	35.47	27.59	1,757,876,206						
bostonmerchant	kft	+0.6812%	35.47 usd	35.04	+0.2400	5,800,557	35.50	34.98	35.23	35.47	27.59	1,757,876,206						
business-insider	kft	+0.6812%	35.47 usd	35.04	+0.2400	5,800,557	35.50	34.98	35.23	35.47	27.59	1,757,876,206						
chron	kft	+0.6812%	35.47 usd	35.04	+0.2400	5,800,557	35.50	34.98	35.23	35.47	27.59	1,757,876,206						
cio-com	kft	+0.68%	35.47 usd	35.04	+0.2400	5,800,557	35.50	34.98	35.23	35.47	27.59	1,757,876,206	20.62	62b	3.4	1.16		
cnn-money	kft	+0.68%	35.47	35.04	+0.24	5,800,757	35.50	34.98	35.23				20.6	$62.4b	3.27%			
easystockalterts	kft	0.68%	35.47	35.04	+0.24	5253620	35.50	34.98	35.23	35.47	27.59		20.62				1.72	
eresearch-fidelity-com	kft	0.68%	35.4700	35.0400	0.2400	5,800,557	35.5000	34.9800	35.2300	35.4700	27.5900	1,757,876,000	20.48	$61.93b	3.29%	$0.290000		
finance-abc7-com	kft	+0.6812%	35.47 usd	35.04	+0.2400	5,800,557	35.50	34.98	35.23	35.47	27.59	1,757,876,206						
finance-abc7chicago-com	kft	+0.6812%	35.47 usd	35.04	+0.2400	5,800,557	35.50	34.98	35.23	35.47	27.59	1,757,876,206						
financial-content	kft	+0.6812%	35.47 usd	35.04	+0.2400	5,800,557	35.50	34.98	35.23	35.47	27.59	1,757,876,206						
finapps-forbes-com	kft	0.7%	$35.47	35.04	0.24	5,803,757	35.50	34.98	35.23	35.47	27.59	1.76 bil	20.6	62 bil	3.3	1.16	1.72	
finviz	kft	0.68%	35.47			5,269,916			35.23	0.00%	33.26%	1.76b	20.36	61.93b		1.16	1.73	
fool	kft	+0.74%	$35.49	$35.04	0.26	5,016,296	$35.50	$34.98	$35.23	$35.47	$27.59		20.40	$62.39b	4.10%	1.16		
foxbusiness	kft		$35.47		+0.24	5,800,757			$35.23									
google-finance	kft	(0.68%)	35.47	35.04	+0.24	5.80m	35.50	34.98		35.50	27.59	1.76b	20.55	62.35b	3.27	0.29	1.73	
howthemarketworks	kft	0.681%	35.47	35.04	0.24	5,800,557	35.5	34.98	35.23									
hpcwire	kft	+0.6812%	35.47 usd	35.04	+0.2400	5,800,757	35.50	34.98	35.23	35.47	27.59	1,757,876,206						
insidestocks	kft	+0.74%	35.49	35.04	+0.26	4360480	35.50	34.98					price earnings ratio: 17.31					
investopedia	kft	+0.71 %	$35.48	35.04	+0.25				35.23									
investorguide	kft	+0.68%	35.47	35.04	+0.24		35.50	34.98		35.47	27.59		20.44	62.352b			1.724	
marketintellisearch	kft	0.68 %	$35.47	$35.04	0.24	5724.40k	$35.50	$34.98	$35.23			1757.88m	20.36	61.93b	3.29 %		1.73	
marketwatch	kft	+0.68%	$35.36	open: 35.04	+0.24	18,345	$35.50	$34.98	$35.23	$35.50	$24.30		20.56	$61.23b	3.27%	0.29	1.73	
minyanville	kft	+0.6812%	35.47 usd	35.04	+0.2400	5,800,557	35.50	34.98	35.23	35.47	27.59	1,757,876,206						
msn-money	kft	+0.68%	35.47	35.04	+0.24	5.8 mil	35.50	34.98	35.23	35.47	27.59	1.76 bil	20.39	61.93 bil	3.29%	1.16	1.73	
nasdaq-com	kft	0.72%	$ 35.485		0.255	5,009,186	$ 35.50	$ 34.98	$ 35.23	$ 35.47	$ 27.59	1,757,876,000	20.63	$ 62,378,229,860	3.29 %	$1.160000	$ 1.72	
optimum	kft	+0.71%	35.48 ( 3:55 pm edt)	35.04	+0.25	4,955,114	35.50	34.98	35.23	35.47	27.59	1.76b	20.6	62.4b	3.27	1.16	1.72	
paidcontent	kft	+0.6812%	35.47 usd	35.04	+0.2400	5,800,557	35.50	34.98	35.23	35.47	27.59	1,757,876,206						
pc-quote	kft	0.68%	35.47	35.04	0.24	5,801,557	35.5	34.98	35.23	35.47	27.59	1,745,981,759	20.24713	61,929,973,000		0.29		
personal-wealth-biz	kft	+0.68%	35.47	35.04		5,805,508	35.50	35.01	35.23	35.47	27.59		20.44		3.29	1.16	1.724	
predictwallstreet	kft	+0.68%	35.47		+0.24	5,800,557												
raymond-james	kft	0.68	35.47	35.04	0.24	5,800,557	35.50	34.98	35.47	35.47	27.59		20.39				1.74	
renewable-energy-world	kft	+0.6812%	35.47 usd	35.04	+0.2400	5,800,557	35.50	34.98	35.23	35.47	27.59	1,757,876,206						
screamingmedia	kft	+0.68%	$	open: 35.04	+0.24	18,745	$35.50	$34.98	$35.23	$35.50	$24.30		20.56	$61.23b	3.27%	0.29	1.73	
scroli	kft	0.68%	kft 35.47	35.04	0.24	4,765,137	35.50	34.98	35.23	35.50	27.59		20.55				1.73	
simple-stock-quotes	kft	+0.68%	last trade: 35.47		change: 0.240								p/e ratio: 20.44					
smartmoney	kft	(0.68%)	35.47	$35.04	0.24	5,800,557	$35.50	$34.98	$35.23	$35.47	$27.59			61,930,000	3.29%	$0.29		
stocknod	kft	+0.6812%	35.47 usd	35.04	+0.2400	5,800,557	35.50	34.98	35.23	35.47	27.59	1,757,876,206						
stockpickr	kft	0.74%	$35.49 0.26 | 0.74%	35.04	0.26	5.02m	35.50	34.98	35.23	35.47	27.59							
stocksmart	kft	.0 %	$34.72	31.5	0	534,452	34.985	34.67										
stocktwits	kft	0.65%	35.46		+0.23													
streetinsider-com	kft	0.68%	35.47	$35.04	+0.24	5,253,620	$35.50	$34.98	$35.23	$35.47	$27.59		20.62				$1.72	
thecramerreport	kft		35.47	35.04	+0.24	5805308	35.50	35.01										
thestree	kft	0.74%	$35.49	35.04	0.26	5019696	35.5	34.98	35.23	-35.47	27.59	1.757876206e9		6.1226828255e10				
tickerspy	kft	0.71%	$35.48	35.04	+0.25	5,046,289	35.50	34.98	35.23	35.47	27.59		20.2	61.9b	3.29%	$0.29		
tmx-quotemedia	kft	0.68%	35.470	35.040	0.240	5,800,757	35.500	34.980	35.230	35.470	27.590	1,757,876,206	20.60	62,351,869,027	3.293	0.290 usd	1.71	
updown	kft	0.68%	$35.47	$35.04	$0.24	5,786,665	$35.50	$34.98	$35.23	$35.47	$27.59	1757.87b	20.35	$61.93b			1.73	
wallstreetsurvivor	kft	0.68%	35.47	35.04	0.24	5,800,557	35.50	34.98		35.47	27.59		20.60	$62b	3.30%	1.16 -	2.39	
yahoo-finance	kft	0.68%	35.47	35.04	0.24	5,805,308	35.50	34.98	35.23	35.50	27.59		20.57	62.35b	3.30%	1.16	1.72	
ycharts-com	kft	+0.68%	35.46		+0.24					35.46	27.59		21.11	61.99b	3.38%		1.68	
zacks	kft	(0.68%)	35.47		0.24	vol.  5,800,757	35.50	34.98		35.50	27.59		17.18	61.93 b	3.29	1.16	2.05	
advfn	gef	1.12	65.76	65.23	0.73	103412	65.92	65.09										
barchart	gef	+1.12%	65.76	65.23	+0.73	103,412	65.92	65.09	65.03	67.13	52.64		13.56	$3.11 b	2.61%	$1.68	+3.13	
barrons	gef	1.12%	65.76	65.23	+0.73	103,412	65.92	65.09				47.40 million		$2.94 billion	2.55%	$0.42		
bloomberg	gef	1.123%	65.760	65.230	0.730	103,412	65.920	65.090		67.57	54.10	24.839mil	13.205	2,994.371mil	2.559	0.420 regular cash	4.980	
boston-com	gef	+1.123%	65.76 usd	65.23	+0.7300	103,412	65.92	65.09	65.03	67.57	54.10	24,838,853						
bostonmerchant	gef	+1.123%	65.76 usd	65.23	+0.7300	103,412	65.92	65.09	65.03	67.57	54.10	24,838,853						
business-insider	gef	+1.123%	65.76 usd	65.23	+0.7300	103,412	65.92	65.09	65.03	67.57	54.10	24,838,853						
chron	gef	+1.123%	65.76 usd	65.23	+0.7300	103,412	65.92	65.09	65.03	67.57	54.10	24,838,853						
cio-com	gef	+1.12%	65.76 usd	65.23	+0.7300	103,412	65.92	65.09	65.03	67.57	54.10	24,838,853	13.31	2b	2.6	1.68		
cnn-money	gef	+1.12%today&rsquo;s change	65.76data as of 4:05pm et	65.23	+0.73	103,147	65.92	65.09	65.03				13.3	$1.6b	2.55%			
easystockalterts	gef	1.12%	65.76	65.23	+0.73	103412	65.92	65.09	65.03	67.57	54.10		13.31				4.94	
eresearch-fidelity-com	gef	1.12%	65.7600	65.2300	0.7300	103,412	65.9200	65.0900	65.0300	67.5700	54.1000	24,839,000	13.16	$1.62b	2.58%	$0.420000		
finance-abc7-com	gef	+1.123%	65.76 usd	65.23	+0.7300	103,412	65.92	65.09	65.03	67.57	54.10	24,838,853						
finance-abc7chicago-com	gef	+1.123%	65.76 usd	65.23	+0.7300	103,412	65.92	65.09	65.03	67.57	54.10	24,838,853						
financial-content	gef	+1.123%	65.76 usd	65.23	+0.7300	103,412	65.92	65.09	65.03	67.57	54.10	24,838,853						
finapps-forbes-com	gef	1.1%	$65.76	65.23	0.73	103,412	65.92	65.09	65.03	67.57	54.10	25 mil		2 bil	2.6	1.68		
finviz	gef	1.12%	65.76			103,812			65.03	-2.04%	24.92%	47.20m	13.14	3.07b		1.68	4.95	
fool	gef	+1.12%	$65.76	$65.23	0.73	103,412	$65.92	$65.09	$65.03	$67.57	$54.10		13.00	$3.10b	3.10%	1.68		
foxbusiness	gef		$65.76		+0.73	103,412			$65.03									
google-finance	gef	(1.12%)	65.76	65.23	+0.73	103,412.00	65.92	65.09		67.57	54.10	47.20m	13.28	3.10b	2.55	0.42	4.95	
howthemarketworks	gef	1.123%	65.76	65.23	0.73	103,412	65.92	65.09	65.03									
hpcwire	gef	+1.123%	65.76 usd	65.23	+0.7300	103,412	65.92	65.09	65.03	67.57	54.10	24,838,853						
insidestocks	gef	+1.12%	65.76	65.23	+0.73	103412	65.92	65.09					price earnings ratio: 13.84					
investopedia	gef	+1.12 %	$65.76	65.23	+0.73				65.03									
investorguide	gef	+1.12%	65.76	65.23	+0.73		65.92	65.09		67.57	54.10		13.13	3.104b			4.951	
marketintellisearch	gef	1.12 %	$65.76	$65.23	0.73	91.60k	$65.92	$65.09	$65.03			47.20m	13.14	3.07b	2.58 %		4.95	
marketwatch	gef	+1.12%	$65.73	open: 65.23	+0.73	868	$65.92	$65.09	$65.03	$67.57	$54.10		13.30	$2.94b	2.55%	0.42	4.95	
minyanville	gef	+1.123%	65.76 usd	65.23	+0.7300	103,412	65.92	65.09	65.03	67.57	54.10	24,838,853						
msn-money	gef	+1.12%	65.76	65.23	+0.73	103,412	65.92	65.09	65.03	67.57	54.10	47.20 mil	16.44	2.96 bil	2.58%	1.68	4.95	
nasdaq-com	gef	1.12%	$ 65.76		0.73	103,147	$ 65.92	$ 65.09	$ 65.03	$ 67.57	$ 54.10	24,839,000	16.44	$ 1,633,412,640	2.58 %	$1.680000	$ 4	
optimum	gef	+1.12%	65.76 ( 4:05 pm edt)	65.23	+0.73	103,147	65.92	65.09	65.03	67.57	54.10	24.84m	13.3	1.6b	2.55	1.68	4.94	
paidcontent	gef	+1.123%	65.76 usd	65.23	+0.7300	103,412	65.92	65.09	65.03	67.57	54.10	24,838,853						
pc-quote	gef	1.12%	65.76	65.23	0.73	103,412	65.92	65.09	65.03	67.57	54.10	24,563,263	16.2575	1,615,280,000		0.42		
personal-wealth-biz	gef	+1.12%	65.76	65.23		103,412	65.92	65.09	65.03	67.57	54.10		13.13		2.58	1.68	4.951	
predictwallstreet	gef	+1.12%	65.76		+0.73	103,412												
raymond-james	gef	1.12	65.76	65.23	0.73	103,412	65.92	65.09	65.76	67.57	54.10		13.18				4.99	
renewable-energy-world	gef	+1.123%	65.76 usd	65.23	+0.7300	103,412	65.92	65.09	65.03	67.57	54.10	24,838,853						
screamingmedia	gef	+1.12%	$	open: 65.23	+0.73	868	$65.92	$65.09	$65.03	$67.57	$54.10		13.30	$2.94b	2.55%	0.42	4.95	
scroli	gef	%	gef			0												
simple-stock-quotes	gef	+1.12%	last trade: 65.76		change: 0.730								p/e ratio: 13.13					
smartmoney	gef	(1.12%)	65.76	$65.23	0.73	103,412	$65.92	$65.09	$65.03	$67.57	$54.10			3,069,100	2.58%	$0.42		
stocknod	gef	+1.123%	65.76 usd	65.23	+0.7300	103,412	65.92	65.09	65.03	67.57	54.10	24,838,853						
stockpickr	gef	1.12%	$65.76 0.73 | 1.12%	65.20	0.73	103.41k	65.92	65.09	65.03	67.57	54.10							
stocksmart	gef	.0 %	$64.9	62.66	0	8,536	66.3	64.79										
stocktwits	gef	1.09%	65.74		+0.71													
streetinsider-com	gef	1.12%	65.76	$65.23	+0.73	103,412	$65.92	$65.09	$65.03	$67.57	$54.10		13.31				$4.94	
thecramerreport	gef		65.76	65.23	+0.73	103412	65.92	65.09										
thestree	gef	1.12%	$65.76	65.2	0.73	103412	65.92	65.09	65.03	-67.57	54.1	4.7201119e7		3.040277356e9				
tickerspy	gef	1.12%	$65.76	65.23	+0.73	103,412	65.92	65.09	65.03	67.57	54.10		16.3	3.0b	2.58%	$0.42		
tmx-quotemedia	gef	1.12%	65.760	65.230	0.730	103,412	65.920	65.090	65.030	67.570	54.100	47,201,119	13.20	3,103,945,585	2.583	0.420 usd	4.94	
updown	gef	1.12%	$65.76	$65.23	$0.73	103,147	$65.92	$65.09	$65.03	$67.57	$54.10	47.22b	13.06	$3.06b			4.98	
wallstreetsurvivor	gef	1.12%	65.76	65.23	0.73	103,412	65.92	65.09		67.57	54.10		13.20	$3b	2.60%	1.60 -	4.43	
yahoo-finance	gef	1.12%	65.76	65.23	0.73	103,412	65.92	65.09	65.03	67.57	54.10		13.28	3.10b	2.60%	1.68	4.95	
ycharts-com	gef	+1.09%	65.74		+0.71					67.57	54.10		6.99	3.10b	2.57%		9.41	
zacks	gef	(1.12%)	65.76		0.73	vol.  103,412	65.92	65.09		67.57	54.10		13.69	3.07 b	2.58	1.68	4.75	
advfn	amn	0.90	66.27	65.71	0.59	34628	67.18	65.5										
barchart	amn	+0.90%	66.27	65.71	+0.59	34,628	67.18	65.50	65.68	84.54	52.55		0.00	$614.99 m	1.84%	$1.20	+1.53	
barrons	amn	0.90%	66.27	65.71	+0.59	33,085	67.18	65.50				9.22 million		$595.25 million	1.81%	$0.3		
bloomberg	amn	0.898%	66.270	65.710	0.590	34,628	67.180	65.500		85.25	53.23	9.138mil	37.441	605.556mil	6.342	0.300 regular cash	1.770	
boston-com	amn	+0.8983%	66.27 usd	65.71	+0.5900	34,628	67.18	65.50	65.68	85.25	55.42	9,137,712						
bostonmerchant	amn	+0.8983%	66.27 usd	65.71	+0.5900	34,628	67.18	65.50	65.68	85.25	55.42	9,137,712						
business-insider	amn	+0.8983%	66.27 usd	65.71	+0.5900	34,628	67.18	65.50	65.68	85.25	55.42	9,137,712						
chron	amn	+0.8983%	66.27 usd	65.71	+0.5900	34,269	67.18	65.50	65.68	85.25	55.42	9,137,712						
cio-com	amn	+0.90%	66.27 usd	65.71	+0.5900	34,269	67.18	65.50	65.68	85.25	55.42	9,137,712	14.66	606m	1.8	1.2		
cnn-money	amn	+0.90%	66.27	65.71	+0.59	34,269	67.18	65.50	65.68				14.7	$605.6m	1.81%			
easystockalterts	amn	0.90%	66.27	65.71	+0.59	34269	67.18	65.50	65.68	85.25	55.42		14.66				4.52	
eresearch-fidelity-com	amn	0.90%	66.2700	65.7100	0.5900	34,269	67.1800	65.5000	65.6800	85.2500	55.4200	9,138,000	14.53	$600.18m	1.83%	$0.300000		
finance-abc7-com	amn	+0.8983%	66.27 usd	65.71	+0.5900	34,269	67.18	65.50	65.68	85.25	55.42	9,137,712						
finance-abc7chicago-com	amn	+0.8983%	66.27 usd	65.71	+0.5900	34,269	67.18	65.50	65.68	85.25	55.42	9,137,712						
financial-content	amn	+0.8983%	66.27 usd	65.71	+0.5900	34,269	67.18	65.50	65.68	85.25	55.42	9,137,712						
finapps-forbes-com	amn	0.9%	$66.27	65.71	0.59	34,269	67.18	65.50	65.68	85.25	55.42	9 mil	15.1	606 mil	1.8	1.20	4.40	
finviz	amn	0.90%	66.27			34,269			65.68	-21.61%	21.13%	9.14m	14.69	605.71m		1.20	4.51	
fool	amn	+0.90%	$66.27	$65.71	0.59	34,269	$67.18	$65.50	$65.68	$85.25	$55.42		14.80	$605.56m	1.80%	1.20		
foxbusiness	amn		$66.27		+0.59	34,628			$65.68									
google-finance	amn	(0.90%)	66.27	65.71	+0.59	34,269.00	67.18	65.50		85.25	55.42	9.14m	14.70	605.56m	1.81	0.30	4.51	
howthemarketworks	amn	0.898%	66.27	65.71	0.59	33,085	67.18	65.5	65.68									
hpcwire	amn	+0.8983%	66.27 usd	65.71	+0.5900	34,628	67.18	65.50	65.68	85.25	55.42	9,137,712						
insidestocks	amn	+0.90%	66.27	65.71	+0.59	33085	67.18	65.50										
investopedia	amn	+0.90 %	$66.27	65.71	+0.59				65.68									
investorguide	amn	+0.90%	66.27	65.71	+0.59		67.18	65.50		85.25	55.42		14.90	609.6m			4.408	
marketintellisearch	amn	0.9 %	$66.27	$65.71	0.59	21.30k	$67.18	$65.50	$65.68			9.14m	14.56	0.60b	1.83 %		4.51	
marketwatch	amn	+0.90%	$66.27	open: 65.71	+0.59	1,743	$67.18	$65.50	$65.68	$85.25	$55.42		14.57	$595.25m	1.81%	0.30	4.55	
minyanville	amn	+0.8983%	66.27 usd	65.71	+0.5900	34,269	67.18	65.50	65.68	85.25	55.42	9,137,712						
msn-money	amn	+0.90%	66.27	65.71	+0.59	34,269	67.18	65.50	65.68	85.25	55.42	9.14 mil	14.66	600.16 mil	1.83%	1.20	4.40	
nasdaq-com	amn	0.9%	$ 66.27		0.59	34,269	$ 67.18	$ 65.50	$ 65.68	$ 85.25	$ 55.42	9,138,000		$ 605,575,260	1.83 %	$1.200000		
optimum	amn	+0.90%	66.27 ( 4:15 pm edt)	65.71	+0.59	34,269	67.18	65.50	65.68	85.25	55.42	9.14m	14.7	605.6m	1.81	1.20	4.52	
paidcontent	amn	+0.8983%	66.27 usd	65.71	+0.5900	34,269	67.18	65.50	65.68	85.25	55.42	9,137,712						
pc-quote	amn	0.90%	66.27	65.71	0.59	34,628	67.18	65.5	65.68	85.25	55.42	9,056,644	14.53097	600,184,000		0.3		
personal-wealth-biz	amn	+0.90%	66.27	65.71		34,628	67.18	65.50	65.68	85.25	55.42		14.90		1.83	1.20	4.408	
predictwallstreet	amn	+0.90%	66.27		+0.59	34,269												
raymond-james	amn	0.90	66.27	65.71	0.59	34,269	67.18	65.50	66.27	85.25	55.42		14.66				4.52	
renewable-energy-world	amn	+0.8983%	66.27 usd	65.71	+0.5900	34,269	67.18	65.50	65.68	85.25	55.42	9,137,712						
screamingmedia	amn	+0.90%	$	open: 65.71	+0.59	1,743	$67.18	$65.50	$65.68	$85.25	$55.42		14.57	$595.25m	1.81%	0.30	4.55	
scroli	amn	%	amn			0												
simple-stock-quotes	amn	+0.90%	last trade: 66.27		change: 0.590								p/e ratio: 14.9					
smartmoney	amn	(0.90%)	66.27	$65.71	0.59	34,628	$67.18	$65.50	$65.68	$85.25	$55.42			600,200	1.83%	$0.30		
stocknod	amn	+0.8983%	66.27 usd	65.71	+0.5900	34,628	67.18	65.50	65.68	85.25	55.42	9,137,712						
stockpickr	amn	0.90%	$66.27 0.59 | 0.90%	65.71	0.59	34.27k	67.18	65.50	65.68	85.25	55.42							
stocksmart	amn	.0 %	$65.04	76	0	8,431	66.82	65.04										
stocktwits	amn	0.94%	66.30		+0.62													
streetinsider-com	amn	0.90%	66.27	$65.71	+0.59	34,269	$67.18	$65.50	$65.68	$85.25	$55.42		14.66				$4.52	
thecramerreport	amn		66.27	65.71	+0.59	34269	67.18	65.50										
thestree	amn	0.9%	$66.27	65.71	0.59	34269	67.18	65.5	65.68	-85.25	55.42	9137712.0		5.9523056e8				
tickerspy	amn	0.90%	$66.27	65.71	+0.59	34,269	67.18	65.50	65.68	85.25	55.42		14.5	607.6m	1.83%	$0.30		
tmx-quotemedia	amn	0.90%	66.270	65.710	0.590	34,628	67.180	65.500	65.680	85.250	55.420	9,137,712	14.90	605,556,174	1.827	0.300 usd	4.41	
updown	amn	0.90%	$66.27	$65.71	$0.59	33,085	$67.18	$65.50	$65.68	$85.25	$55.42	9.13b	14.81	$600m			4.43	
wallstreetsurvivor	amn	0.90%	66.27	65.71	0.59	33,085	67.18	65.50		85.25	55.42		14.90	$600m	1.80%	4.20 -	5.00	
yahoo-finance	amn	0.90%	66.27	65.71	0.59	34,269	67.18	65.50	65.68	85.25	55.42		15.03	609.62m	1.80%	1.20	4.41	
ycharts-com	amn	+0.94%	66.30		+0.62					85.25	55.42		15.03	615.26m	1.88%		4.41	
zacks	amn	(0.90%)	66.27		0.59	vol.  34,269	67.18	65.50		85.25	55.42		18.4	600.18 m	1.83	1.20	3.57	
advfn	abbc	1.44	10.58	10.43	0.15	71400	10.65	10.43										
barchart	abbc	+1.44%	10.58	10.43	+0.15	71,400	10.65	10.43	10.43	13.09	8.55		27.24	$214.03 m	2.32%	$0.24	+0.38	
barrons	abbc	1.44%	10.58	10.43	+0.15	71,400	10.65	10.43				19.93 million		$209.43 million	2.27%	$0.06		
bloomberg	abbc	1.438%	10.580	10.430	0.150	71,400	10.650	10.430		13.23	8.63	20.235mil	27.842	214.082mil	2.174	0.060 regular cash	0.380	
boston-com	abbc	+1.438%	10.58 usd	10.43	+0.1500	71,400	10.65	10.43	10.43	13.23	8.630	20,234,550						
bostonmerchant	abbc	+1.438%	10.58 usd	10.43	+0.1500	71,400	10.65	10.43	10.43	13.23	8.630	20,234,550						
business-insider	abbc	+1.438%	10.58 usd	10.43	+0.1500	71,400	10.65	10.43	10.43	13.23	8.630	20,234,550						
chron	abbc	+1.438%	10.58 usd	10.43	+0.1500	71,400	10.65	10.43	10.43	13.23	8.630	20,234,550						
cio-com	abbc	+1.44%	10.58 usd	10.43	+0.1500	71,400	10.65	10.43	10.43	13.23	8.630	20,234,550	27.13	214m	2.4	0.24		
cnn-money	abbc	+1.44%	10.58	10.43	+0.15	70,605	10.65	10.43	10.43				27.1	$214.0m	2.27%			
easystockalterts	abbc	1.44%	10.58	10.43	+0.15	71400	10.65	10.43	10.43	13.23	8.63		27.13				0.39	
eresearch-fidelity-com	abbc	1.44%	10.5800	10.4300	0.1500	71,400	10.6500	10.4300	10.4300	13.2300	8.6300	20,235,000	27.45	$211.05m	2.30%	$0.060000		
finance-abc7-com	abbc	+1.438%	10.58 usd	10.43	+0.1500	71,400	10.65	10.43	10.43	13.23	8.630	20,234,550						
finance-abc7chicago-com	abbc	+1.438%	10.58 usd	10.43	+0.1500	71,400	10.65	10.43	10.43	13.23	8.630	20,234,550						
financial-content	abbc	+1.438%	10.58 usd	10.43	+0.1500	71,400	10.65	10.43	10.43	13.23	8.630	20,234,550						
finapps-forbes-com	abbc	1.4%	$10.58	10.43	0.15	71,400	10.65	10.43	10.43	13.23	8.63	20 mil	27.8	214 mil	2.3	0.24	0.38	
finviz	abbc	1.44%	10.58			70,605			10.43	-19.21%	25.14%	20.23m	27.13	214.03m		0.24	0.39	
fool	abbc	+1.44%	$10.58	$10.43	0.15	70,605	$10.65	$10.43	$10.43	$13.23	$8.63		26.50	$214.08m	2.80%	0.24		
foxbusiness	abbc		$10.58		+0.15	71,400			$10.43									
google-finance	abbc	(1.44%)	10.58	10.43	+0.15	71,400.00	10.65	10.43		13.23	8.63	20.23m	27.48	214.08m	2.27	0.06	0.39	
howthemarketworks	abbc	1.438%	10.58	10.43	0.15	66,434	10.65	10.43	10.43									
hpcwire	abbc	+1.438%	10.58 usd	10.43	+0.1500	71,400	10.65	10.43	10.43	13.23	8.630	20,234,550						
insidestocks	abbc	+1.44%	10.58	10.43	+0.15	71400	10.65	10.43										
investopedia	abbc	+1.44 %	$10.58	10.43	+0.15				10.43									
investorguide	abbc	+1.44%	10.58	10.52	+0.15		10.65	10.43		13.23	8.63		26.74	198.2m			0.39	
marketintellisearch	abbc	1.44 %	$10.58	$10.52	0.15	49.50k	$10.65	$10.43	$10.43			20.23m	26.74	0.21b	2.3 %		0.39	
marketwatch	abbc	+1.44%	$10.58	open: 10.43	+0.15	3,418	$10.65	$10.43	$10.43	$13.23	$8.72		26.80	$209.43m	2.27%	0.06	0.39	
minyanville	abbc	+1.438%	10.58 usd	10.43	+0.1500	71,400	10.65	10.43	10.43	13.23	8.630	20,234,550						
msn-money	abbc	+1.44%	10.58	10.43	+0.15	71,400	10.65	10.43	10.43	13.23	8.63	20.23 mil	25.80	211.05 mil	2.30%	0.24	0.39	
nasdaq-com	abbc	1.44%	$ 10.58	$ 10.43	0.15	71,400	$ 10.65	$ 10.43	$ 10.43	$ 13.23	$ 8.63	20,167,000	27.84	$ 213,366,860	2.3 %	$0.240000	$ 0.38	
optimum	abbc	+1.44%	10.58 ( 4:30 pm edt)	10.43	+0.15	71,400	10.65	10.43	10.43	13.23	8.63	20.23m	27.1	214.1m	2.27	0.24	0.39	
paidcontent	abbc	+1.438%	10.58 usd	10.43	+0.1500	71,400	10.65	10.43	10.43	13.23	8.630	20,234,550						
pc-quote	abbc	1.44%	10.58	10.43	0.15	71,400	10.65	10.43	10.43	13.23	8.63	19,948,119	25.43902	211,051,000		0.06		
personal-wealth-biz	abbc	+1.44%	10.58	10.52		71,400	10.65	10.43	10.43	13.23	8.63		26.74		2.21	0.23	0.39	
predictwallstreet	abbc	+1.44%	10.57		+0.15	71,400												
raymond-james	abbc	1.44	10.58	10.43	0.15	71,400	10.65	10.43	10.58	13.23	8.63		25.81				0.41	
renewable-energy-world	abbc	+1.438%	10.58 usd	10.43	+0.1500	71,400	10.65	10.43	10.43	13.23	8.630	20,234,550						
screamingmedia	abbc	+1.44%	$	open: 10.43	+0.15	3,418	$10.65	$10.43	$10.43	$13.23	$8.72		26.80	$209.43m	2.27%	0.06	0.39	
scroli	abbc	%	abbc			0												
simple-stock-quotes	abbc	+1.44%	last trade: 10.58		change: 0.150								p/e ratio: 26.74					
smartmoney	abbc	(1.44%)	10.58	$10.43	0.15	71,400	$10.65	$10.43	$10.43	$13.23	$8.63			211,000	2.30%	$0.06		
stocknod	abbc	+1.438%	10.58 usd	10.43	+0.1500	71,400	10.65	10.43	10.43	13.23	8.630	20,234,550						
stockpickr	abbc	1.44%	$10.58 0.15 | 1.44%	10.43	0.15	70.61k	10.65	10.43	10.43	13.23	8.63							
stocksmart	abbc	.0 %	$10.84	12.03	0	10,029	11.35	10.82										
stocktwits	abbc	1.34%	10.57		+0.14													
streetinsider-com	abbc	1.44%	10.58	$10.43	+0.15	71,400	$10.65	$10.43	$10.43	$13.23	$8.63		27.13				$0.39	
thecramerreport	abbc		10.58	10.52	+0.15	71400	10.65	10.43										
thestree	abbc	1.44%	$10.58	10.43	0.15	70605	10.65	10.43	10.43	-13.23	8.63	2.023455e7		2.09427593e8				
tickerspy	abbc	1.44%	$10.58	10.43	+0.15	71,400	10.65	10.43	10.43	13.23	8.63		25.4	211.0m	2.30%	$0.06		
tmx-quotemedia	abbc	1.44%	10.580	10.430	0.150	71,400	10.650	10.430	10.430	13.230	8.630	20,234,550	26.70	214,081,539	2.301	0.060 usd	0.39	
updown	abbc	1.44%	$10.58	$10.43	$0.15	66,843	$10.65	$10.43	$10.43	$13.23	$8.63	20.23b	25.40	$211m			0.41	
wallstreetsurvivor	abbc	1.44%	10.58	10.43	0.15	66,434	10.65	10.43		13.23	8.63		26.70	$211m	2.30%	0.21 -	0.39	
yahoo-finance	abbc	1.44%	10.58	10.52	0.15	71,400	10.65	10.43	10.43	13.23	8.63		27.13	198.17m	2.30%	0.24	0.39	
ycharts-com	abbc	+1.34%	10.57		+0.14					13.23	8.63		27.10	213.83m	2.27%		0.39	
zacks	abbc	(1.44%)	10.58		0.15	vol.  71,400	10.65	10.43		13.23	8.63		27.45	211.05 m	2.30	0.24	.38	
advfn	symc	0.56	19.83	19.82	0.11	6792906	19.885	19.71										
barchart	symc	+0.56%	19.83	19.75	+0.11	6,519,114	19.89	19.71	19.72	20.50	12.04		15.38	$15.14 b			+0.76	
barrons	symc	0.56%	19.83	19.82	+0.11	6.780m	19.885	19.71				786.00 million		$14.76 billion	symc has not issued dividends in more than 1 year.			
bloomberg	symc	0.558%	19.830	19.820	0.110	6,792,906	19.885	19.710		20.50	12.04	755.541mil	23.058	14,982.380mil			0.860	
boston-com	symc	+0.5578%	19.83 usd	19.82	+0.1100	6,756,956	19.89	19.71	19.72	20.50	12.04	755,541,093						
bostonmerchant	symc	+0.5578%	19.83 usd	19.82	+0.1100	6,756,956	19.89	19.71	19.72	20.50	12.04	755,541,093						
business-insider	symc	+0.5578%	19.83 usd	19.82	+0.1100	6,756,956	19.89	19.71	19.72	20.50	12.04	755,541,093						
chron	symc	+0.5578%	19.83 usd	19.82	+0.1100	6,748,327	19.89	19.71	19.72	20.50	12.04	755,541,093						
cio-com	symc	+0.56%	19.83 usd	19.82	+0.1100	6,748,327	19.89	19.71	19.72	20.50	12.04	755,541,093	26.09	15b				
cnn-money	symc	+0.56%	19.83	19.82	+0.11	6,781,157	19.89	19.71	19.72				26.1	$15.0b				
easystockalterts	symc	0.55%	19.83	19.82	+0.11	6745207	19.89	19.71	19.72	20.50	12.04		26.09				0.76	
eresearch-fidelity-com	symc	0.56%	19.8300	19.8200	0.1100	6,781,157	19.8850	19.7100	19.7200	20.5000	12.0400	755,541,000	25.95	$14.90b				
finance-abc7-com	symc	+0.5578%	19.83 usd	19.82	+0.1100	6,745,207	19.89	19.71	19.72	20.50	12.04	755,541,093						
finance-abc7chicago-com	symc	+0.5578%	19.83 usd	19.82	+0.1100	6,745,207	19.89	19.71	19.72	20.50	12.04	755,541,093						
financial-content	symc	+0.5578%	19.83 usd	19.82	+0.1100	6,745,207	19.89	19.71	19.72	20.50	12.04	755,541,093						
finapps-forbes-com	symc	0.6%	$19.83	19.82	0.11	6,781,157	19.89	19.71	19.72	20.50	12.04	756 mil	26.1	15 bil	0.0	0.00	0.76	
finviz	symc	0.56%	19.83			6,772,077			19.72	-3.27%	64.70%	755.54m	25.95	14.90b			0.76	
fool	symc	+0.56%	$19.83	$19.82	0.11	5,782,573	$19.89	$19.71	$19.72	$20.50	$12.04		25.70	$14.98b				
foxbusiness	symc		$19.83		+0.11	6,795,680			$19.72									
google-finance	symc	(0.56%)	19.83	19.82	+0.11	6.78m	19.89	19.71		20.50	12.04	755.54m	26.09	14.98b			0.76	
howthemarketworks	symc	0.558%	19.83	19.82	0.11	6,752,356	19.885	19.71	19.72									
hpcwire	symc	+0.5578%	19.83 usd	19.82	+0.1100	6,756,956	19.89	19.71	19.72	20.50	12.04	755,541,093						
insidestocks	symc	+0.56%	19.83	19.75	+0.11	6186841	19.89	19.71					price earnings ratio: 13.96					
investopedia	symc	+0.56 %	$19.83	19.82	+0.11				19.72									
investorguide	symc	+0.56%	19.83	19.78	+0.11		19.88	19.71		20.50	12.04		25.95	14.982b			0.76	
marketintellisearch	symc	0.51 %	$19.82	$19.82	0.10	6696.00k	$19.89	$19.71	$19.72			755.54m	25.95	14.90b	0.0 %		0.76	
marketwatch	symc	+0.56%	$19.82	open: 19.82	+0.11	44,746	$19.89	$19.71	$19.72	$20.50	$12.04		25.68	$14.76b			0.77	
minyanville	symc	+0.5578%	19.83 usd	19.82	+0.1100	6,745,207	19.89	19.71	19.72	20.50	12.04	755,541,093						
msn-money	symc	+0.56%	19.83	19.82	+0.11	6.78 mil	19.89	19.71	19.72	20.50	12.04	755.54 mil	26.09	14.9 bil			0.76	
nasdaq-com	symc	0.56%	$ 19.83	$ 19.82	0.11	6,781,157	$ 19.885	$ 19.71	$ 19.72	$ 20.50	$ 12.04	755,541,000	26.09	$ 14,982,378,030			$ 0.76	
optimum	symc	+0.56%	19.83 ( 4:00 pm edt)	19.82	+0.11	6,745,207	19.89	19.71	19.72	20.50	12.04	755.54m	26.1	15.0b			0.76	
paidcontent	symc	+0.5578%	19.83 usd	19.82	+0.1100	6,748,327	19.89	19.71	19.72	20.50	12.04	755,541,093						
pc-quote	symc	0.56%	19.83	19.82	0.11	6,810,313	19.885	19.71	19.72	20.50	12.04	751,349,924	25.94737	14,899,269,000				
personal-wealth-biz	symc	+0.56%	19.83	19.78		6,786,600	19.86	19.72	19.72	20.50	12.04		25.95			0.00	0.76	
predictwallstreet	symc	+0.56%	19.83		+0.11	6,784,277												
raymond-james	symc	0.56	19.83	19.82	0.11	6,784,277	19.89	19.71	19.83	20.50	12.04		25.75				0.77	
renewable-energy-world	symc	+0.5578%	19.83 usd	19.82	+0.1100	6,748,327	19.89	19.71	19.72	20.50	12.04	755,541,093						
screamingmedia	symc	+0.56%	$	open: 19.82	+0.11	47,866	$19.89	$19.71	$19.72	$20.50	$12.04		25.68	$14.76b			0.77	
scroli	symc	0.56%	symc 19.83	19.82	0.11	5,990,183	19.89	19.71	19.72	20.50	12.04		26.09				0.76	
simple-stock-quotes	symc	+0.56%	last trade: 19.83		change: 0.110								p/e ratio: 25.95					
smartmoney	symc	(0.56%)	19.83	$19.82	0.11	6,792,906	$19.88	$19.71	$19.72	$20.50	$12.04			14,899,300	0.00%	$0.00		
stocknod	symc	+0.5578%	19.83 usd	19.82	+0.1100	6,756,956	19.89	19.71	19.72	20.50	12.04	755,541,093						
stockpickr	symc	0.56%	$19.83 0.11 | 0.56%	19.82	0.11	6.79m	19.88	19.71	19.72	20.50	12.04							
stocksmart	symc	.0 %	$19.02	16.77	0	1,358,323	19.64	19.01										
stocktwits	symc	0.51%	19.82		+0.10													
streetinsider-com	symc	0.56%	19.83	$19.82	+0.11	6,745,207	$19.89	$19.71	$19.72	$20.50	$12.04		26.09				$0.76	
thecramerreport	symc		19.83	19.78	+0.11	6775197	19.86	19.72										
thestree	symc	0.56%	$19.83	19.82	0.11	6781157	19.88	19.71	19.72	-20.5	12.04	7.55541093e8		1.4755717546e10				
tickerspy	symc	0.56%	$19.83	19.82	+0.11	6,781,157	19.89	19.71	19.72	20.50	12.04		25.9	14.9b	0.00%	$0.00		
tmx-quotemedia	symc	0.56%	19.830	19.820	0.110	6,789,530	19.885	19.710	19.720	20.500	12.040	755,541,093	25.90	14,982,379,874			0.76	
updown	symc	0.56%	$19.83	$19.82	$0.11	6,780,357	$19.89	$19.71	$19.72	$20.50	$12.04	755.54b	25.61	$14.89b			0.77	
wallstreetsurvivor	symc	0.56%	19.83	19.82	0.11	6,745,207	19.89	19.71		20.50	12.04		25.90	$15b			0.76	
yahoo-finance	symc	0.56%	19.83	19.78	0.11	6,775,197	19.89	19.71	19.72	20.50	12.04		26.09	14.98b			0.76	
ycharts-com	symc	+0.51%	19.82		+0.10					20.50	12.04		26.08	15.13b	0.00%		0.76	
zacks	symc	(0.56%)	19.83		0.11	vol.  6,784,277	19.89	19.71		20.50	12.04		15.53	14.90 b	0.00	0.00	1.27	
advfn	athr	0.00	44.99		0.0													
barchart	athr	+0.02%	44.99	45.00	+0.01	2,047,200	45.00	44.98	44.98	45.00	22.77		25.13	$3.22 b			+0.75	
barrons	athr																	
bloomberg	athr																	
boston-com	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
bostonmerchant	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
business-insider	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
chron	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
cio-com	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193	59.20	3b				
cnn-money	athr																	
easystockalterts	athr	0.00%	44.99	0.03	+0.00	10000	44.99	44.99	44.99	45.00	22.77		59.20				0.76	
finance-abc7-com	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
finance-abc7chicago-com	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
financial-content	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
fool	athr																	
foxbusiness	athr		$44.99		+0.01	1,872,960			$44.98									
howthemarketworks	athr	0%	44.99	45	0	2,047,204	45	44.98	44.99									
hpcwire	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
insidestocks	athr																	
investorguide	athr		0.00															
marketintellisearch	athr	-0.49 %	$6.08	$6.12	-0.03	25.60k	$6.12	$5.99	$6.11						%			
marketwatch	athr																	
minyanville	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
msn-money	athr		44.99						44.99	45.00	22.77	73.84 mil	59.20	3.32 bil			0.75	
optimum	athr	-	44.99 (05.24.11  8:10 pm edt)		-		44.99	44.99	44.99	45.00	22.77	73.84m	59.2	3.3b			0.76	
paidcontent	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
pc-quote	athr	0.00%				0						0		0				
personal-wealth-biz	athr					0												
raymond-james	athr																	
renewable-energy-world	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
screamingmedia	athr																	
scroli	athr	%	athr			0												
simple-stock-quotes	athr		last trade: 0.00		change: 0.000													
smartmoney	athr																	
stocknod	athr	0.00%	44.99 usd		+0.00	0	44.99	44.99	44.99	45.00	22.77	73,835,193						
stockpickr	athr	0.02%	$44.99 0.01 | 0.02%	45.00	0.01	1.87m	45.00	44.98	44.98	45.00	22.77							
stocksmart	athr	%	$44.985	35.65		209,040	45	44.98										
stocktwits	athr	0.01%	44.98		+0.01													
streetinsider-com	athr	-0%	44.99	$0.03		10,000	$44.99	$44.99	$44.99	$45.00	$22.77		59.20				$0.76	
thecramerreport	athr		0.00															
thestree	athr	0.02%	$44.99	45.0	0.01	1872960	45.0	44.98	44.98	-45.0	22.77	7.3835193e7		3.321845333e9				
tickerspy	athr	0.00%	$44.99	45.00	0.00	2,047,204	45.00	44.98	44.99	45.00	22.77		59.2	3.3b	0.00%	$0.00		
tmx-quotemedia	athr																	
wallstreetsurvivor	athr	0.00%	44.99	45.00	0.00	2,047,204	45.00	44.98		45.00	22.77		59.20	$3b			0.75	
ycharts-com	athr	+0.00%	44.99		+0.00					45.00	22.77		59.48	3.29b	0.00%		0.76	
zacks	athr																	
advfn	ango	0.28	14.27	14.21	0.04	71149	14.33	13.97										
barchart	ango	+0.28%	14.27	14.21	+0.04	84,109	14.33	13.97	14.23	17.73	12.91		28.33	$355.89 m			+0.51	
barrons	ango	0.28%	14.27	14.21	+0.04	70,168	14.33	13.97				24.79 million		$346.67 million	ango has not issued dividends in more than 1 year.			
bloomberg	ango	0.281%	14.270	14.210	0.040	71,149	14.330	13.970		17.72	12.91	24.976mil	26.924	356.404mil			0.530	
boston-com	ango	+0.2811%	14.27 usd	14.21	+0.0400	71,149	14.33	13.97	14.23	17.73	12.91	24,975,757						
bostonmerchant	ango	+0.2811%	14.27 usd	14.21	+0.0400	71,149	14.33	13.97	14.23	17.73	12.91	24,975,757						
business-insider	ango	+0.2811%	14.27 usd	14.21	+0.0400	71,149	14.33	13.97	14.23	17.73	12.91	24,975,757						
chron	ango	+0.2811%	14.27 usd	14.21	+0.0400	71,149	14.33	13.97	14.23	17.73	12.91	24,975,757						
cio-com	ango	+0.28%	14.27 usd	14.21	+0.0400	71,149	14.33	13.97	14.23	17.73	12.91	24,975,757	27.98	356m				
cnn-money	ango	+0.28%	14.27	14.21	+0.04	70,168	14.33	13.97	14.23				28.0	$356.4m				
easystockalterts	ango	0.28%	14.27	14.21	+0.04	71149	14.33	13.97	14.23	17.73	12.91		27.98				0.51	
eresearch-fidelity-com	ango	0.28%	14.2700	14.2100	0.0400	71,149	14.3300	13.9700	14.2300	17.7250	12.9100	24,976,000	27.90	$355.41m				
finance-abc7-com	ango	+0.2811%	14.27 usd	14.21	+0.0400	71,149	14.33	13.97	14.23	17.73	12.91	24,975,757						
finance-abc7chicago-com	ango	+0.2811%	14.27 usd	14.21	+0.0400	71,149	14.33	13.97	14.23	17.73	12.91	24,975,757						
financial-content	ango	+0.2811%	14.27 usd	14.21	+0.0400	71,149	14.33	13.97	14.23	17.73	12.91	24,975,757						
finapps-forbes-com	ango	0.3%	$14.27	14.21	0.04	71,149	14.33	13.97	14.23	17.72	12.91	25 mil	28.0	356 mil	0.0	0.00	0.51	
finviz	ango	0.28%	14.27			70,168			14.23	-19.51%	10.53%	24.98m	27.98	356.46m			0.51	
fool	ango	+0.28%	$14.27	$14.21	0.04	70,168	$14.33	$13.97	$14.23	$17.73	$12.91		27.20	$356.40m				
foxbusiness	ango		$14.27		+0.04	71,149			$14.23									
google-finance	ango	(0.28%)	14.27	14.21	+0.04	71,149.00	14.33	13.97		17.73	12.91	24.98m	28.14	356.40m			0.51	
howthemarketworks	ango	0.281%	14.27	14.21	0.04	66,830	14.33	13.97	14.23									
hpcwire	ango	+0.2811%	14.27 usd	14.21	+0.0400	71,149	14.33	13.97	14.23	17.73	12.91	24,975,757						
insidestocks	ango	+0.28%	14.27	14.21	+0.04	71149	14.33	13.97					price earnings ratio: 28.54					
investopedia	ango	+0.28 %	$14.27	14.21	+0.04				14.23									
investorguide	ango	+0.28%	14.27	14.21	+0.04		14.33	13.97		17.73	13.61		27.90	356.4m			0.51	
marketintellisearch	ango	0.28 %	$14.27	$14.21	0.04	79.40k	$14.33	$14.21	$14.23			24.98m	27.90	0.36b	0.0 %		0.51	
marketwatch	ango	+0.21%	$14.27	open: 14.21	+0.03	4,319	$14.33	$13.97	$14.23	$17.73	$12.91		28.25	$346.67m			0.51	
minyanville	ango	+0.2811%	14.27 usd	14.21	+0.0400	71,149	14.33	13.97	14.23	17.73	12.91	24,975,757						
msn-money	ango	+0.28%	14.27	14.21	+0.04	71,149	14.33	13.97	14.23	17.73	12.91	24.98 mil	27.98	355.41 mil			0.51	
nasdaq-com	ango	0.28%	$ 14.27	$ 14.21	0.04	71,149	$ 14.33	$ 13.97	$ 14.23	$ 17.725	$ 12.91	24,976,000	27.98	$ 356,407,520			$ 0.51	
optimum	ango	+0.28%	14.27 ( 4:30 pm edt)	14.21	+0.04	70,168	14.33	13.97	14.23	17.73	12.91	24.98m	28.0	356.4m			0.51	
paidcontent	ango	+0.2811%	14.27 usd	14.21	+0.0400	71,149	14.33	13.97	14.23	17.73	12.91	24,975,757						
pc-quote	ango	0.28%	14.27	14.21	0.04	71,149	14.33	13.97	14.23	17.73	12.91	24,905,992	27.90196	355,409,000				
personal-wealth-biz	ango	+0.28%	14.27	14.21		71,149	14.33	13.97	14.23	17.73	13.61		27.90			0.00	0.51	
predictwallstreet	ango	+0.28%	14.27		+0.04	71,149												
raymond-james	ango	0.28	14.27	14.21	0.04	71,149	14.33	13.97	14.27	17.73	12.91		27.98				0.51	
renewable-energy-world	ango	+0.2811%	14.27 usd	14.21	+0.0400	71,149	14.33	13.97	14.23	17.73	12.91	24,975,757						
screamingmedia	ango	+0.21%	$	open: 14.21	+0.03	4,319	$14.33	$13.97	$14.23	$17.73	$12.91		28.25	$346.67m			0.51	
scroli	ango	%	ango			0												
simple-stock-quotes	ango	+0.28%	last trade: 14.27		change: 0.040								p/e ratio: 27.9					
smartmoney	ango	(0.28%)	14.27	$14.21	0.04	71,149	$14.33	$13.97	$14.23	$17.72	$12.91			355,400	0.00%	$0.00		
stocknod	ango	+0.2811%	14.27 usd	14.21	+0.0400	71,149	14.33	13.97	14.23	17.73	12.91	24,975,757						
stockpickr	ango	0.28%	$14.27 0.04 | 0.28%	14.21	0.04	70.17k	14.33	13.97	14.23	17.73	12.91							
stocksmart	ango	.0 %	$15.55	15.39	0	7,574	15.72	15.5										
stocktwits	ango	0.28%	14.27		+0.04													
streetinsider-com	ango	0.28%	14.27	$14.21	+0.04	71,149	$14.33	$13.97	$14.23	$17.73	$12.91		27.98				$0.51	
thecramerreport	ango		14.27	14.21	+0.04	71149	14.33	13.97										
thestree	ango	0.28%	$14.27	14.21	0.04	70168	14.33	13.97	14.23	-17.73	12.91	2.4975757e7		3.46663507e8				
tickerspy	ango	0.28%	$14.27	14.21	+0.04	71,149	14.33	13.97	14.23	17.73	12.91		27.9	355.4m	0.00%	$0.00		
tmx-quotemedia	ango	0.28%	14.270	14.210	0.040	71,149	14.330	13.970	14.230	17.725	12.910	24,975,757	27.90	356,404,052			0.51	
updown	ango	0.28%	$14.27	$14.21	$0.04	65,637	$14.33	$13.97	$14.23	$17.72	$12.91	24.97b	27.76	$355m			0.51	
wallstreetsurvivor	ango	0.28%	14.27	14.21	0.04	66,830	14.33	13.97		17.73	12.91		27.90	$355m			0.50	
yahoo-finance	ango	0.28%	14.27	14.21	0.04	71,149	14.33	13.97	14.23	17.73	12.91		27.98	356.39m			0.51	
ycharts-com	ango	+0.28%	14.27		+0.04					17.73	12.91		27.98	355.89m	0.00%		0.51	
zacks	ango	(0.28%)	14.27		0.04	vol.  71,149	14.33	13.97		17.73	12.91		29.04	355.41 m	0.00	0.00	.49	
advfn	amp	1.23	58.39	57.62	0.71	1523078	58.585	57.59										
barchart	amp	+1.23%	58.39	57.62	+0.71	1,523,078	58.59	57.59	57.68	64.88	35.19		11.37	$14.38 b	1.61%	$0.92	+4.42	
barrons	amp	1.23%	58.39	57.62	+0.71	1.517m	58.585	57.59				262.30 million		$13.86 billion	1.58%	$0.23		
bloomberg	amp	1.231%	58.390	57.620	0.710	1,523,078	58.585	57.590		65.12	34.68	242.285mil	11.965	14,147.000mil	1.319	0.230 regular cash	4.880	
boston-com	amp	+1.231%	58.39 usd	57.62	+0.7100	1,523,078	58.59	57.59	57.68	65.12	34.68	242,284,677						
bostonmerchant	amp	+1.231%	58.39 usd	57.62	+0.7100	1,523,078	58.59	57.59	57.68	65.12	34.68	242,284,677						
business-insider	amp	+1.231%	58.39 usd	57.62	+0.7100	1,523,078	58.59	57.59	57.68	65.12	34.68	242,284,677						
chron	amp	+1.231%	58.39 usd	57.62	+0.7100	1,523,078	58.59	57.59	57.68	65.12	34.68	242,284,677						
cio-com	amp	+1.23%	58.39 usd	57.62	+0.7100	1,523,078	58.59	57.59	57.68	65.12	34.68	242,284,677	13.52	14b	1.7	0.92		
cnn-money	amp	+1.23%	58.39	57.62	+0.71	1,522,978	58.59	57.59	57.68				13.5	$14.1b	1.58%			
easystockalterts	amp	1.23%	58.39	57.62	+0.71	1523078	58.59	57.59	57.68	65.12	34.68		13.52				4.32	
eresearch-fidelity-com	amp	1.23%	58.3900	57.6200	0.7100	1,523,078	58.5850	57.5900	57.6800	65.1200	34.6800	242,285,000	13.35	$13.97b	1.60%	$0.230000		
finance-abc7-com	amp	+1.231%	58.39 usd	57.62	+0.7100	1,522,978	58.59	57.59	57.68	65.12	34.68	242,284,677						
finance-abc7chicago-com	amp	+1.231%	58.39 usd	57.62	+0.7100	1,522,978	58.59	57.59	57.68	65.12	34.68	242,284,677						
financial-content	amp	+1.231%	58.39 usd	57.62	+0.7100	1,522,978	58.59	57.59	57.68	65.12	34.68	242,284,677						
finapps-forbes-com	amp	1.2%	$58.39	57.62	0.71	1,522,978	58.58	57.59	57.68	65.12	34.68	242 mil	13.2	14 bil	1.6	0.92	4.42	
finviz	amp	1.23%	58.39			1,522,978			57.68	-10.00%	70.80%	242.28m	13.55	14.15b		0.92	4.31	
fool	amp	+1.23%	$58.39	$57.62	0.71	1,522,978	$58.58	$57.59	$57.68	$65.12	$34.68		13.20	$14.15b	1.70%	0.92		
foxbusiness	amp		$58.39		+0.71	1,523,078			$57.68									
google-finance	amp	(1.23%)	58.39	57.62	+0.71	1.52m	58.58	57.59		65.12	34.68	242.28m	13.55	14.15b	1.58	0.23	4.31	
howthemarketworks	amp	1.231%	58.39	57.62	0.71	1,517,332	58.585	57.59	57.68									
hpcwire	amp	+1.231%	58.39 usd	57.62	+0.7100	1,523,078	58.59	57.59	57.68	65.12	34.68	242,284,677						
insidestocks	amp	+1.23%	58.39	57.62	+0.71	1517332	58.59	57.59					price earnings ratio: 11.89					
investopedia	amp	+1.23 %	$58.39	57.62	+0.71				57.68									
investorguide	amp	+1.23%	58.39	57.62	+0.71		58.585	57.59		65.12	35.70		13.37	14.147b			4.315	
marketintellisearch	amp	1.23 %	$58.39	$57.62	0.71	1490.70k	$58.59	$57.59	$57.68			242.28m	13.38	13.97b	1.6 %		4.31	
marketwatch	amp	+1.23%	$57.63	open: 57.62	+0.71	22,140	$58.59	$57.59	$57.68	$65.12	$36.05		13.39	$13.86b	1.58%	0.23	4.36	
minyanville	amp	+1.231%	58.39 usd	57.62	+0.7100	1,523,078	58.59	57.59	57.68	65.12	34.68	242,284,677						
msn-money	amp	+1.23%	58.39	57.62	+0.71	1.52 mil	58.59	57.59	57.68	65.12	34.68	242.28 mil	13.55	13.97 bil	1.60%	0.92	4.31	
nasdaq-com	amp	1.23%	$ 58.39		0.71	1,522,978	$ 58.585	$ 57.59	$ 57.68	$ 65.12	$ 34.68	242,285,000	13.21	$ 14,147,021,150	1.6 %	$0.920000	$ 4.42	
optimum	amp	+1.23%	58.39 ( 4:15 pm edt)	57.62	+0.71	1,522,978	58.59	57.59	57.68	65.12	34.68	242.28m	13.5	14.1b	1.58	0.92	4.32	
paidcontent	amp	+1.231%	58.39 usd	57.62	+0.7100	1,523,078	58.59	57.59	57.68	65.12	34.68	242,284,677						
pc-quote	amp	1.23%	58.39	57.62	0.71	1,523,078	58.585	57.59	57.68	65.12	34.68	239,338,911	13.38283	13,974,999,000		0.23		
personal-wealth-biz	amp	+1.23%	58.39	57.62		1,523,078	58.585	57.59	57.68	65.12	35.70		13.37		1.33	0.77	4.315	
predictwallstreet	amp	+1.23%	58.39		+0.71	1,523,078												
raymond-james	amp	1.23	58.39	57.62	0.71	1,523,078	58.59	57.59	58.39	65.12	34.68		13.24				4.41	
renewable-energy-world	amp	+1.231%	58.39 usd	57.62	+0.7100	1,523,078	58.59	57.59	57.68	65.12	34.68	242,284,677						
screamingmedia	amp	+1.23%	$	open: 57.62	+0.71	22,140	$58.59	$57.59	$57.68	$65.12	$36.05		13.39	$13.86b	1.58%	0.23	4.36	
scroli	amp	1.23%	amp 58.39	57.62	0.71	1,213,283	58.58	57.59	57.68	65.12	34.68		13.55				4.31	
simple-stock-quotes	amp	+1.23%	last trade: 58.39		change: 0.710								p/e ratio: 13.37					
smartmoney	amp	(1.23%)	58.39	$57.62	0.71	1,523,078	$58.58	$57.59	$57.68	$65.12	$34.68			13,975,000	1.60%	$0.23		
stocknod	amp	+1.231%	58.39 usd	57.62	+0.7100	1,523,078	58.59	57.59	57.68	65.12	34.68	242,284,677						
stockpickr	amp	1.23%	$58.39 0.71 | 1.23%	57.62	0.71	1.52m	58.58	57.59	57.68	65.12	34.68							
stocksmart	amp	.0 %	$58.83	57.51	0	189,851	60.86	58.73										
stocktwits	amp	1.23%	58.39		+0.71													
streetinsider-com	amp	1.23%	58.39	$57.62	+0.71	1,523,078	$58.59	$57.59	$57.68	$65.12	$34.68		13.52				$4.32	
thecramerreport	amp		58.39	57.62	+0.71	1523078	58.585	57.59										
thestree	amp	1.23%	$58.39	57.62	0.71	1522978	58.58	57.59	57.68	-65.12	34.68	2.42284677e8		1.3856260678e10				
tickerspy	amp	1.23%	$58.39	57.62	+0.71	1,523,078	58.59	57.59	57.68	65.12	34.68		13.4	14.0b	1.60%	$0.23		
tmx-quotemedia	amp	1.23%	58.390	57.620	0.710	1,523,078	58.585	57.590	57.680	65.120	35.700	242,284,677	13.40	14,147,002,290	1.576	0.230 usd	4.32	
updown	amp	1.23%	$58.39	$57.62	$0.71	1,500,838	$58.59	$57.59	$57.68	$65.12	$34.68	242.28b	13.09	$13.97b			4.41	
wallstreetsurvivor	amp	1.23%	58.39	57.62	0.71	1,517,332	58.59	57.59		65.12	34.68		13.40	$14b	1.60%	0.71 -	4.18	
yahoo-finance	amp	1.23%	58.39	57.62	0.71	1,523,078	58.58	57.59	57.68	65.12	34.68		13.53	14.15b	1.60%	0.92	4.32	
ycharts-com	amp	+1.23%	58.39		+0.71					65.12	34.68		13.55	14.38b	1.58%		4.31	
zacks	amp	(1.23%)	58.39		0.71	vol.  1,523,078	58.59	57.59		65.12	34.68		11.47	13.97 b	1.60	0.92	5.03	
advfn	scl	1.71	72.11	70.94	1.21	26205	72.36	70.54										
barchart	scl	+1.71%	72.11	70.94	+1.21	26,205	72.36	70.54	70.90	78.25	52.95		11.69	$729.03 m	1.49%	$1.04	+5.70	
barrons	scl	1.71%	72.11	70.94	+1.21	25,155	72.36	70.54				11.09 million		$709.32 million	1.44%	$0.26		
bloomberg	scl	1.707%	72.110	70.940	1.210	26,205	72.360	70.540		78.86	53.55	10.168mil	12.651	733.188mil	1.415	0.260 regular cash	5.700	
boston-com	scl	+1.707%	72.11 usd	70.94	+1.210	26,205	72.36	70.54	70.90	78.86	53.55	10,167,629						
bostonmerchant	scl	+1.707%	72.11 usd	70.94	+1.210	26,205	72.36	70.54	70.90	78.86	53.55	10,167,629						
business-insider	scl	+1.707%	72.11 usd	70.94	+1.210	26,205	72.36	70.54	70.90	78.86	53.55	10,167,629						
chron	scl	+1.707%	72.11 usd	70.94	+1.210	25,155	72.36	70.54	70.90	78.86	53.55	10,167,629						
cio-com	scl	+1.71%	72.11 usd	70.94	+1.210	25,155	72.36	70.54	70.90	78.86	53.55	10,167,629	12.65	733m	1.5	1.04		
cnn-money	scl	+1.71%today&rsquo;s change	72.11data as of 4:03pm et	70.94	+1.21	25,055	72.36	70.54	70.90				12.7	$733.2m	1.44%			
easystockalterts	scl	1.71%	72.11	70.94	+1.21	25155	72.36	70.54	70.90	78.86	53.55		12.65				5.70	
eresearch-fidelity-com	scl	1.71%	72.1100	70.9400	1.2100	25,155	72.3600	70.5400	70.9000	78.8600	53.5500	10,168,000	12.44	$720.91m	1.47%	$0.260000		
finance-abc7-com	scl	+1.707%	72.11 usd	70.94	+1.210	25,155	72.36	70.54	70.90	78.86	53.55	10,167,629						
finance-abc7chicago-com	scl	+1.707%	72.11 usd	70.94	+1.210	25,155	72.36	70.54	70.90	78.86	53.55	10,167,629						
financial-content	scl	+1.707%	72.11 usd	70.94	+1.210	25,155	72.36	70.54	70.90	78.86	53.55	10,167,629						
finapps-forbes-com	scl	1.7%	$72.11	70.94	1.21	25,155	72.36	70.54	70.90	78.86	53.55	10 mil		733 mil	1.4	1.04		
finviz	scl	1.71%	72.11			25,155			70.90	-7.84%	36.21%	10.17m	12.42	721.05m		1.04	5.71	
fool	scl	+1.71%	$72.11	$70.94	1.21	25,055	$72.36	$70.54	$70.90	$78.86	$53.55		12.20	$733.19m	1.70%	1.04		
foxbusiness	scl		$72.11		+1.21	26,205			$70.90									
google-finance	scl	(1.71%)	72.11	70.94	+1.21	25,155.00	72.36	70.54		78.86	53.55	10.17m	12.64	733.19m	1.44	0.26	5.71	
howthemarketworks	scl	1.707%	72.11	70.94	1.21	25,155	72.36	70.54	70.9									
hpcwire	scl	+1.707%	72.11 usd	70.94	+1.210	25,155	72.36	70.54	70.90	78.86	53.55	10,167,629						
insidestocks	scl	+1.71%	72.11	70.94	+1.21	25155	72.36	70.54										
investopedia	scl	+1.71 %	$72.11	70.94	+1.21				70.90									
investorguide	scl	+1.71%	72.11	70.94	+1.21		72.36	70.54		78.86	53.55		12.43	733.1m			5.705	
marketintellisearch	scl	1.71 %	$72.11	$0.00	1.21	17.30k	$72.36	$70.54	$70.90			10.17m	12.42	0.72b	1.47 %		5.71	
marketwatch	scl	+1.71%	$72.11	open: 70.94	+1.21	1,150	$72.36	$70.54	$70.90	$78.86	$53.55		12.72	$709.32m	1.44%	0.26	5.67	
minyanville	scl	+1.707%	72.11 usd	70.94	+1.210	25,155	72.36	70.54	70.90	78.86	53.55	10,167,629						
msn-money	scl	+1.71%	72.11	70.94	+1.21	25,155	72.36	70.54	70.90	78.86	53.55	10.17 mil	12.65	720.88 mil	1.47%	1.04	5.71	
nasdaq-com	scl	1.71%	$ 72.11		1.21	25,155	$ 72.36	$ 70.54	$ 70.90	$ 78.86	$ 53.55	10,168,000	12.65	$ 733,214,480	1.47 %	$1.040000	$ 5.70	
optimum	scl	+1.71%	72.11 ( 4:03 pm edt)	70.94	+1.21	25,055	72.36	70.54	70.90	78.86	53.55	10.17m	12.7	733.2m	1.44	1.04	5.70	
paidcontent	scl	+1.707%	72.11 usd	70.94	+1.210	25,155	72.36	70.54	70.90	78.86	53.55	10,167,629						
pc-quote	scl	1.71%	72.11	70.94	1.21	26,205	72.36	70.54	70.9	78.86	53.55	9,997,382	12.4386	720,911,000		0.26		
personal-wealth-biz	scl	+1.71%	72.11			26,205	72.36	70.54	70.90	78.86	53.55		12.43		1.44	1.02	5.705	
predictwallstreet	scl	+1.71%	72.11		+1.21	25,155												
raymond-james	scl	1.71	72.11	70.94	1.21	25,155	72.36	70.54	72.11	78.86	53.55		11.74				6.14	
renewable-energy-world	scl	+1.707%	72.11 usd	70.94	+1.210	25,155	72.36	70.54	70.90	78.86	53.55	10,167,629						
screamingmedia	scl	+1.71%	$	open: 70.94	+1.21	1,150	$72.36	$70.54	$70.90	$78.86	$53.55		12.72	$709.32m	1.44%	0.26	5.67	
scroli	scl	%	scl			0												
simple-stock-quotes	scl	+1.71%	last trade: 72.11		change: 1.210								p/e ratio: 12.43					
smartmoney	scl	(1.71%)	72.11	$70.94	1.21	25,155	$72.36	$70.54	$70.90	$78.86	$53.55			720,900	1.47%	$0.26		
stocknod	scl	+1.707%	72.11 usd	70.94	+1.210	25,155	72.36	70.54	70.90	78.86	53.55	10,167,629						
stockpickr	scl	1.71%	$72.11 1.21 | 1.71%	70.94	1.21	25.16k	72.36	70.54	70.90	78.86	53.55							
stocksmart	scl	.0 %	$67.48	76.19	0	3,023	67.96	67.3										
stocktwits	scl	1.72%	72.12		+1.22													
streetinsider-com	scl	1.71%	72.11	$70.94	+1.21	25,155	$72.36	$70.54	$70.90	$78.86	$53.55		12.65				$5.70	
thecramerreport	scl		72.11		+1.21	25155	72.36	70.54										
thestree	scl	1.71%	$72.11	70.94	1.21	25155	72.36	70.54	70.9	-78.86	53.55	1.0167629e7		7.09293799e8				
tickerspy	scl	1.71%	$72.11	70.94	+1.21	25,155	72.36	70.54	70.90	78.86	53.55		12.4	720.5m	1.47%	$0.26		
tmx-quotemedia	scl	1.71%	72.110	70.940	1.210	26,205	72.360	70.540	70.900	78.860	53.550	10,167,629	12.40	733,187,727	1.467	0.260 usd	5.70	
updown	scl	1.71%	$72.11	$70.94	$1.21	25,055	$72.36	$70.54	$70.90	$78.86	$53.55	10.16b	11.40	$721m			6.22	
wallstreetsurvivor	scl	1.71%	72.11	70.94	1.21	25,155	72.36	70.54		78.86	53.55		12.40	$721m	1.50%	0.74 -	5.90	
yahoo-finance	scl	1.71%	72.11	70.94	1.21	25,155	72.36	70.54	70.90	78.86	53.55		12.64	733.14m	1.50%	1.04	5.71	
ycharts-com	scl	+1.75%	72.12		+1.24					78.86	53.55		12.65	729.13m	1.57%		5.70	
zacks	scl	(1.71%)	72.11		1.21	vol.  25,155	72.36	70.54		78.86	53.55		11.88	720.91 m	1.47	1.04	5.97	
advfn	ckxe	0.00	5.51		0.0													
barchart	ckxe	+0.18%	5.51	5.50	+0.01	2,199,600	5.51	5.48	5.50	5.82	2.91		22.00	$513.15 m			-0.04	
barrons	ckxe																	
bloomberg	ckxe																	
boston-com	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
bostonmerchant	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
business-insider	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
chron	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
cio-com	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473		510m				
cnn-money	ckxe																	
easystockalterts	ckxe	0.00%	5.51	11.13	+0.00	274082	5.51	5.51	5.51	5.82	2.91						-0.04	
finance-abc7-com	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
finance-abc7chicago-com	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
financial-content	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
finviz	ckxe	0.00%	5.51			0			5.51	-5.33%	89.35%	92.61m		510.28m			-0.04	
fool	ckxe	0%	$5.51	$0.00	0.00	0	$5.51	$5.48	$5.51	$5.82	$2.91		0.00	$510.30m				
foxbusiness	ckxe		$5.51		+0.01	1,694,891			$5.50									
howthemarketworks	ckxe	0%	5.51	5.5	0	2,203,521	5.51	5.48	5.51									
hpcwire	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
insidestocks	ckxe	+0.18%	5.51	5.50	+0.01	2203500	5.51	5.48										
investorguide	ckxe		0.00															
marketintellisearch	ckxe	2.21 %	$14.81	$14.49	0.32	158.30k	$15.12	$14.46	$14.49			92.61m	0.00	0.51b	0.0 %		-0.04	
marketwatch	ckxe																	
minyanville	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
msn-money	ckxe		5.51						5.51	5.82	2.91	92.61 mil	-32.41	510.3 mil			-0.04	
optimum	ckxe	-	5.51 (06.21.11  8:10 pm edt)		-		5.51	5.51	5.51	5.82	2.91	92.61m		510.3m			-0.04	
paidcontent	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
pc-quote	ckxe	0.00%				0						0		0				
personal-wealth-biz	ckxe					0												
raymond-james	ckxe																	
renewable-energy-world	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
screamingmedia	ckxe																	
scroli	ckxe	%	ckxe			0												
simple-stock-quotes	ckxe		last trade: 0.00		change: 0.000													
smartmoney	ckxe																	
stocknod	ckxe	0.00%	5.510 usd		+0.00	0	5.510	5.510	5.510	5.820	2.910	92,613,473						
stockpickr	ckxe	0.18%	$5.51 0.01 | 0.18%	5.50	0.01	1.69m	5.51	5.48	5.50	5.82	2.91							
stocksmart	ckxe	.0 %	$5.47	4.01	0	135,796	5.485	5.47										
stocktwits	ckxe	0.18%	5.51		+0.01													
streetinsider-com	ckxe	-0%	5.51	$11.13		274,082	$5.51	$5.51	$5.51	$5.82	$2.91						$-0.04	
thecramerreport	ckxe		0.00															
thestree	ckxe	0.18%	$5.51	5.5	0.01	1694891	5.51	5.48	5.5	-5.82	2.91	9.2613473e7		5.10300236e8				
tickerspy	ckxe	0.00%	$5.51	5.50	0.00	2,203,521	5.51	5.48	5.51	5.82	2.91		-32.4	509.3m	0.00%	$0.00		
tmx-quotemedia	ckxe	0.00%	5.510		0.00	0			5.510	5.820	2.910	92,613,473		510,300,236			-0.04	
wallstreetsurvivor	ckxe	0.00%	5.51	5.50	0.00	2,203,521	5.51	5.48		5.82	2.91			$510m			-0.17	
ycharts-com	ckxe	+0.00%	5.51		+0.00					5.82	2.91			513.15m	0.00%		-0.04	
zacks	ckxe																	
advfn	kbw	1.12	18.91	18.73	0.21	108380	19.01	18.61										
barchart	kbw	+1.12%	18.91	18.73	+0.21	108,380	19.01	18.61	18.70	29.09	18.16		28.88	$692.11 m	1.08%	$0.20	+0.45	
barrons	kbw	1.12%	18.91	18.73	+0.21	103,209	19.01	18.61				32.43 million		$667.66 million	1.06%	$0.05		
bloomberg	kbw	1.123%	18.910	18.730	0.210	108,380	19.010	18.610		29.21	18.16	36.129mil	29.547	683.207mil	6.346	0.050 regular cash	0.640	
boston-com	kbw	+1.123%	18.91 usd	18.73	+0.2100	108,380	19.01	18.61	18.70	29.21	18.16	36,129,385						
bostonmerchant	kbw	+1.123%	18.91 usd	18.73	+0.2100	108,380	19.01	18.61	18.70	29.21	18.16	36,129,385						
business-insider	kbw	+1.123%	18.91 usd	18.73	+0.2100	108,380	19.01	18.61	18.70	29.21	18.16	36,129,385						
chron	kbw	+1.123%	18.91 usd	18.73	+0.2100	103,209	19.01	18.61	18.70	29.21	18.16	36,129,385						
cio-com	kbw	+1.12%	18.91 usd	18.73	+0.2100	103,209	19.01	18.61	18.70	29.21	18.16	36,129,385	36.37	683m	1.1	0.2		
cnn-money	kbw	+1.12%today&rsquo;s change	18.91data as of 4:02pm et	18.73	+0.21	103,209	19.01	18.61	18.70				36.4	$683.2m	1.06%			
easystockalterts	kbw	1.12%	18.91	18.73	+0.21	103209	19.01	18.61	18.70	29.21	18.16		36.37				0.52	
eresearch-fidelity-com	kbw	1.12%	18.9100	18.7300	0.2100	103,209	19.0100	18.6100	18.7000	29.2100	18.1600	36,129,000	41.56	$675.61m	1.07%	$0.050000		
finance-abc7-com	kbw	+1.123%	18.91 usd	18.73	+0.2100	103,209	19.01	18.61	18.70	29.21	18.16	36,129,385						
finance-abc7chicago-com	kbw	+1.123%	18.91 usd	18.73	+0.2100	103,209	19.01	18.61	18.70	29.21	18.16	36,129,385						
financial-content	kbw	+1.123%	18.91 usd	18.73	+0.2100	103,209	19.01	18.61	18.70	29.21	18.16	36,129,385						
finapps-forbes-com	kbw	1.1%	$18.91	18.73	0.21	103,209	19.01	18.61	18.70	29.21	18.16	36 mil	42.0	683 mil	1.1	0.20	0.45	
finviz	kbw	1.12%	18.91			103,209			18.70	-34.86%	4.13%	36.13m	27.91	675.63m		0.20	0.67	
fool	kbw	+1.12%	$18.91	$18.73	0.21	103,209	$19.01	$18.61	$18.70	$29.21	$18.16		35.50	$683.21m		0.20		
foxbusiness	kbw		$18.91		+0.21	108,380			$18.70									
google-finance	kbw	(1.12%)	18.91	18.73	+0.21	103,209.00	19.01	18.61		29.21	18.16	36.13m	28.10	683.21m	1.06	0.05	0.67	
howthemarketworks	kbw	1.123%	18.91	18.73	0.21	103,209	19.01	18.61	18.7									
hpcwire	kbw	+1.123%	18.91 usd	18.73	+0.2100	108,380	19.01	18.61	18.70	29.21	18.16	36,129,385						
insidestocks	kbw	+1.12%	18.91	18.73	+0.21	103209	19.01	18.61					price earnings ratio: 29.55					
investopedia	kbw	+1.12 %	$18.91	18.73	+0.21				18.70									
investorguide	kbw	+1.12%	18.91	18.73	+0.21		19.01	18.61		29.21	18.16		35.89	621.7m			0.521	
marketintellisearch	kbw	1.12 %	$18.91	$18.73	0.21	102.00k	$19.01	$18.61	$18.70			36.13m	27.91	0.68b	1.07 %		0.67	
marketwatch	kbw	+1.12%	$18.91	open: 18.73	+0.21	5,171	$19.01	$18.61	$18.70	$29.21	$18.16		35.28	$667.66m	1.06%	0.05	0.54	
minyanville	kbw	+1.123%	18.91 usd	18.73	+0.2100	103,209	19.01	18.61	18.70	29.21	18.16	36,129,385						
msn-money	kbw	+1.12%	18.91	18.73	+0.21	103,209	19.01	18.61	18.70	29.21	18.16	36.13 mil	36.37	675.62 mil	1.07%	0.20	0.67	
nasdaq-com	kbw	1.12%	$ 18.91		0.21	103,209	$ 19.01	$ 18.61	$ 18.70	$ 29.21	$ 18.16	36,129,000	42.02	$ 683,199,390	1.07 %	$0.200000	$ 0.45	
optimum	kbw	+1.12%	18.91 ( 4:15 pm edt)	18.73	+0.21	103,209	19.01	18.61	18.70	29.21	18.16	36.13m	36.4	683.2m	1.06	0.20	0.52	
paidcontent	kbw	+1.123%	18.91 usd	18.73	+0.2100	103,209	19.01	18.61	18.70	29.21	18.16	36,129,385						
pc-quote	kbw	1.12%	18.91	18.73	0.21	108,380	19.01	18.61	18.7	29.21	18.16	35,727,779	35.96154	675,612,000		0.05		
personal-wealth-biz	kbw	+1.12%	18.91	18.73		108,380	19.01	18.61	18.70	29.21	18.16		35.89		1.34	0.25	0.521	
predictwallstreet	kbw	+1.12%	18.91		+0.21	103,209												
raymond-james	kbw	1.12	18.91	18.73	0.21	103,209	19.01	18.61	18.91	29.21	18.16		42.02				0.45	
renewable-energy-world	kbw	+1.123%	18.91 usd	18.73	+0.2100	103,209	19.01	18.61	18.70	29.21	18.16	36,129,385						
screamingmedia	kbw	+1.12%	$	open: 18.73	+0.21	103,209	$19.01	$18.61	$18.70	$29.21	$18.16		35.28	$667.66m	1.06%	0.05	0.54	
scroli	kbw	%	kbw			0												
simple-stock-quotes	kbw	+1.12%	last trade: 18.91		change: 0.210								p/e ratio: 35.89					
smartmoney	kbw	(1.12%)	18.91	$18.73	0.21	108,380	$19.01	$18.61	$18.70	$29.21	$18.16			675,600	1.07%	$0.05		
stocknod	kbw	+1.123%	18.91 usd	18.73	+0.2100	108,380	19.01	18.61	18.70	29.21	18.16	36,129,385						
stockpickr	kbw	1.12%	$18.91 0.21 | 1.12%	18.73	0.21	103.21k	19.01	18.61	18.70	29.21	18.16							
stocksmart	kbw	.0 %	$19.93	28.19	0	12,872	21.21	19.92										
stocktwits	kbw	1.12%	18.91		+0.21													
streetinsider-com	kbw	1.12%	18.91	$18.73	+0.21	103,209	$19.01	$18.61	$18.70	$29.21	$18.16		36.37				$0.52	
thecramerreport	kbw		18.91	18.73	+0.21	103209	19.01	18.61										
thestree	kbw	1.12%	$18.91	18.73	0.21	103209	19.01	18.61	18.7	-29.21	18.16	3.6129385e7		6.67671035e8				
tickerspy	kbw	1.12%	$18.91	18.73	+0.21	103,209	19.01	18.61	18.70	29.21	18.16		36.0	677.7m	1.07%	$0.05		
tmx-quotemedia	kbw	1.12%	18.910	18.730	0.210	108,380	19.010	18.610	18.700	29.210	18.160	36,129,385	36.00	683,206,670	1.070	0.050 usd	0.52	
updown	kbw	1.12%	$18.91	$18.73	$0.21	103,209	$19.01	$18.61	$18.70	$29.21	$18.16	36.12b	31.07	$676m			0.60	
wallstreetsurvivor	kbw	1.12%	18.91	18.73	0.21	103,209	19.01	18.61		29.21	18.16		36.00	$676m	1.10%	1.10 -	0.71	
yahoo-finance	kbw	1.12%	18.91	18.73	0.21	103,209	19.01	18.61	18.70	29.21	18.16		36.30	621.67m	1.10%	0.20	0.52	
ycharts-com	kbw	+1.12%	18.91		+0.21					29.21	18.23		36.37	692.11m	0.99%		0.52	
zacks	kbw	(1.12%)	18.91		0.21	vol.  103,209	19.01	18.61		29.21	18.16		29.22	675.61 m	1.07	0.20	.64	
advfn	amg	2.71	104.2	101.68	2.75	473999	104.3	101.45										
barchart	amg	+2.71%	104.20	101.68	+2.75	473,999	104.30	101.45	101.45	113.00	59.11		15.62	$5.41 b			+3.10	
barrons	amg	2.71%	104.20	101.68	+2.75	472,326	104.30	101.45				49.40 million		$5.26 billion	amg has not issued dividends in more than 1 year.			
bloomberg	amg	2.711%	104.200	101.680	2.750	473,999	104.300	101.450		113.00	58.08	52.053mil	17.542	5,423.942mil			5.940	
boston-com	amg	+2.711%	104.20 usd	101.68	+2.750	473,999	104.30	101.45	101.45	113.00	58.08	52,053,190						
bostonmerchant	amg	+2.711%	104.20 usd	101.68	+2.750	473,999	104.30	101.45	101.45	113.00	58.08	52,053,190						
business-insider	amg	+2.711%	104.20 usd	101.68	+2.750	473,999	104.30	101.45	101.45	113.00	58.08	52,053,190						
chron	amg	+2.711%	104.20 usd	101.68	+2.750	473,799	104.30	101.45	101.45	113.00	58.08	52,053,190						
cio-com	amg	+2.71%	104.20 usd	101.68	+2.750	473,799	104.30	101.45	101.45	113.00	58.08	52,053,190	32.97	5b				
cnn-money	amg	+2.71%	104.20	101.68	+2.75	473,427	104.30	101.45	101.45				33.0	$5.4b				
easystockalterts	amg	2.70%	104.20	101.68	+2.75	473799	104.30	101.45	101.45	113.00	58.08		32.97				3.16	
eresearch-fidelity-com	amg	2.71%	104.2000	101.6800	2.7500	473,799	104.3000	101.4500	101.4500	113.0000	58.0800	52,053,000	32.73	$5.28b				
finance-abc7-com	amg	+2.711%	104.20 usd	101.68	+2.750	473,799	104.30	101.45	101.45	113.00	58.08	52,053,190						
finance-abc7chicago-com	amg	+2.711%	104.20 usd	101.68	+2.750	473,799	104.30	101.45	101.45	113.00	58.08	52,053,190						
financial-content	amg	+2.711%	104.20 usd	101.68	+2.750	473,799	104.30	101.45	101.45	113.00	58.08	52,053,190						
finapps-forbes-com	amg	2.7%	$104.20	101.68	2.75	473,799	104.30	101.45	101.45	113.00	58.08	52 mil	33.6	5 bil	0.0	0.00	3.10	
finviz	amg	2.71%	104.20			473,799			101.45	-7.79%	79.41%	52.05m	33.61	5.42b			3.10	
fool	amg	+2.71%	$104.20	$101.68	2.75	473,427	$104.30	$101.45	$101.45	$113.00	$58.08		32.00	$5.42b				
foxbusiness	amg		$104.20		+2.75	473,999			$101.45									
google-finance	amg	(2.71%)	104.20	101.68	+2.75	473,799.00	104.30	101.45		113.00	58.08	52.05m	33.66	5.42b			3.10	
howthemarketworks	amg	2.711%	104.2	101.68	2.75	472,326	104.3	101.45	101.45									
hpcwire	amg	+2.711%	104.20 usd	101.68	+2.750	473,999	104.30	101.45	101.45	113.00	58.08	52,053,190						
insidestocks	amg	+2.71%	104.20	101.68	+2.75	472326	104.30	101.45					price earnings ratio: 16.11					
investopedia	amg	+2.71 %	$104.20	101.68	+2.75				101.45									
investorguide	amg	+2.71%	104.20	101.68	+2.75		104.30	101.45		113.00	58.08		32.39	5.424b			3.132	
marketintellisearch	amg	2.71 %	$104.20	$101.68	2.75	467.60k	$104.30	$101.45	$101.45			52.05m	32.73	5.28b	0.0 %		3.10	
marketwatch	amg	+2.71%	$102.90	open: 101.68	+2.75	4,135	$104.30	$101.45	$101.45	$113.00	$59.11		34.52	$5.26b			3.02	
minyanville	amg	+2.711%	104.20 usd	101.68	+2.750	473,799	104.30	101.45	101.45	113.00	58.08	52,053,190						
msn-money	amg	+2.71%	104.20	101.68	+2.75	473,799	104.30	101.45	101.45	113.00	58.08	52.05 mil	32.87	5.28 bil			3.10	
nasdaq-com	amg	2.71%	$ 104.20		2.75	473,799	$ 104.30	$ 101.45	$ 101.45	$ 113	$ 58.08	52,053,000	33.61	$ 5,423,922,600			$ 3.10	
optimum	amg	+2.71%	104.20 ( 4:15 pm edt)	101.68	+2.75	473,799	104.30	101.45	101.45	113.00	58.08	52.05m	33.0	5.4b			3.16	
paidcontent	amg	+2.711%	104.20 usd	101.68	+2.750	473,799	104.30	101.45	101.45	113.00	58.08	52,053,190						
pc-quote	amg	2.71%	104.2	101.68	2.75	473,999	104.3	101.45	101.45	113.00	58.08	50,679,242	32.00315	5,280,777,000				
personal-wealth-biz	amg	+2.71%	104.20	101.68		473,999	104.30	101.45	101.45	113.00	58.08		32.39			0.00	3.132	
predictwallstreet	amg	+2.71%	104.20		+2.75	473,799												
raymond-james	amg	2.71	104.20	101.68	2.75	473,799	104.30	101.45	104.20	113.00	58.08		32.77				3.18	
renewable-energy-world	amg	+2.711%	104.20 usd	101.68	+2.750	473,799	104.30	101.45	101.45	113.00	58.08	52,053,190						
screamingmedia	amg	+2.71%	$	open: 101.68	+2.75	4,135	$104.30	$101.45	$101.45	$113.00	$59.11		34.52	$5.18b			3.02	
scroli	amg	%	amg			0												
simple-stock-quotes	amg	+2.71%	last trade: 104.20		change: 2.750								p/e ratio: 32.39					
smartmoney	amg	(2.71%)	104.20	$101.68	2.75	473,999	$104.30	$101.45	$101.45	$113.00	$58.08			5,280,800	0.00%	$0.24		
stocknod	amg	+2.711%	104.20 usd	101.68	+2.750	473,999	104.30	101.45	101.45	113.00	58.08	52,053,190						
stockpickr	amg	2.71%	$104.20 2.75 | 2.71%	101.49	2.75	473.43k	104.30	101.45	101.45	113.00	58.08							
stocksmart	amg	.0 %	$99.84	98.83	0	53,062	105.03	99.67										
stocktwits	amg	2.71%	104.20		+2.75													
streetinsider-com	amg	2.71%	104.20	$101.68	+2.75	473,799	$104.30	$101.45	$101.45	$113.00	$58.08		32.97				$3.16	
thecramerreport	amg		104.20	101.68	+2.75	473999	104.30	101.45										
thestree	amg	2.71%	$104.2	101.49	2.75	473427	104.3	101.45	101.45	-113.0	58.08	5.205319e7		5.258933786e9				
tickerspy	amg	2.71%	$104.20	101.68	+2.75	473,999	104.30	101.45	101.45	113.00	58.08		32.0	5.2b	0.00%	$0.00		
tmx-quotemedia	amg	2.71%	104.200	101.680	2.750	473,999	104.300	101.450	101.450	113.000	58.080	52,053,190	32.10	5,423,942,398			3.16	
updown	amg	2.71%	$104.20	$101.68	$2.75	469,064	$104.30	$101.45	$101.45	$113.00	$58.08	52.05b	31.52	$5.28b			3.22	
wallstreetsurvivor	amg	2.71%	104.20	101.68	2.75	472,326	104.30	101.45		113.00	58.08		32.10	$5b			2.81	
yahoo-finance	amg	2.71%	104.20	101.68	2.75	473,799	104.30	101.45	101.45	113.00	58.08		33.27	5.42b			3.13	
ycharts-com	amg	+2.71%	104.20		+2.75					113.00	58.08		32.87	5.41b	0.00%		3.17	
zacks	amg	(2.71%)	104.20		2.75	vol.  473,799	104.30	101.45		113.00	58.08		15.68	5.28 b	0.00	0.00	6.47	
advfn	oeh	4.19	11.2	10.77	0.45	603502	11.33	10.6706										
barchart	oeh	+4.19%	11.20	10.77	+0.45	603,502	11.33	10.67	10.75	14.24	6.80		0.00	$1.15 b			-0.67	
barrons	oeh	4.19%	11.20	10.77	+0.45	591,148	11.33	10.671				91.54 million		$1.28 billion	oeh has not issued dividends in more than 1 year.	$0.02		
bloomberg	oeh	4.186%	11.200	10.770	0.450	603,502	11.330	10.671		14.24	6.80	102.469mil		1,349.728mil			-0.120	
boston-com	oeh	+4.186%	11.20 usd	10.77	+0.4500	603,502	11.33	10.67	10.75	14.24	6.800	42,148,000						
bostonmerchant	oeh	+4.186%	11.20 usd	10.77	+0.4500	603,502	11.33	10.67	10.75	14.24	6.800	42,148,000						
business-insider	oeh	+4.186%	11.20 usd	10.77	+0.4500	603,502	11.33	10.67	10.75	14.24	6.800	42,148,000						
chron	oeh	+4.186%	11.20 usd	10.77	+0.4500	603,502	11.33	10.67	10.75	14.24	6.800	42,148,000						
cio-com	oeh	+4.19%	11.20 usd	10.77	+0.4500	603,502	11.33	10.67	10.75	14.24	6.800	42,148,000		472m				
cnn-money	oeh	+4.19%	11.20	10.77	+0.45	591,148	11.33	10.67	10.75					$472.1m				
easystockalterts	oeh	4.18%	11.20	10.77	+0.45	603502	11.33	10.67	10.75	14.24	6.80						0.00	
eresearch-fidelity-com	oeh	4.19%	11.2000	10.7700	0.4500	603,502	11.3300	10.6706	10.7500	14.2400	6.8000	120,513,000	nm	$1.30b				
finance-abc7-com	oeh	+4.186%	11.20 usd	10.77	+0.4500	603,502	11.33	10.67	10.75	14.24	6.800	42,148,000						
finance-abc7chicago-com	oeh	+4.186%	11.20 usd	10.77	+0.4500	603,502	11.33	10.67	10.75	14.24	6.800	42,148,000						
financial-content	oeh	+4.186%	11.20 usd	10.77	+0.4500	603,502	11.33	10.67	10.75	14.24	6.800	42,148,000						
finapps-forbes-com	oeh	4.2%	$11.20	10.77	0.45	603,502	11.33	10.67	10.75	14.24	6.80	102 mil		1 bil	0.0	0.00	-0.67	
finviz	oeh	4.19%	11.20			603,502			10.75	-21.35%	64.71%	108.92m		1.17b			-0.63	
fool	oeh	+4.19%	$11.20	$10.77	0.45	603,502	$11.33	$10.67	$10.75	$14.24	$6.80		0.00	$1.35b	0.80%	0.05		
foxbusiness	oeh		$11.20		+0.45	607,247			$10.75									
google-finance	oeh	(4.19%)	11.20	10.77	+0.45	603,502.00	11.33	10.67		14.24	6.80	120.51m		1.35b			-0.63	
howthemarketworks	oeh	4.186%	11.2	10.77	0.45	591,148	11.33	10.6706	10.75									
hpcwire	oeh	+4.186%	11.20 usd	10.77	+0.4500	603,502	11.33	10.67	10.75	14.24	6.800	42,148,000						
insidestocks	oeh	+4.19%	11.20	10.77	+0.45	591148	11.33	10.67										
investopedia	oeh	+4.19 %	$11.20	10.77	+0.45				10.75									
investorguide	oeh	+4.19%	11.20	10.77	+0.45		11.33	10.6706		14.24	6.80			1.148b			-0.668	
marketintellisearch	oeh	4.19 %	$11.20	$10.77	0.45	587.10k	$11.33	$10.67	$10.75			108.92m	0.00	1.17b	0.0 %		-0.63	
marketwatch	oeh	+4.19%	$11.20	open: 10.77	+0.45	16,099	$11.33	$10.67	$10.75	$14.24	$7.05			$1.28b				
minyanville	oeh	+4.186%	11.20 usd	10.77	+0.4500	603,502	11.33	10.67	10.75	14.24	6.800	42,148,000						
msn-money	oeh	+4.19%	11.20	10.77	+0.45	603,502	11.33	10.67	10.75	14.24	6.80	120.51 mil	-18.06	1.3 bil			-0.68	
nasdaq-com	oeh	4.19%	$ 11.20		0.45	603,502	$ 11.33	$ 10.6706	$ 10.75	$ 14.24	$ 6.80	102,469,000		$ 1,147,652,800	0.93 %	$0.100000	$ -0.67	
optimum	oeh	+4.19%	11.20 ( 4:15 pm edt)	10.77	+0.45	603,502	11.33	10.67	10.75	14.24	6.80	42.15m		472.1m	0.89	0.10		
paidcontent	oeh	+4.186%	11.20 usd	10.77	+0.4500	603,502	11.33	10.67	10.75	14.24	6.800	42,148,000						
pc-quote	oeh	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	oeh	+4.19%	11.20	10.77		607,247	11.33	10.6706	10.75	14.24	6.80					0.00	-0.668	
predictwallstreet	oeh	+4.19%	11.20		+0.45	603,502												
raymond-james	oeh	4.19	11.20	10.77	0.45	603,502	11.33	10.67	11.20	14.24	6.80						-0.62	
renewable-energy-world	oeh	+4.186%	11.20 usd	10.77	+0.4500	603,502	11.33	10.67	10.75	14.24	6.800	42,148,000						
screamingmedia	oeh	+4.19%	$	open: 10.77	+0.45	12,354	$11.33	$10.67	$10.75	$14.24	$7.05			$1.28b				
scroli	oeh	%	oeh			0												
simple-stock-quotes	oeh	+4.19%	last trade: 11.20		change: 0.450													
smartmoney	oeh	(4.19%)	11.20	$10.77	0.45	603,502	$11.33	$10.67	$10.75	$14.24	$6.80			1,101,500	0.00%	$0.03		
stocknod	oeh	+4.186%	11.20 usd	10.77	+0.4500	603,502	11.33	10.67	10.75	14.24	6.800	42,148,000						
stockpickr	oeh	4.19%	$11.20 0.45 | 4.19%	10.74	0.45	603.50k	11.33	10.67	10.75	14.24	6.80							
stocksmart	oeh	.0 %	$11.13	12.97	0	75,086	11.61	11.1										
stocktwits	oeh	4.14%	11.20		+0.45													
streetinsider-com	oeh	4.19%	11.20	$10.77	+0.45	603,502	$11.33	$10.67	$10.75	$14.24	$6.80						$0.00	
thecramerreport	oeh		11.20	10.77	+0.45	603502	11.33	10.6706										
thestree	oeh	4.19%	$11.2	10.74	0.45	603502	11.33	10.67	10.75	-14.24	6.8	1.20513478e8		1.08514671e9				
tickerspy	oeh	4.19%	$11.20	10.77	+0.45	603,502	11.33	10.67	10.75	14.24	6.80		-17.3	1.2b	0.00%	$0.03		
tmx-quotemedia	oeh	4.19%	11.200	10.770	0.450	607,247	11.330	10.671	10.750	14.240	6.800	120,513,478		1,349,750,954			-0.68	
updown	oeh	4.19%	$11.20	$10.77	$0.45	591,148	$11.33	$10.67	$10.75	$14.24	$6.80	120.51b		$1.29b			-0.68	
wallstreetsurvivor	oeh	4.19%	11.20	10.77	0.45	591,148	11.33	10.67		14.24	6.80			$1b			-0.68	
yahoo-finance	oeh	4.19%	11.20	10.77	0.45	603,502	11.33	10.67	10.75	14.24	6.80			1.15b			-0.67	
ycharts-com	oeh	+4.14%	11.20		+0.45					14.24	6.80			1.15b	0.00%		-0.67	
zacks	oeh	(4.19%)	11.20		0.45	vol.  603,502	11.33	10.67		14.24	6.80			1.10 b	0.00	0.00	-.14	
advfn	kcg	0.00	14.11		0.0													
barchart	kcg	+1.36%	11.17	10.98	+0.15	894,072	11.18	10.98	11.02	14.95	10.72		9.97	$1.13 b			+1.01	
barrons	kcg	1.36%	11.17	10.98	+0.15	875,586	11.18	10.98				94.45 million		$1.10 billion	kcg has not issued dividends in more than 1 year.			
bloomberg	kcg	1.361%	11.170	10.980	0.150	894,072	11.180	10.980		14.95	10.72	100.363mil	9.973	1,121.060mil			1.120	
boston-com	kcg	+1.361%	11.17 usd	10.98	+0.1500	894,072	11.18	10.98	11.02	14.95	10.72	100,363,431						
bostonmerchant	kcg	+1.361%	11.17 usd	10.98	+0.1500	894,072	11.18	10.98	11.02	14.95	10.72	100,363,431						
business-insider	kcg	+1.361%	11.17 usd	10.98	+0.1500	894,072	11.18	10.98	11.02	14.95	10.72	100,363,431						
chron	kcg	+1.361%	11.17 usd	10.98	+0.1500	894,072	11.18	10.98	11.02	14.95	10.72	100,363,431						
cio-com	kcg	+1.36%	11.17 usd	10.98	+0.1500	894,072	11.18	10.98	11.02	14.95	10.72	100,363,431	11.17	1b				
cnn-money	kcg	+1.36%	11.17	10.99	+0.15	890,128	11.18	10.98	11.02				11.2	$1.1b				
easystockalterts	kcg	1.37%	11.17	10.98	+0.15	894072	11.18	10.98	11.02	14.95	10.72		11.17				1.00	
eresearch-fidelity-com	kcg	1.36%	11.1700	10.9800	0.1500	894,072	11.1800	10.9800	11.0200	14.9500	10.7200	100,363,000	10.91	$1.11b				
finance-abc7-com	kcg	+1.361%	11.17 usd	10.98	+0.1500	894,072	11.18	10.98	11.02	14.95	10.72	100,363,431						
finance-abc7chicago-com	kcg	+1.361%	11.17 usd	10.98	+0.1500	894,072	11.18	10.98	11.02	14.95	10.72	100,363,431						
financial-content	kcg	+1.361%	11.17 usd	10.98	+0.1500	894,072	11.18	10.98	11.02	14.95	10.72	100,363,431						
finapps-forbes-com	kcg	1.4%	$11.17	10.98	0.15	894,072	11.18	10.98	11.02	14.95	10.72	100 mil	11.1	1 bil	0.0	0.00	1.01	
finviz	kcg	1.36%	11.17			890,128			11.02	-25.28%	4.20%	100.36m	11.06	1.12b			1.01	
fool	kcg	+1.36%	$11.17	$10.98	0.15	890,128	$11.18	$10.98	$11.02	$14.95	$10.72		11.00	$1.12b				
foxbusiness	kcg		$11.17		+0.15	894,072			$11.02									
google-finance	kcg	(1.36%)	11.17	10.98	+0.15	894,072.00	11.18	10.98		14.95	10.72	100.36m	11.06	1.12b			1.01	
howthemarketworks	kcg	1.361%	11.17	10.98	0.15	875,586	11.18	10.98	11.02									
hpcwire	kcg	+1.361%	11.17 usd	10.98	+0.1500	894,072	11.18	10.98	11.02	14.95	10.72	100,363,431						
insidestocks	kcg	+1.36%	11.17	10.98	+0.15	875586	11.18	10.98					price earnings ratio: 10.15					
investopedia	kcg	+1.36 %	$11.17	10.98	+0.15				11.02									
marketintellisearch	kcg	1.36 %	$11.17	$10.98	0.15	538.90k	$11.18	$10.98	$11.02			100.36m	10.91	1.11b	0.0 %		1.01	
marketwatch	kcg	+1.36%	$11.17	open: 10.98	+0.15	18,486	$11.18	$10.98	$11.02	$14.95	$10.72		11.07	$1.10b			1.01	
minyanville	kcg	+1.361%	11.17 usd	10.98	+0.1500	894,072	11.18	10.98	11.02	14.95	10.72	100,363,431						
msn-money	kcg	+1.36%	11.17	10.98	+0.15	894,072	11.18	10.98	11.02	14.95	10.72	100.36 mil	11.17	1.11 bil			1.01	
nasdaq-com	kcg	1.36%	$ 11.17		0.15	894,072	$ 11.18	$ 10.98	$ 11.02	$ 14.95	$ 10.72	100,363,000	11.06	$ 1,121,054,710			$ 1.01	
optimum	kcg	+1.36%	11.17 ( 4:15 pm edt)	10.98	+0.15	890,128	11.18	10.98	11.02	14.95	10.72	100.36m	11.2	1.1b			1.00	
paidcontent	kcg	+1.361%	11.17 usd	10.98	+0.1500	894,072	11.18	10.98	11.02	14.95	10.72	100,363,431						
pc-quote	kcg	1.36%	11.17	10.98	0.15	894,072	11.18	10.98	11.02	14.95	10.72	99,015,237	11.02	1,106,000,000				
personal-wealth-biz	kcg	+1.36%	11.17	10.98		894,072	11.18	10.98	11.02	14.95	10.72		11.04			0.00	0.998	
predictwallstreet	kcg	+1.36%	11.17		+0.15	894,072												
raymond-james	kcg	1.36	11.17	10.98	0.15	894,072	11.18	10.98	11.17	14.95	10.72		10.74				1.04	
renewable-energy-world	kcg	+1.361%	11.17 usd	10.98	+0.1500	894,072	11.18	10.98	11.02	14.95	10.72	100,363,431						
screamingmedia	kcg	+1.36%	$	open: 10.98	+0.15	18,486	$11.18	$10.98	$11.02	$14.95	$10.72		11.07	$1.10b			1.01	
scroli	kcg	%	kcg			0												
simple-stock-quotes	kcg	+1.36%	last trade: 11.17		change: 0.150								p/e ratio: 11.04					
smartmoney	kcg	(1.36%)	11.17	$10.98	0.15	894,072	$11.18	$10.98	$11.02	$14.95	$10.72			1,106,000	0.00%	$0.00		
stocknod	kcg	+1.361%	11.17 usd	10.98	+0.1500	894,072	11.18	10.98	11.02	14.95	10.72	100,363,431						
stockpickr	kcg	1.36%	$11.17 0.15 | 1.36%	10.98	0.15	890.13k	11.18	10.98	11.02	14.95	10.72							
stocksmart	kcg	.0 %	$11.74	13.7	0	192,243	12.3	11.74										
stocktwits	kcg	1.27%	11.16		+0.14													
streetinsider-com	kcg	1.36%	11.17	$10.98	+0.15	894,072	$11.18	$10.98	$11.02	$14.95	$10.72		11.17				$1.00	
thecramerreport	kcg		11.17	10.98	+0.15	894072	11.18	10.98										
thestree	kcg	1.36%	$11.17	10.98	0.15	890128	11.18	10.98	11.02	-14.95	10.72	1.00363431e8		1.100986838e9				
tickerspy	kcg	1.36%	$11.17	10.98	+0.15	894,072	11.18	10.98	11.02	14.95	10.72		11.0	1.1b	0.00%	$0.00		
tmx-quotemedia	kcg	1.36%	11.170	10.980	0.150	894,072	11.180	10.980	11.020	14.950	10.720	100,363,431	11.00	1,121,059,524			1.00	
updown	kcg	1.36%	$11.17	$10.98	$0.15	875,586	$11.18	$10.98	$11.02	$14.95	$10.72	100.36b	10.61	$1.10b			1.04	
wallstreetsurvivor	kcg	1.36%	11.17	10.98	0.15	875,586	11.18	10.98		14.95	10.72		11.00	$1b			0.97	
yahoo-finance	kcg	1.36%	11.17	10.98	0.15	894,072	11.18	10.98	11.02	14.95	10.72		11.19	1.02b			1.00	
ycharts-com	kcg	+1.27%	11.16		+0.14					14.95	10.74		11.16	1.13b	0.00%		1.00	
zacks	kcg	(1.36%)	11.17		0.15	vol.  894,072	11.18	10.98		14.95	10.72		10.02	1.11 b	0.00	0.00	1.1	
advfn	crbc	-0.01	0.69	0.69	-0.0001	5185530	0.7067	0.67										
barchart	crbc	unch	0.69	0.69	unch	5,243,327	0.70	0.67	0.69	1.07	0.55		0.00	$274.03 m			-0.75	
barrons	crbc	0.01%	0.69	0.69	-0.0001	5.173m	0.7067	0.67				397.78 million		$274.47 million	crbc has not issued dividends in more than 1 year.	$0.29		
bloomberg	crbc	-0.014%	0.690	0.690	-0.000	5,185,530	0.707	0.670		1.07	0.55	397.777mil		274.466mil			-0.760	
boston-com	crbc	-0.0145%	0.6900 usd	0.6900	-0.0001	5,185,530	0.7067	0.6700	0.6901	1.070	0.5500	397,777,045						
bostonmerchant	crbc	-0.0145%	0.6900 usd	0.6900	-0.0001	5,185,530	0.7067	0.6700	0.6901	1.070	0.5500	397,777,045						
business-insider	crbc	-0.0145%	0.6900 usd	0.6900	-0.0001	5,185,530	0.7067	0.6700	0.6901	1.070	0.5500	397,777,045						
chron	crbc	-0.0145%	0.6900 usd	0.6900	-0.0001	5,185,530	0.7067	0.6700	0.6901	1.070	0.5500	397,777,045						
cio-com	crbc	-0.01%	0.6900 usd	0.6900	-0.0001	5,185,530	0.7067	0.6700	0.6901	1.070	0.5500	397,777,045		274m				
cnn-money	crbc	-0.01%	0.69	0.69	-0.0001	5,172,598	0.71	0.67	0.69				nm	$274.5m				
easystockalterts	crbc	0.00%	0.69	0.69	+0.00	5184630	0.71	0.67	0.69	1.07	0.55						-0.76	
eresearch-fidelity-com	crbc	-0.01%	0.6900	0.6900	-0.0001	5,185,530	0.7067	0.6700	0.6901	1.0700	0.5500	397,777,000	nm	$274.51m				
finance-abc7-com	crbc	-0.0145%	0.6900 usd	0.6900	-0.0001	5,184,630	0.7067	0.6700	0.6901	1.070	0.5500	397,777,045						
finance-abc7chicago-com	crbc	-0.0145%	0.6900 usd	0.6900	-0.0001	5,184,630	0.7067	0.6700	0.6901	1.070	0.5500	397,777,045						
financial-content	crbc	-0.0145%	0.6900 usd	0.6900	-0.0001	5,184,630	0.7067	0.6700	0.6901	1.070	0.5500	397,777,045						
finapps-forbes-com	crbc	-0.0%	$0.69	0.69	-0.00	5,185,530	0.71	0.67	0.69	1.07	0.55	398 mil		274 mil	0.0	0.00	-0.75	
finviz	crbc	0.00%	0.69			5,185,530			0.69	-35.51%	25.45%	397.78m		274.47m			-0.77	
fool	crbc	-0.01%	$0.69	$0.69	0.00	5,185,530	$0.71	$0.67	$0.69	$1.07	$0.55		0.00	$274.47m	9.10%	1.16		
foxbusiness	crbc		$0.69		-0.00	5,185,530			$0.69									
google-finance	crbc	(-0.01%)	0.690	0.69	0.000	5.19m	0.71	0.67		1.07	0.55	397.78m		274.47m			-0.77	
howthemarketworks	crbc	-0.014%	0.69	0.69	-0.0001	5,184,630	0.7067	0.67	0.6901									
hpcwire	crbc	-0.0145%	0.6900 usd	0.6900	-0.0001	5,185,530	0.7067	0.6700	0.6901	1.070	0.5500	397,777,045						
insidestocks	crbc	unch%	0.69	0.69		5185530	0.71	0.67										
investopedia	crbc		$0.69	0.69					0.69									
investorguide	crbc	-0.01%	0.69	0.69	-0.0001		0.7067	0.67		1.14	0.55			271.9m			-0.757	
marketintellisearch	crbc	0.0 %	$0.69	$0.69	0.00	5217.90k	$0.71	$0.67	$0.69			397.78m	0.00	0.27b	0.0 %		-0.77	
marketwatch	crbc	-0.01%	$0.72	open: 0.69	-0.0001	12,932	$0.71	$0.67	$0.69	$1.07	$0.55			$274.47m				
minyanville	crbc	-0.0145%	0.6900 usd	0.6900	-0.0001	5,184,630	0.7067	0.6700	0.6901	1.070	0.5500	397,777,045						
msn-money	crbc	-0.01%	0.69	0.69	0.00	5.19 mil	0.71	0.67	0.69	1.07	0.55	397.78 mil	-0.90	274.51 mil			-0.76	
nasdaq-com	crbc	0.01%	$ 0.69	$ 0.69	0.0001	5,185,530	$ 0.7067	$ 0.67	$ 0.6901	$ 1.07	$ 0.55	397,777,000		$ 274,466,130	168.09 %	$1.160000	$ -0.75	
optimum	crbc	-0.01%	0.69 ( 4:00 pm edt)	0.69	-0.00	5,184,630	0.71	0.67	0.69	1.07	0.55	397.78m		274.5m			-0.76	
paidcontent	crbc	-0.0145%	0.6900 usd	0.6900	-0.0001	5,184,630	0.7067	0.6700	0.6901	1.070	0.5500	397,777,045						
pc-quote	crbc	0.00%	0.69	0.69	-0.00	5,185,530	0.7067	0.67	0.6901	1.07	0.55	397,776,957	-0.8961	274,466,000		0.14		
personal-wealth-biz	crbc	-0.01%	0.69	0.69	-0.0001	5,185,530	0.7067	0.67	0.6901	1.14	0.55					0.00	-0.757	
predictwallstreet	crbc	-0.01%	0.69		0.00	5,185,530												
raymond-james	crbc	-0.01	0.69	0.69	0.00	5,185,530	0.71	0.67	0.69	1.07	0.56						-0.76	
renewable-energy-world	crbc	-0.0145%	0.6900 usd	0.6900	-0.0001	5,185,530	0.7067	0.6700	0.6901	1.070	0.5500	397,777,045						
screamingmedia	crbc	-0.01%	$	open: 0.69	-0.0001	12,932	$0.71	$0.67	$0.69	$1.07	$0.55			$274.47m				
scroli	crbc	%	crbc			0												
simple-stock-quotes	crbc	-0.01%	last trade: 0.69		change: -0.000													
smartmoney	crbc	(-0.01%)	0.69	$0.69	-0.00	5,185,530	$0.71	$0.67	$0.69	$1.07	$0.55			274,500	0.00%	$0.29		
stocknod	crbc	-0.0145%	0.6900 usd	0.6900	-0.0001	5,185,530	0.7067	0.6700	0.6901	1.070	0.5500	397,777,045						
stockpickr	crbc	-0.01%	$0.69 0.00 | -0.01%	0.69	0.00	5.19m	0.71	0.67	0.69	1.07	0.55							
stocksmart	crbc	.0 %	$.8395	.607	0	48,303	.8501	.8224										
stocktwits	crbc	2.03%	0.70		+0.01													
streetinsider-com	crbc	-0%	0.69	$0.69		5,184,630	$0.71	$0.67	$0.69	$1.07	$0.55						$-0.76	
thecramerreport	crbc		0.69	0.69	-0.0001	5185530	0.7067	0.67										
thestree	crbc	-0.01%	$0.69	0.69	0.0	5185530	0.71	0.67	0.69	-1.07	0.55	3.97777045e8		2.58555079e8				
tickerspy	crbc	-0.01%	$0.69	0.69	-0.00	5,185,530	0.71	0.67	0.69	1.07	0.55		-0.9	274.5m	0.00%	$0.14		
tmx-quotemedia	crbc	-0.01%	0.690	0.690	-0.000	5,185,530	0.707	0.670	0.690	1.070	0.550	397,777,045		274,466,161			-0.75	
updown	crbc	0.00%	$0.69	$0.69	$0.00	5,172,598	$0.71	$0.67	$0.69	$1.07	$0.55	397.77b		$275m			-0.76	
wallstreetsurvivor	crbc	-0.01%	0.69	0.69	0.00	5,184,630	0.71	0.67		1.07	0.55			$275m			-0.80	
yahoo-finance	crbc	0.01%	0.69	0.69	0.00	5,185,530	0.71	0.67	0.69	1.07	0.55			271.91m			-0.76	
ycharts-com	crbc	+2.01%	0.70		+0.01					1.07	0.55			279.59m	0.00%		-0.76	
zacks	crbc		0.69			vol.  5,185,530	0.71	0.67		1.07	0.55			274.51 m	0.00	0.00	-.76	
advfn	aly	0.00	6.55		0.0													
barrons	aly																	
bloomberg	aly																	
boston-com	aly	-1.266%	0.1950 gbp	0.1900	-0.0025	23,559	0.1950	0.1875	0.1975	0.2600	0.1200	727,762,868						
bostonmerchant	aly	-1.266%	0.1950 gbp	0.1900	-0.0025	23,559	0.1950	0.1875	0.1975	0.2600	0.1200	727,762,868						
business-insider	aly	-1.266%	0.1950 gbp	0.1900	-0.0025	23,559	0.1950	0.1875	0.1975	0.2600	0.1200	727,762,868						
chron	aly	-1.266%	0.1950 gbp	0.1900	-0.0025	23,559	0.1950	0.1875	0.1975	0.2600	0.1200	727,762,868						
cio-com	aly	-1.27%	0.1950 gbp	0.1900	-0.0025	23,559	0.1950	0.1875	0.1975	0.2600	0.1200							
cnn-money	aly																	
easystockalterts	aly	0.00%	6.55	0.00	+0.00	1385000	6.55	6.55	6.55	8.02	1.79						-0.41	
finance-abc7-com	aly	-1.266%	0.1950 gbp	0.1900	-0.0025	23,559	0.1950	0.1875	0.1975	0.2600	0.1200	727,762,868						
finance-abc7chicago-com	aly	-1.266%	0.1950 gbp	0.1900	-0.0025	23,559	0.1950	0.1875	0.1975	0.2600	0.1200	727,762,868						
financial-content	aly	-1.266%	0.1950 gbp	0.1900	-0.0025	23,559	0.1950	0.1875	0.1975	0.2600	0.1200	727,762,868						
fool	aly																	
foxbusiness	aly																	
google-finance	aly	(-1.27%)	19.50	18.75	-0.25	null	19.50	18.75		26.00	18.25	7.28m	7.35	141.91m*	7.69*	1.00	0.03*	
howthemarketworks	aly																	
hpcwire	aly	-1.266%	0.1950 gbp	0.1900	-0.0025	23,559	0.1950	0.1875	0.1975	0.2600	0.1200	727,762,868						
insidestocks	aly																	
investorguide	aly	0.00%	6.55		0.00					8.02	1.79						0.00	
marketintellisearch	aly	-1.4 %	$8.48	$8.53	-0.12	616.90k	$8.60	$8.29	$8.60						%			
marketwatch	aly	+0.10%	1.95	open: 1.95	+0.0020	535	1.95	1.95	1.95	6.66	1.80			780,400				
minyanville	aly	-1.266%	0.1950 gbp	0.1900	-0.0025	23,559	0.1950	0.1875	0.1975	0.2600	0.1200	727,762,868						
msn-money	aly																	
paidcontent	aly	-1.266%	0.1950 gbp	0.1900	-0.0025	23,559	0.1950	0.1875	0.1975	0.2600	0.1200	727,762,868						
pc-quote	aly	0.00%				0						0		0				
personal-wealth-biz	aly	0.00%	6.55			0			6.55	8.02	1.79					0.00	0.00	
raymond-james	aly																	
renewable-energy-world	aly	-1.266%	0.1950 gbp	0.1900	-0.0025	23,559	0.1950	0.1875	0.1975	0.2600	0.1200	727,762,868						
screamingmedia	aly	+0.10%		open: 1.95	+0.0020	535	1.95	1.95	1.95	6.66	1.80			780,400				
scroli	aly	%	aly			0												
simple-stock-quotes	aly	0.00%	last trade: 6.55		change: 0.000													
smartmoney	aly																	
stocknod	aly	-1.266%	0.1950 gbp	0.1900	-0.0025	23,559	0.1950	0.1875	0.1975	0.2600	0.1200	727,762,868						
stockpickr	aly	-3.96%	$6.55 -0.27 | -3.96%	7.00	-0.27	6.86m	7.09	6.55	6.82	8.02	1.79							
stocksmart	aly	%	$6.62	7.1		679,141	7.09	6.59										
stocktwits	aly	-2.93%	6.62		-0.20													
streetinsider-com	aly	-0%	6.55	$0.00		1,385,000	$6.55	$6.55	$6.55	$8.02	$1.79						$-0.41	
thecramerreport	aly		6.55		0.00	0												
thestree	aly	-3.96%	$6.55	7.0	-0.27	6861077	7.09	6.55	6.82	-8.02	1.79	7.3426715e7		4.80944983e8				
tickerspy	aly	0.00%	$6.55	7.00	0.00	10,887,089	7.09	6.55	6.55	8.02	1.79		-16.2	480.9m	0.00%	$0.00		
tmx-quotemedia	aly	0.00%	6.550		0.00	0			6.550	8.020	1.790	73,426,715		480,944,983			-0.41	
updown	aly	0.00%	$6.55		$0.00	0			$6.55	$8.02	$1.79	73.42b		$481m			-0.41	
wallstreetsurvivor	aly	-			-		- -											
yahoo-finance	aly	0.00%	6.55		0.00	0			6.55	8.02	1.79							
ycharts-com	aly																	
zacks	aly		6.55			vol.  0				8.02	1.79							
advfn	ikan	-2.44	1.2	1.21	-0.03	187460	1.25	1.2										
barchart	ikan	-2.44%	1.20	1.21	-0.03	192,170	1.25	1.20	1.23	2.00	0.86		0.00	$81.83 m			-0.86	
barrons	ikan	2.44%	1.20	1.21	-0.03	187,460	1.25	1.20				56.71 million		$68.06 million	ikan has not issued dividends in more than 1 year.			
bloomberg	ikan	-2.439%	1.200	1.210	-0.030	187,460	1.250	1.200		2.00	0.86	68.186mil		81.823mil			-0.380	
boston-com	ikan	-2.439%	1.200 usd	1.210	-0.0300	187,460	1.250	1.200	1.230	2.000	0.8600	68,185,912						
bostonmerchant	ikan	-2.439%	1.200 usd	1.210	-0.0300	187,460	1.250	1.200	1.230	2.000	0.8600	68,185,912						
business-insider	ikan	-2.439%	1.200 usd	1.210	-0.0300	187,460	1.250	1.200	1.230	2.000	0.8600	68,185,912						
chron	ikan	-2.439%	1.200 usd	1.210	-0.0300	187,460	1.250	1.200	1.230	2.000	0.8600	68,185,912						
cio-com	ikan	-2.44%	1.200 usd	1.210	-0.0300	187,460	1.250	1.200	1.230	2.000	0.8600	68,185,912		82m				
cnn-money	ikan	-2.44%	1.20	1.21	-0.03	187,460	1.25	1.20	1.23				nm	$81.8m				
easystockalterts	ikan	-2.48%	1.20	1.21	-0.03	187460	1.25	1.20	1.23	2.00	0.86						-0.83	
eresearch-fidelity-com	ikan	-2.44%	1.2000	1.2100	-0.0300	187,460	1.2500	1.2000	1.2300	2.0000	0.8600	68,186,000	nm	$83.87m				
finance-abc7-com	ikan	-2.439%	1.200 usd	1.210	-0.0300	187,460	1.250	1.200	1.230	2.000	0.8600	68,185,912						
finance-abc7chicago-com	ikan	-2.439%	1.200 usd	1.210	-0.0300	187,460	1.250	1.200	1.230	2.000	0.8600	68,185,912						
financial-content	ikan	-2.439%	1.200 usd	1.210	-0.0300	187,460	1.250	1.200	1.230	2.000	0.8600	68,185,912						
finapps-forbes-com	ikan	-2.4%	$1.20	1.21	-0.03	187,460	1.25	1.20	1.23	2.00	0.86	68 mil		82 mil	0.0	0.00	-0.86	
finviz	ikan	-2.44%	1.20			187,460			1.23	-40.00%	39.53%	68.19m		83.87m			-0.85	
fool	ikan	-2.44%	$1.20	$1.21	-0.03	183,221	$1.25	$1.20	$1.23	$2.00	$0.86		0.00	$81.82m				
foxbusiness	ikan		$1.20		-0.03	187,460			$1.23									
google-finance	ikan	(-2.44%)	1.20	1.21	-0.03	187,460.00	1.25	1.20		2.00	0.86	68.19m		81.82m			-0.85	
howthemarketworks	ikan	-2.439%	1.2	1.21	-0.03	187,221	1.25	1.2	1.23									
hpcwire	ikan	-2.439%	1.200 usd	1.210	-0.0300	187,460	1.250	1.200	1.230	2.000	0.8600	68,185,912						
insidestocks	ikan	-2.44%	1.20	1.21	-0.03	187160	1.25	1.20										
investopedia	ikan	-2.44 %	$1.20	1.21	-0.03				1.23									
investorguide	ikan	-2.44%	1.20	1.22	-0.03		1.25	1.20		2.15	0.86			81.8m			-0.79	
marketintellisearch	ikan	-2.44 %	$1.20	$1.22	-0.03	187.20k	$1.25	$1.20	$1.23			68.19m	0.00	0.08b	0.0 %		-0.85	
marketwatch	ikan	-2.44%	$1.21	open: 1.21	-0.03	4,239	$1.25	$1.20	$1.23	$2.00	$0.86			$68.06m				
minyanville	ikan	-2.439%	1.200 usd	1.210	-0.0300	187,460	1.250	1.200	1.230	2.000	0.8600	68,185,912						
msn-money	ikan	-2.44%	1.20	1.21	-0.03	187,460	1.25	1.20	1.23	2.00	0.86	68.19 mil	-1.45	83.87 mil			-0.86	
nasdaq-com	ikan	2.44%	$ 1.20	$ 1.21	0.03	187,460	$ 1.25	$ 1.20	$ 1.23	$ 2	$ 0.86	68,186,000		$ 81,823,200			$ -0.86	
optimum	ikan	-2.44%	1.20 ( 4:30 pm edt)	1.21	-0.03	187,460	1.25	1.20	1.23	2.00	0.86	68.19m		81.8m			-0.83	
paidcontent	ikan	-2.439%	1.200 usd	1.210	-0.0300	187,460	1.250	1.200	1.230	2.000	0.8600	68,185,912						
pc-quote	ikan	-2.44%	1.2	1.21	-0.03	187,460	1.25	1.2	1.23	2.00	0.86	69,890,667	-1.48193	83,869,000				
personal-wealth-biz	ikan	-2.44%	1.20	1.22	-0.03	187,460	1.25	1.20	1.23	2.15	0.86					0.00	-0.79	
predictwallstreet	ikan	-2.44%	1.20		-0.03	187,460												
raymond-james	ikan	-2.44	1.20	1.21	-0.03	187,460	1.25	1.20	1.20	2.00	0.86						-0.86	
renewable-energy-world	ikan	-2.439%	1.200 usd	1.210	-0.0300	187,460	1.250	1.200	1.230	2.000	0.8600	68,185,912						
screamingmedia	ikan	-2.44%	$	open: 1.21	-0.03	4,239	$1.25	$1.20	$1.23	$2.00	$0.86			$68.06m				
scroli	ikan	%	ikan			0												
simple-stock-quotes	ikan	-2.44%	last trade: 1.20		change: -0.030													
smartmoney	ikan	(-2.44%)	1.20	$1.21	-0.03	187,460	$1.25	$1.20	$1.23	$2.00	$0.86			83,900	0.00%	$0.00		
stocknod	ikan	-2.439%	1.200 usd	1.210	-0.0300	187,460	1.250	1.200	1.230	2.000	0.8600	68,185,912						
stockpickr	ikan	-2.44%	$1.20 -0.03 | -2.44%	1.21	-0.03	187.46k	1.25	1.20	1.23	2.00	0.86							
stocksmart	ikan	.0 %	$1.58	1.37	0	66,879	1.62	1.53										
stocktwits	ikan	-1.63%	1.21		-0.02													
streetinsider-com	ikan	2.44%	1.20	$1.21	-0.03	187,460	$1.25	$1.20	$1.23	$2.00	$0.86						$-0.83	
thecramerreport	ikan		1.20	1.22	-0.03	187460	1.25	1.20										
thestree	ikan	-2.44%	$1.2	1.21	-0.03	187460	1.25	1.2	1.23	-2.0	0.86	6.8185912e7		8.523239e7				
tickerspy	ikan	-2.44%	$1.20	1.21	-0.03	187,460	1.25	1.20	1.23	2.00	0.86		-1.5	83.8m	0.00%	$0.00		
tmx-quotemedia	ikan	-2.44%	1.200	1.210	-0.030	187,460	1.250	1.200	1.230	2.000	0.860	68,185,912		81,823,094			-0.83	
updown	ikan	-2.44%	$1.20	$1.21	-$0.03	178,351	$1.25	$1.20	$1.23	$2.00	$0.86	68.18b		$84m			-0.79	
wallstreetsurvivor	ikan	-2.44%	1.20	1.21	-0.03	187,221	1.25	1.20		2.00	0.86			$84m			-0.88	
yahoo-finance	ikan	2.44%	1.20	1.22	0.03	187,460	1.25	1.20	1.23	2.00	0.86			81.82m			-0.79	
ycharts-com	ikan	-1.63%	1.21		-0.02					2.00	0.86			82.51m	0.00%		-0.83	
zacks	ikan	(-2.44%)	1.20		-0.03	vol.  187,460	1.25	1.20		2.00	0.86			83.87 m	0.00	0.00	-.29	
advfn	agco	1.92	50.31	49.53	0.95	1113537	50.51	48.78										
barchart	agco	+1.92%	50.31	49.53	+0.95	1,113,537	50.51	48.78	49.36	59.81	26.31		16.23	$4.77 b			+2.99	
barrons	agco	1.92%	50.31	49.53	+0.95	1.113m	50.51	48.78				96.40 million		$4.63 billion	agco has not issued dividends in more than 1 year.	$0.01		
bloomberg	agco	1.925%	50.310	49.530	0.950	1,113,537	50.510	48.780		59.81	26.24	94.807mil	16.714	4,769.738mil			3.010	
boston-com	agco	+1.925%	50.31 usd	49.53	+0.9500	1,113,537	50.51	48.78	49.36	59.81	26.24	94,806,961						
bostonmerchant	agco	+1.925%	50.31 usd	49.53	+0.9500	1,113,537	50.51	48.78	49.36	59.81	26.24	94,806,961						
business-insider	agco	+1.925%	50.31 usd	49.53	+0.9500	1,113,537	50.51	48.78	49.36	59.81	26.24	94,806,961						
chron	agco	+1.925%	50.31 usd	49.53	+0.9500	1,113,537	50.51	48.78	49.36	59.81	26.24	94,806,961						
cio-com	agco	+1.92%	50.31 usd	49.53	+0.9500	1,113,537	50.51	48.78	49.36	59.81	26.24	94,806,961	16.77	5b				
cnn-money	agco	+1.92%today&rsquo;s change	50.31data as of 4:02pm et	49.53	+0.95	1,112,383	50.51	48.78	49.36				16.8	$4.8b				
easystockalterts	agco	1.92%	50.31	49.53	+0.95	1113381	50.51	48.78	49.36	59.81	26.24		16.77				3.00	
eresearch-fidelity-com	agco	1.92%	50.3100	49.5300	0.9500	1,113,381	50.5100	48.7800	49.3600	59.8100	26.2400	94,807,000	16.51	$4.68b				
finance-abc7-com	agco	+1.925%	50.31 usd	49.53	+0.9500	1,113,381	50.51	48.78	49.36	59.81	26.24	94,806,961						
finance-abc7chicago-com	agco	+1.925%	50.31 usd	49.53	+0.9500	1,113,381	50.51	48.78	49.36	59.81	26.24	94,806,961						
financial-content	agco	+1.925%	50.31 usd	49.53	+0.9500	1,113,381	50.51	48.78	49.36	59.81	26.24	94,806,961						
finapps-forbes-com	agco	1.9%	$50.31	49.53	0.95	1,113,381	50.51	48.78	49.36	59.81	26.24	95 mil	16.8	5 bil	0.0	0.00	2.99	
finviz	agco	1.92%	50.31			1,113,381			49.36	-15.88%	91.73%	94.81m	16.51	4.68b			2.99	
fool	agco	+1.92%	$50.31	$49.53	0.95	1,112,383	$50.51	$48.78	$49.36	$59.81	$26.24		16.30	$4.77b				
foxbusiness	agco		$50.31		+0.95	1,114,283			$49.36									
google-finance	agco	(1.92%)	50.31	49.53	+0.95	1.11m	50.51	48.78		59.81	26.24	94.81m	16.80	4.77b			2.99	
howthemarketworks	agco	1.925%	50.31	49.53	0.95	1,113,381	50.51	48.78	49.36									
hpcwire	agco	+1.925%	50.31 usd	49.53	+0.9500	1,113,537	50.51	48.78	49.36	59.81	26.24	94,806,961						
insidestocks	agco	+1.92%	50.31	49.53	+0.95	1113381	50.51	48.78					price earnings ratio: 16.71					
investopedia	agco	+1.92 %	$50.31	49.53	+0.95				49.36									
investorguide	agco	+1.92%	50.31	49.53	+0.95		50.51	48.78		59.81	25.48		16.45	4.770b			3.00	
marketintellisearch	agco	1.92 %	$50.31	$49.53	0.95	1104.10k	$50.51	$48.78	$49.36			94.81m	16.51	4.68b	0.0 %		2.99	
marketwatch	agco	+1.92%	$50.09	open: 49.53	+0.95	256	$50.51	$48.78	$49.36	$59.81	$26.58		17.03	$4.63b			2.95	
minyanville	agco	+1.925%	50.31 usd	49.53	+0.9500	1,113,381	50.51	48.78	49.36	59.81	26.24	94,806,961						
msn-money	agco	+1.92%	50.31	49.53	+0.95	1.11 mil	50.51	48.78	49.36	59.81	26.24	94.81 mil	16.77	4.68 bil			2.99	
nasdaq-com	agco	1.92%	$ 50.31		0.95	1,113,381	$ 50.51	$ 48.78	$ 49.36	$ 59.81	$ 26.24	94,807,000	16.83	$ 4,769,740,170			$ 2.99	
optimum	agco	+1.92%	50.31 ( 4:02 pm edt)	49.53	+0.95	1,113,381	50.51	48.78	49.36	59.81	26.24	94.81m	16.8	4.8b			3.00	
paidcontent	agco	+1.925%	50.31 usd	49.53	+0.9500	1,113,381	50.51	48.78	49.36	59.81	26.24	94,806,961						
pc-quote	agco	1.92%	50.31	49.53	0.95	1,113,537	50.51	48.78	49.36	59.81	26.24	93,016,762	16.45333	4,679,673,000				
personal-wealth-biz	agco	+1.92%	50.31	49.53		1,114,283	50.51	48.78	49.36	59.81	25.48		16.45			0.00	3.00	
predictwallstreet	agco	+1.92%	50.31		+0.95	1,113,537												
raymond-james	agco	1.92	50.31	49.53	0.95	1,113,537	50.51	48.78	50.31	59.81	26.24		16.13				3.12	
renewable-energy-world	agco	+1.925%	50.31 usd	49.53	+0.9500	1,113,537	50.51	48.78	49.36	59.81	26.24	94,806,961						
screamingmedia	agco	+1.92%	$	open: 49.53	+0.95	256	$50.51	$48.78	$49.36	$59.81	$26.58		17.03	$4.63b			2.95	
scroli	agco	%	agco			0												
simple-stock-quotes	agco	+1.92%	last trade: 50.31		change: 0.950								p/e ratio: 16.45					
smartmoney	agco	(1.92%)	50.31	$49.53	0.95	1,113,537	$50.51	$48.78	$49.36	$59.81	$26.24			4,679,700	0.00%	$0.01		
stocknod	agco	+1.925%	50.31 usd	49.53	+0.9500	1,113,537	50.51	48.78	49.36	59.81	26.24	94,806,961						
stockpickr	agco	1.92%	$50.31 0.95 | 1.92%	49.53	0.95	1.11m	50.51	48.78	49.36	59.81	26.24							
stocksmart	agco	.0 %	$48.97	50.6	0	147,439	51.57	48.89										
stocktwits	agco	1.90%	50.30		+0.94													
streetinsider-com	agco	1.92%	50.31	$49.53	+0.95	1,113,381	$50.51	$48.78	$49.36	$59.81	$26.24		16.77				$3.00	
thecramerreport	agco		50.31	49.53	+0.95	1113537	50.51	48.78										
thestree	agco	1.92%	$50.31	49.53	0.95	1113381	50.51	48.78	49.36	-59.81	26.24	9.4806961e7		4.631320045e9				
tickerspy	agco	1.92%	$50.31	49.53	+0.95	1,113,381	50.51	48.78	49.36	59.81	26.24		16.5	4.6b	0.00%	$0.00		
tmx-quotemedia	agco	1.92%	50.310	49.530	0.950	1,114,283	50.510	48.780	49.360	59.810	26.240	94,806,961	16.50	4,769,738,208			3.00	
updown	agco	1.92%	$50.31	$49.53	$0.95	1,112,383	$50.51	$48.78	$49.36	$59.81	$26.24	94.80b	15.85	$4.68b			3.12	
wallstreetsurvivor	agco	1.92%	50.31	49.53	0.95	1,113,381	50.51	48.78		59.81	26.24		16.50	$5b			2.29	
yahoo-finance	agco	1.92%	50.31	49.53	0.95	1,113,381	50.51	48.78	49.36	59.81	26.24		16.77	4.77b			3.00	
ycharts-com	agco	+1.90%	50.30		+0.94					59.81	26.24		16.77	4.77b	0.00%		3.00	
zacks	agco	(1.92%)	50.31		0.95	vol.  1,113,381	50.51	48.78		59.81	26.24		16.4	4.68 b	0.00	0.00	3.01	
advfn	edr	2.22	8.76	8.6	0.19	523321	8.77	8.55										
barchart	edr	+2.22%	8.76	8.60	+0.19	523,321	8.77	8.55	8.57	8.78	5.72		21.17	$632.30 m	2.36%	$0.20	-0.72	
barrons	edr	2.22%	8.76	8.60	+0.19	523,121	8.77	8.55				57.54 million		$611.75 million	3.20%	$0.07		
bloomberg	edr	2.217%	8.760	8.600	0.190	523,321	8.770	8.550		8.78	5.87	72.225mil		632.693mil	2.288	0.070 regular cash	-0.130	
boston-com	edr	+2.217%	8.760 usd	8.600	+0.1900	523,321	8.770	8.550	8.570	8.755	5.870	72,225,239						
bostonmerchant	edr	+2.217%	8.760 usd	8.600	+0.1900	523,321	8.770	8.550	8.570	8.755	5.870	72,225,239						
business-insider	edr	+2.217%	8.760 usd	8.600	+0.1900	523,321	8.770	8.550	8.570	8.755	5.870	72,225,239						
chron	edr	+2.217%	8.760 usd	8.600	+0.1900	523,321	8.770	8.550	8.570	8.755	5.870	72,225,239						
cio-com	edr	+2.22%	8.760 usd	8.600	+0.1900	523,321	8.770	8.550	8.570	8.755	5.870	72,225,239		633m	2.4	0.2		
cnn-money	edr	+2.22%today&rsquo;s change	8.76data as of 4:01pm et	8.60	+0.19	523,121	8.77	8.55	8.57				nm	$632.7m	3.20%			
easystockalterts	edr	2.21%	8.76	8.60	+0.19	523121	8.77	8.55	8.57	8.78	5.87						-0.28	
eresearch-fidelity-com	edr	2.22%	8.7600	8.6000	0.1900	523,321	8.7700	8.5500	8.5700	8.7800	5.8700	72,225,000	nm	$618.97m	2.57%	$0.070000		
finance-abc7-com	edr	+2.217%	8.760 usd	8.600	+0.1900	523,321	8.770	8.550	8.570	8.755	5.870	72,225,239						
finance-abc7chicago-com	edr	+2.217%	8.760 usd	8.600	+0.1900	523,321	8.770	8.550	8.570	8.755	5.870	72,225,239						
financial-content	edr	+2.217%	8.760 usd	8.600	+0.1900	523,321	8.770	8.550	8.570	8.755	5.870	72,225,239						
finapps-forbes-com	edr	2.2%	$8.76	8.60	0.19	523,321	8.77	8.55	8.57	8.78	5.87	72 mil		633 mil	3.2	0.28	-0.72	
finviz	edr	2.22%	8.76			523,721			8.57	-0.23%	53.25%	72.23m		619.01m		0.28	-0.28	
fool	edr	+2.10%	$8.75	$8.60	0.18	477,142	$8.77	$8.55	$8.57	$8.78	$5.87		0.00	$631.97m	3.60%	0.28		
foxbusiness	edr		$8.76		+0.19	532,684			$8.57									
google-finance	edr	(2.22%)	8.76	8.60	+0.19	523,321.00	8.77	8.55		8.78	5.87	72.23m		632.69m	3.20	0.07	-0.28	
howthemarketworks	edr	2.217%	8.76	8.6	0.19	523,321	8.77	8.55	8.57									
hpcwire	edr	+2.217%	8.760 usd	8.600	+0.1900	523,321	8.770	8.550	8.570	8.755	5.870	72,225,239						
insidestocks	edr	+2.22%	8.76	8.60	+0.19	523321	8.77	8.55										
investopedia	edr	+2.22 %	$8.76	8.60	+0.19				8.57									
investorguide	edr	+2.22%	8.76	8.60	+0.19		8.77	8.55		8.58	5.47			632.7m			-0.681	
marketintellisearch	edr	2.22 %	$8.76	$8.60	0.19	566.20k	$8.77	$8.55	$8.57			72.23m	0.00	0.62b	3.27 %		-0.28	
marketwatch	edr	+2.22%	$8.76	open: 8.60	+0.19	9,563	$8.77	$8.55	$8.57	$8.78	$5.87			$611.75m	3.20%	0.07		
minyanville	edr	+2.217%	8.760 usd	8.600	+0.1900	523,321	8.770	8.550	8.570	8.755	5.870	72,225,239						
msn-money	edr	+2.22%	8.76	8.60	+0.19	523,321	8.77	8.55	8.57	8.78	5.87	72.23 mil	-31.29	618.97 mil	3.27%	0.28	-0.74	
nasdaq-com	edr	2.22%	$ 8.76		0.19	523,121	$ 8.77	$ 8.55	$ 8.57	$ 8.78	$ 5.87	72,225,000		$ 632,691,000	2.33 %	$0.200000	$ -0.72	
optimum	edr	+2.22%	8.76 ( 4:01 pm edt)	8.60	+0.19	523,121	8.77	8.55	8.57	8.78	5.87	72.23m		632.7m	2.28	0.20	-0.28	
paidcontent	edr	+2.217%	8.760 usd	8.600	+0.1900	523,321	8.770	8.550	8.570	8.755	5.870	72,225,239						
pc-quote	edr	2.22%	8.76	8.6	0.19	532,684	8.77	8.55	8.57	8.78	5.87	70,658,482	-30.60714	618,968,000		0.07		
personal-wealth-biz	edr	+2.22%	8.76	8.60		532,684	8.77	8.55	8.57	8.58	5.47				2.33	0.20	-0.681	
predictwallstreet	edr	+2.22%	8.76		+0.19	523,321												
raymond-james	edr	2.22	8.76	8.60	0.19	523,321	8.77	8.55	8.76	8.78	5.87						-0.28	
renewable-energy-world	edr	+2.217%	8.760 usd	8.600	+0.1900	523,321	8.770	8.550	8.570	8.755	5.870	72,225,239						
screamingmedia	edr	+2.22%	$	open: 8.60	+0.19	9,563	$8.77	$8.55	$8.57	$8.78	$5.87			$611.75m	3.20%	0.07		
scroli	edr	%	edr			0												
simple-stock-quotes	edr	+2.22%	last trade: 8.76		change: 0.190													
smartmoney	edr	(2.22%)	8.76	$8.60	0.19	523,321	$8.77	$8.55	$8.57	$8.78	$5.87			619,000	3.27%	$0.07		
stocknod	edr	+2.217%	8.760 usd	8.600	+0.1900	523,321	8.770	8.550	8.570	8.755	5.870	72,225,239						
stockpickr	edr	2.22%	$8.76 0.19 | 2.22%	8.59	0.19	523.32k	8.77	8.55	8.57	8.78	5.87							
stocksmart	edr	.0 %	$8.39	7.78	0	61,686	8.69	8.365										
stocktwits	edr	2.04%	8.74		+0.17													
streetinsider-com	edr	2.22%	8.76	$8.60	+0.19	523,121	$8.77	$8.55	$8.57	$8.78	$5.87						$-0.28	
thecramerreport	edr		8.76	8.60	+0.19	523721	8.76	8.57										
thestree	edr	2.22%	$8.76	8.59	0.19	523321	8.77	8.55	8.57	-8.78	5.87	7.2225239e7		6.11747774e8				
tickerspy	edr	2.22%	$8.76	8.60	+0.19	523,321	8.77	8.55	8.57	8.78	5.87		-30.6	616.3m	3.27%	$0.07		
tmx-quotemedia	edr	2.22%	8.760	8.600	0.190	532,684	8.770	8.550	8.570	8.780	5.870	72,225,239		632,693,094	3.267	0.070 usd	-0.72	
updown	edr	2.22%	$8.76	$8.60	$0.19	523,121	$8.77	$8.55	$8.57	$8.78	$5.87	72.22b		$619m			-0.68	
wallstreetsurvivor	edr	2.22%	8.76	8.60	0.19	523,321	8.77	8.55		8.78	5.87			$619m	3.30%	0.20 -	-0.73	
yahoo-finance	edr	2.22%	8.76	8.60	0.19	523,721	8.77	8.55	8.57	8.78	5.87			632.69m	3.30%	0.28	-0.68	
ycharts-com	edr	+2.04%	8.74		+0.17					8.78	5.87			631.21m	3.23%		-0.72	
zacks	edr	(2.22%)	8.76		0.19	vol.  523,321	8.77	8.55		8.78	5.87		21.42	618.97 m	2.33	0.20	.4	
advfn	abcb	0.23	8.89	8.87	0.02	35822	8.97	8.76										
barchart	abcb	+0.23%	8.89	8.87	+0.02	43,537	8.97	8.76	8.87	11.20	7.75		0.00	$211.32 m			-0.21	
barrons	abcb	0.23%	8.89	8.87	+0.02	34,888	8.97	8.76				21.97 million		$209.84 million	abcb has not issued dividends in more than 1 year.	$0.05		
bloomberg	abcb	0.225%	8.890	8.870	0.020	35,822	8.970	8.760		11.20	7.75	23.766mil		211.280mil			-0.650	
boston-com	abcb	+0.2255%	8.890 usd	8.870	+0.0200	35,822	8.970	8.760	8.870	11.20	7.750	23,766,044						
bostonmerchant	abcb	+0.2255%	8.890 usd	8.870	+0.0200	35,822	8.970	8.760	8.870	11.20	7.750	23,766,044						
business-insider	abcb	+0.2255%	8.890 usd	8.870	+0.0200	35,822	8.970	8.760	8.870	11.20	7.750	23,766,044						
chron	abcb	+0.2255%	8.890 usd	8.870	+0.0200	34,888	8.970	8.760	8.870	11.20	7.750	23,766,044						
cio-com	abcb	+0.23%	8.890 usd	8.870	+0.0200	34,888	8.970	8.760	8.870	11.20	7.750	23,766,044		211m				
cnn-money	abcb	+0.23%today&rsquo;s change	8.89data as of 4:00pm et	8.87	+0.02	31,807	8.97	8.76	8.87				nm	$211.3m				
easystockalterts	abcb	0.23%	8.89	8.87	+0.02	34888	8.97	8.76	8.87	11.20	7.75						-0.18	
eresearch-fidelity-com	abcb	0.23%	8.8900	8.8700	0.0200	34,888	8.9700	8.7600	8.8700	11.2000	7.7500	23,766,000	nm	$210.80m				
finance-abc7-com	abcb	+0.2255%	8.890 usd	8.870	+0.0200	34,888	8.970	8.760	8.870	11.20	7.750	23,766,044						
finance-abc7chicago-com	abcb	+0.2255%	8.890 usd	8.870	+0.0200	34,888	8.970	8.760	8.870	11.20	7.750	23,766,044						
financial-content	abcb	+0.2255%	8.890 usd	8.870	+0.0200	34,888	8.970	8.760	8.870	11.20	7.750	23,766,044						
finapps-forbes-com	abcb	0.2%	$8.89	8.87	0.02	34,888	8.97	8.76	8.87	11.20	7.75	24 mil		211 mil	0.0	0.00	-0.21	
finviz	abcb	0.23%	8.89			34,888			8.87	-20.62%	14.71%	23.77m		210.84m		0.19	-0.20	
fool	abcb	+0.23%	$8.89	$8.87	0.02	34,888	$8.97	$8.76	$8.87	$11.20	$7.75		0.00	$211.28m	2.20%	0.20		
foxbusiness	abcb		$8.89		+0.02	35,822			$8.87									
google-finance	abcb	(0.23%)	8.89	8.87	+0.02	34,888.00	8.97	8.76		11.20	7.75	23.77m		211.28m			-0.20	
howthemarketworks	abcb	0.225%	8.89	8.87	0.02	30,907	8.97	8.76	8.87									
hpcwire	abcb	+0.2255%	8.890 usd	8.870	+0.0200	35,822	8.970	8.760	8.870	11.20	7.750	23,766,044						
insidestocks	abcb	+0.23%	8.89	8.87	+0.02	34888	8.97	8.76										
investopedia	abcb	+0.23 %	$8.89	8.87	+0.02				8.87									
investorguide	abcb	+0.23%	8.89	8.87	+0.02		8.97	8.76		11.20	7.75			211.3m			-0.20	
marketintellisearch	abcb	0.23 %	$8.89	$8.87	0.02	39.80k	$8.97	$8.76	$8.87			23.77m	0.00	0.21b	2.19 %		-0.20	
marketwatch	abcb	+0.23%	$8.89	open: 8.87	+0.02	4,015	$8.97	$8.76	$8.87	$11.20	$7.75			$209.84m				
minyanville	abcb	+0.2255%	8.890 usd	8.870	+0.0200	34,888	8.970	8.760	8.870	11.20	7.750	23,766,044						
msn-money	abcb	+0.23%	8.89	8.87	+0.02	34,888	8.97	8.76	8.87	11.20	7.75	23.77 mil	-55.56	210.8 mil			-0.20	
nasdaq-com	abcb	0.23%	$ 8.89	$ 8.87	0.02	34,888	$ 8.97	$ 8.76	$ 8.87	$ 11.20	$ 7.75	23,766,000		$ 211,279,740			$ -0.21	
optimum	abcb	+0.23%	8.89 ( 4:30 pm edt)	8.87	+0.02	34,888	8.97	8.76	8.87	11.20	7.75	23.77m		211.3m	2.25	0.20	-0.18	
paidcontent	abcb	+0.2255%	8.890 usd	8.870	+0.0200	34,888	8.970	8.760	8.870	11.20	7.750	23,766,044						
pc-quote	abcb	0.23%	8.89	8.87	0.02	35,822	8.97	8.76	8.87	11.20	7.75	23,712,531	-55.4375	210,804,000		0.04863		
personal-wealth-biz	abcb	+0.23%	8.89	8.87		35,822	8.97	8.76	8.87	11.20	7.75					0.00	-0.20	
predictwallstreet	abcb	+0.23%	8.87		+0.02	34,888												
raymond-james	abcb	0.23	8.89	8.87	0.02	34,888	8.97	8.76	8.89	11.20	7.75						-0.21	
renewable-energy-world	abcb	+0.2255%	8.890 usd	8.870	+0.0200	34,888	8.970	8.760	8.870	11.20	7.750	23,766,044						
screamingmedia	abcb	+0.23%	$	open: 8.87	+0.02	4,015	$8.97	$8.76	$8.87	$11.20	$7.75			$209.84m				
scroli	abcb	%	abcb			0												
simple-stock-quotes	abcb	+0.23%	last trade: 8.89		change: 0.020													
smartmoney	abcb	(0.23%)	8.89	$8.87	0.02	35,822	$8.97	$8.76	$8.87	$11.20	$7.75			210,800	0.00%	$0.05		
stocknod	abcb	+0.2255%	8.890 usd	8.870	+0.0200	35,822	8.970	8.760	8.870	11.20	7.750	23,766,044						
stockpickr	abcb	0.23%	$8.89 0.02 | 0.23%	8.87	0.02	34.89k	8.97	8.76	8.87	11.20	7.75							
stocksmart	abcb	.0 %	$8.72	10.75	0	3,461	9.185	8.72										
stocktwits	abcb	-0.11%	8.86		-0.01													
streetinsider-com	abcb	0.23%	8.89	$8.87	+0.02	34,888	$8.97	$8.76	$8.87	$11.20	$7.75						$-0.18	
thecramerreport	abcb		8.89	8.87	+0.02	34888	8.97	8.76										
thestree	abcb	0.23%	$8.89	8.87	0.02	34888	8.97	8.76	8.87	-11.2	7.75	2.3766044e7		2.09378848e8				
tickerspy	abcb	0.23%	$8.89	8.87	+0.02	34,888	8.97	8.76	8.87	11.20	7.75		-55.4	210.8m	0.00%	$0.05		
tmx-quotemedia	abcb	0.23%	8.890	8.870	0.020	35,822	8.970	8.760	8.870	11.200	7.750	23,766,044		211,280,131			-0.18	
updown	abcb	0.23%	$8.89	$8.87	$0.02	31,027	$8.97	$8.76	$8.87	$11.20	$7.75	23.76b		$211m			-0.18	
wallstreetsurvivor	abcb	0.23%	8.89	8.87	0.02	30,907	8.97	8.76		11.20	7.75			$211m			-0.35	
yahoo-finance	abcb	0.23%	8.89	8.87	0.02	34,888	8.97	8.76	8.87	11.20	7.75			211.28m			-0.20	
ycharts-com	abcb	-0.11%	8.86		-0.01					11.20	7.75			210.60m	0.00%		-0.16	
zacks	abcb	(0.23%)	8.89		0.02	vol.  34,888	8.97	8.76		11.20	7.75			210.80 m	0.00	0.00	-.35	
advfn	gsat	-0.81	1.22	1.24	-0.01	211005	1.26	1.21										
barchart	gsat	-0.81%	1.22	1.24	-0.01	211,005	1.26	1.21	1.23	1.95	1.00		0.00	$354.63 m			-0.24	
barrons	gsat	0.81%	1.22	1.24	-0.01	197,747	1.26	1.21				285.32 million		$384.20 million	gsat has not issued dividends in more than 1 year.			
bloomberg	gsat	-0.813%	1.220	1.240	-0.010	211,005	1.260	1.210		1.95	1.00	292.503mil		380.370mil			-0.210	
boston-com	gsat	-0.8130%	1.220 usd	1.240	-0.0100	211,005	1.260	1.210	1.230	1.950	1.000	292,503,005						
bostonmerchant	gsat	-0.8130%	1.220 usd	1.240	-0.0100	211,005	1.260	1.210	1.230	1.950	1.000	292,503,005						
business-insider	gsat	-0.8130%	1.220 usd	1.240	-0.0100	211,005	1.260	1.210	1.230	1.950	1.000	292,503,005						
chron	gsat	-0.8130%	1.220 usd	1.240	-0.0100	210,505	1.260	1.210	1.230	1.950	1.000	292,503,005						
cio-com	gsat	-0.81%	1.220 usd	1.240	-0.0100	210,505	1.260	1.210	1.230	1.950	1.000	292,503,005		357m				
cnn-money	gsat	-0.81%today&rsquo;s change	1.22data as of 4:00pm et	1.25	-0.01	197,747	1.26	1.21	1.23				nm	$356.9m				
easystockalterts	gsat	-0.81%	1.22	1.24	-0.01	210505	1.26	1.21	1.23	1.95	1.00						-0.24	
eresearch-fidelity-com	gsat	-0.81%	1.2200	1.2400	-0.0100	211,005	1.2600	1.2100	1.2300	1.9500	1.0000	292,503,000	nm	$359.78m				
finance-abc7-com	gsat	-0.8130%	1.220 usd	1.240	-0.0100	210,505	1.260	1.210	1.230	1.950	1.000	292,503,005						
finance-abc7chicago-com	gsat	-0.8130%	1.220 usd	1.240	-0.0100	210,505	1.260	1.210	1.230	1.950	1.000	292,503,005						
financial-content	gsat	-0.8130%	1.220 usd	1.240	-0.0100	210,505	1.260	1.210	1.230	1.950	1.000	292,503,005						
finapps-forbes-com	gsat	-0.8%	$1.22	1.24	-0.01	211,005	1.26	1.21	1.23	1.95	1.00	293 mil		357 mil	0.0	0.00		
finviz	gsat	-0.81%	1.22			211,005			1.23	-37.44%	22.00%	292.50m		359.78m			-0.24	
fool	gsat	-0.81%	$1.22	$1.24	-0.01	211,005	$1.26	$1.21	$1.23	$1.95	$1.00		0.00	$380.37m				
foxbusiness	gsat		$1.22		-0.01	211,005			$1.23									
google-finance	gsat	(-0.81%)	1.22	1.24	-0.01	211,005.00	1.26	1.21		1.95	1.00	311.78m		380.37m			-0.24	
howthemarketworks	gsat	-0.813%	1.22	1.24	-0.01	197,247	1.26	1.21	1.23									
hpcwire	gsat	-0.8130%	1.220 usd	1.240	-0.0100	211,005	1.260	1.210	1.230	1.950	1.000	292,503,005						
insidestocks	gsat	-0.81%	1.22	1.24	-0.01	211005	1.26	1.21										
investopedia	gsat	-0.81 %	$1.22	1.24	-0.01				1.23									
investorguide	gsat	-0.81%	1.22	1.24	-0.01		1.26	1.21		2.11	1.00			380.4m			-0.231	
marketintellisearch	gsat	-0.81 %	$1.22	$1.24	-0.01	71.50k	$1.26	$1.21	$1.23			292.50m	0.00	0.36b	0.0 %		-0.24	
marketwatch	gsat	-0.81%	$1.22	open: 1.24	-0.01	13,258	$1.26	$1.21	$1.23	$1.95	$1.00			$384.20m				
minyanville	gsat	-0.8130%	1.220 usd	1.240	-0.0100	210,505	1.260	1.210	1.230	1.950	1.000	292,503,005						
msn-money	gsat	-0.81%	1.22	1.24	-0.01	211,005	1.26	1.21	1.23	1.95	1.00	292.50 mil	-3.59	359.78 mil			-0.24	
nasdaq-com	gsat	0.81%	$ 1.22	$ 1.24	0.01	211,005	$ 1.26	$ 1.21	$ 1.23	$ 1.95	$ 1	292,503,000		$ 356,853,660			$ -0.24	
optimum	gsat	-0.81%	1.22 ( 4:00 pm edt)	1.24	-0.01	197,247	1.26	1.21	1.23	1.95	1.00	292.50m		356.9m			-0.24	
paidcontent	gsat	-0.8130%	1.220 usd	1.240	-0.0100	210,505	1.260	1.210	1.230	1.950	1.000	292,503,005						
pc-quote	gsat	-0.81%	1.22	1.24	-0.01	211,005	1.26	1.21	1.23	1.95	1.00	295,487,377	-3.61765	360,495,000				
personal-wealth-biz	gsat	-0.81%	1.22	1.24	-0.01	211,005	1.26	1.21	1.23	2.11	1.00					0.00	-0.231	
predictwallstreet	gsat	-0.81%	1.22		-0.01	211,005												
raymond-james	gsat	-0.81	1.22	1.24	-0.01	211,005	1.26	1.21	1.22	1.95	1.00						-0.23	
renewable-energy-world	gsat	-0.8130%	1.220 usd	1.240	-0.0100	210,505	1.260	1.210	1.230	1.950	1.000	292,503,005						
screamingmedia	gsat	-0.81%	$	open: 1.24	-0.01	13,258	$1.26	$1.21	$1.23	$1.95	$1.00			$384.20m				
scroli	gsat	%	gsat			0												
simple-stock-quotes	gsat	-0.81%	last trade: 1.22		change: -0.010													
smartmoney	gsat	(-0.81%)	1.22	$1.24	-0.01	211,005	$1.26	$1.21	$1.23	$1.95	$1.00			359,800	0.00%	$0.00		
stocknod	gsat	-0.8130%	1.220 usd	1.240	-0.0100	211,005	1.260	1.210	1.230	1.950	1.000	292,503,005						
stockpickr	gsat	-0.81%	$1.22 -0.01 | -0.81%	1.24	-0.01	211.01k	1.26	1.21	1.23	1.95	1.00							
stocksmart	gsat	.0 %	$1.15	1.43	0	7,166	1.19	1.14										
stocktwits	gsat	-0.81%	1.22		-0.01													
streetinsider-com	gsat	0.81%	1.22	$1.24	-0.01	210,505	$1.26	$1.21	$1.23	$1.95	$1.00						$-0.24	
thecramerreport	gsat		1.22	1.24	-0.01	211005	1.26	1.21										
thestree	gsat	-0.81%	$1.22	1.24	-0.01	211005	1.26	1.21	1.23	-1.95	1.0	3.11778755e8		3.59778696e8				
tickerspy	gsat	-0.81%	$1.22	1.24	-0.01	197,747	1.26	1.21	1.23	1.95	1.00		-3.6	383.1m	0.00%	$0.00		
tmx-quotemedia	gsat	-0.81%	1.220	1.240	-0.010	211,005	1.260	1.210	1.230	1.950	1.000	311,778,755		380,370,081			-0.24	
updown	gsat	-0.81%	$1.22	$1.24	-$0.01	197,747	$1.26	$1.21	$1.23	$1.95	$1.00	311.77b		$383m			-0.24	
wallstreetsurvivor	gsat	-0.81%	1.22	1.24	-0.01	197,247	1.26	1.21		1.95	1.00			$360m			-0.34	
yahoo-finance	gsat	0.81%	1.22	1.24	0.01	211,005	1.26	1.21	1.23	1.95	1.00			380.37m			-0.23	
ycharts-com	gsat	-0.81%	1.22		-0.01					1.95	1.00			354.63m	0.00%		-0.23	
zacks	gsat	(-0.81%)	1.22		-0.01	vol.  211,005	1.26	1.21		1.95	1.00			360.49 m	0.00	0.00	-.24	
advfn	dhil	1.59	82.58	81.65	1.29	2823	82.58	81.65										
barchart	dhil	+1.39%	82.42	81.65	+1.13	1,979	82.43	81.65	81.29	82.90	42.78		16.68	$239.02 m			+4.78	
barrons	dhil	1.59%	82.58	81.65	+1.29	2,823	82.58	81.65				2.77 million		$231.32 million		$13		
bloomberg	dhil	1.587%	82.580	81.650	1.290	2,823	82.580	81.650		82.90	42.78	2.902mil	17.276	239.628mil	15.742	13.000 special cash	4.780	
boston-com	dhil	+1.587%	82.58 usd	81.65	+1.290	2,823	82.58	81.65	81.29	86.15	50.52	2,901,769						
bostonmerchant	dhil	+1.587%	82.58 usd	81.65	+1.290	2,823	82.58	81.65	81.29	86.15	50.52	2,901,769						
business-insider	dhil	+1.587%	82.58 usd	81.65	+1.290	2,823	82.58	81.65	81.29	86.15	50.52	2,901,769						
chron	dhil	+1.587%	82.58 usd	81.65	+1.290	2,823	82.58	81.65	81.29	86.15	50.52	2,901,769						
cio-com	dhil	+1.59%	82.58 usd	81.65	+1.290	2,823	82.58	81.65	81.29	86.15	50.52	2,901,769	17.28	240m				
cnn-money	dhil	+1.59%today&rsquo;s change	82.58data as of 4:00pm et	81.65	+1.29	2,823	82.58	81.65	81.29				17.3	$239.6m	12.11%			
easystockalterts	dhil	1.58%	82.58	81.65	+1.29	2823	82.58	81.65	81.29	86.15	50.52		17.28				4.78	
eresearch-fidelity-com	dhil	1.59%	82.5800	81.6500	1.2900	2,823	82.5800	81.6500	81.2900	86.1500	50.5200	2,902,000	17.01	$235.90m				
finance-abc7-com	dhil	+1.587%	82.58 usd	81.65	+1.290	2,823	82.58	81.65	81.29	86.15	50.52	2,901,769						
finance-abc7chicago-com	dhil	+1.587%	82.58 usd	81.65	+1.290	2,823	82.58	81.65	81.29	86.15	50.52	2,901,769						
financial-content	dhil	+1.587%	82.58 usd	81.65	+1.290	2,823	82.58	81.65	81.29	86.15	50.52	2,901,769						
finapps-forbes-com	dhil	1.6%	$82.58	81.65	1.29	2,823	82.58	81.65	81.29	86.15	50.52	3 mil		240 mil	0.0	0.00		
finviz	dhil	1.59%	82.58			2,823			81.29	-4.14%	63.46%	2.90m	17.04	235.74m			4.77	
fool	dhil	+1.39%	$82.42	$81.65	1.13	1,879	$82.43	$81.65	$81.29	$86.15	$50.52		16.40	$239.16m	14.00%	10.00		
foxbusiness	dhil		$82.58		+1.29	3,152			$81.29									
google-finance	dhil	(1.59%)	82.58	81.65	+1.29	2,823.00	82.58	81.65		86.15	50.52	2.90m	17.30	239.63m	null	null	4.77	
howthemarketworks	dhil	1.587%	82.58	81.65	1.29	2,823	82.58	81.65	81.29									
hpcwire	dhil	+1.587%	82.58 usd	81.65	+1.290	2,823	82.58	81.65	81.29	86.15	50.52	2,901,769						
insidestocks	dhil	+1.39%	82.42	81.65	+1.13	1879	82.43	81.65										
investopedia	dhil	+1.59 %	$82.58	81.65	+1.29				81.29									
investorguide	dhil	+1.59%	82.58	81.65	+1.29		82.58	81.65		86.15	50.52		17.01	239.6m			4.779	
marketintellisearch	dhil	1.59 %	$82.58	$81.65	1.29	3.60k	$82.58	$81.65	$81.29			2.90m	17.04	0.24b	0.0 %		4.77	
marketwatch	dhil	+1.59%	$82.58	open: 81.65	+1.29	2,823	$82.58	$81.65	$81.29	$86.15	$50.52		17.54	$231.32m		13.00	4.71	
minyanville	dhil	+1.587%	82.58 usd	81.65	+1.290	2,823	82.58	81.65	81.29	86.15	50.52	2,901,769						
msn-money	dhil	+1.59%	82.58	81.65	+1.29	2,823	82.58	81.65	81.29	86.15	50.52	2.90 mil	17.28	235.88 mil			4.77	
nasdaq-com	dhil	1.59%	$ 82.58	$ 81.65	1.29	2,823	$ 82.58	$ 81.65	$ 81.29	$ 86.15	$ 50.52	2,902,000	17.28	$ 239,647,160			$ 4.78	
optimum	dhil	+1.59%	82.58 ( 4:00 pm edt)	81.65	+1.29	2,823	82.58	81.65	81.29	86.15	50.52	2.90m	17.3	239.6m	12.11	10.00	4.78	
paidcontent	dhil	+1.587%	82.58 usd	81.65	+1.290	2,823	82.58	81.65	81.29	86.15	50.52	2,901,769						
pc-quote	dhil	1.59%	82.58	81.65	1.29	3,152	82.58	81.65	81.29	86.15	50.52	2,856,667	17.00628	235,904,000		13.0		
personal-wealth-biz	dhil	+1.59%	82.58	81.65		3,152	82.58	81.65	81.29	86.15	50.52		17.01			0.00	4.779	
predictwallstreet	dhil	+1.59%	82.58		+1.29	2,823												
raymond-james	dhil	1.59	82.58	81.65	1.29	2,823	82.58	81.65	82.58	86.15	50.52		17.28				4.78	
renewable-energy-world	dhil	+1.587%	82.58 usd	81.65	+1.290	2,823	82.58	81.65	81.29	86.15	50.52	2,901,769						
screamingmedia	dhil	+1.59%	$	open: 81.65	+1.29	2,823	$82.58	$81.65	$81.29	$86.15	$50.52		17.54	$231.32m		13.00	4.71	
scroli	dhil	%	dhil			0												
simple-stock-quotes	dhil	+1.59%	last trade: 82.58		change: 1.290								p/e ratio: 17.01					
smartmoney	dhil	(1.59%)	82.58	$81.65	1.29	2,823	$82.58	$81.65	$81.29	$86.15	$50.52			235,900	0.00%	$13.00		
stocknod	dhil	+1.587%	82.58 usd	81.65	+1.290	2,823	82.58	81.65	81.29	86.15	50.52	2,901,769						
stockpickr	dhil	1.59%	$82.58 1.29 | 1.59%	81.65	1.29	2.82k	82.58	81.65	81.29	86.15	50.52							
stocksmart	dhil	.0 %	$79	72.36	0	437	80.55	79										
stocktwits	dhil	2.41%	81.63		+1.92													
streetinsider-com	dhil	1.59%	82.58	$81.65	+1.29	2,823	$82.58	$81.65	$81.29	$86.15	$50.52		17.28				$4.78	
thecramerreport	dhil		82.58	81.65	+1.29	2823	82.58	81.65										
thestree	dhil	1.59%	$82.58	81.65	1.29	2823	82.58	81.65	81.29	-86.15	50.52	2901769.0		2.31300007e8				
tickerspy	dhil	1.59%	$82.58	81.65	+1.29	2,823	82.58	81.65	81.29	86.15	50.52		17.0	235.6m	0.00%	$13.00		
tmx-quotemedia	dhil	1.59%	82.580	81.650	1.290	3,152	82.580	81.650	81.290	86.150	50.520	2,901,769	17.00	239,628,084			4.78	
updown	dhil	1.59%	$82.58	$81.65	$1.29	2,823	$82.58	$81.65	$81.29	$86.15	$50.52	2.90b	17.01	$236m			4.78	
wallstreetsurvivor	dhil	1.59%	82.58	81.65	1.29	2,823	82.58	81.65		86.15	50.52		17.00	$236m		13.00 -	4.48	
yahoo-finance	dhil	1.59%	82.58	81.65	1.29	2,823	82.58	81.65	81.29	86.15	50.52		17.28	239.56m			4.78	
ycharts-com	dhil	+1.98%	81.29		+1.58					86.15	50.52		17.01	235.74m	0.00%		4.78	
zacks	dhil	(1.59%)	82.58		1.29	vol.  2,823	82.58	81.65		86.15	50.52		17.01	235.90 m	0.00	0.00	4.78	
advfn	alc	-0.18	16.75	16.79	-0.03	53735	16.86	16.46										
barchart	alc	-0.18%	16.75	16.79	-0.03	53,735	16.86	16.46	16.78	19.50	13.00		20.49	$192.12 m	0.3%	$0.05	+1.53	
barrons	alc	0.18%	16.75	16.79	-0.03	50,433	16.86	16.46				23.41 million		$361.57 million		$0.1		
bloomberg	alc	-0.179%	16.750	16.790	-0.030	53,735	16.860	16.460		19.61	13.08	19.999mil	19.940	360.478mil	0.597	0.100 regular cash	0.840	
boston-com	alc	-0.1788%	16.75 usd	16.79	-0.0300	53,735	16.86	16.46	16.78	39.22	15.94	19,999,278						
bostonmerchant	alc	-0.1788%	16.75 usd	16.79	-0.0300	53,735	16.86	16.46	16.78	39.22	15.94	19,999,278						
business-insider	alc	-0.1788%	16.75 usd	16.79	-0.0300	53,735	16.86	16.46	16.78	39.22	15.94	19,999,278						
chron	alc	-0.1788%	16.75 usd	16.79	-0.0300	52,967	16.86	16.46	16.78	39.22	15.94	19,999,278						
cio-com	alc	-0.18%	16.75 usd	16.79	-0.0300	52,967	16.86	16.46	16.78	39.22	15.94	19,999,278	21.75	335m	0.3	0.05		
cnn-money	alc	-0.18%	16.75	16.79	-0.03	50,433	16.86	16.46	16.78				21.8	$335.0m	2.39%			
easystockalterts	alc	-0.18%	16.75	16.79	-0.03	52967	16.86	16.46	16.78	39.22	15.94		21.75				0.77	
eresearch-fidelity-com	alc	-0.18%	16.7500	16.7900	-0.0300	52,967	16.8600	16.4600	16.7800	19.6100	13.0750	22,933,000	21.93	$384.82m	2.38%	$0.100000		
finance-abc7-com	alc	-0.1788%	16.75 usd	16.79	-0.0300	52,967	16.86	16.46	16.78	39.22	15.94	19,999,278						
finance-abc7chicago-com	alc	-0.1788%	16.75 usd	16.79	-0.0300	52,967	16.86	16.46	16.78	39.22	15.94	19,999,278						
financial-content	alc	-0.1788%	16.75 usd	16.79	-0.0300	52,967	16.86	16.46	16.78	39.22	15.94	19,999,278						
finapps-forbes-com	alc	-0.2%	$16.75	16.79	-0.03	52,967	16.86	16.46	16.78	19.61	13.07	23 mil	21.9	384 mil	2.4	0.40	0.76	
finviz	alc	-0.18%	16.75			52,967			16.78	-14.09%	28.87%	22.93m	21.75	384.08m		0.40	0.77	
fool	alc	-0.18%	$16.75	$16.79	-0.03	52,967	$16.86	$16.46	$16.78	$19.61	$13.07		21.50	$359.56m		0.40		
foxbusiness	alc		$16.75		-0.03	53,735			$16.78									
google-finance	alc	(-0.18%)	16.75	16.79	-0.03	52,967.00	16.86	16.46		19.61	13.07	21.58m	21.87	361.40m	2.39	0.10	0.77	
howthemarketworks	alc	-0.179%	16.75	16.79	-0.03	50,433	16.86	16.46	16.78									
hpcwire	alc	-0.1788%	16.75 usd	16.79	-0.0300	53,735	16.86	16.46	16.78	39.22	15.94	19,999,278						
insidestocks	alc	-0.18%	16.75	16.79	-0.03	50433	16.86	16.46					price earnings ratio: 20.43					
investopedia	alc	-0.18 %	$16.75	16.79	-0.03				16.78									
investorguide	alc	-0.18%	16.75	16.79	-0.03		16.86	16.46		19.61	13.075		21.74	387.8m			0.772	
marketintellisearch	alc	-0.18 %	$16.75	$16.79	-0.03	28.40k	$16.86	$16.46	$16.78			22.93m	21.79	0.38b	2.38 %		0.77	
marketwatch	alc	-0.18%	$16.75	open: 16.79	-0.03	3,402	$16.86	$16.46	$16.78	$39.22	$15.94		21.81	$361.57m		0.10	0.77	
minyanville	alc	-0.1788%	16.75 usd	16.79	-0.0300	52,967	16.86	16.46	16.78	39.22	15.94	19,999,278						
msn-money	alc	-0.18%	16.75	16.79	-0.03	52,967	16.86	16.46	16.78	19.61	13.08	22.93 mil	21.90	384.82 mil	2.38%	0.40	0.77	
nasdaq-com	alc	0.18%	$ 16.75		0.03	52,967	$ 16.86	$ 16.46	$ 16.78	$ 19.61	$ 13.075	20,006,000	21.9	$ 335,100,500			$ 0.77	
optimum	alc	-0.18%	16.75 ( 4:15 pm edt)	16.79	-0.03	52,967	16.86	16.46	16.78	39.22	15.94	20.00m	21.8	335.0m			0.77	
paidcontent	alc	-0.1788%	16.75 usd	16.79	-0.0300	52,967	16.86	16.46	16.78	39.22	15.94	19,999,278						
pc-quote	alc	-0.18%	16.75	16.79	-0.03	53,735	16.86	16.46	16.78	19.61	13.08	20,035,821	22.07895	335,600,000		0.1		
personal-wealth-biz	alc	-0.18%	16.75	16.79	-0.03	53,735	16.86	16.46	16.78	19.61	13.075		21.74		0.60	0.10	0.772	
predictwallstreet	alc	-0.18%	16.75		-0.03	52,967												
raymond-james	alc	-0.18	16.75	16.79	-0.03	52,967	16.86	16.46	16.75	19.61	13.08		10.74				1.56	
renewable-energy-world	alc	-0.1788%	16.75 usd	16.79	-0.0300	52,967	16.86	16.46	16.78	39.22	15.94	19,999,278						
screamingmedia	alc	-0.18%	$	open: 16.79	-0.03	3,402	$16.86	$16.46	$16.78	$39.22	$15.94		21.81	$361.57m		0.10	0.77	
scroli	alc	%	alc			0												
simple-stock-quotes	alc	-0.18%	last trade: 16.75		change: -0.030								p/e ratio: 21.74					
smartmoney	alc	(-0.18%)	16.75	$16.79	-0.03	53,735	$16.86	$16.46	$16.78	$19.61	$13.08			335,600	0.30%	$0.05		
stocknod	alc	-0.1788%	16.75 usd	16.79	-0.0300	53,735	16.86	16.46	16.78	39.22	15.94	19,999,278						
stockpickr	alc	-0.18%	$16.75 -0.03 | -0.18%	16.79	-0.03	52.97k	16.86	16.46	16.78	19.61	13.08							
stocksmart	alc	.0 %	$32.5	33.25	0	3,328	33.03	32.48										
stocktwits	alc	-0.30%	16.73		-0.05													
streetinsider-com	alc	0.18%	16.75	$16.79	-0.03	52,967	$16.86	$16.46	$16.78	$39.22	$15.94		21.75				$0.77	
thecramerreport	alc		16.75	16.79	-0.03	52967	16.86	16.46										
thestree	alc	-0.18%	$16.75	16.79	-0.03	52967	16.86	16.46	16.78	-19.61	13.08	2.1466371e7		3.3598787e8				
tickerspy	alc	-0.18%	$16.75	16.79	-0.03	52,967	16.86	16.46	16.78	19.61	13.07		22.1	360.1m	2.38%	$0.10		
tmx-quotemedia	alc	-0.18%	16.750	16.790	-0.030	53,735	16.860	16.460	16.780	19.610	13.075	21,466,371	21.90	359,561,714	2.384	0.100 usd	0.77	
wallstreetsurvivor	alc	-0.18%	16.75	16.79	-0.03	50,433	16.86	16.46		19.61	13.08		21.90	$336m	0.30%		0.71	
yahoo-finance	alc	0.18%	16.75	16.79	0.03	52,967	16.86	16.46	16.78	19.61	13.08		21.70	387.81m	0.30%	0.05	0.77	
ycharts-com	alc	-0.30%	16.73		-0.05					19.61	13.07		10.93	383.79m	0.30%		1.53	
zacks	alc	(-0.18%)	16.75		-0.03	vol.  52,967	16.86	16.46		19.61	13.08		20.46	384.80 m	0.30	0.05	.82	
advfn	ba	0.50	74.3	73.81	0.37	3395232	74.73	73.8										
barchart	ba	+0.50%	74.30	73.81	+0.37	3,124,167	74.73	73.80	73.93	80.23	58.47		18.04	$54.76 b	2.31%	$1.68	+4.52	
barrons	ba	0.50%	74.30	73.81	+0.37	3.395m	74.73	73.80				744.30 million		$53.69 billion	2.26%	$0.42		
bloomberg	ba	0.500%	74.300	73.810	0.370	3,395,232	74.730	73.800		80.65	59.48	738.275mil	18.298	54,846.440mil	2.263	0.420 regular cash	4.060	
boston-com	ba	+0.4869%	74.29 usd	73.81	+0.3600	3,395,232	74.73	73.80	73.93	80.42	59.48	738,274,839						
bostonmerchant	ba	+0.4869%	74.29 usd	73.81	+0.3600	3,395,232	74.73	73.80	73.93	80.42	59.48	738,274,839						
business-insider	ba	+0.4869%	74.29 usd	73.81	+0.3600	3,395,232	74.73	73.80	73.93	80.42	59.48	738,274,839						
chron	ba	+0.4869%	74.29 usd	73.81	+0.3600	3,395,232	74.73	73.80	73.93	80.42	59.48	738,274,839						
cio-com	ba	+0.49%	74.29 usd	73.81	+0.3600	3,395,232	74.73	73.80	73.93	80.42	59.48	738,274,839	16.40	55b	2.4	1.68		
cnn-money	ba	+0.45%today&rsquo;s change	74.26data as of 3:59pm et	73.81	+0.33	3,394,757	74.73	73.80	73.93				16.4	$54.8b	2.26%			
easystockalterts	ba	0.49%	74.29	73.81	+0.36	3392741	74.73	73.80	73.93	80.42	59.48		16.40				4.53	
eresearch-fidelity-com	ba	0.50%	74.3000	73.8100	0.3700	3,395,232	74.7300	73.8000	73.9300	80.6500	59.4800	738,275,000	16.36	$54.58b	2.27%	$0.420000		
finance-abc7-com	ba	+0.4869%	74.29 usd	73.81	+0.3600	3,395,232	74.73	73.80	73.93	80.42	59.48	738,274,839						
finance-abc7chicago-com	ba	+0.4869%	74.29 usd	73.81	+0.3600	3,395,232	74.73	73.80	73.93	80.42	59.48	738,274,839						
financial-content	ba	+0.4869%	74.29 usd	73.81	+0.3600	3,395,232	74.73	73.80	73.93	80.42	59.48	738,274,839						
finapps-forbes-com	ba	0.5%	$74.30	73.81	0.37	3,395,432	74.73	73.80	73.93	80.65	59.48	738 mil	16.4	55 bil	2.3	1.68	4.52	
finviz	ba	0.45%	74.26			3,282,035			73.93	-7.43%	27.00%	738.27m	16.32	54.58b		1.68	4.53	
fool	ba	+0.49%	$74.29	$73.81	0.36	2,933,497	$74.73	$73.80	$73.93	$80.65	$59.48		16.10	$54.85b	2.70%	1.68		
foxbusiness	ba		$74.28		+0.35	3,338,608			$73.93									
google-finance	ba	(0.46%)	74.27	73.81	+0.34	3.40m	74.73	73.80		80.65	59.48	738.27m	16.39	54.83b	2.26	0.42	4.53	
howthemarketworks	ba	0.433%	74.25	73.81	0.32	3,370,071	74.73	73.8	73.93									
hpcwire	ba	+0.4869%	74.29 usd	73.81	+0.3600	3,395,232	74.73	73.80	73.93	80.42	59.48	738,274,839						
insidestocks	ba	+0.41%	74.23	73.81	+0.30	2945834	74.73	73.80					price earnings ratio: 16.42					
investopedia	ba	+0.42 %	$74.24	73.81	+0.31				73.93									
investorguide	ba	+0.50%	74.30	73.81	+0.37		74.71	73.81		80.65	59.48		16.33	54.854b			4.527	
marketintellisearch	ba	0.46 %	$74.27	$73.81	0.34	3577.70k	$74.73	$73.80	$73.93			738.27m	16.32	54.58b	2.27 %		4.53	
marketwatch	ba	+0.50%	$74.36	open: 73.81	+0.37	38,100	$74.73	$73.80	$73.93	$80.65	$59.48		16.48	$53.69b	2.26%	0.42	4.51	
minyanville	ba	+0.4869%	74.29 usd	73.81	+0.3600	3,395,232	74.73	73.80	73.93	80.42	59.48	738,274,839						
msn-money	ba	+0.50%	74.30	73.81	+0.37	3.4 mil	74.73	73.80	73.93	80.65	59.48	738.27 mil	16.37	54.58 bil	2.27%	1.68	4.52	
nasdaq-com	ba	0.42%	$ 74.24		0.31	3,216,472	$ 74.73	$ 73.80	$ 73.93	$ 80.65	$ 59.48	738,275,000	16.42	$ 54,809,536,000	2.27 %	$1.680000	$ 4.52	
optimum	ba	+0.42%	74.24 ( 3:55 pm edt)	73.81	+0.31	3,209,795	74.73	73.80	73.93	80.42	59.48	738.27m	16.4	54.8b	2.26	1.68	4.53	
paidcontent	ba	+0.4869%	74.29 usd	73.81	+0.3600	3,395,232	74.73	73.80	73.93	80.42	59.48	738,274,839						
pc-quote	ba	0.46%	74.27	73.81	0.34	3,630,720	74.73	73.8	73.93	80.65	59.48	734,895,247	16.28414	54,580,670,000		0.42		
personal-wealth-biz	ba	+0.45%	74.26	73.81		3,394,116	74.73	73.80	73.93	80.65	59.48		16.33		2.27	1.68	4.527	
predictwallstreet	ba	+0.50%	74.30		+0.37	3,395,232												
raymond-james	ba	0.50	74.30	73.81	0.37	3,395,232	74.73	73.80	74.30	80.65	59.48		16.29				4.56	
renewable-energy-world	ba	+0.4869%	74.29 usd	73.81	+0.3600	3,395,232	74.73	73.80	73.93	80.42	59.48	738,274,839						
screamingmedia	ba	+0.50%	$	open: 73.81	+0.37	38,800	$74.73	$73.80	$73.93	$80.65	$59.48		16.48	$53.69b	2.26%	0.42	4.51	
scroli	ba	0.46%	ba 74.27	73.81	0.34	3,081,491	74.73	73.80	73.93	80.65	59.48		16.39				4.53	
simple-stock-quotes	ba	+0.43%	last trade: 74.25		change: 0.320								p/e ratio: 16.33					
smartmoney	ba	(0.50%)	74.30	$73.81	0.37	3,395,232	$74.73	$73.80	$73.93	$80.65	$59.48			54,580,700	2.27%	$0.42		
stocknod	ba	+0.4869%	74.29 usd	73.81	+0.3600	3,395,232	74.73	73.80	73.93	80.42	59.48	738,274,839						
stockpickr	ba	0.46%	$74.27 0.34 | 0.46%	74.09	0.34	3.25m	74.73	73.80	73.93	80.65	59.48							
stocksmart	ba	.0 %	$75.405	64.9	0	470,982	78.07	75.29										
stocktwits	ba	0.47%	74.28		+0.35													
streetinsider-com	ba	0.49%	74.29	$73.81	+0.36	3,392,741	$74.73	$73.80	$73.93	$80.42	$59.48		16.40				$4.53	
thecramerreport	ba		74.26	73.81	+0.33	3366257	74.73	73.80										
thestree	ba	0.46%	$74.27	74.09	0.34	3249065	74.73	73.8	73.93	-80.65	59.48	7.38274839e8		5.3687346292e10				
tickerspy	ba	0.43%	$74.25	73.81	+0.32	3,274,202	74.73	73.80	73.93	80.65	59.48		16.3	54.5b	2.27%	$0.42		
tmx-quotemedia	ba	0.50%	74.300	73.810	0.370	3,395,232	74.730	73.800	73.930	80.650	59.480	738,274,839	16.40	54,853,820,538	2.272	0.420 usd	4.52	
updown	ba	0.50%	$74.30	$73.81	$0.37	3,395,057	$74.73	$73.80	$73.93	$80.65	$59.48	738.27b	16.22	$54.58b			4.56	
wallstreetsurvivor	ba	0.43%	74.25	73.81	0.32	3,370,071	74.73	73.80		80.65	59.48		16.40	$55b	2.30%	1.68 -	4.45	
yahoo-finance	ba	0.50%	74.30	73.81	0.37	3,394,591	74.73	73.80	73.93	80.65	59.48		16.41	54.85b	2.30%	1.68	4.53	
ycharts-com	ba	+0.47%	74.28		+0.35					80.65	59.48		16.40	54.75b	2.29%		4.53	
zacks	ba	(0.45%)	74.26		0.33	vol.  3,394,957	74.73	73.80		80.65	59.48		18.34	54.58 b	2.27	1.68	4.03	
advfn	vlgea	-0.04	27.7	27.66	-0.01	13210	27.93	27.6										
barchart	vlgea	-0.04%	27.70	27.66	-0.01	15,683	27.93	27.60	27.71	33.79	24.25		14.94	$372.29 m	1.44%	$0.40	+1.44	
barrons	vlgea	0.04%	27.70	27.66	-0.01	13,210	27.93	27.60				26.76 million		$202.92 million	1.44%	$0.1		
bloomberg	vlgea	-0.036%	27.700	27.660	-0.010	13,210	27.930	27.600		33.99	24.52	7.302mil	13.850	372.369mil	6.137	0.100 regular cash	2.000	
boston-com	vlgea	-0.0361%	27.70 usd	27.66	-0.0100	13,210	27.93	27.60	27.71	33.99	24.52	7,301,810						
bostonmerchant	vlgea	-0.0361%	27.70 usd	27.66	-0.0100	13,210	27.93	27.60	27.71	33.99	24.52	7,301,810						
business-insider	vlgea	-0.0361%	27.70 usd	27.66	-0.0100	13,210	27.93	27.60	27.71	33.99	24.52	7,301,810						
chron	vlgea	-0.0361%	27.70 usd	27.66	-0.0100	13,210	27.93	27.60	27.71	33.99	24.52	7,301,810						
cio-com	vlgea	-0.04%	27.70 usd	27.66	-0.0100	13,210	27.93	27.60	27.71	33.99	24.52	7,301,810	29.47	202m	1.4	0.4		
cnn-money	vlgea	-0.04%	27.70	27.66	-0.01	13,210	27.93	27.60	27.71				29.5	$202.3m	1.44%			
easystockalterts	vlgea	-0.04%	27.70	27.66	-0.01	13210	27.93	27.60	27.71	33.99	24.52		29.47				0.94	
eresearch-fidelity-com	vlgea	-0.04%	27.7000	27.6600	-0.0100	13,210	27.9300	27.6000	27.7100	33.9900	24.5200	13,678,000	17.99	$379.02m	1.44%	$0.100000		
finance-abc7-com	vlgea	-0.0361%	27.70 usd	27.66	-0.0100	13,210	27.93	27.60	27.71	33.99	24.52	7,301,810						
finance-abc7chicago-com	vlgea	-0.0361%	27.70 usd	27.66	-0.0100	13,210	27.93	27.60	27.71	33.99	24.52	7,301,810						
financial-content	vlgea	-0.0361%	27.70 usd	27.66	-0.0100	13,210	27.93	27.60	27.71	33.99	24.52	7,301,810						
finapps-forbes-com	vlgea	-0.0%	$27.70	27.66	-0.01	13,210	27.93	27.60	27.71	33.99	24.52	7 mil	14.7	202 mil	1.4	0.40	1.89	
finviz	vlgea	-0.04%	27.70			12,964			27.71	-17.91%	14.39%	13.42m	19.24	371.73m		0.40	1.44	
fool	vlgea	-0.04%	$27.70	$27.66	-0.01	12,964	$27.93	$27.60	$27.71	$33.99	$24.52		29.60	$378.88m	3.80%	0.40		
foxbusiness	vlgea		$27.70		-0.01	13,210			$27.71									
google-finance	vlgea	(-0.04%)	27.70	27.66	-0.01	13,210.00	27.93	27.60		33.99	24.52	13.68m	19.19	378.88m	1.44	0.10	1.44	
howthemarketworks	vlgea	-0.036%	27.7	27.66	-0.01	12,154	27.93	27.6	27.71									
hpcwire	vlgea	-0.0361%	27.70 usd	27.66	-0.0100	13,210	27.93	27.60	27.71	33.99	24.52	7,301,810						
insidestocks	vlgea	-0.04%	27.70	27.66	-0.01	13210	27.93	27.60										
investopedia	vlgea	-0.04 %	$27.70	27.66	-0.01				27.71									
investorguide	vlgea	-0.04%	27.70	27.66	-0.01		27.93	27.60		33.99	24.52		17.89	378.9m			1.549	
marketintellisearch	vlgea	-0.29 %	$27.63	$27.66	-0.08	14.10k	$27.93	$27.60	$27.71			13.42m	19.24	0.37b	1.44 %		1.44	
marketwatch	vlgea	-0.04%	$27.70	open: 27.66	-0.01	1,056	$27.93	$27.60	$27.71	$33.99	$24.52		17.56	$202.92m	1.44%	0.10	1.58	
minyanville	vlgea	-0.0361%	27.70 usd	27.66	-0.0100	13,210	27.93	27.60	27.71	33.99	24.52	7,301,810						
msn-money	vlgea	-0.04%	27.70	27.66	-0.01	13,210	27.93	27.60	27.71	33.99	24.52	20.05 mil	17.87	379.02 mil	1.44%	0.40	1.44	
nasdaq-com	vlgea	0.04%	$ 27.70	$ 27.66	0.01	13,210	$ 27.93	$ 27.60	$ 27.71	$ 33.99	$ 24.52	7,067,000	17.76	$ 195,755,900	1.44 %	$0.400000	$ 1.56	
optimum	vlgea	-0.04%	27.70 ( 4:30 pm edt)	27.66	-0.01	12,964	27.93	27.60	27.71	33.99	24.52	7.30m	29.5	202.3m	1.44	0.40	0.94	
paidcontent	vlgea	-0.0361%	27.70 usd	27.66	-0.0100	13,210	27.93	27.60	27.71	33.99	24.52	7,301,810						
pc-quote	vlgea	-0.04%	27.7	27.66	-0.01	13,210	27.93	27.6	27.71	33.99	24.52	7,304,635	17.87742	202,338,000		0.1		
personal-wealth-biz	vlgea	-0.04%	27.70	27.66	-0.01	13,210	27.93	27.60	27.71	33.99	24.52		17.89		6.13	1.70	1.549	
predictwallstreet	vlgea	-0.04%	27.70		-0.01	13,210												
raymond-james	vlgea	-0.04	27.70	27.66	-0.01	13,210	27.93	27.60	27.70	33.99	24.52		17.87				1.55	
renewable-energy-world	vlgea	-0.0361%	27.70 usd	27.66	-0.0100	13,210	27.93	27.60	27.71	33.99	24.52	7,301,810						
screamingmedia	vlgea	-0.04%	$	open: 27.66	-0.01	1,056	$27.93	$27.60	$27.71	$33.99	$24.52		17.56	$202.92m	1.44%	0.10	1.58	
scroli	vlgea	%	vlgea			0												
simple-stock-quotes	vlgea	-0.04%	last trade: 27.70		change: -0.010								p/e ratio: 17.89					
smartmoney	vlgea	(-0.04%)	27.70	$27.66	-0.01	13,210	$27.93	$27.60	$27.71	$33.99	$24.52			202,300	1.44%	$0.10		
stocknod	vlgea	-0.0361%	27.70 usd	27.66	-0.0100	13,210	27.93	27.60	27.71	33.99	24.52	7,301,810						
stockpickr	vlgea	-0.04%	$27.70 -0.01 | -0.04%	27.66	-0.01	12.96k	27.93	27.60	27.71	33.99	24.52							
stocksmart	vlgea	.0 %	$26.48	33.03	0	125	26.48	26.45										
stocktwits	vlgea	-0.22%	27.65		-0.06													
streetinsider-com	vlgea	0.04%	27.70	$27.66	-0.01	13,210	$27.93	$27.60	$27.71	$33.99	$24.52		29.47				$0.94	
thecramerreport	vlgea		27.70	27.66	-0.01	13210	27.93	27.60										
thestree	vlgea	-0.04%	$27.7	27.66	-0.01	12964	27.93	27.6	27.71	-33.99	24.52	1.3678114e7		2.029173e8				
tickerspy	vlgea	-0.04%	$27.70	27.66	-0.01	12,154	27.93	27.60	27.71	33.99	24.52		17.9	379.0m	1.44%	$0.10		
tmx-quotemedia	vlgea	-0.04%	27.700	27.660	-0.010	13,210	27.930	27.600	27.710	33.990	24.520	13,678,114	29.50	378,883,758	1.444	0.100 usd	0.94	
updown	vlgea	-0.04%	$27.70	$27.66	-$0.01	11,754	$27.93	$27.60	$27.71	$33.99	$24.52	13.44b	17.31	$379m			1.60	
wallstreetsurvivor	vlgea	-0.04%	27.70	27.66	-0.01	12,154	27.93	27.60		33.99	24.52		29.50	$202m	1.40%	0.97 -	1.29	
yahoo-finance	vlgea	0.04%	27.70	27.66	0.01	13,210	27.93	27.60	27.71	33.99	24.52		17.88	378.88m	1.40%	0.40	1.55	
ycharts-com	vlgea	-0.22%	27.65		-0.06					33.99	24.52		9.98	371.62m	1.60%		2.77	
zacks	vlgea	(-0.04%)	27.70		-0.01	vol.  13,210	27.93	27.60		33.99	24.52		14.9	379.02 m	1.44	0.40	1.86	
advfn	cown	4.79	3.94	3.78	0.18	706673	3.95	3.76										
barchart	cown	+4.79%	3.94	3.78	+0.18	706,673	3.95	3.76	3.76	5.04	2.99		0.00	$298.97 m			-0.39	
barrons	cown	4.79%	3.94	3.78	+0.18	704,046	3.95	3.76				73.15 million		$290.56 million	cown has not issued dividends in more than 1 year.			
bloomberg	cown	4.787%	3.940	3.780	0.180	706,673	3.950	3.760		5.04	2.99	75.668mil		298.133mil			-0.080	
boston-com	cown	+4.787%	3.940 usd	3.780	+0.1800	706,673	3.950	3.760	3.760	5.040	2.990	75,668,292						
bostonmerchant	cown	+4.787%	3.940 usd	3.780	+0.1800	706,673	3.950	3.760	3.760	5.040	2.990	75,668,292						
business-insider	cown	+4.787%	3.940 usd	3.780	+0.1800	706,673	3.950	3.760	3.760	5.040	2.990	75,668,292						
chron	cown	+4.787%	3.940 usd	3.780	+0.1800	706,673	3.950	3.760	3.760	5.040	2.990	75,668,292						
cio-com	cown	+4.79%	3.940 usd	3.780	+0.1800	706,673	3.950	3.760	3.760	5.040	2.990	75,668,292		298m				
cnn-money	cown	+4.79%	3.94	3.78	+0.18	704,046	3.95	3.76	3.76				nm	$298.1m				
easystockalterts	cown	4.76%	3.94	3.78	+0.18	706673	3.95	3.76	3.76	5.04	2.99						-0.44	
eresearch-fidelity-com	cown	4.79%	3.9400	3.7800	0.1800	706,673	3.9500	3.7600	3.7600	5.0400	2.9900	75,668,000	nm	$284.51m				
finance-abc7-com	cown	+4.787%	3.940 usd	3.780	+0.1800	706,673	3.950	3.760	3.760	5.040	2.990	75,668,292						
finance-abc7chicago-com	cown	+4.787%	3.940 usd	3.780	+0.1800	706,673	3.950	3.760	3.760	5.040	2.990	75,668,292						
financial-content	cown	+4.787%	3.940 usd	3.780	+0.1800	706,673	3.950	3.760	3.760	5.040	2.990	75,668,292						
finapps-forbes-com	cown	4.8%	$3.94	3.78	0.18	706,673	3.95	3.76	3.76	5.04	2.99	76 mil		298 mil	0.0	0.00	-0.44	
finviz	cown	4.79%	3.94			704,046			3.76	-21.83%	31.77%	75.67m		298.14m			-0.45	
fool	cown	+4.79%	$3.94	$3.78	0.18	704,046	$3.95	$3.76	$3.76	$5.04	$2.99		0.00	$298.13m				
foxbusiness	cown		$3.94		+0.18	706,673			$3.76									
google-finance	cown	(4.79%)	3.94	3.78	+0.18	706,673.00	3.95	3.76		5.04	2.99	75.67m		298.13m			-0.45	
howthemarketworks	cown	4.787%	3.94	3.78	0.18	695,378	3.95	3.76	3.76									
hpcwire	cown	+4.787%	3.940 usd	3.780	+0.1800	706,673	3.950	3.760	3.760	5.040	2.990	75,668,292						
insidestocks	cown	+4.79%	3.94	3.78	+0.18	706673	3.95	3.76										
investopedia	cown	+4.79 %	$3.94	3.78	+0.18				3.76									
investorguide	cown	+4.79%	3.94	3.81	+0.18		3.95	3.76		5.04	2.99			292.6m			-0.438	
marketintellisearch	cown	4.79 %	$3.94	$3.81	0.18	717.80k	$3.95	$3.76	$3.76			75.67m	0.00	0.28b	0.0 %		-0.45	
marketwatch	cown	+4.79%	$3.92	open: 3.78	+0.18	11,295	$3.95	$3.76	$3.76	$5.04	$2.99			$291.32m				
minyanville	cown	+4.787%	3.940 usd	3.780	+0.1800	706,673	3.950	3.760	3.760	5.040	2.990	75,668,292						
msn-money	cown	+4.79%	3.94	3.78	+0.18	706,673	3.95	3.76	3.76	5.04	2.99	75.67 mil	-8.95	284.51 mil			-0.45	
nasdaq-com	cown	4.79%	$ 3.94	$ 3.78	0.18	706,673	$ 3.95	$ 3.76	$ 3.76	$ 5.04	$ 2.99	75,668,000		$ 298,131,920			$ -0.39	
optimum	cown	+4.79%	3.94 ( 4:30 pm edt)	3.78	+0.18	706,673	3.95	3.76	3.76	5.04	2.99	75.67m		298.1m			-0.44	
paidcontent	cown	+4.787%	3.940 usd	3.780	+0.1800	706,673	3.950	3.760	3.760	5.040	2.990	75,668,292						
pc-quote	cown	4.79%	3.94	3.78	0.18	706,673	3.95	3.76	3.76	5.04	2.99	111,194,848	-8.54545	438,108,000				
personal-wealth-biz	cown	+4.79%	3.94	3.81		706,673	3.95	3.76	3.76	5.04	2.99					0.00	-0.438	
predictwallstreet	cown	+4.79%	3.94		+0.18	706,673												
raymond-james	cown	4.79	3.94	3.78	0.18	706,673	3.95	3.76	3.94	5.04	2.99						-0.44	
renewable-energy-world	cown	+4.787%	3.940 usd	3.780	+0.1800	706,673	3.950	3.760	3.760	5.040	2.990	75,668,292						
screamingmedia	cown	+4.79%	$	open: 3.78	+0.18	11,295	$3.95	$3.76	$3.76	$5.04	$2.99			$291.32m				
scroli	cown	%	cown			0												
simple-stock-quotes	cown	+4.79%	last trade: 3.94		change: 0.180													
smartmoney	cown	(4.79%)	3.94	$3.78	0.18	706,673	$3.95	$3.76	$3.76	$5.04	$2.99			284,500	0.00%	$0.00		
stocknod	cown	+4.787%	3.940 usd	3.780	+0.1800	706,673	3.950	3.760	3.760	5.040	2.990	75,668,292						
stockpickr	cown	4.79%	$3.94 0.18 | 4.79%	3.78	0.18	704.05k	3.95	3.76	3.76	5.04	2.99							
stocksmart	cown	.0 %	$4.04	4.8	0	46,389	4.2	4.01										
stocktwits	cown	4.25%	3.92		+0.16													
streetinsider-com	cown	4.79%	3.94	$3.78	+0.18	706,673	$3.95	$3.76	$3.76	$5.04	$2.99						$-0.44	
thecramerreport	cown		3.94	3.81	+0.18	706673	3.95	3.76										
thestree	cown	4.79%	$3.94	3.78	0.18	704046	3.95	3.76	3.76	-5.04	2.99	7.5668292e7		2.91322924e8				
tickerspy	cown	4.79%	$3.94	3.78	+0.18	706,673	3.95	3.76	3.76	5.04	2.99		-8.5	284.3m	0.00%	$0.00		
tmx-quotemedia	cown	4.79%	3.940	3.780	0.180	706,673	3.950	3.760	3.760	5.040	2.990	75,668,292		298,133,070			-0.44	
updown	cown	4.79%	$3.94	$3.78	$0.18	695,378	$3.95	$3.76	$3.76	$5.04	$2.99	75.66b		$285m			-0.44	
wallstreetsurvivor	cown	4.79%	3.94	3.78	0.18	695,378	3.95	3.76		5.04	2.99			$285m			-0.62	
yahoo-finance	cown	4.79%	3.94	3.81	0.18	706,673	3.95	3.76	3.76	5.04	2.99			292.62m			-0.44	
ycharts-com	cown	+4.26%	3.92		+0.16					5.04	2.99							
zacks	cown	(4.79%)	3.94		0.18	vol.  706,673	3.95	3.76		5.04	2.99			284.51 m	0.00	0.00	-.48	
advfn	ale	1.19	41.53	41.05	0.49	137721	41.66	40.86										
barchart	ale	+1.19%	41.53	41.05	+0.49	137,721	41.66	40.86	41.04	41.66	31.64		15.82	$1.49 b	4.36%	$1.78	+2.58	
barrons	ale	1.19%	41.53	41.05	+0.49	133,223	41.66	40.86				34.30 million		$1.47 billion	4.29%	$0.44		
bloomberg	ale	1.194%	41.530	41.050	0.490	137,721	41.660	40.860		41.66	33.16	35.911mil	17.304	1,491.366mil	4.263	0.445 regular cash	2.400	
boston-com	ale	+1.194%	41.53 usd	41.05	+0.4900	137,721	41.66	40.86	41.04	41.43	33.16	35,910,576						
bostonmerchant	ale	+1.194%	41.53 usd	41.05	+0.4900	137,721	41.66	40.86	41.04	41.43	33.16	35,910,576						
business-insider	ale	+1.194%	41.53 usd	41.05	+0.4900	137,721	41.66	40.86	41.04	41.43	33.16	35,910,576						
chron	ale	+1.194%	41.53 usd	41.05	+0.4900	137,721	41.66	40.86	41.04	41.43	33.16	35,910,576						
cio-com	ale	+1.19%	41.53 usd	41.05	+0.4900	137,721	41.66	40.86	41.04	41.43	33.16	35,910,576	16.10	1b	4.4	1.78		
cnn-money	ale	+1.19%today&rsquo;s change	41.53data as of 4:02pm et	41.05	+0.49	133,223	41.66	40.86	41.04				16.1	$1.5b	4.29%			
easystockalterts	ale	1.19%	41.53	41.05	+0.49	137721	41.66	40.86	41.04	41.43	33.16		16.10				2.58	
eresearch-fidelity-com	ale	1.19%	41.5300	41.0500	0.4900	137,721	41.6600	40.8600	41.0400	41.4300	33.1600	35,911,000	15.85	$1.47b	4.34%	$0.445000		
finance-abc7-com	ale	+1.194%	41.53 usd	41.05	+0.4900	137,721	41.66	40.86	41.04	41.43	33.16	35,910,576						
finance-abc7chicago-com	ale	+1.194%	41.53 usd	41.05	+0.4900	137,721	41.66	40.86	41.04	41.43	33.16	35,910,576						
financial-content	ale	+1.194%	41.53 usd	41.05	+0.4900	137,721	41.66	40.86	41.04	41.43	33.16	35,910,576						
finapps-forbes-com	ale	1.2%	$41.53	41.05	0.49	137,721	41.66	40.86	41.04	41.43	33.16	36 mil	16.1	1 bil	4.3	1.78	2.58	
finviz	ale	1.19%	41.53			137,721			41.04	1.05%	31.28%	35.91m	15.85	1.47b		1.78	2.59	
fool	ale	+1.19%	$41.53	$41.05	0.49	133,223	$41.66	$40.86	$41.04	$41.43	$33.16		15.80	$1.49b	5.60%	1.78		
foxbusiness	ale		$41.53		+0.49	139,164			$41.04									
google-finance	ale	(1.19%)	41.53	41.05	+0.49	137,721.00	41.66	40.86		41.66	33.16	35.90m	16.03	1.49b	4.29	0.44	2.59	
howthemarketworks	ale	1.194%	41.53	41.05	0.49	133,223	41.66	40.86	41.04									
hpcwire	ale	+1.194%	41.53 usd	41.05	+0.4900	137,721	41.66	40.86	41.04	41.43	33.16	35,910,576						
insidestocks	ale	+1.19%	41.53	41.05	+0.49	133223	41.66	40.86					price earnings ratio: 16.10					
investopedia	ale	+1.19 %	$41.53	41.05	+0.49				41.04									
investorguide	ale	+1.19%	41.53	41.05	+0.49		41.66	40.86		41.43	32.98		15.88	1.437b			2.585	
marketintellisearch	ale	1.19 %	$41.53	$41.05	0.49	155.90k	$41.66	$40.86	$41.04			35.91m	15.85	1.47b	4.34 %		2.59	
marketwatch	ale	+1.19%	$41.53	open: 41.05	+0.49	4,698	$41.66	$40.86	$41.04	$41.66	$33.16		16.10	$1.47b	4.29%	0.45	2.58	
minyanville	ale	+1.194%	41.53 usd	41.05	+0.4900	137,721	41.66	40.86	41.04	41.43	33.16	35,910,576						
msn-money	ale	+1.19%	41.53	41.05	+0.49	137,721	41.66	40.86	41.04	41.43	33.16	35.91 mil	16.10	1.47 bil	4.34%	1.78	2.59	
nasdaq-com	ale	1.19%	$ 41.53		0.49	137,721	$ 41.66	$ 40.86	$ 41.04	$ 41.43	$ 33.16	35,900,000	16.1	$ 1,490,927,000	4.34 %	$1.780000	$ 2.58	
optimum	ale	+1.19%	41.53 ( 4:15 pm edt)	41.05	+0.49	137,721	41.66	40.86	41.04	41.43	33.16	35.91m	16.1	1.5b	4.29	1.78	2.58	
paidcontent	ale	+1.194%	41.53 usd	41.05	+0.4900	137,721	41.66	40.86	41.04	41.43	33.16	35,910,576						
pc-quote	ale	1.19%	41.53	41.05	0.49	137,911	41.66	40.86	41.04	41.43	33.16	35,487,296	15.90698	1,473,787,000		0.445		
personal-wealth-biz	ale	+1.19%	41.53	41.05		139,164	41.66	40.86	41.04	41.43	32.98		15.88		4.31	1.77	2.585	
predictwallstreet	ale	+1.19%	41.53		+0.49	137,721												
raymond-james	ale	1.19	41.53	41.05	0.49	137,721	41.66	40.86	41.53	41.43	33.16		16.04				2.59	
renewable-energy-world	ale	+1.194%	41.53 usd	41.05	+0.4900	137,721	41.66	40.86	41.04	41.43	33.16	35,910,576						
screamingmedia	ale	+1.19%	$	open: 41.05	+0.49	4,698	$41.66	$40.86	$41.04	$41.66	$33.16		16.10	$1.47b	4.29%	0.45	2.58	
scroli	ale	%	ale			0												
simple-stock-quotes	ale	+1.19%	last trade: 41.53		change: 0.490								p/e ratio: 15.88					
smartmoney	ale	(1.19%)	41.53	$41.05	0.49	137,721	$41.66	$40.86	$41.04	$41.43	$33.16			1,473,800	4.34%	$0.45		
stocknod	ale	+1.194%	41.53 usd	41.05	+0.4900	137,721	41.66	40.86	41.04	41.43	33.16	35,910,576						
stockpickr	ale	1.19%	$41.53 0.49 | 1.19%	41.05	0.49	137.72k	41.66	40.86	41.04	41.43	33.16							
stocksmart	ale	.0 %	$39.45	37.29	0	30,392	40.1	39.45										
stocktwits	ale	1.22%	41.54		+0.50													
streetinsider-com	ale	1.19%	41.53	$41.05	+0.49	137,721	$41.66	$40.86	$41.04	$41.43	$33.16		16.10				$2.58	
thecramerreport	ale		41.53	41.05	+0.49	137721	41.66	40.86										
thestree	ale	1.19%	$41.53	41.05	0.49	137721	41.66	40.86	41.04	-41.43	33.16	3.5910576e7		1.465869712e9				
tickerspy	ale	1.19%	$41.53	41.05	+0.49	137,721	41.66	40.86	41.04	41.43	33.16		15.9	1.4b	4.34%	$0.45		
tmx-quotemedia	ale	1.19%	41.530	41.050	0.490	139,164	41.660	40.860	41.040	41.430	33.160	35,910,576	15.90	1,491,366,221	4.337	0.445 usd	2.58	
updown	ale	1.19%	$41.53	$41.05	$0.49	133,223	$41.66	$40.86	$41.04	$41.43	$33.16	35.91b	15.77	$1.47b			2.60	
wallstreetsurvivor	ale	1.19%	41.53	41.05	0.49	133,223	41.66	40.86		41.43	33.16		15.90	$1b	4.30%	1.76 -	2.19	
yahoo-finance	ale	1.19%	41.53	41.05	0.49	137,721	41.66	40.86	41.04	41.66	33.16		16.07	1.44b	4.40%	1.78	2.59	
ycharts-com	ale	+1.22%	41.54		+0.50					41.43	33.16		16.10	1.49b	4.54%		2.58	
zacks	ale	(1.19%)	41.53		0.49	vol.  137,721	41.66	40.86		41.66	33.16		15.91	1.47 b	4.34	1.78	2.58	
advfn	crai	3.32	27.99	27.12	0.9	33944	28.14	27.0										
barchart	crai	+3.32%	27.99	27.12	+0.90	37,580	28.14	27.00	27.09	29.80	14.98		21.81	$304.25 m			+0.63	
barrons	crai	3.32%	27.99	27.12	+0.90	33,944	28.14	27.00				10.77 million		$293.30 million	crai has not issued dividends in more than 1 year.			
bloomberg	crai	3.322%	27.990	27.120	0.900	33,944	28.140	27.000		29.80	14.98	10.847mil	22.392	303.608mil			1.250	
boston-com	crai	+3.322%	27.99 usd	27.12	+0.9000	33,944	28.14	27.00	27.09	29.80	14.98	10,847,034						
bostonmerchant	crai	+3.322%	27.99 usd	27.12	+0.9000	33,944	28.14	27.00	27.09	29.80	14.98	10,847,034						
business-insider	crai	+3.322%	27.99 usd	27.12	+0.9000	33,944	28.14	27.00	27.09	29.80	14.98	10,847,034						
chron	crai	+3.322%	27.99 usd	27.12	+0.9000	33,944	28.14	27.00	27.09	29.80	14.98	10,847,034						
cio-com	crai	+3.32%	27.99 usd	27.12	+0.9000	33,944	28.14	27.00	27.09	29.80	14.98	10,847,034	155.50	304m				
cnn-money	crai	+3.32%	27.99	27.12	+0.90	33,944	28.14	27.00	27.09				155.5	$303.6m				
easystockalterts	crai	3.32%	27.99	27.12	+0.90	33944	28.14	27.00	27.09	29.80	14.98		155.50				0.18	
eresearch-fidelity-com	crai	3.32%	27.9900	27.1200	0.9000	33,944	28.1400	27.0000	27.0900	29.8000	14.9800	10,847,000		$293.85m				
finance-abc7-com	crai	+3.322%	27.99 usd	27.12	+0.9000	33,944	28.14	27.00	27.09	29.80	14.98	10,847,034						
finance-abc7chicago-com	crai	+3.322%	27.99 usd	27.12	+0.9000	33,944	28.14	27.00	27.09	29.80	14.98	10,847,034						
financial-content	crai	+3.322%	27.99 usd	27.12	+0.9000	33,944	28.14	27.00	27.09	29.80	14.98	10,847,034						
finapps-forbes-com	crai	3.3%	$27.99	27.12	0.90	33,944	28.14	27.00	27.09	29.80	14.98	11 mil		304 mil	0.0	0.00		
finviz	crai	3.32%	27.99			33,944			27.09	-6.07%	86.85%	10.85m		293.93m			-0.72	
fool	crai	+3.32%	$27.99	$27.12	0.90	33,944	$28.14	$27.00	$27.09	$29.80	$14.98		150.20	$303.61m				
foxbusiness	crai		$27.99		+0.90	34,370			$27.09									
google-finance	crai	(3.32%)	27.99	27.12	+0.90	33,944.00	28.14	27.00		29.80	14.98	10.85m	44.43	303.61m			0.63	
howthemarketworks	crai	3.322%	27.99	27.12	0.9	32,141	28.14	27	27.09									
hpcwire	crai	+3.322%	27.99 usd	27.12	+0.9000	33,944	28.14	27.00	27.09	29.80	14.98	10,847,034						
insidestocks	crai	+3.32%	27.99	27.12	+0.90	33944	28.14	27.00					price earnings ratio: 31.81					
investopedia	crai	+3.32 %	$27.99	27.12	+0.90				27.09									
investorguide	crai	+3.32%	27.99	27.12	+0.90		28.14	27.00		29.80	14.98			303.6m			-0.72	
marketintellisearch	crai	3.32 %	$27.99	$27.12	0.90	24.50k	$28.14	$27.05	$27.09			10.85m	0.00	0.29b	0.0 %		-0.72	
marketwatch	crai	+3.32%	$27.99	open: 27.12	+0.90	1,403	$28.14	$27.00	$27.09	$29.80	$14.98		44.74	$293.30m			0.63	
minyanville	crai	+3.322%	27.99 usd	27.12	+0.9000	33,944	28.14	27.00	27.09	29.80	14.98	10,847,034						
msn-money	crai	+3.32%	27.99	27.12	+0.90	33,944	28.14	27.00	27.09	29.80	14.98	10.85 mil	44.43	293.85 mil				
nasdaq-com	crai	3.32%	$ 27.99	$ 27.12	0.90	33,944	$ 28.14	$ 27	$ 27.09	$ 29.80	$ 14.98	10,847,000	44.43	$ 303,607,530			$ 0.63	
optimum	crai	+3.32%	27.99 ( 4:30 pm edt)	27.12	+0.90	33,944	28.14	27.00	27.09	29.80	14.98	10.85m	155.5	303.6m			0.18	
paidcontent	crai	+3.322%	27.99 usd	27.12	+0.9000	33,944	28.14	27.00	27.09	29.80	14.98	10,847,034						
pc-quote	crai	3.32%	27.99	27.12	0.90	33,944	28.14	27.0	27.09	29.80	14.98	10,498,221	43.0	293,845,000				
personal-wealth-biz	crai	+3.32%	27.99	27.12		34,370	28.14	27.00	27.09	29.80	14.98					0.00	-0.72	
predictwallstreet	crai	+3.32%	27.99		+0.90	33,944												
raymond-james	crai	3.32	27.99	27.12	0.90	33,944	28.14	27.00	27.99	29.80	14.98		116.63				0.24	
renewable-energy-world	crai	+3.322%	27.99 usd	27.12	+0.9000	33,944	28.14	27.00	27.09	29.80	14.98	10,847,034						
screamingmedia	crai	+3.32%	$	open: 27.12	+0.90	1,403	$28.14	$27.00	$27.09	$29.80	$14.98		44.74	$293.30m			0.63	
scroli	crai	%	crai			0												
simple-stock-quotes	crai	+3.32%	last trade: 27.99		change: 0.900													
smartmoney	crai	(3.32%)	27.99	$27.12	0.90	33,944	$28.14	$27.00	$27.09	$29.80	$14.98			293,800	0.00%	$0.00		
stocknod	crai	+3.322%	27.99 usd	27.12	+0.9000	33,944	28.14	27.00	27.09	29.80	14.98	10,847,034						
stockpickr	crai	3.32%	$27.99 0.90 | 3.32%	27.12	0.90	33.94k	28.14	27.00	27.09	29.80	14.98							
stocksmart	crai	.0 %	$26.85	23.77	0	2,101	28.15	26.85										
stocktwits	crai	3.54%	28.05		+0.96													
streetinsider-com	crai	3.32%	27.99	$27.12	+0.90	33,944	$28.14	$27.00	$27.09	$29.80	$14.98		155.50				$0.18	
thecramerreport	crai		27.99	27.12	+0.90	33944	28.14	27.00										
thestree	crai	3.32%	$27.99	27.12	0.9	33944	28.14	27.0	27.09	-29.8	14.98	1.0847034e7		2.93303799e8				
tickerspy	crai	3.32%	$27.99	27.12	+0.90	32,541	28.14	27.00	27.09	29.80	14.98		43.0	288.3m	0.00%	$0.00		
tmx-quotemedia	crai	3.32%	27.990	27.120	0.900	34,370	28.140	27.000	27.090	29.800	14.980	10,847,034	150.50	303,608,482			0.18	
updown	crai	3.32%	$27.99	$27.12	$0.90	32,042	$28.14	$27.00	$27.09	$29.80	$14.98	10.84b	150.50	$294m			0.18	
wallstreetsurvivor	crai	3.32%	27.99	27.12	0.90	32,141	28.14	27.00		29.80	14.98		150.50	$294m			0.18	
yahoo-finance	crai	3.32%	27.99	27.12	0.90	33,944	28.14	27.00	27.09	29.80	14.98			303.61m			-0.72	
ycharts-com	crai	+3.54%	28.05		+0.96					29.80	14.98		85.00	304.90m	0.00%		0.33	
zacks	crai	(3.32%)	27.99		0.90	vol.  33,944	28.14	27.00		29.80	14.98		21.85	293.85 m	0.00	0.00	1.24	
advfn	win	1.23	13.12	12.95	0.16	4449598	13.14	12.94										
barchart	win	+1.23%	13.12	12.95	+0.16	4,606,884	13.14	12.94	12.96	13.59	9.72		16.78	$6.69 b	7.74%	$1.00	+0.55	
barrons	win	1.23%	13.12	12.95	+0.16	4.450m	13.14	12.94				468.00 million		$6.59 billion	7.62%	$0.25		
bloomberg	win	1.235%	13.120	12.950	0.160	4,449,598	13.140	12.940		14.40	10.34	509.971mil	17.039	6,690.825mil	7.616	0.250 regular cash	0.770	
boston-com	win	+1.235%	13.12 usd	12.95	+0.1600	4,449,598	13.14	12.94	12.96	14.40	10.34	509,971,445						
bostonmerchant	win	+1.235%	13.12 usd	12.95	+0.1600	4,449,598	13.14	12.94	12.96	14.40	10.34	509,971,445						
business-insider	win	+1.235%	13.12 usd	12.95	+0.1600	4,449,598	13.14	12.94	12.96	14.40	10.34	509,971,445						
chron	win	+1.235%	13.12 usd	12.95	+0.1600	4,449,598	13.14	12.94	12.96	14.40	10.34	509,971,445						
cio-com	win	+1.23%	13.12 usd	12.95	+0.1600	4,449,598	13.14	12.94	12.96	14.40	10.34	509,971,445	23.85	7b	7.7	1		
cnn-money	win	+1.23%today&rsquo;s change	13.12data as of 4:00pm et	12.95	+0.16	4,441,732	13.14	12.94	12.96				19.9	$6.7b	7.62%			
easystockalterts	win	1.24%	13.12	12.95	+0.16	4449598	13.14	12.94	12.96	14.40	10.34		23.85				0.55	
eresearch-fidelity-com	win	1.23%	13.1200	12.9500	0.1600	4,449,598	13.1400	12.9400	12.9600	14.4000	10.3400	509,971,000	23.56	$6.61b	7.72%	$0.250000		
finance-abc7-com	win	+1.235%	13.12 usd	12.95	+0.1600	4,449,598	13.14	12.94	12.96	14.40	10.34	509,971,445						
finance-abc7chicago-com	win	+1.235%	13.12 usd	12.95	+0.1600	4,449,598	13.14	12.94	12.96	14.40	10.34	509,971,445						
financial-content	win	+1.235%	13.12 usd	12.95	+0.1600	4,449,598	13.14	12.94	12.96	14.40	10.34	509,971,445						
finapps-forbes-com	win	1.2%	$13.12	12.95	0.16	4,449,598	13.14	12.94	12.96	14.40	10.34	510 mil	23.9	7 bil	7.6	1.00	0.55	
finviz	win	1.23%	13.12			4,449,598			12.96	-3.59%	36.88%	509.97m	24.00	6.61b		1.00	0.54	
fool	win	+1.23%	$13.12	$12.95	0.16	4,449,598	$13.14	$12.94	$12.96	$14.40	$10.34		23.50	$6.69b	9.50%	1.00		
foxbusiness	win		$13.12		+0.16	4,449,598			$12.96									
google-finance	win	(1.23%)	13.12	12.95	+0.16	4.45m	13.14	12.94		14.40	10.34	509.97m	24.38	6.69b	7.62	0.25	0.54	
howthemarketworks	win	1.235%	13.12	12.95	0.16	4,439,775	13.14	12.94	12.96									
hpcwire	win	+1.235%	13.12 usd	12.95	+0.1600	4,449,598	13.14	12.94	12.96	14.40	10.34	509,971,445						
insidestocks	win	+1.23%	13.12	12.95	+0.16	4449598	13.14	12.94					price earnings ratio: 21.51					
investopedia	win	+1.23 %	$13.12	12.95	+0.16				12.96									
investorguide	win	+1.23%	13.12	12.95	+0.16		13.14	12.94		14.40	10.34		24.32	6.691b			0.533	
marketintellisearch	win	1.23 %	$13.12	$12.95	0.16	4380.80k	$13.14	$12.95	$12.96			509.97m	24.00	6.61b	7.72 %		0.54	
marketwatch	win	+1.23%	$13.12	open: 12.95	+0.16	24,332	$13.14	$12.94	$12.96	$14.40	$10.56		25.36	$6.59b	7.62%	0.25	0.52	
minyanville	win	+1.235%	13.12 usd	12.95	+0.1600	4,449,598	13.14	12.94	12.96	14.40	10.34	509,971,445						
msn-money	win	+1.23%	13.12	12.95	+0.16	4.45 mil	13.14	12.94	12.96	14.40	10.34	509.97 mil	24.30	6.61 bil	7.72%	1.00	0.54	
nasdaq-com	win	1.23%	$ 13.12	$ 12.95	0.16	4,449,598	$ 13.14	$ 12.94	$ 12.96	$ 14.40	$ 10.34	509,971,000	23.85	$ 6,690,819,520	7.72 %	$1.000000	$ 0.55	
optimum	win	+1.23%	13.12 ( 4:30 pm edt)	12.95	+0.16	4,449,598	13.14	12.94	12.96	14.40	10.34	509.97m	23.9	6.7b	7.62	1.00	0.55	
paidcontent	win	+1.235%	13.12 usd	12.95	+0.1600	4,449,598	13.14	12.94	12.96	14.40	10.34	509,971,445						
pc-quote	win	1.23%	13.12	12.95	0.16	4,449,598	13.14	12.94	12.96	14.40	10.34	503,751,829	24.0	6,609,224,000		0.25		
personal-wealth-biz	win	+1.23%	13.12	12.95		4,449,598	13.14	12.94	12.96	14.40	10.34		24.32		7.72	1.00	0.533	
predictwallstreet	win	0.00%	12.96		0.00													
raymond-james	win	1.23	13.12	12.95	0.16	4,449,598	13.14	12.94	13.12	14.40	10.34		23.86				0.55	
renewable-energy-world	win	+1.235%	13.12 usd	12.95	+0.1600	4,449,598	13.14	12.94	12.96	14.40	10.34	509,971,445						
screamingmedia	win	+1.23%	$	open: 12.95	+0.16	24,332	$13.14	$12.94	$12.96	$14.40	$10.56		25.36	$6.59b	7.62%	0.25	0.52	
scroli	win	1.23%	win 13.12	12.95	0.16	3,422,357	13.14	12.94	12.96	14.40	10.34		24.38				0.54	
simple-stock-quotes	win	+1.23%	last trade: 13.12		change: 0.160								p/e ratio: 24.32					
smartmoney	win	(1.23%)	13.12	$12.95	0.16	4,449,598	$13.14	$12.94	$12.96	$14.40	$10.34			6,609,200	7.72%	$0.25		
stocknod	win	+1.235%	13.12 usd	12.95	+0.1600	4,449,598	13.14	12.94	12.96	14.40	10.34	509,971,445						
stockpickr	win	1.23%	$13.12 0.16 | 1.23%	12.95	0.16	4.45m	13.14	12.94	12.96	14.40	10.34							
stocksmart	win	.0 %	$13.215	13.96	0	566,572	13.41	13.2										
stocktwits	win	1.16%	13.11		+0.15													
streetinsider-com	win	1.23%	13.12	$12.95	+0.16	4,449,598	$13.14	$12.94	$12.96	$14.40	$10.34		23.85				$0.55	
thecramerreport	win		13.12	12.95	+0.16	4449598	13.14	12.94										
thestree	win	1.23%	$13.12	12.95	0.16	4449598	13.14	12.94	12.96	-14.4	10.34	5.09971445e8		6.588831069e9				
tickerspy	win	1.23%	$13.12	12.95	+0.16	4,449,598	13.14	12.94	12.96	14.40	10.34		24.0	6.6b	7.72%	$0.25		
tmx-quotemedia	win	1.23%	13.120	12.950	0.160	4,449,598	13.140	12.940	12.960	14.400	10.340	509,971,445	23.60	6,690,825,358	7.716	0.250 usd	0.55	
updown	win	1.23%	$13.12	$12.95	$0.16	4,430,627	$13.14	$12.94	$12.96	$14.40	$10.34	509.97b	24.19	$6.60b			0.54	
wallstreetsurvivor	win	1.23%	13.12	12.95	0.16	4,439,775	13.14	12.94		14.40	10.34		23.60	$7b	7.70%	1.00 -	0.66	
yahoo-finance	win	1.23%	13.12	12.95	0.16	4,449,598	13.14	12.94	12.96	14.40	10.34		24.62	6.69b	7.70%	1.00	0.53	
ycharts-com	win	+1.16%	13.11		+0.15					14.40	10.34		24.28	6.69b	7.61%		0.54	
zacks	win	(1.23%)	13.12		0.16	vol.  4,449,598	13.14	12.94		14.40	10.34		16.83	6.61 b	7.72	1.00	.77	
advfn	alb	1.85	70.48	69.55	1.28	472542	70.56	69.04										
barchart	alb	+1.85%	70.48	69.55	+1.28	472,542	70.56	69.04	69.20	71.61	38.30		17.22	$6.46 b	0.96%	$0.66	+3.98	
barrons	alb	1.85%	70.48	69.55	+1.28	471,761	70.56	69.04				92.18 million		$6.28 billion	0.94%	$0.16		
bloomberg	alb	1.850%	70.480	69.550	1.280	472,542	70.560	69.040		71.79	38.47	91.692mil	17.708	6,462.455mil	0.866	0.165 regular cash	3.980	
boston-com	alb	+1.850%	70.48 usd	69.55	+1.280	472,542	70.56	69.04	69.20	71.35	38.47	91,692,039						
bostonmerchant	alb	+1.850%	70.48 usd	69.55	+1.280	472,542	70.56	69.04	69.20	71.35	38.47	91,692,039						
business-insider	alb	+1.850%	70.48 usd	69.55	+1.280	472,542	70.56	69.04	69.20	71.35	38.47	91,692,039						
chron	alb	+1.850%	70.48 usd	69.55	+1.280	471,761	70.56	69.04	69.20	71.35	38.47	91,692,039						
cio-com	alb	+1.85%	70.48 usd	69.55	+1.280	471,761	70.56	69.04	69.20	71.35	38.47	91,692,039	17.71	6b	1	0.66		
cnn-money	alb	+1.85%	70.48	69.55	+1.28	470,920	70.56	69.04	69.20				17.7	$6.5b	0.94%			
easystockalterts	alb	1.84%	70.48	69.55	+1.28	471761	70.56	69.04	69.20	71.77	38.47		17.71				3.98	
eresearch-fidelity-com	alb	1.85%	70.4800	69.5500	1.2800	471,761	70.5600	69.0400	69.2000	71.7900	38.4700	91,692,000	17.39	$6.35b	0.95%	$0.165000		
finance-abc7-com	alb	+1.850%	70.48 usd	69.55	+1.280	471,761	70.56	69.04	69.20	71.35	38.47	91,692,039						
finance-abc7chicago-com	alb	+1.850%	70.48 usd	69.55	+1.280	471,761	70.56	69.04	69.20	71.35	38.47	91,692,039						
financial-content	alb	+1.850%	70.48 usd	69.55	+1.280	471,761	70.56	69.04	69.20	71.35	38.47	91,692,039						
finapps-forbes-com	alb	1.9%	$70.48	69.55	1.28	471,761	70.56	69.04	69.20	71.79	38.47	92 mil	17.7	6 bil	0.9	0.66	3.98	
finviz	alb	1.85%	70.48			471,761			69.20	-1.57%	85.31%	91.69m	17.39	6.34b		0.66	3.98	
fool	alb	+1.85%	$70.48	$69.55	1.28	470,920	$70.56	$69.04	$69.20	$71.79	$38.47		17.20	$6.46b	1.40%	0.66		
foxbusiness	alb		$70.48		+1.28	472,902			$69.20									
google-finance	alb	(1.85%)	70.48	69.55	+1.28	471,761.00	70.56	69.04		71.79	38.47	91.69m	17.72	6.46b	0.94	0.17	3.98	
howthemarketworks	alb	1.85%	70.48	69.55	1.28	471,761	70.56	69.04	69.2									
hpcwire	alb	+1.850%	70.48 usd	69.55	+1.280	472,542	70.56	69.04	69.20	71.35	38.47	91,692,039						
insidestocks	alb	+1.85%	70.48	69.55	+1.28	471761	70.56	69.04					price earnings ratio: 17.71					
investopedia	alb	+1.85 %	$70.48	69.55	+1.28				69.20									
investorguide	alb	+1.85%	70.48	69.55	+1.28		70.56	69.04		71.79	38.47		17.43	6.462b			3.971	
marketintellisearch	alb	1.85 %	$70.48	$69.55	1.28	439.90k	$70.56	$69.04	$69.20			91.69m	17.39	6.34b	0.95 %		3.98	
marketwatch	alb	+1.85%	$70.48	open: 69.55	+1.28	2,946	$70.56	$69.04	$69.20	$71.79	$38.74		17.77	$6.28b	0.94%	0.17	3.97	
minyanville	alb	+1.850%	70.48 usd	69.55	+1.280	471,761	70.56	69.04	69.20	71.35	38.47	91,692,039						
msn-money	alb	+1.85%	70.48	69.55	+1.28	471,761	70.56	69.04	69.20	71.79	38.47	91.69 mil	17.75	6.35 bil	0.95%	0.66	3.98	
nasdaq-com	alb	1.85%	$ 70.48		1.28	471,761	$ 70.56	$ 69.04	$ 69.20	$ 71.79	$ 38.47	91,692,000	17.71	$ 6,462,452,160	0.95 %	$0.660000	$ 3.98	
optimum	alb	+1.85%	70.48 ( 4:03 pm edt)	69.55	+1.28	471,761	70.56	69.04	69.20	71.77	38.47	91.69m	17.7	6.5b	0.94	0.66	3.98	
paidcontent	alb	+1.850%	70.48 usd	69.55	+1.280	471,761	70.56	69.04	69.20	71.35	38.47	91,692,039						
pc-quote	alb	1.85%	70.48	69.55	1.28	472,542	70.56	69.04	69.2	71.79	38.47	90,026,765	17.43073	6,345,086,000		0.165		
personal-wealth-biz	alb	+1.85%	70.48	69.55		472,902	70.56	69.04	69.20	71.79	38.47		17.43		0.88	0.61	3.971	
predictwallstreet	alb	+1.85%	70.48		+1.28	471,761												
raymond-james	alb	1.85	70.48	69.55	1.28	471,761	70.56	69.04	70.48	71.79	38.47		17.53				4.02	
renewable-energy-world	alb	+1.850%	70.48 usd	69.55	+1.280	471,761	70.56	69.04	69.20	71.35	38.47	91,692,039						
screamingmedia	alb	+1.85%	$	open: 69.55	+1.28	2,946	$70.56	$69.04	$69.20	$71.79	$38.74		17.77	$6.28b	0.94%	0.17	3.97	
scroli	alb	%	alb			0												
simple-stock-quotes	alb	+1.85%	last trade: 70.48		change: 1.280								p/e ratio: 17.43					
smartmoney	alb	(1.85%)	70.48	$69.55	1.28	472,542	$70.56	$69.04	$69.20	$71.79	$38.47			6,345,100	0.95%	$0.17		
stocknod	alb	+1.850%	70.48 usd	69.55	+1.280	472,542	70.56	69.04	69.20	71.35	38.47	91,692,039						
stockpickr	alb	1.85%	$70.48 1.28 | 1.85%	69.53	1.28	472.54k	70.56	69.04	69.20	71.79	38.47							
stocksmart	alb	.0 %	$68.51	56.06	0	34,478	71.1	68.4										
stocktwits	alb	1.85%	70.48		+1.28													
streetinsider-com	alb	1.85%	70.48	$69.55	+1.28	471,761	$70.56	$69.04	$69.20	$71.77	$38.47		17.71				$3.98	
thecramerreport	alb		70.48	69.55	+1.28	471761	70.56	69.04										
thestree	alb	1.85%	$70.48	69.53	1.28	471761	70.56	69.04	69.2	-71.79	38.47	9.1692039e7		6.282738512e9				
tickerspy	alb	1.85%	$70.48	69.55	+1.28	471,761	70.56	69.04	69.20	71.79	38.47		17.4	6.3b	0.95%	$0.17		
tmx-quotemedia	alb	1.85%	70.480	69.550	1.280	472,902	70.560	69.040	69.200	71.790	38.470	91,692,039	17.40	6,462,454,909	0.954	0.165 usd	3.98	
updown	alb	1.85%	$70.48	$69.55	$1.28	468,855	$70.56	$69.04	$69.20	$71.79	$38.47	91.69b	17.24	$6.34b			4.01	
wallstreetsurvivor	alb	1.85%	70.48	69.55	1.28	471,761	70.56	69.04		71.79	38.47		17.40	$6b	1.00%	0.56 -	3.51	
yahoo-finance	alb	1.85%	70.48	69.55	1.28	471,761	70.56	69.04	69.20	71.79	38.47		17.75	6.46b	1.00%	0.66	3.97	
ycharts-com	alb	+1.85%	70.48		+1.28					71.79	38.47		17.75	6.46b	0.98%		3.97	
zacks	alb	(1.85%)	70.48		1.28	vol.  471,761	70.56	69.04		71.79	38.47		17.39	6.35 b	0.95	0.66	3.98	
advfn	exxi	2.59	34.08	33.34	0.86	696625	34.28	33.01										
barchart	exxi	+2.59%	34.08	33.34	+0.86	696,625	34.28	33.01	33.22	37.20	14.76		52.14	$2.53 b			+0.18	
barrons	exxi	2.59%	34.08	33.34	+0.86	696,625	34.28	33.01				41.38 million		$2.54 billion	exxi has not issued dividends in more than 1 year.			
bloomberg	exxi	2.589%	34.080	33.340	0.860	696,625	34.280	33.010		37.20	14.76	74.259mil	189.333	2,530.755mil			0.180	
boston-com	exxi	+2.589%	34.08 usd	33.34	+0.8600	696,625	34.28	33.01	33.22	37.20	14.76	47,571,362						
bostonmerchant	exxi	+2.589%	34.08 usd	33.34	+0.8600	696,625	34.28	33.01	33.22	37.20	14.76	47,571,362						
business-insider	exxi	+2.589%	34.08 usd	33.34	+0.8600	696,625	34.28	33.01	33.22	37.20	14.76	47,571,362						
chron	exxi	+2.589%	34.08 usd	33.34	+0.8600	696,625	34.28	33.01	33.22	37.20	14.76	47,571,362						
cio-com	exxi	+2.59%	34.08 usd	33.34	+0.8600	696,625	34.28	33.01	33.22	37.20	14.76	47,571,362		2b				
cnn-money	exxi	+2.59%	34.08	33.34	+0.86	696,625	34.28	33.01	33.22					$1.6b				
easystockalterts	exxi	2.58%	34.08	33.34	+0.86	696625	34.28	33.01	33.22	37.20	14.76						0.00	
eresearch-fidelity-com	exxi	2.59%	34.0800	33.3400	0.8600	696,625	34.2800	33.0100	33.2200	37.2000	14.7600	76,172,000	184.56	$2.53b				
finance-abc7-com	exxi	+2.589%	34.08 usd	33.34	+0.8600	696,625	34.28	33.01	33.22	37.20	14.76	47,571,362						
finance-abc7chicago-com	exxi	+2.589%	34.08 usd	33.34	+0.8600	696,625	34.28	33.01	33.22	37.20	14.76	47,571,362						
financial-content	exxi	+2.589%	34.08 usd	33.34	+0.8600	696,625	34.28	33.01	33.22	37.20	14.76	47,571,362						
finapps-forbes-com	exxi	2.6%	$34.08	33.34	0.86	696,625	34.28	33.01	33.22	37.20	14.76	76 mil	189.3	3 bil	0.0	0.00	0.18	
finviz	exxi	2.59%	34.08			693,666			33.22	-8.39%	130.89%	69.08m	189.33	2.35b			0.18	
fool	exxi	+2.59%	$34.08	$33.34	0.86	693,666	$34.28	$33.01	$33.22	$37.20	$14.76		166.90	$2.53b	2.70%	0.02		
foxbusiness	exxi		$34.08		+0.86	696,625			$33.22									
google-finance	exxi	(2.59%)	34.08	33.34	+0.86	696,625.00	34.28	33.01		37.20	14.76	74.26m	192.49	2.53b			0.18	
howthemarketworks	exxi	2.589%	34.08	33.34	0.86	678,804	34.28	33.01	33.22									
hpcwire	exxi	+2.589%	34.08 usd	33.34	+0.8600	696,625	34.28	33.01	33.22	37.20	14.76	47,571,362						
insidestocks	exxi	+2.59%	34.08	33.34	+0.86	696625	34.28	33.01										
investopedia	exxi	+2.59 %	$34.08	33.34	+0.86				33.22									
marketintellisearch	exxi	2.59 %	$34.08	$33.23	0.86	678.70k	$34.28	$33.01	$33.22			69.08m	184.56	2.29b	0.0 %		0.18	
marketwatch	exxi	+2.59%	$34.10	open: 33.34	+0.86	15,521	$34.28	$33.01	$33.22	$37.20	$14.76		230.74	$2.54b			0.15	
minyanville	exxi	+2.589%	34.08 usd	33.34	+0.8600	696,625	34.28	33.01	33.22	37.20	14.76	47,571,362						
msn-money	exxi	+2.59%	34.08	33.34	+0.86	696,625	34.28	33.01	33.22	37.20	14.76	150.39 mil	148.17	4.83 bil			0.18	
nasdaq-com	exxi	2.59%	$ 34.08	$ 33.34	0.86	696,625	$ 34.28	$ 33.01	$ 33.22	$ 37.20	$ 14.76	75,311,000	189.33	$ 2,566,598,880			$ 0.18	
optimum	exxi	+2.59%	34.08 ( 4:30 pm edt)	33.34	+0.86	696,625	34.28	33.01	33.22	37.20	14.76	47.57m		1.6b				
paidcontent	exxi	+2.589%	34.08 usd	33.34	+0.8600	696,625	34.28	33.01	33.22	37.20	14.76	47,571,362						
pc-quote	exxi	2.59%	34.08	33.34	0.86	696,625	34.28	33.01	33.22	37.20	14.76	74,248,844	144.43478	2,530,401,000		0.025		
personal-wealth-biz	exxi	+2.59%	34.08	33.23		696,625	34.28	33.01	33.22	37.20	12.95		185.59			0.00	0.179	
predictwallstreet	exxi	+2.59%	34.08		+0.86	696,625												
raymond-james	exxi	2.59	34.08	33.34	0.86	696,625	34.28	33.01	34.08	37.20	14.76		162.29				0.21	
renewable-energy-world	exxi	+2.589%	34.08 usd	33.34	+0.8600	696,625	34.28	33.01	33.22	37.20	14.76	47,571,362						
screamingmedia	exxi	+2.59%	$	open: 33.34	+0.86	15,521	$34.28	$33.01	$33.22	$37.20	$14.76		230.74	$2.54b			0.15	
scroli	exxi	%	exxi			0												
simple-stock-quotes	exxi	+2.59%	last trade: 34.08		change: 0.860								p/e ratio: 185.59					
smartmoney	exxi	(2.59%)	34.08	$33.34	0.86	696,625	$34.28	$33.01	$33.22	$37.20	$14.76			2,466,900	0.00%	$0.03		
stocknod	exxi	+2.589%	34.08 usd	33.34	+0.8600	696,625	34.28	33.01	33.22	37.20	14.76	47,571,362						
stockpickr	exxi	2.59%	$34.08 0.86 | 2.59%	33.34	0.86	693.67k	34.28	33.01	33.22	37.20	14.76							
stocksmart	exxi	.0 %	$32.83	06/01 3:58 pm	0													
stocktwits	exxi	2.65%	34.10		+0.88													
streetinsider-com	exxi	2.59%	34.08	$33.34	+0.86	696,625	$34.28	$33.01	$33.22	$37.20	$14.76						$0.00	
thecramerreport	exxi		34.08	33.23	+0.86	696625	34.28	33.01										
thestree	exxi	2.59%	$34.08	33.34	0.86	693666	34.28	33.01	33.22	-37.2	14.76	7.4259235e7		2.478030672e9				
tickerspy	exxi	2.59%	$34.08	33.34	+0.86	696,625	34.28	33.01	33.22	37.20	14.76		144.4	2.4b	0.00%	$0.03		
tmx-quotemedia	exxi	2.59%	34.080	33.340	0.860	696,625	34.280	33.010	33.220	37.200	14.760	74,259,235	166.10	2,530,754,729			0.20	
updown	exxi	2.59%	$34.08	$33.34	$0.86	681,104	$34.28	$33.01	$33.22	$37.20	$14.76		182.14	$2.46b				
wallstreetsurvivor	exxi	2.59%	34.08	33.34	0.86	678,804	34.28	33.01		37.20	14.76		166.10	$2b			0.56	
yahoo-finance	exxi	2.59%	34.08	33.23	0.86	696,625	34.28	33.01	33.22	37.20	14.76		190.39	2.53b			0.18	
ycharts-com	exxi	+2.65%	34.10		+0.88					37.20	14.76		106.56	2.53b	0.00%		0.32	
zacks	exxi	(2.59%)	34.08		0.86	vol.  696,625	34.28	33.01		37.20	14.76		51.91	2.53 b	0.00	0.00	.64	
advfn	idxx	1.43	78.67	77.42	1.11	282342	78.76	77.42										
barchart	idxx	+1.43%	78.67	77.42	+1.11	279,271	78.76	77.42	77.56	82.91	54.80		32.68	$4.52 b			+2.44	
barrons	idxx	1.43%	78.67	77.42	+1.11	282,122	78.76	77.42				59.56 million		$4.46 billion	idxx has not issued dividends in more than 1 year.			
bloomberg	idxx	1.431%	78.670	77.420	1.110	282,342	78.760	77.420		82.91	54.80	57.344mil	31.850	4,511.267mil			2.470	
boston-com	idxx	+1.431%	78.67 usd	77.42	+1.110	282,342	78.76	77.42	77.56	82.91	54.80	57,344,180						
bostonmerchant	idxx	+1.431%	78.67 usd	77.42	+1.110	282,342	78.76	77.42	77.56	82.91	54.80	57,344,180						
business-insider	idxx	+1.431%	78.67 usd	77.42	+1.110	282,342	78.76	77.42	77.56	82.91	54.80	57,344,180						
chron	idxx	+1.431%	78.67 usd	77.42	+1.110	282,342	78.76	77.42	77.56	82.91	54.80	57,344,180						
cio-com	idxx	+1.43%	78.67 usd	77.42	+1.110	282,342	78.76	77.42	77.56	82.91	54.80	57,344,180	32.24	5b				
cnn-money	idxx	+1.43%	78.67	77.42	+1.11	282,122	78.76	77.42	77.56				32.2	$4.5b				
easystockalterts	idxx	1.43%	78.67	77.42	+1.11	282342	78.76	77.42	77.56	82.91	54.80		32.24				2.44	
eresearch-fidelity-com	idxx	1.43%	78.6700	77.4200	1.1100	282,342	78.7600	77.4200	77.5600	82.9100	54.8000	57,344,000	31.66	$4.45b				
finance-abc7-com	idxx	+1.431%	78.67 usd	77.42	+1.110	282,342	78.76	77.42	77.56	82.91	54.80	57,344,180						
finance-abc7chicago-com	idxx	+1.431%	78.67 usd	77.42	+1.110	282,342	78.76	77.42	77.56	82.91	54.80	57,344,180						
financial-content	idxx	+1.431%	78.67 usd	77.42	+1.110	282,342	78.76	77.42	77.56	82.91	54.80	57,344,180						
finapps-forbes-com	idxx	1.4%	$78.67	77.42	1.11	282,342	78.76	77.42	77.56	82.91	54.80	57 mil	32.1	5 bil	0.0	0.00	2.45	
finviz	idxx	1.43%	78.67			282,342			77.56	-5.11%	43.56%	57.34m	31.79	4.45b			2.44	
fool	idxx	+1.43%	$78.67	$77.42	1.11	282,122	$78.76	$77.42	$77.56	$82.91	$54.80		31.90	$4.51b				
foxbusiness	idxx		$78.67		+1.11	282,342			$77.56									
google-finance	idxx	(1.43%)	78.67	77.42	+1.11	282,342.00	78.76	77.42		82.91	54.80	57.34m	32.19	4.51b			2.44	
howthemarketworks	idxx	1.431%	78.67	77.42	1.11	281,479	78.76	77.42	77.56									
hpcwire	idxx	+1.431%	78.67 usd	77.42	+1.110	282,342	78.76	77.42	77.56	82.91	54.80	57,344,180						
insidestocks	idxx	+1.43%	78.67	77.42	+1.11	252495	78.76	77.42					price earnings ratio: 32.11					
investopedia	idxx	+1.43 %	$78.67	77.42	+1.11				77.56									
investorguide	idxx	+1.43%	78.67	77.83	+1.11		78.76	77.42		82.91	54.80		31.79	4.511b			2.44	
marketintellisearch	idxx	1.43 %	$78.67	$77.83	1.11	275.00k	$78.76	$77.42	$77.56			57.34m	31.79	4.45b	0.0 %		2.44	
marketwatch	idxx	+1.43%	$78.67	open: 77.42	+1.11	6,826	$78.76	$77.42	$77.56	$82.91	$54.80		32.09	$4.46b			2.45	
minyanville	idxx	+1.431%	78.67 usd	77.42	+1.110	282,342	78.76	77.42	77.56	82.91	54.80	57,344,180						
msn-money	idxx	+1.43%	78.67	77.42	+1.11	282,342	78.76	77.42	77.56	82.91	54.80	57.34 mil	32.24	4.45 bil			2.44	
nasdaq-com	idxx	1.43%	$ 78.67	$ 77.42	1.11	282,342	$ 78.76	$ 77.42	$ 77.56	$ 82.91	$ 54.80	57,344,000	32.24	$ 4,511,252,480			$ 2.44	
optimum	idxx	+1.43%	78.67 ( 4:30 pm edt)	77.42	+1.11	282,122	78.76	77.42	77.56	82.91	54.80	57.34m	32.2	4.5b			2.44	
paidcontent	idxx	+1.431%	78.67 usd	77.42	+1.110	282,342	78.76	77.42	77.56	82.91	54.80	57,344,180						
pc-quote	idxx	1.43%	78.67	77.42	1.11	282,342	78.76	77.42	77.56	82.91	54.80	56,534,900	31.78689	4,447,601,000				
personal-wealth-biz	idxx	+1.43%	78.67	77.83		282,342	78.76	77.42	77.56	82.91	54.80		31.79			0.00	2.44	
predictwallstreet	idxx	+1.43%	78.67		+1.11	282,342												
raymond-james	idxx	1.43	78.67	77.42	1.11	282,342	78.76	77.42	78.67	82.91	54.80		31.34				2.51	
renewable-energy-world	idxx	+1.431%	78.67 usd	77.42	+1.110	282,342	78.76	77.42	77.56	82.91	54.80	57,344,180						
screamingmedia	idxx	+1.43%	$	open: 77.42	+1.11	6,826	$78.76	$77.42	$77.56	$82.91	$54.80		32.09	$4.46b			2.45	
scroli	idxx	%	idxx			0												
simple-stock-quotes	idxx	+1.43%	last trade: 78.67		change: 1.110								p/e ratio: 31.79					
smartmoney	idxx	(1.43%)	78.67	$77.42	1.11	282,342	$78.76	$77.42	$77.56	$82.91	$54.80			4,447,600	0.00%	$0.00		
stocknod	idxx	+1.431%	78.67 usd	77.42	+1.110	282,342	78.76	77.42	77.56	82.91	54.80	57,344,180						
stockpickr	idxx	1.43%	$78.67 1.11 | 1.43%	77.42	1.11	282.12k	78.76	77.42	77.56	82.91	54.80							
stocksmart	idxx	.0 %	$77.03	70.16	0	29,097	78.58	76.94										
stocktwits	idxx	1.41%	78.65		+1.09													
streetinsider-com	idxx	1.43%	78.67	$77.42	+1.11	282,342	$78.76	$77.42	$77.56	$82.91	$54.80		32.24				$2.44	
thecramerreport	idxx		78.67	77.83	+1.11	282342	78.76	77.42										
thestree	idxx	1.43%	$78.67	77.42	1.11	282122	78.76	77.42	77.56	-82.91	54.8	5.734418e7		4.459656879e9				
tickerspy	idxx	1.43%	$78.67	77.42	+1.11	282,342	78.76	77.42	77.56	82.91	54.80		31.8	4.4b	0.00%	$0.00		
tmx-quotemedia	idxx	1.43%	78.670	77.420	1.110	282,342	78.760	77.420	77.560	82.910	54.800	57,344,180	31.80	4,511,266,641			2.44	
updown	idxx	1.43%	$78.67	$77.42	$1.11	268,241	$78.76	$77.42	$77.56	$82.91	$54.80	57.34b	31.66	$4.44b			2.45	
wallstreetsurvivor	idxx	1.43%	78.67	77.42	1.11	281,479	78.76	77.42		82.91	54.80		31.80	$4b			2.37	
yahoo-finance	idxx	1.43%	78.67	77.83	1.11	282,342	78.76	77.42	77.56	82.91	54.80		32.24	4.51b			2.44	
ycharts-com	idxx	+1.41%	78.65		+1.09					82.91	54.80		32.23	4.52b	0.00%		2.44	
zacks	idxx	(1.43%)	78.67		1.11	vol.  282,342	78.76	77.42		82.91	54.80		32.59	4.45 b	0.00	0.00	2.38	
advfn	gsbc	-0.79	18.8	19.02	-0.15	14923	19.04	18.7										
barchart	gsbc	-0.79%	18.80	18.97	-0.15	14,923	19.04	18.70	18.95	24.00	16.53		12.66	$252.86 m	3.84%	$0.72	+1.48	
barrons	gsbc	0.79%	18.80	19.02	-0.15	14,923	19.04	18.70				14.05 million		$253.23 million	3.83%	$0.18		
bloomberg	gsbc	-0.792%	18.800	19.020	-0.150	14,923	19.040	18.700		24.60	16.69	13.455mil	7.203	252.952mil	3.830	0.180 regular cash	2.610	
boston-com	gsbc	-0.7916%	18.80 usd	19.02	-0.1500	14,923	19.04	18.70	18.95	24.60	16.69	13,454,914						
bostonmerchant	gsbc	-0.7916%	18.80 usd	19.02	-0.1500	14,923	19.04	18.70	18.95	24.60	16.69	13,454,914						
business-insider	gsbc	-0.7916%	18.80 usd	19.02	-0.1500	14,923	19.04	18.70	18.95	24.60	16.69	13,454,914						
chron	gsbc	-0.7916%	18.80 usd	19.02	-0.1500	14,923	19.04	18.70	18.95	24.60	16.69	13,454,914						
cio-com	gsbc	-0.79%	18.80 usd	19.02	-0.1500	14,923	19.04	18.70	18.95	24.60	16.69	13,454,914	12.70	253m	4	0.72		
cnn-money	gsbc	-0.79%	18.80	19.02	-0.15	14,524	19.04	18.70	18.95				12.7	$253.0m	3.83%			
easystockalterts	gsbc	-0.79%	18.80	19.02	-0.15	14923	19.04	18.70	18.95	24.60	16.69		12.70				1.48	
eresearch-fidelity-com	gsbc	-0.79%	18.8000	19.0200	-0.1500	14,923	19.0400	18.7000	18.9500	24.6000	16.6900	13,455,000	12.80	$254.97m	3.80%	$0.180000		
finance-abc7-com	gsbc	-0.7916%	18.80 usd	19.02	-0.1500	14,923	19.04	18.70	18.95	24.60	16.69	13,454,914						
finance-abc7chicago-com	gsbc	-0.7916%	18.80 usd	19.02	-0.1500	14,923	19.04	18.70	18.95	24.60	16.69	13,454,914						
financial-content	gsbc	-0.7916%	18.80 usd	19.02	-0.1500	14,923	19.04	18.70	18.95	24.60	16.69	13,454,914						
finapps-forbes-com	gsbc	-0.8%	$18.80	19.02	-0.15	14,923	19.04	18.70	18.95	24.60	16.69	13 mil	12.7	253 mil	3.8	0.72	1.48	
finviz	gsbc	-0.79%	18.80			14,524			18.95	-21.66%	13.72%	13.45m	12.70	252.86m		0.72	1.48	
fool	gsbc	-0.79%	$18.80	$19.02	-0.15	14,524	$19.04	$18.70	$18.95	$24.60	$16.69		12.70	$252.95m	3.40%	0.72		
foxbusiness	gsbc		$18.80		-0.15	14,923			$18.95									
google-finance	gsbc	(-0.79%)	18.80	19.02	-0.15	14,923.00	19.04	18.70		24.60	16.69	13.45m	12.67	252.95m	3.83	0.18	1.48	
howthemarketworks	gsbc	-0.792%	18.8	19.02	-0.15	13,207	19.04	18.7	18.95									
hpcwire	gsbc	-0.7916%	18.80 usd	19.02	-0.1500	14,923	19.04	18.70	18.95	24.60	16.69	13,454,914						
insidestocks	gsbc	-0.79%	18.80	18.97	-0.15	14923	19.04	18.70										
investopedia	gsbc	-0.79 %	$18.80	19.02	-0.15				18.95									
investorguide	gsbc	-0.79%	18.80	19.02	-0.15		19.04	18.70		24.60	16.69		12.80	252.9m			1.48	
marketintellisearch	gsbc	-0.79 %	$18.80	$19.02	-0.15	5.30k	$19.04	$18.70	$18.95			13.45m	12.80	0.25b	3.8 %		1.48	
marketwatch	gsbc	-0.79%	$18.80	open: 19.02	-0.15	1,716	$19.04	$18.70	$18.95	$24.60	$16.69		12.67	$253.23m	3.83%	0.18	1.48	
minyanville	gsbc	-0.7916%	18.80 usd	19.02	-0.1500	14,923	19.04	18.70	18.95	24.60	16.69	13,454,914						
msn-money	gsbc	-0.79%	18.80	19.02	-0.15	14,923	19.04	18.70	18.95	24.60	16.69	13.45 mil	12.70	254.97 mil	3.80%	0.72	1.48	
nasdaq-com	gsbc	0.79%	$ 18.80	$ 19.02	0.15	14,923	$ 19.04	$ 18.70	$ 18.95	$ 24.60	$ 16.69	13,455,000	12.7	$ 252,954,000	3.8 %	$0.720000	$ 1.48	
optimum	gsbc	-0.79%	18.80 ( 4:30 pm edt)	19.02	-0.15	14,524	19.04	18.70	18.95	24.60	16.69	13.45m	12.7	253.0m	3.83	0.72	1.48	
paidcontent	gsbc	-0.7916%	18.80 usd	19.02	-0.1500	14,923	19.04	18.70	18.95	24.60	16.69	13,454,914						
pc-quote	gsbc	-0.79%	18.8	19.02	-0.15	14,923	19.04	18.7	18.95	24.60	16.69	13,562,356	12.80405	254,972,000		0.18		
personal-wealth-biz	gsbc	-0.79%	18.80	19.02	-0.15	14,923	19.04	18.70	18.95	24.60	16.69		12.80		3.80	0.72	1.48	
predictwallstreet	gsbc	-0.79%	18.80		-0.15	14,923												
raymond-james	gsbc	-0.79	18.80	19.02	-0.15	14,923	19.04	18.70	18.80	24.60	16.69		12.13				1.55	
renewable-energy-world	gsbc	-0.7916%	18.80 usd	19.02	-0.1500	14,923	19.04	18.70	18.95	24.60	16.69	13,454,914						
screamingmedia	gsbc	-0.79%	$	open: 19.02	-0.15	1,716	$19.04	$18.70	$18.95	$24.60	$16.69		12.67	$253.23m	3.83%	0.18	1.48	
scroli	gsbc	%	gsbc			0												
simple-stock-quotes	gsbc	-0.79%	last trade: 18.80		change: -0.150								p/e ratio: 12.8					
smartmoney	gsbc	(-0.79%)	18.80	$19.02	-0.15	14,923	$19.04	$18.70	$18.95	$24.60	$16.69			255,000	3.80%	$0.18		
stocknod	gsbc	-0.7916%	18.80 usd	19.02	-0.1500	14,923	19.04	18.70	18.95	24.60	16.69	13,454,914						
stockpickr	gsbc	-0.79%	$18.80 -0.15 | -0.79%	19.02	-0.15	14.52k	19.04	18.70	18.95	24.60	16.69							
stocksmart	gsbc	.0 %	$17.27	23.85	0	1,574	18.45	17.27										
stocktwits	gsbc	-0.63%	18.83		-0.12													
streetinsider-com	gsbc	0.79%	18.80	$19.02	-0.15	14,923	$19.04	$18.70	$18.95	$24.60	$16.69		12.70				$1.48	
thecramerreport	gsbc		18.80	19.02	-0.15	14923	19.04	18.70										
thestree	gsbc	-0.79%	$18.8	19.02	-0.15	14524	19.04	18.7	18.95	-24.6	16.69	1.3454914e7		2.52145088e8				
tickerspy	gsbc	-0.79%	$18.80	19.02	-0.15	14,524	19.04	18.70	18.95	24.60	16.69		12.8	254.9m	3.80%	$0.18		
tmx-quotemedia	gsbc	-0.79%	18.800	19.020	-0.150	14,923	19.040	18.700	18.950	24.600	16.690	13,454,914	12.80	252,952,383	3.830	0.180 usd	1.48	
updown	gsbc	-0.79%	$18.80	$19.02	-$0.15	13,207	$19.04	$18.70	$18.95	$24.60	$16.69	13.45b	12.24	$255m			1.55	
wallstreetsurvivor	gsbc	-0.79%	18.80	19.02	-0.15	13,207	19.04	18.70		24.60	16.69		12.80	$255m	3.80%	0.72 -	1.46	
yahoo-finance	gsbc	0.79%	18.80	19.02	0.15	14,923	19.04	18.70	18.95	24.60	16.69		12.70	252.94m	3.80%	0.72	1.48	
ycharts-com	gsbc	-0.63%	18.83		-0.12					24.60	16.69		12.72	253.26m	4.13%		1.48	
zacks	gsbc	(-0.79%)	18.80		-0.15	vol.  14,923	19.04	18.70		24.60	16.69		12.8	254.97 m	3.80	0.72	1.48	
advfn	ngsx	-2.29	1.71	1.75	-0.04	41529	1.79	1.71										
barchart	ngsx	-2.29%	1.71	1.75	-0.04	46,237	1.79	1.71	1.75	7.55	1.55		0.00	$30.56 m			-2.74	
barrons	ngsx	2.29%	1.71	1.75	-0.04	41,529	1.79	1.71				17.77 million		$31.99 million	ngsx has not issued dividends in more than 1 year.			
bloomberg	ngsx	-2.286%	1.710	1.750	-0.040	41,529	1.790	1.710		7.55	1.55	17.928mil		30.656mil			-2.740	
boston-com	ngsx	-2.286%	1.710 usd	1.750	-0.0400	41,529	1.790	1.710	1.750	7.550	1.550	17,873,878						
bostonmerchant	ngsx	-2.286%	1.710 usd	1.750	-0.0400	41,529	1.790	1.710	1.750	7.550	1.550	17,873,878						
business-insider	ngsx	-2.286%	1.710 usd	1.750	-0.0400	41,529	1.790	1.710	1.750	7.550	1.550	17,873,878						
chron	ngsx	-2.286%	1.710 usd	1.750	-0.0400	41,529	1.790	1.710	1.750	7.550	1.550	17,873,878						
cio-com	ngsx	-2.29%	1.710 usd	1.750	-0.0400	41,529	1.790	1.710	1.750	7.550	1.550	17,873,878		31m				
cnn-money	ngsx	-2.29%	1.71	1.75	-0.04	41,529	1.79	1.71	1.75				nm	$30.6m				
easystockalterts	ngsx	-2.29%	1.71	1.75	-0.04	41529	1.79	1.71	1.75	7.55	1.55						-2.75	
eresearch-fidelity-com	ngsx	-2.29%	1.7100	1.7500	-0.0400	41,529	1.7900	1.7100	1.7500	7.5500	1.5500	17,874,000	nm	$31.28m				
finance-abc7-com	ngsx	-2.286%	1.710 usd	1.750	-0.0400	41,529	1.790	1.710	1.750	7.550	1.550	17,873,878						
finance-abc7chicago-com	ngsx	-2.286%	1.710 usd	1.750	-0.0400	41,529	1.790	1.710	1.750	7.550	1.550	17,873,878						
financial-content	ngsx	-2.286%	1.710 usd	1.750	-0.0400	41,529	1.790	1.710	1.750	7.550	1.550	17,873,878						
finapps-forbes-com	ngsx	-2.3%	$1.71	1.75	-0.04	41,529	1.79	1.71	1.75	7.55	1.55	18 mil		31 mil	0.0	0.00	-2.74	
finviz	ngsx	-2.29%	1.71			41,529			1.75	-77.35%	10.32%	17.87m		30.56m			-2.74	
fool	ngsx	-2.29%	$1.71	$1.75	-0.04	41,529	$1.79	$1.71	$1.75	$7.55	$1.55		0.00	$30.56m				
foxbusiness	ngsx		$1.71		-0.04	41,529			$1.75									
google-finance	ngsx	(-2.29%)	1.71	1.75	-0.04	41,529.00	1.79	1.71		7.55	1.55	17.87m		30.56m			-2.74	
howthemarketworks	ngsx	-2.286%	1.71	1.75	-0.04	41,529	1.79	1.71	1.75									
hpcwire	ngsx	-2.286%	1.710 usd	1.750	-0.0400	41,529	1.790	1.710	1.750	7.550	1.550	17,873,878						
insidestocks	ngsx	-2.29%	1.71	1.75	-0.04	41529	1.79	1.71										
investopedia	ngsx	-2.29 %	$1.71	1.75	-0.04				1.75									
investorguide	ngsx	-2.29%	1.71	1.74	-0.04		1.79	1.71		7.55	2.47			30.6m			-2.736	
marketintellisearch	ngsx	-2.29 %	$1.71	$1.74	-0.04	39.00k	$1.79	$1.71	$1.75			17.87m	0.00	0.03b	0.0 %		-2.74	
marketwatch	ngsx	-2.29%	$1.74	open: 1.75	-0.04	2,000	$1.79	$1.71	$1.75	$7.55	$1.55			$31.99m				
minyanville	ngsx	-2.286%	1.710 usd	1.750	-0.0400	41,529	1.790	1.710	1.750	7.550	1.550	17,873,878						
msn-money	ngsx	-2.29%	1.71	1.75	-0.04	41,529	1.79	1.71	1.75	7.55	1.55	17.87 mil	-0.62	31.28 mil			-2.74	
nasdaq-com	ngsx	2.29%	$ 1.71	$ 1.75	0.04	41,529	$ 1.79	$ 1.71	$ 1.75	$ 7.55	$ 1.55	17,874,000		$ 30,564,540			$ -2.74	
optimum	ngsx	-2.29%	1.71 ( 4:30 pm edt)	1.75	-0.04	41,529	1.79	1.71	1.75	7.55	1.55	17.87m		30.6m			-2.75	
paidcontent	ngsx	-2.286%	1.710 usd	1.750	-0.0400	41,529	1.790	1.710	1.750	7.550	1.550	17,873,878						
pc-quote	ngsx	-2.29%	1.71	1.75	-0.04	41,529	1.79	1.71	1.75	7.55	1.55	18,292,105	-0.63869	31,280,000				
personal-wealth-biz	ngsx	-2.29%	1.71	1.74	-0.04	41,529	1.79	1.71	1.75	7.55	2.47					0.00	-2.736	
predictwallstreet	ngsx	-2.29%	1.72		-0.04	41,529												
raymond-james	ngsx	-2.29	1.71	1.75	-0.04	41,529	1.79	1.71	1.71	7.55	1.55						-2.74	
renewable-energy-world	ngsx	-2.286%	1.710 usd	1.750	-0.0400	41,529	1.790	1.710	1.750	7.550	1.550	17,873,878						
screamingmedia	ngsx	-2.29%	$	open: 1.75	-0.04	2,000	$1.79	$1.71	$1.75	$7.55	$1.55			$31.99m				
scroli	ngsx	%	ngsx			0												
simple-stock-quotes	ngsx	-2.29%	last trade: 1.71		change: -0.040													
smartmoney	ngsx	(-2.29%)	1.71	$1.75	-0.04	41,529	$1.79	$1.71	$1.75	$7.55	$1.55			31,300	0.00%	$0.00		
stocknod	ngsx	-2.286%	1.710 usd	1.750	-0.0400	41,529	1.790	1.710	1.750	7.550	1.550	17,873,878						
stockpickr	ngsx	-2.29%	$1.71 -0.04 | -2.29%	1.75	-0.04	41.53k	1.79	1.71	1.75	7.55	1.55							
stocksmart	ngsx	.0 %	$2.41	6.32	0	2,484	2.5	2.41										
stocktwits	ngsx	-1.14%	1.73		-0.02													
streetinsider-com	ngsx	2.29%	1.71	$1.75	-0.04	41,529	$1.79	$1.71	$1.75	$7.55	$1.55						$-2.75	
thecramerreport	ngsx		1.71	1.74	-0.04	41529	1.79	1.71										
thestree	ngsx	-2.29%	$1.71	1.75	-0.04	41529	1.79	1.71	1.75	-7.55	1.55	1.7873878e7		3.1994242e7				
tickerspy	ngsx	-2.29%	$1.71	1.75	-0.04	41,529	1.79	1.71	1.75	7.55	1.55		-0.6	31.2m	0.00%	$0.00		
tmx-quotemedia	ngsx	-2.29%	1.710	1.750	-0.040	41,529	1.790	1.710	1.750	7.550	1.550	17,873,878		30,564,331			-2.75	
updown	ngsx	-2.29%	$1.71	$1.75	-$0.04	39,529	$1.79	$1.71	$1.75	$7.55	$1.55	17.87b		$31m			-2.74	
wallstreetsurvivor	ngsx	-2.29%	1.71	1.75	-0.04	41,529	1.79	1.71		7.55	1.55			$31m			-2.51	
yahoo-finance	ngsx	2.29%	1.71	1.74	0.04	41,529	1.79	1.71	1.75	7.55	1.55			30.56m			-2.74	
ycharts-com	ngsx	-1.14%	1.73		-0.02					7.55	1.55			30.92m	0.00%		-2.74	
zacks	ngsx	(-2.29%)	1.71		-0.04	vol.  41,529	1.79	1.71		7.55	1.55			31.28 m	0.00	0.00	-2.74	
advfn	see	0.34	23.87	23.91	0.08	1827923	24.11	23.75										
barchart	see	+0.34%	23.87	23.91	+0.08	1,827,923	24.11	23.75	23.79	28.49	18.92		14.77	$3.80 b	2.23%	$0.52	+1.44	
barrons	see	0.34%	23.87	23.91	+0.08	1.826m	24.11	23.75				176.70 million		$3.74 billion	2.18%	$0.13		
bloomberg	see	0.336%	23.870	23.910	0.080	1,827,923	24.110	23.750		28.77	19.28	160.154mil	15.301	3,822.884mil	2.178	0.130 regular cash	1.560	
boston-com	see	+0.3363%	23.87 usd	23.91	+0.0800	1,827,923	24.11	23.75	23.79	28.77	19.28	160,154,342						
bostonmerchant	see	+0.3363%	23.87 usd	23.91	+0.0800	1,827,923	24.11	23.75	23.79	28.77	19.28	160,154,342						
business-insider	see	+0.3363%	23.87 usd	23.91	+0.0800	1,827,923	24.11	23.75	23.79	28.77	19.28	160,154,342						
chron	see	+0.3363%	23.87 usd	23.91	+0.0800	1,827,923	24.11	23.75	23.79	28.77	19.28	160,154,342						
cio-com	see	+0.34%	23.87 usd	23.91	+0.0800	1,827,923	24.11	23.75	23.79	28.77	19.28	160,154,342	16.58	4b	2.3	0.52		
cnn-money	see	+0.34%	23.87	23.91	+0.08	1,827,923	24.11	23.75	23.79				16.6	$3.8b	2.18%			
easystockalterts	see	0.33%	23.87	23.91	+0.08	1827923	24.11	23.75	23.79	28.77	19.28		16.58				1.44	
eresearch-fidelity-com	see	0.34%	23.8700	23.9100	0.0800	1,827,923	24.1100	23.7500	23.7900	28.7700	19.2800	160,154,000	16.52	$3.81b	2.19%	$0.130000		
finance-abc7-com	see	+0.3363%	23.87 usd	23.91	+0.0800	1,827,923	24.11	23.75	23.79	28.77	19.28	160,154,342						
finance-abc7chicago-com	see	+0.3363%	23.87 usd	23.91	+0.0800	1,827,923	24.11	23.75	23.79	28.77	19.28	160,154,342						
financial-content	see	+0.3363%	23.87 usd	23.91	+0.0800	1,827,923	24.11	23.75	23.79	28.77	19.28	160,154,342						
finapps-forbes-com	see	0.3%	$23.87	23.91	0.08	1,827,923	24.11	23.75	23.79	28.77	19.28	160 mil	16.6	4 bil	2.2	0.52	1.44	
finviz	see	0.34%	23.87			1,827,923			23.79	-16.21%	26.52%	160.15m	16.69	3.82b		0.52	1.43	
fool	see	+0.34%	$23.87	$23.91	0.08	1,827,923	$24.11	$23.75	$23.79	$28.77	$19.28		16.20	$3.82b	2.40%	0.52		
foxbusiness	see		$23.87		+0.08	1,827,923			$23.79									
google-finance	see	(0.34%)	23.87	23.91	+0.08	1.83m	24.11	23.75		28.77	19.28	160.15m	16.68	3.82b	2.18	0.13	1.43	
howthemarketworks	see	0.336%	23.87	23.91	0.08	1,826,479	24.11	23.75	23.79									
hpcwire	see	+0.3363%	23.87 usd	23.91	+0.0800	1,827,923	24.11	23.75	23.79	28.77	19.28	160,154,342						
insidestocks	see	+0.34%	23.87	23.91	+0.08	1826479	24.11	23.75					price earnings ratio: 14.83					
investopedia	see	+0.34 %	$23.87	23.91	+0.08				23.79									
investorguide	see	+0.34%	23.87	23.91	+0.08		24.11	23.75		28.77	19.28		16.64	3.823b			1.43	
marketintellisearch	see	0.34 %	$23.87	$23.91	0.08	1806.10k	$24.11	$23.75	$23.79			160.15m	16.64	3.81b	2.19 %		1.43	
marketwatch	see	+0.34%	$23.87	open: 23.91	+0.08	4,494	$24.11	$23.75	$23.79	$28.77	$19.48		16.59	$3.74b	2.18%	0.13	1.44	
minyanville	see	+0.3363%	23.87 usd	23.91	+0.0800	1,827,923	24.11	23.75	23.79	28.77	19.28	160,154,342						
msn-money	see	+0.34%	23.87	23.91	+0.08	1.83 mil	24.11	23.75	23.79	28.77	19.28	160.15 mil	16.69	3.81 bil	2.19%	0.52	1.43	
nasdaq-com	see	0.34%	$ 23.87		0.08	1,827,923	$ 24.11	$ 23.75	$ 23.79	$ 28.77	$ 19.28	160,154,000	16.58	$ 3,822,875,980	2.19 %	$0.520000	$ 1.44	
optimum	see	+0.34%	23.87 ( 4:15 pm edt)	23.91	+0.08	1,827,923	24.11	23.75	23.79	28.77	19.28	160.15m	16.6	3.8b	2.18	0.52	1.44	
paidcontent	see	+0.3363%	23.87 usd	23.91	+0.0800	1,827,923	24.11	23.75	23.79	28.77	19.28	160,154,342						
pc-quote	see	0.34%	23.87	23.91	0.08	1,827,923	24.11	23.75	23.79	28.77	19.28	159,677,051	16.63636	3,811,491,000		0.13		
personal-wealth-biz	see	+0.34%	23.87	23.91		1,827,923	24.11	23.75	23.79	28.77	19.28		16.64		2.19	0.52	1.43	
predictwallstreet	see	+0.34%	23.87		+0.08	1,827,923												
raymond-james	see	0.34	23.87	23.91	0.08	1,827,923	24.11	23.75	23.87	28.77	19.28		15.01				1.59	
renewable-energy-world	see	+0.3363%	23.87 usd	23.91	+0.0800	1,827,923	24.11	23.75	23.79	28.77	19.28	160,154,342						
screamingmedia	see	+0.34%	$	open: 23.91	+0.08	4,494	$24.11	$23.75	$23.79	$28.77	$19.48		16.59	$3.74b	2.18%	0.13	1.44	
scroli	see	0.34%	see 23.87	23.91	0.08	1,534,099	24.11	23.75	23.79	28.77	19.28		16.68				1.43	
simple-stock-quotes	see	+0.34%	last trade: 23.87		change: 0.080								p/e ratio: 16.64					
smartmoney	see	(0.34%)	23.87	$23.91	0.08	1,827,923	$24.11	$23.75	$23.79	$28.77	$19.28			3,810,100	2.19%	$0.13		
stocknod	see	+0.3363%	23.87 usd	23.91	+0.0800	1,827,923	24.11	23.75	23.79	28.77	19.28	160,154,342						
stockpickr	see	0.34%	$23.87 0.08 | 0.34%	23.86	0.08	1.83m	24.11	23.75	23.79	28.77	19.28							
stocksmart	see	.0 %	$23.87	25.57	0	883,662	27.8	23.7975										
stocktwits	see	0.38%	23.88		+0.09													
streetinsider-com	see	0.34%	23.87	$23.91	+0.08	1,827,923	$24.11	$23.75	$23.79	$28.77	$19.28		16.58				$1.44	
thecramerreport	see		23.87	23.91	+0.08	1827923	24.11	23.75										
thestree	see	0.34%	$23.87	23.86	0.08	1827923	24.11	23.75	23.79	-28.77	19.28	1.60154342e8		3.738002342e9				
tickerspy	see	0.34%	$23.87	23.91	+0.08	1,827,923	24.11	23.75	23.79	28.77	19.28		16.6	3.8b	2.19%	$0.13		
tmx-quotemedia	see	0.34%	23.870	23.910	0.080	1,827,923	24.110	23.750	23.790	28.770	19.340	160,154,342	16.50	3,822,884,144	2.178	0.130 usd	1.44	
updown	see	0.34%	$23.87	$23.91	$0.08	1,823,329	$24.11	$23.75	$23.79	$28.77	$19.28	160.15b	14.82	$3.81b			1.60	
wallstreetsurvivor	see	0.34%	23.87	23.91	0.08	1,826,479	24.11	23.75		28.77	19.28		16.50	$4b	2.20%	0.50 -	1.44	
yahoo-finance	see	0.34%	23.87	23.91	0.08	1,827,923	24.11	23.75	23.79	28.77	19.28		16.69	3.82b	2.20%	0.52	1.43	
ycharts-com	see	+0.34%	23.88		+0.08					28.77	19.28		16.70	3.80b	2.19%		1.43	
zacks	see	(0.34%)	23.87		0.08	vol.  1,827,923	24.11	23.75		28.77	19.28		15.06	3.81 b	2.19	0.52	1.58	
advfn	seb	0.08	2420.05	2419.0	2.05	502	2421.25	2388.535										
barchart	seb	+0.08%	2,420.05	2,419.00	+2.05	502	2,421.25	2,388.54	2,418.00	2,470.00	1,365.28		8.64	$2.44 m			+277.07	
barrons	seb	0.08%	2,420.05	2,419.00	+2.05	462	2,421.25	2,388.54				1.22 million		$2.91 billion		$0.75		
bloomberg	seb	0.085%	2,420.050	2,419.000	2.050	502	2,421.250	2,388.535		2,470.00	1,365.88	1.216mil	8.738	2,942.488mil	0.310	0.750 regular cash	276.960	
boston-com	seb	+0.0848%	2,420 usd	2419.00	+2.050	502	2421.25	2388.53	2418.00	2470.00	1370.00	1,215,879						
bostonmerchant	seb	+0.0848%	2,420 usd	2419.00	+2.050	502	2421.25	2388.53	2418.00	2470.00	1370.00	1,215,879						
business-insider	seb	+0.0848%	2,420 usd	2419.00	+2.050	502	2421.25	2388.53	2418.00	2470.00	1370.00	1,215,879						
chron	seb	+0.0848%	2,420 usd	2419.00	+2.050	502	2421.25	2388.53	2418.00	2470.00	1370.00	1,215,879						
cio-com	seb	+0.08%	2,420 usd	2419.00	+2.050	502	2421.25	2388.53	2418.00	2470.00	1370.00	1,215,879	8.742	3b	0.1	3		
cnn-money	seb	+0.08%today&rsquo;s change	2,420.05data as of 4:03pm et	2,419.00	+2.05	462	2,421.25	2,388.54	2,418.00				8.7	$2.9b	0.13%			
easystockalterts	seb	0.08%	2,420.05	2419.00	+2.05	502	2,421.25	2,388.53	2,418.00	2470.00	1370.00		8.74				276.82	
eresearch-fidelity-com	seb	0.08%	2,420.0500	2,419.0000	2.0500	502	2,421.2500	2,388.5350	2,418.0000	2,470.0000	1,370.0000	1,216,000	8.73	$2.94b				
finance-abc7-com	seb	+0.0848%	2,420 usd	2419.00	+2.050	502	2421.25	2388.53	2418.00	2470.00	1370.00	1,215,879						
finance-abc7chicago-com	seb	+0.0848%	2,420 usd	2419.00	+2.050	502	2421.25	2388.53	2418.00	2470.00	1370.00	1,215,879						
financial-content	seb	+0.0848%	2,420 usd	2419.00	+2.050	502	2421.25	2388.53	2418.00	2470.00	1370.00	1,215,879						
finapps-forbes-com	seb	0.1%	$2420.05	2419.00	2.05	502	2421.25	2388.53	2418.00	2470.00	1370.00	1 mil		3 bil	0.1	3.00		
finviz	seb	0.08%	2420.05			502			2418.00	-2.02%	77.32%	1.22m	8.73	2.95b		3.00	277.05	
fool	seb	+0.08%	$2,420.05	$2,419.00	2.05	502	$2,421.25	$2,388.53	$2,418.00	$2,470.00	$1,370.00		8.70	$2.94b	0.20%	3.00		
foxbusiness	seb		$2,420.05		+2.05	514			$2,418.00									
google-finance	seb	(0.08%)	2,420.05	2,419.00	+2.05	502.00	2,421.25	2,388.53		2,470.00	1,370.00	1.22m	8.73	2.94b	0.12	0.75	277.05	
howthemarketworks	seb	0.085%	2420.05	2419	2.05	462	2421.25	2388.535	2418									
hpcwire	seb	+0.0848%	2,420 usd	2419.00	+2.050	502	2421.25	2388.53	2418.00	2470.00	1370.00	1,215,879						
insidestocks	seb	+0.08%	2420.05	2419.00	+2.05	462	2421.25	2388.54										
investopedia	seb	+0.08 %	$2420.05	2419.00	+2.05				2418.00									
investorguide	seb	+0.08%	2420.05	2419.00	+2.05		2421.25	2388.5352		2470.00	1370.00		8.73	2.940b			276.94	
marketintellisearch	seb	0.08 %	$2,420.05	$2,419.00	2.05	0.10k	$2,421.25	$2,388.54	$2,418.00			1.22m	8.73	2.95b	0.12 %		277.05	
marketwatch	seb	+0.08%	$2,420.05	open: 2,419.00	+2.05	40	$2,421.25	$2,388.54	$2,418.00	$2,470.00	$1,370.00		8.71	$2.91b		0.75	277.74	
minyanville	seb	+0.0848%	2,420 usd	2419.00	+2.050	502	2421.25	2388.53	2418.00	2470.00	1370.00	1,215,879						
msn-money	seb	+0.08%	2,420.05	2,419.00	+2.05	502	2,421.25	2,388.54	2,418.00	2,470.00	1,370.00	1.22 mil	8.74	2.94 bil	0.12%	3.00	277.05	
nasdaq-com	seb	0.08%	$ 2,420.05		2.05	502	$ 2,421.25	$ 2,388.535	$ 2,418	$ 2,470	$ 1,370	1,216,000	8.73	$ 2,942,780,800	0.12 %	$3.000000	$ 277.07	
optimum	seb	+0.08%	2420.05 ( 4:15 pm edt)	2419.00	+2.05	502	2421.25	2388.53	2418.00	2470.00	1370.00	1.22m	8.7	2.9b	1.12	27.00	276.82	
paidcontent	seb	+0.0848%	2,420 usd	2419.00	+2.050	502	2421.25	2388.53	2418.00	2470.00	1370.00	1,215,879						
pc-quote	seb	0.08%	2420.05	2419.0	2.05	502	2421.25	2388.535	2418.0	2,470.00	1,370.00	1,214,970	8.7305	2,940,288,000		6.75		
personal-wealth-biz	seb	+0.08%	2420.05	2419.00		514	2421.25	2388.5352	2418.00	2470.00	1370.00		8.73		0.34	8.25	276.94	
predictwallstreet	seb	+0.08%	2,420.05		+2.05	502												
raymond-james	seb	0.08	2,420.05	2,419.00	2.05	502	2,421.25	2,388.54	2,420.05	2,470.00	1,370.00		8.73				277.07	
renewable-energy-world	seb	+0.0848%	2,420 usd	2419.00	+2.050	502	2421.25	2388.53	2418.00	2470.00	1370.00	1,215,879						
screamingmedia	seb	+0.08%	$	open: 2,419.00	+2.05	40	$2,421.25	$2,388.54	$2,418.00	$2,470.00	$1,370.00		8.71	$2.91b		0.75	277.74	
scroli	seb	%	seb			0												
simple-stock-quotes	seb	+0.08%	last trade: 2420.05		change: 2.050								p/e ratio: 8.73					
smartmoney	seb	(0.08%)	2420.05	$2,419.00	2.05	502	$2,421.25	$2,388.54	$2,418.00	$2,470.00	$1,370.00			2,940,000	0.12%	$6.00		
stocknod	seb	+0.0848%	2,420 usd	2419.00	+2.050	502	2421.25	2388.53	2418.00	2470.00	1370.00	1,215,879						
stockpickr	seb	0.08%	$2420.05 2.05 | 0.08%	2419.00	2.05	502.00	2421.25	2388.54	2418.00	2470.00	1370.00							
stocksmart	seb	.0 %	$2291.87	2003	0	56	2352.91	2267										
stocktwits	seb	-0.12%	2415.00		-3.00													
streetinsider-com	seb	0.08%	2420.05	$2419.00	+2.05	502	$2421.25	$2388.53	$2418.00	$2470.00	$1370.00		8.74				$276.82	
thecramerreport	seb		2420.05	2419.00	+2.05	502	2421.25	2388.5352										
thestree	seb	0.08%	$2420.05	2419.0	2.05	502	2421.25	2388.54	2418.0	-2470.0	1370.0	1215879.0		2.912030205e9				
tickerspy	seb	0.08%	$2420.05	2419.00	+2.05	462	2421.25	2388.53	2418.00	2470.00	1370.00		8.7	2.9b	0.00%	$6.75		
tmx-quotemedia	seb	0.08%	2,420.050	2,419.000	2.050	514	2,421.250	2,388.535	2,418.000	2,470.000	1,370.000	1,215,879	8.70	2,942,487,974	0.124	6.750 usd	276.82	
updown	seb	0.08%	$2,420.05	$2,419.00	$2.05	461	$2,421.25	$2,388.54	$2,418.00	$2,470.00	$1,370.00	1.21b	8.73	$2.94b			276.94	
wallstreetsurvivor	seb	0.08%	2,420.05	2,419.00	2.05	462	2,421.25	2,388.54		2,470.00	1,370.00		8.70	$3b	0.10%	15.00 -	231.69	
yahoo-finance	seb	0.08%	2,420.05	2,419.00	2.05	502	2,421.25	2,388.54	2,418.00	2,470.00	1,370.00		8.74	2.94b	0.10%	3.00	276.94	
ycharts-com	seb	+0.33%	2415.00		+8.00					2449.00	-2028.49		8.72	2.95b	0.10%		276.96	
zacks	seb	(0.08%)	2,420.05		2.05	vol.  502	2,421.25	2,388.54					8.73	2.94 b	0.00	0.00	277.07	
advfn	aa	2.77	16.3	15.99	0.44	17878853	16.36	15.89										
barchart	aa	+2.84%	16.31	15.99	+0.45	15,733,848	16.36	15.89	15.86	18.44	9.80		22.28	$17.33 b	0.76%	$0.12	+0.70	
barrons	aa	2.77%	16.30	15.99	+0.44	17.879m	16.36	15.89				1.02 billion		$16.79 billion	0.74%	$0.03		
bloomberg	aa	2.774%	16.300	15.990	0.440	17,878,753	16.360	15.890		18.47	9.81	1,063.715mil	22.986	17,359.840mil	0.736	0.030 regular cash	0.710	
boston-com	aa	+2.774%	16.30 usd	15.99	+0.4400	17,873,753	16.36	15.89	15.86	18.47	9.810	1,063,715,480						
bostonmerchant	aa	+2.774%	16.30 usd	15.99	+0.4400	17,873,753	16.36	15.89	15.86	18.47	9.810	1,063,715,480						
business-insider	aa	+2.774%	16.30 usd	15.99	+0.4400	17,873,753	16.36	15.89	15.86	18.47	9.810	1,063,715,480						
chron	aa	+2.774%	16.30 usd	15.99	+0.4400	17,873,153	16.36	15.89	15.86	18.47	9.810	1,063,715,480						
cio-com	aa	+2.77%	16.30 usd	15.99	+0.4400	17,873,553	16.36	15.89	15.86	18.47	9.810	1,063,715,480	22.96	17b	0.8	0.12		
cnn-money	aa	+2.77%today&rsquo;s change	16.30data as of 4:00pm et	15.99	+0.44	17,878,053	16.36	15.89	15.86				23.0	$17.3b	0.74%			
easystockalterts	aa	2.69%	16.29	15.99	+0.43	17245471	16.36	15.89	15.86	18.47	9.81		22.94				0.71	
eresearch-fidelity-com	aa	2.77%	16.3000	15.9900	0.4400	17,878,053	16.3600	15.8900	15.8600	18.4700	9.8100	1,063,715,000	22.66	$16.87b	0.76%	$0.030000		
finance-abc7-com	aa	+2.774%	16.30 usd	15.99	+0.4400	17,872,953	16.36	15.89	15.86	18.47	9.810	1,063,715,480						
finance-abc7chicago-com	aa	+2.837%	16.31 usd	15.99	+0.4500	17,873,053	16.36	15.89	15.86	18.47	9.810	1,063,715,480						
financial-content	aa	+2.837%	16.31 usd	15.99	+0.4500	17,873,053	16.36	15.89	15.86	18.47	9.810	1,063,715,480						
finapps-forbes-com	aa	2.8%	$16.30	15.99	0.44	17,878,453	16.36	15.89	15.86	18.47	9.81	1.06 bil	23.3	17 bil	0.7	0.12	0.70	
finviz	aa	2.81%	16.31			17,520,416			15.86	-11.57%	67.54%	1.06b	23.32	16.87b		0.12	0.68	
fool	aa	+2.77%	$16.30	$15.99	0.44	17,455,913	$16.36	$15.89	$15.86	$18.47	$9.81		22.30	$17.34b	0.90%	0.12		
foxbusiness	aa		$16.30		+0.44	17,882,103			$15.86									
google-finance	aa	(2.84%)	16.31	15.99	+0.45	17.88m	16.36	15.89		18.47	9.81	1.06b	23.84	17.35b	0.74	0.03	0.68	
howthemarketworks	aa	2.774%	16.3	15.99	0.44	17,670,992	16.36	15.89	15.86									
hpcwire	aa	+2.837%	16.31 usd	15.99	+0.4500	17,873,853	16.36	15.89	15.86	18.47	9.810	1,063,715,480						
insidestocks	aa	+2.71%	16.29	15.99	+0.43	15089479	16.36	15.89					price earnings ratio: 22.94					
investopedia	aa	+2.71 %	$16.29	15.99	+0.43				15.86									
investorguide	aa	+2.77%	16.30	15.99	+0.44		16.36	15.89		18.47	9.81		22.12	17.339b			0.717	
marketintellisearch	aa	2.84 %	$16.31	$15.99	0.45	18229.60k	$16.36	$15.89	$15.86			1063.72m	23.32	16.87b	0.76 %		0.68	
marketwatch	aa	+2.84%	$16.33	open: 15.99	+0.45	55,681	$16.36	$15.89	$15.86	$18.47	$9.92		24.57	$16.79b	0.74%	0.03	0.66	
minyanville	aa	+2.774%	16.30 usd	15.99	+0.4400	17,873,553	16.36	15.89	15.86	18.47	9.810	1,063,715,480						
msn-money	aa	+2.77%	16.30	15.99	+0.44	17.88 mil	16.36	15.89	15.86	18.47	9.81	1.06 bil	22.96	16.87 bil	0.76%	0.12	0.68	
nasdaq-com	aa	2.71%	$ 16.29		0.43	17,273,992	$ 16.36	$ 15.89	$ 15.86	$ 18.47	$ 9.81	1,063,715,000	23.27	$ 17,327,917,350	0.76 %	$0.120000	$ 0.70	
optimum	aa	+2.71%	16.29 ( 3:55 pm edt)	15.99	+0.43	17,246,907	16.36	15.89	15.86	18.47	9.81	1.06b	22.9	17.3b	0.74	0.12	0.71	
paidcontent	aa	+2.774%	16.30 usd	15.99	+0.4400	17,873,753	16.36	15.89	15.86	18.47	9.810	1,063,715,480						
pc-quote	aa	2.84%	16.31	15.99	0.45	18,514,953	16.36	15.89	15.86	18.47	9.81	1,032,289,577	22.33803	16,836,643,000		0.03		
personal-wealth-biz	aa	+2.77%	16.30	15.99		17,721,584	16.36	15.94	15.86	18.47	9.81		22.12		0.76	0.12	0.717	
predictwallstreet	aa	+0.25%	15.86		+0.04	22,183,226												
raymond-james	aa	2.77	16.30	15.99	0.44	17,878,853	16.36	15.89	16.30	18.47	9.81		22.33				0.73	
renewable-energy-world	aa	+2.774%	16.30 usd	15.99	+0.4400	17,873,153	16.36	15.89	15.86	18.47	9.810	1,063,715,480						
screamingmedia	aa	+2.84%	$	open: 15.99	+0.45	55,651	$16.36	$15.89	$15.86	$18.47	$9.92		24.57	$16.79b	0.74%	0.03	0.66	
scroli	aa	2.84%	aa 16.31	15.99	0.45	16,841,865	16.36	15.89	15.86	18.47	9.81		23.84				0.68	
simple-stock-quotes	aa	+2.77%	last trade: 16.30		change: 0.440								p/e ratio: 22.12					
smartmoney	aa	(2.77%)	16.30	$15.99	0.44	17,878,853	$16.36	$15.89	$15.86	$18.47	$9.81			16,870,500	0.76%	$0.03		
stocknod	aa	+2.774%	16.30 usd	15.99	+0.4400	17,873,753	16.36	15.89	15.86	18.47	9.810	1,063,715,480						
stockpickr	aa	2.84%	$16.31 0.45 | 2.84%	15.99	0.45	17.42m	16.36	15.89	15.86	18.47	9.81							
stocksmart	aa	.0 %	$16.12	15.2	0	1,418,183	16.7	16.07										
stocktwits	aa	2.77%	16.30		+0.44													
streetinsider-com	aa	2.71%	16.29	$15.99	+0.43	17,245,471	$16.36	$15.89	$15.86	$18.47	$9.81		22.94				$0.71	
thecramerreport	aa		16.30	15.99	+0.44	17697756	16.36	15.94										
thestree	aa	2.84%	$16.31	15.99	0.45	17423496	16.36	15.89	15.86	-18.47	9.81	1.06371548e9		1.6827978894e10				
tickerspy	aa	2.77%	$16.30	15.99	+0.44	17,512,324	16.36	15.89	15.86	18.47	9.81		22.3	16.8b	0.76%	$0.03		
tmx-quotemedia	aa	2.84%	16.310	15.990	0.450	18,469,003	16.360	15.890	15.860	18.470	9.810	1,063,715,480	22.30	17,349,199,479	0.757	0.030 usd	0.71	
updown	aa	2.84%	$16.31	$15.99	$0.45	18,469,003	$16.36	$15.89	$15.86	$18.47	$9.81	1063.71b	21.39	$16.87b			0.74	
wallstreetsurvivor	aa	2.77%	16.30	15.99	0.44	17,670,992	16.36	15.89		18.47	9.81		22.30	$17b	0.80%	0.12 -	0.24	
yahoo-finance	aa	2.77%	16.30	15.99	0.44	17,869,774	16.36	15.89	15.86	18.47	9.81		22.73	17.34b	0.80%	0.12	0.72	
ycharts-com	aa	+2.77%	16.30		+0.44					18.47	9.81		22.96	17.32b	0.78%		0.71	
zacks	aa	(2.77%)	16.30		0.44	vol.  17,878,053	16.36	15.89		18.47	9.81		22.34	16.84 b	0.76	0.12	.71	
advfn	spw	3.08	85.21	82.66	2.55	437755	85.61	82.2										
barchart	spw	+3.08%	85.21	82.66	+2.55	437,755	85.61	82.20	82.66	86.85	50.09		21.71	$4.34 b	1.24%	$1.00	+4.09	
barrons	spw	3.08%	85.21	82.66	+2.55	437,164	85.61	82.20				50.35 million		$4.13 billion	1.17%	$0.25		
bloomberg	spw	3.085%	85.210	82.660	2.550	437,755	85.610	82.200		87.13	50.80	51.000mil	19.679	4,345.668mil	1.174	0.250 regular cash	4.330	
boston-com	spw	+3.085%	85.21 usd	82.66	+2.550	437,755	85.61	82.20	82.66	86.97	50.80	50,999,507						
bostonmerchant	spw	+3.085%	85.21 usd	82.66	+2.550	437,755	85.61	82.20	82.66	86.97	50.80	50,999,507						
business-insider	spw	+3.085%	85.21 usd	82.66	+2.550	437,755	85.61	82.20	82.66	86.97	50.80	50,999,507						
chron	spw	+3.085%	85.21 usd	82.66	+2.550	437,755	85.61	82.20	82.66	86.97	50.80	50,999,507						
cio-com	spw	+3.08%	85.21 usd	82.66	+2.550	437,755	85.61	82.20	82.66	86.97	50.80	50,999,507	21.41	4b	1.3	1		
cnn-money	spw	+3.08%	85.21	82.66	+2.55	435,640	85.61	82.20	82.66				21.4	$4.3b	1.17%			
easystockalterts	spw	3.08%	85.21	82.66	+2.55	437361	85.61	82.20	82.66	86.97	50.80		21.41				3.98	
eresearch-fidelity-com	spw	3.08%	85.2100	82.6600	2.5500	437,755	85.6100	82.2000	82.6600	87.1300	50.7950	51,000,000	20.82	$4.22b	1.21%	$0.250000		
finance-abc7-com	spw	+3.085%	85.21 usd	82.66	+2.550	437,361	85.61	82.20	82.66	86.97	50.80	50,999,507						
finance-abc7chicago-com	spw	+3.085%	85.21 usd	82.66	+2.550	437,361	85.61	82.20	82.66	86.97	50.80	50,999,507						
financial-content	spw	+3.085%	85.21 usd	82.66	+2.550	437,361	85.61	82.20	82.66	86.97	50.80	50,999,507						
finapps-forbes-com	spw	3.1%	$85.21	82.66	2.55	437,361	85.61	82.20	82.66	87.13	50.79	51 mil	20.8	4 bil	1.2	1.00	4.09	
finviz	spw	3.08%	85.21			437,361			82.66	-1.89%	70.15%	51.00m	20.93	4.22b		1.00	3.95	
fool	spw	+3.08%	$85.21	$82.66	2.55	437,361	$85.61	$82.20	$82.66	$87.13	$50.79		19.80	$4.35b	1.80%	1.00		
foxbusiness	spw		$85.21		+2.55	437,755			$82.66									
google-finance	spw	(3.08%)	85.21	82.66	+2.55	437,361.00	85.61	82.20		87.13	50.79	51.00m	21.56	4.35b	1.17	0.25	3.95	
howthemarketworks	spw	3.085%	85.21	82.66	2.55	437,164	85.61	82.2	82.66									
hpcwire	spw	+3.085%	85.21 usd	82.66	+2.550	437,755	85.61	82.20	82.66	86.97	50.80	50,999,507						
insidestocks	spw	+3.08%	85.21	82.66	+2.55	437164	85.61	82.20					price earnings ratio: 22.84					
investopedia	spw	+3.08 %	$85.21	82.66	+2.55				82.66									
investorguide	spw	+3.08%	85.21	82.66	+2.55		85.61	82.20		87.13	50.79		20.24	4.346b			4.085	
marketintellisearch	spw	3.08 %	$85.21	$82.66	2.55	442.30k	$85.61	$82.20	$82.66			51.00m	20.93	4.22b	1.21 %		3.95	
marketwatch	spw	+3.08%	$85.21	open: 82.66	+2.55	1,297	$85.61	$82.20	$82.66	$87.13	$50.80		21.05	$4.13b	1.17%	0.25	4.05	
minyanville	spw	+3.085%	85.21 usd	82.66	+2.550	437,755	85.61	82.20	82.66	86.97	50.80	50,999,507						
msn-money	spw	+3.08%	85.21	82.66	+2.55	437,755	85.61	82.20	82.66	87.13	50.80	51.00 mil	21.41	4.22 bil	1.21%	1.00	4.07	
nasdaq-com	spw	3.08%	$ 85.21		2.55	437,361	$ 85.61	$ 82.20	$ 82.66	$ 87.13	$ 50.795	51,000,000	20.83	$ 4,345,710,000	1.21 %	$1.000000	$ 4.09	
optimum	spw	+3.08%	85.21 ( 4:15 pm edt)	82.66	+2.55	437,361	85.61	82.20	82.66	86.97	50.80	51.00m	21.4	4.3b	1.17	1.00	3.98	
paidcontent	spw	+3.085%	85.21 usd	82.66	+2.550	437,755	85.61	82.20	82.66	86.97	50.80	50,999,507						
pc-quote	spw	3.08%	85.21	82.66	2.55	437,755	85.61	82.2	82.66	87.13	50.80	49,473,771	20.76884	4,215,660,000		0.25		
personal-wealth-biz	spw	+3.08%	85.21	82.66		437,755	85.61	82.20	82.66	87.13	50.79		20.24		1.21	1.00	4.085	
predictwallstreet	spw	+3.08%	85.21		+2.55	437,361												
raymond-james	spw	3.08	85.21	82.66	2.55	437,755	85.61	82.20	85.21	87.13	50.80		21.20				4.02	
renewable-energy-world	spw	+3.085%	85.21 usd	82.66	+2.550	437,755	85.61	82.20	82.66	86.97	50.80	50,999,507						
screamingmedia	spw	+3.08%	$	open: 82.66	+2.55	1,297	$85.61	$82.20	$82.66	$87.13	$50.80		21.05	$4.13b	1.17%	0.25	4.05	
scroli	spw	%	spw			0												
simple-stock-quotes	spw	+3.08%	last trade: 85.21		change: 2.550								p/e ratio: 20.24					
smartmoney	spw	(3.08%)	85.21	$82.66	2.55	437,755	$85.61	$82.20	$82.66	$87.13	$50.80			4,215,600	1.21%	$0.25		
stocknod	spw	+3.085%	85.21 usd	82.66	+2.550	437,755	85.61	82.20	82.66	86.97	50.80	50,999,507						
stockpickr	spw	3.08%	$85.21 2.55 | 3.08%	82.66	2.55	437.36k	85.61	82.20	82.66	87.13	50.80							
stocksmart	spw	.0 %	$79.68	70.83	0	33,435	82.52	79.68										
stocktwits	spw	3.13%	85.25		+2.59													
streetinsider-com	spw	3.08%	85.21	$82.66	+2.55	437,755	$85.61	$82.20	$82.66	$86.97	$50.80		21.41				$3.98	
thecramerreport	spw		85.21	82.66	+2.55	437755	85.61	82.20										
thestree	spw	3.08%	$85.21	82.66	2.55	437361	85.61	82.2	82.66	-87.13	50.8	5.0999507e7		4.129430082e9				
tickerspy	spw	3.08%	$85.21	82.66	+2.55	437,755	85.61	82.20	82.66	87.13	50.80		20.8	4.2b	1.21%	$0.25		
tmx-quotemedia	spw	3.08%	85.210	82.660	2.550	437,755	85.610	82.200	82.660	87.130	50.795	50,999,507	20.20	4,345,667,991	1.210	0.250 usd	4.09	
updown	spw	3.08%	$85.21	$82.66	$2.55	435,640	$85.61	$82.20	$82.66	$87.13	$50.80	51.00b	19.97	$4.21b			4.14	
wallstreetsurvivor	spw	3.08%	85.21	82.66	2.55	437,164	85.61	82.20		87.13	50.80		20.20	$4b	1.20%	1.00 -	4.08	
yahoo-finance	spw	3.08%	85.21	82.66	2.55	437,755	85.61	82.20	82.66	87.13	50.79		20.86	4.35b	1.20%	1.00	4.09	
ycharts-com	spw	+3.13%	85.25		+2.59					87.13	50.80		20.84	4.34b	1.26%		4.09	
zacks	spw	(3.08%)	85.21		2.55	vol.  437,755	85.61	82.20		87.13	50.80		22.16	4.22 b	1.21	1.00	3.73	
advfn	agam	0.00	21.2		0.0													
barrons	agam																	
bloomberg	agam																	
boston-com	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
bostonmerchant	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
business-insider	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
chron	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
cio-com	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398		1b				
cnn-money	agam																	
easystockalterts	agam	0.00%	21.20	1.05	+0.00	24100	21.20	21.20	21.20	21.05	11.61						-0.33	
finance-abc7-com	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
finance-abc7chicago-com	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
financial-content	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
fool	agam	0%	$21.20	$0.00	0.00	0	$21.32	$20.78	$21.20	$21.32	$11.61		0.00	$1.06b				
foxbusiness	agam		$21.20		+0.00				$21.20									
google-finance	agam																	
howthemarketworks	agam																	
hpcwire	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
insidestocks	agam			symbol			exchange											
investorguide	agam		0.00															
marketintellisearch	agam	0.12 %	$8.18	$8.02	0.01	156.80k	$8.36	$8.02	$8.17						%			
marketwatch	agam																	
minyanville	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
msn-money	agam																	
paidcontent	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
pc-quote	agam	0.00%				0						0		0				
personal-wealth-biz	agam					0												
raymond-james	agam																	
renewable-energy-world	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
screamingmedia	agam																	
scroli	agam	%	agam			0												
simple-stock-quotes	agam		last trade: 0.00		change: 0.000													
smartmoney	agam		21.20						$21.20	$21.32	$11.61				0.00%	$0.00		
stocknod	agam	0.00%	21.20 usd		+0.00	0	21.20	21.20	21.20	21.20	11.87	50,273,398						
stockpickr	agam	0.00%	$21.20 0.00 | 0.00%	21.20	0.00	0.00	21.20	21.20	21.20	21.32	11.61							
stocksmart	agam	%	$21.2	20.89		284,495	21.3	20.78										
stocktwits	agam	2.22%	21.20		+0.46													
streetinsider-com	agam	-0%	21.20	$1.05		24,100	$21.20	$21.20	$21.20	$21.05	$11.61						$-0.33	
thecramerreport	agam		0.00															
thestree	agam	0.0%	$21.2	21.2	0.0	0	21.2	21.2	21.2	-21.32	11.61	5.0273398e7		1.065796038e9				
tickerspy	agam	0.00%	$21.20	0.00	0.00		0.00	0.00	21.20	21.32	11.61		-111.6		0.00%	$0.00		
tmx-quotemedia	agam																	
wallstreetsurvivor	agam	-			-		- -											
ycharts-com	agam																	
zacks	agam																	
advfn	umpq	1.30	11.72	11.61	0.15	818953	11.78	11.59										
barchart	umpq	+1.30%	11.72	11.61	+0.15	896,741	11.78	11.59	11.57	12.92	10.03		35.84	$1.34 b	1.74%	$0.20	+0.29	
barrons	umpq	1.30%	11.72	11.61	+0.15	813,738	11.78	11.59				108.15 million		$1.31 billion	1.71%	$0.05		
bloomberg	umpq	1.296%	11.720	11.610	0.150	818,953	11.780	11.590		13.15	10.20	114.644mil	36.625	1,343.632mil	1.706	0.050 regular cash	0.320	
boston-com	umpq	+1.296%	11.72 usd	11.61	+0.1500	818,953	11.78	11.59	11.57	13.15	10.20	114,644,353						
bostonmerchant	umpq	+1.296%	11.72 usd	11.61	+0.1500	818,953	11.78	11.59	11.57	13.15	10.20	114,644,353						
business-insider	umpq	+1.296%	11.72 usd	11.61	+0.1500	818,953	11.78	11.59	11.57	13.15	10.20	114,644,353						
chron	umpq	+1.296%	11.72 usd	11.61	+0.1500	818,953	11.78	11.59	11.57	13.15	10.20	114,644,353						
cio-com	umpq	+1.30%	11.72 usd	11.61	+0.1500	818,953	11.78	11.59	11.57	13.15	10.20	114,644,353	41.86	1b	1.8	0.2		
cnn-money	umpq	+1.30%	11.72	11.61	+0.15	814,448	11.78	11.59	11.57				41.9	$1.3b	1.71%			
easystockalterts	umpq	1.29%	11.72	11.61	+0.15	818953	11.78	11.59	11.57	13.15	10.20		41.86				0.28	
eresearch-fidelity-com	umpq	1.30%	11.7200	11.6100	0.1500	818,953	11.7800	11.5900	11.5700	13.1500	10.2000	114,644,000	39.90	$1.33b	1.73%	$0.050000		
finance-abc7-com	umpq	+1.296%	11.72 usd	11.61	+0.1500	818,953	11.78	11.59	11.57	13.15	10.20	114,644,353						
finance-abc7chicago-com	umpq	+1.296%	11.72 usd	11.61	+0.1500	818,953	11.78	11.59	11.57	13.15	10.20	114,644,353						
financial-content	umpq	+1.296%	11.72 usd	11.61	+0.1500	818,953	11.78	11.59	11.57	13.15	10.20	114,644,353						
finapps-forbes-com	umpq	1.3%	$11.72	11.61	0.15	818,953	11.78	11.59	11.57	13.15	10.20	115 mil	40.4	1 bil	1.7	0.20	0.29	
finviz	umpq	1.30%	11.72			814,448			11.57	-9.31%	16.93%	114.64m	40.41	1.34b		0.20	0.29	
fool	umpq	+1.30%	$11.72	$11.61	0.15	813,738	$11.78	$11.59	$11.57	$13.15	$10.20		41.00	$1.34b	1.70%	0.20		
foxbusiness	umpq		$11.72		+0.15	818,953			$11.57									
google-finance	umpq	(1.30%)	11.72	11.61	+0.15	818,953.00	11.78	11.59		13.15	10.20	114.64m	40.55	1.34b	1.71	0.05	0.29	
howthemarketworks	umpq	1.296%	11.72	11.61	0.15	780,669	11.78	11.59	11.57									
hpcwire	umpq	+1.296%	11.72 usd	11.61	+0.1500	818,953	11.78	11.59	11.57	13.15	10.20	114,644,353						
insidestocks	umpq	+1.30%	11.72	11.61	+0.15	818953	11.78	11.59					price earnings ratio: 39.07					
investopedia	umpq	+1.30 %	$11.72	11.61	+0.15				11.57									
investorguide	umpq	+1.30%	11.72	11.61	+0.15		11.78	11.59		13.15	10.20		39.09	1.344b			0.296	
marketintellisearch	umpq	1.3 %	$11.72	$11.61	0.15	729.80k	$11.78	$11.61	$11.57			114.64m	39.90	1.33b	1.73 %		0.29	
marketwatch	umpq	+1.30%	$11.72	open: 11.61	+0.15	81,974	$11.78	$11.59	$11.57	$13.15	$10.20		40.55	$1.31b	1.71%	0.05	0.29	
minyanville	umpq	+1.296%	11.72 usd	11.61	+0.1500	818,953	11.78	11.59	11.57	13.15	10.20	114,644,353						
msn-money	umpq	+1.30%	11.72	11.61	+0.15	818,953	11.78	11.59	11.57	13.15	10.20	114.64 mil	37.81	1.33 bil	1.73%	0.20	0.29	
nasdaq-com	umpq	1.3%	$ 11.72	$ 11.61	0.15	818,953	$ 11.78	$ 11.59	$ 11.57	$ 13.15	$ 10.20	114,644,000	40.41	$ 1,343,627,680	1.73 %	$0.200000	$ 0.29	
optimum	umpq	+1.30%	11.72 ( 4:30 pm edt)	11.61	+0.15	814,448	11.78	11.59	11.57	13.15	10.20	114.64m	41.9	1.3b	1.71	0.20	0.28	
paidcontent	umpq	+1.296%	11.72 usd	11.61	+0.1500	818,953	11.78	11.59	11.57	13.15	10.20	114,644,353						
pc-quote	umpq	1.30%	11.72	11.61	0.15	818,953	11.78	11.59	11.57	13.15	10.20	113,176,724	37.32258	1,326,431,000		0.05		
personal-wealth-biz	umpq	+1.30%	11.72	11.61		818,953	11.78	11.59	11.57	13.15	10.20		39.09		1.73	0.20	0.296	
predictwallstreet	umpq	+1.30%	11.72		+0.15	818,953												
raymond-james	umpq	1.30	11.72	11.61	0.15	818,953	11.78	11.59	11.72	13.15	10.20		40.41				0.29	
renewable-energy-world	umpq	+1.296%	11.72 usd	11.61	+0.1500	818,953	11.78	11.59	11.57	13.15	10.20	114,644,353						
screamingmedia	umpq	+1.30%	$	open: 11.61	+0.15	81,974	$11.78	$11.59	$11.57	$13.15	$10.20		40.55	$1.31b	1.71%	0.05	0.29	
scroli	umpq	%	umpq			0												
simple-stock-quotes	umpq	+1.30%	last trade: 11.72		change: 0.150								p/e ratio: 39.09					
smartmoney	umpq	(1.30%)	11.72	$11.61	0.15	818,953	$11.78	$11.59	$11.57	$13.15	$10.20			1,326,400	1.73%	$0.05		
stocknod	umpq	+1.296%	11.72 usd	11.61	+0.1500	818,953	11.78	11.59	11.57	13.15	10.20	114,644,353						
stockpickr	umpq	1.30%	$11.72 0.15 | 1.30%	11.61	0.15	813.74k	11.78	11.59	11.57	13.15	10.20							
stocksmart	umpq	.0 %	$11.55	12.31	0	167,248	11.95	11.52										
stocktwits	umpq	1.38%	11.73		+0.16													
streetinsider-com	umpq	1.30%	11.72	$11.61	+0.15	818,953	$11.78	$11.59	$11.57	$13.15	$10.20		41.86				$0.28	
thecramerreport	umpq		11.72	11.61	+0.15	818953	11.78	11.59										
thestree	umpq	1.3%	$11.72	11.61	0.15	813738	11.78	11.59	11.57	-13.15	10.2	1.14644353e8		1.314970729e9				
tickerspy	umpq	1.30%	$11.72	11.61	+0.15	818,953	11.78	11.59	11.57	13.15	10.20		37.3	1.3b	1.73%	$0.05		
tmx-quotemedia	umpq	1.30%	11.720	11.610	0.150	818,953	11.780	11.590	11.570	13.150	10.200	114,644,353	41.30	1,343,631,817	1.729	0.050 usd	0.28	
updown	umpq	1.30%	$11.72	$11.61	$0.15	736,269	$11.78	$11.59	$11.57	$13.15	$10.20	114.64b	39.60	$1.32b			0.29	
wallstreetsurvivor	umpq	1.30%	11.72	11.61	0.15	780,669	11.78	11.59		13.15	10.20		41.30	$1b	1.70%	0.20 -	0.15	
yahoo-finance	umpq	1.30%	11.72	11.61	0.15	818,953	11.78	11.59	11.57	13.15	10.20		39.59	1.34b	1.70%	0.20	0.30	
ycharts-com	umpq	+1.38%	11.73		+0.16					13.15	10.20		37.84	1.34b	1.78%		0.31	
zacks	umpq	(1.30%)	11.72		0.15	vol.  818,953	11.78	11.59		13.15	10.20		36.16	1.33 b	1.73	0.20	.32	
advfn	rimm	0.28	28.93	28.72	0.08	12775795	29.0	28.45										
barchart	rimm	+0.28%	28.93	28.72	+0.08	11,964,439	29.00	28.45	28.85	70.54	25.82		4.56	$15.14 b			+6.36	
barrons	rimm	0.28%	28.93	28.72	+0.08	12.773m	29.00	28.45				524.10 million		$15.16 billion	rimm has not issued dividends in more than 1 year.			
bloomberg	rimm	0.277%	28.930	28.720	0.080	12,775,795	29.000	28.450		70.54	25.82	524.096mil	4.570	15,162.100mil			6.330	
boston-com	rimm	+0.2773%	28.93 usd	28.72	+0.0800	12,768,142	29.00	28.45	28.85	70.54	25.82	524,111,544						
bostonmerchant	rimm	+0.2773%	28.93 usd	28.72	+0.0800	12,768,142	29.00	28.45	28.85	70.54	25.82	524,111,544						
business-insider	rimm	+0.2773%	28.93 usd	28.72	+0.0800	12,768,142	29.00	28.45	28.85	70.54	25.82	524,111,544						
chron	rimm	+0.2773%	28.93 usd	28.72	+0.0800	12,766,235	29.00	28.45	28.85	70.54	25.82	524,111,544						
cio-com	rimm	+0.28%	28.93 usd	28.72	+0.0800	12,766,235	29.00	28.45	28.85	70.54	25.82	524,111,544		15b				
cnn-money	rimm	+0.28%	28.93	28.72	+0.08	12,773,888	29.00	28.45	28.85				5.2	$15.2b				
easystockalterts	rimm	0.28%	28.93	28.72	+0.08	12766135	29.00	28.45	28.85	70.54	25.82						0.00	
eresearch-fidelity-com	rimm	0.28%	28.9300	28.7200	0.0800	12,773,888	29.0000	28.4500	28.8500	70.5400	25.8200	524,112,000	4.54	$15.12b				
finance-abc7-com	rimm	+0.2773%	28.93 usd	28.72	+0.0800	12,766,235	29.00	28.45	28.85	70.54	25.82	524,111,544						
finance-abc7chicago-com	rimm	+0.2773%	28.93 usd	28.72	+0.0800	12,766,235	29.00	28.45	28.85	70.54	25.82	524,111,544						
financial-content	rimm	+0.2773%	28.93 usd	28.72	+0.0800	12,766,235	29.00	28.45	28.85	70.54	25.82	524,111,544						
finapps-forbes-com	rimm	0.3%	$28.93	28.72	0.08	12,773,888	29.00	28.45	28.85	70.54	25.82	524 mil	4.6	15 bil	0.0	0.00	6.31	
finviz	rimm	0.28%	28.93			12,772,788			28.85	-58.99%	12.04%	524.11m	4.58	15.12b			6.30	
fool	rimm	+0.28%	$28.93	$28.72	0.08	12,773,788	$29.00	$28.45	$28.85	$70.54	$25.82		4.60	$15.16b				
foxbusiness	rimm		$28.93		+0.08	12,775,795			$28.85									
google-finance	rimm	(0.28%)	28.93	28.72	+0.08	12.77m	29.00	28.45		70.54	25.82	524.00m	4.59	15.16b			6.30	
howthemarketworks	rimm	0.277%	28.93	28.72	0.08	12,766,235	29	28.45	28.85									
hpcwire	rimm	+0.2773%	28.93 usd	28.72	+0.0800	12,768,142	29.00	28.45	28.85	70.54	25.82	524,111,544						
insidestocks	rimm	+0.28%	28.93	28.72	+0.08	11555106	29.00	28.45					price earnings ratio: 4.58					
investopedia	rimm	+0.24 %	$28.92	28.72	+0.07				28.85									
investorguide	rimm	+0.28%	28.93	28.71	+0.08		29.00	28.47		70.54	42.53		4.58	15.072b			6.304	
marketintellisearch	rimm	0.24 %	$28.92	$28.72	0.07	12659.70k	$29.00	$28.45	$28.85			524.11m	4.58	15.12b	0.0 %		6.30	
marketwatch	rimm	+0.28%	$28.92	open: 28.72	+0.08	6,945	$29.00	$28.45	$28.85	$70.54	$25.82		4.55	$15.16b			6.36	
minyanville	rimm	+0.2773%	28.93 usd	28.72	+0.0800	12,766,235	29.00	28.45	28.85	70.54	25.82	524,111,544						
msn-money	rimm	+0.28%	28.93	28.72	+0.08	12.77 mil	29.00	28.45	28.85	70.54	25.82	524.11 mil	4.60	15.09 bil			6.31	
nasdaq-com	rimm	0.28%	$ 28.93	$ 28.72	0.08	12,773,888	$ 29	$ 28.45	$ 28.85	$ 70.54	$ 25.82	523,869,000	4.58	$ 15,155,530,170			$ 6.31	
optimum	rimm	+0.31%	28.94 ( 4:00 pm edt)	28.72	+0.09	12,673,960	29.00	28.45	28.85	70.54	25.82	524.11m		15.2b				
paidcontent	rimm	+0.2773%	28.93 usd	28.72	+0.0800	12,766,235	29.00	28.45	28.85	70.54	25.82	524,111,544						
pc-quote	rimm	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	rimm	+0.28%	28.93	28.71		12,774,795	29.00	28.46	28.85	70.54	42.53		4.58			0.00	6.304	
predictwallstreet	rimm	+0.28%	28.93		+0.08	12,773,888												
raymond-james	rimm	0.28	28.93	28.72	0.08	12,773,888	29.00	28.45	28.93	70.54	25.82		4.58				6.32	
renewable-energy-world	rimm	+0.2773%	28.93 usd	28.72	+0.0800	12,766,235	29.00	28.45	28.85	70.54	25.82	524,111,544						
screamingmedia	rimm	+0.28%	$	open: 28.72	+0.08	6,985	$29.00	$28.45	$28.85	$70.54	$25.82		4.55	$15.16b			6.36	
scroli	rimm	%	rimm			0												
simple-stock-quotes	rimm	+0.28%	last trade: 28.93		change: 0.080								p/e ratio: 4.58					
smartmoney	rimm	(0.28%)	28.93	$28.72	0.08	12,775,795	$29.00	$28.45	$28.85	$70.54	$25.82			15,120,600	0.00%	$0.00		
stocknod	rimm	+0.2773%	28.93 usd	28.72	+0.0800	12,768,142	29.00	28.45	28.85	70.54	25.82	524,111,544						
stockpickr	rimm	0.28%	$28.93 0.08 | 0.28%	28.72	0.08	12.78m	29.00	28.45	28.85	70.54	25.82							
stocksmart	rimm	.0 %	$40.355	57.98	0	3,843,527	42.49	40.04										
stocktwits	rimm	0.24%	28.92		+0.07													
streetinsider-com	rimm	0.28%	28.93	$28.72	+0.08	12,766,135	$29.00	$28.45	$28.85	$70.54	$25.82						$0.00	
thecramerreport	rimm		28.93	28.71	+0.08	12772888	29.00	28.46										
thestree	rimm	0.28%	$28.93	28.72	0.08	12773788	29.0	28.45	28.85	-70.54	25.82	5.24111544e8		1.5083930236e10				
tickerspy	rimm	0.28%	$28.93	28.72	+0.08	12,773,788	29.00	28.45	28.85	70.54	25.82		4.6	15.1b	0.00%	$0.00		
tmx-quotemedia	rimm	0.28%	28.930	28.720	0.080	12,756,638	29.000	28.450	28.850	70.540	25.820	524,111,544	4.60	15,162,546,968			6.31	
updown	rimm	0.28%	$28.93	$28.72	$0.08	12,773,426	$29.00	$28.45	$28.85	$70.54	$25.82	524.09b	4.57	$15.12b			6.32	
wallstreetsurvivor	rimm	0.28%	28.93	28.72	0.08	12,766,135	29.00	28.45		70.54	25.82		4.60	$15b			6.34	
yahoo-finance	rimm	0.28%	28.93	28.71	0.08	12,772,888	29.00	28.45	28.85	70.54	25.82		4.59	15.07b			6.30	
ycharts-com	rimm	+0.24%	28.92		+0.07					70.54	25.82		4.58	15.16b	0.00%		6.31	
zacks	rimm	(0.28%)	28.93		0.08	vol.  12,775,795	29.00	28.45		70.54	25.82		4.57	15.12 b	0.00	0.00	6.31	
advfn	abg	1.03	18.72	18.52	0.19	322064	18.91	18.41										
barchart	abg	+1.03%	18.72	18.52	+0.19	322,064	18.91	18.41	18.53	20.12	9.69		11.79	$617.39 m			+1.52	
barrons	abg	1.03%	18.72	18.52	+0.19	322,064	18.91	18.41				33.30 million		$604.88 million	abg has not issued dividends in more than 1 year.	$0.22		
bloomberg	abg	1.025%	18.720	18.520	0.190	322,064	18.910	18.410		20.12	9.69	32.874mil	12.000	615.408mil			1.560	
boston-com	abg	+1.025%	18.72 usd	18.52	+0.1900	322,064	18.91	18.41	18.53	20.12	9.690	32,874,378						
bostonmerchant	abg	+1.025%	18.72 usd	18.52	+0.1900	322,064	18.91	18.41	18.53	20.12	9.690	32,874,378						
business-insider	abg	+1.025%	18.72 usd	18.52	+0.1900	322,064	18.91	18.41	18.53	20.12	9.690	32,874,378						
chron	abg	+1.025%	18.72 usd	18.52	+0.1900	322,064	18.91	18.41	18.53	20.12	9.690	32,874,378						
cio-com	abg	+1.03%	18.72 usd	18.52	+0.1900	322,064	18.91	18.41	18.53	20.12	9.690	32,874,378	18.91	615m				
cnn-money	abg	+1.03%today&rsquo;s change	18.72data as of 4:02pm et	18.52	+0.19	322,064	18.91	18.41	18.53				18.9	$615.4m				
easystockalterts	abg	1.03%	18.72	18.52	+0.19	322064	18.91	18.41	18.53	20.12	9.69		18.91				0.99	
eresearch-fidelity-com	abg	1.03%	18.7200	18.5200	0.1900	322,064	18.9100	18.4100	18.5300	20.1200	9.6900	32,874,000	18.53	$609.16m				
finance-abc7-com	abg	+1.025%	18.72 usd	18.52	+0.1900	322,064	18.91	18.41	18.53	20.12	9.690	32,874,378						
finance-abc7chicago-com	abg	+1.025%	18.72 usd	18.52	+0.1900	322,064	18.91	18.41	18.53	20.12	9.690	32,874,378						
financial-content	abg	+1.025%	18.72 usd	18.52	+0.1900	322,064	18.91	18.41	18.53	20.12	9.690	32,874,378						
finapps-forbes-com	abg	1.0%	$18.72	18.52	0.19	322,064	18.91	18.41	18.53	20.12	9.69	33 mil	12.3	615 mil	0.0	0.00	1.52	
finviz	abg	1.03%	18.72			322,064			18.53	-6.96%	93.19%	32.87m	18.53	609.08m			1.00	
fool	abg	+1.24%	$18.76	$18.52	0.23	286,198	$18.91	$18.41	$18.53	$20.12	$9.69		12.10	$616.72m	22.00%	0.90		
foxbusiness	abg		$18.72		+0.19	325,848			$18.53									
google-finance	abg	(1.03%)	18.72	18.52	+0.19	322,064.00	18.91	18.41		20.12	9.69	32.87m	18.69	615.41m			1.00	
howthemarketworks	abg	1.025%	18.72	18.52	0.19	322,064	18.91	18.41	18.53									
hpcwire	abg	+1.025%	18.72 usd	18.52	+0.1900	322,064	18.91	18.41	18.53	20.12	9.690	32,874,378						
insidestocks	abg	+1.03%	18.72	18.52	+0.19	322064	18.91	18.41					price earnings ratio: 12.00					
investopedia	abg	+1.03 %	$18.72	18.52	+0.19				18.53									
investorguide	abg	+1.03%	18.72	18.52	+0.19		18.91	18.41		20.12	9.69		12.22	615.4m			1.516	
marketintellisearch	abg	1.03 %	$18.72	$0.00	0.19	339.10k	$18.91	$18.41	$18.53			32.87m	18.53	0.61b	0.0 %		1.00	
marketwatch	abg	+1.03%	$18.72	open: 18.52	+0.19	322,064	$18.91	$18.41	$18.53	$20.12	$9.69		17.87	$604.88m			1.05	
minyanville	abg	+1.025%	18.72 usd	18.52	+0.1900	322,064	18.91	18.41	18.53	20.12	9.690	32,874,378						
msn-money	abg	+1.03%	18.72	18.52	+0.19	322,064	18.91	18.41	18.53	20.12	9.69	32.87 mil	18.91	609.16 mil			1.53	
nasdaq-com	abg	1.03%	$ 18.72		0.19	322,064	$ 18.91	$ 18.41	$ 18.53	$ 20.12	$ 9.69	32,874,000	12.32	$ 615,401,280	4.86 %	$0.900000	$ 1.52	
optimum	abg	+1.03%	18.72 ( 4:02 pm edt)	18.52	+0.19	322,064	18.91	18.41	18.53	20.12	9.69	32.87m	18.9	615.4m	4.81	0.90	0.99	
paidcontent	abg	+1.025%	18.72 usd	18.52	+0.1900	322,064	18.91	18.41	18.53	20.12	9.690	32,874,378						
pc-quote	abg	1.03%	18.72	18.52	0.19	325,848	18.91	18.41	18.53	20.12	9.69	32,540,342	18.71717	609,155,000		0.225		
personal-wealth-biz	abg	+1.03%	18.72			325,848	18.91	18.41	18.53	20.12	9.69		12.22			0.00	1.516	
predictwallstreet	abg	+1.03%	18.72		+0.19	322,064												
raymond-james	abg	1.03	18.72	18.52	0.19	322,064	18.91	18.41	18.72	20.12	9.69		18.18				1.03	
screamingmedia	abg	+1.03%	$	open: 18.52	+0.19	322,064	$18.91	$18.41	$18.53	$20.12	$9.69		17.87	$604.88m			1.05	
scroli	abg	%	abg			0												
simple-stock-quotes	abg	+1.03%	last trade: 18.72		change: 0.190								p/e ratio: 12.22					
smartmoney	abg	(1.03%)	18.72	$18.52	0.19	322,064	$18.91	$18.41	$18.53	$20.12	$9.69			609,200	0.00%	$0.23		
stocknod	abg	+1.025%	18.72 usd	18.52	+0.1900	322,064	18.91	18.41	18.53	20.12	9.690	32,874,378						
stockpickr	abg	1.03%	$18.72 0.19 | 1.03%	18.50	0.19	322.06k	18.91	18.41	18.53	20.12	9.69							
stocksmart	abg	.0 %	$16.05	18.77	0	26,475	16.64	16.04										
stocktwits	abg	1.02%	18.72		+0.19													
streetinsider-com	abg	1.03%	18.72	$18.52	+0.19	322,064	$18.91	$18.41	$18.53	$20.12	$9.69		18.91				$0.99	
thecramerreport	abg																	
thestree	abg	1.03%	$18.72	18.5	0.19	322064	18.91	18.41	18.53	-20.12	9.69	3.2874378e7		6.04888555e8				
tickerspy	abg	1.03%	$18.72	18.52	+0.19	322,064	18.91	18.41	18.53	20.12	9.69		18.7	611.2m	0.00%	$0.23		
tmx-quotemedia	abg	1.03%	18.720	18.520	0.190	325,848	18.910	18.410	18.530	20.120	9.690	32,874,378	12.20	615,408,356			1.52	
updown	abg	1.03%	$18.72	$18.52	$0.19	322,064	$18.91	$18.41	$18.53	$20.12	$9.69	32.87b	11.81	$609m			1.57	
wallstreetsurvivor	abg	1.03%	18.72	18.52	0.19	322,064	18.91	18.41		20.12	9.69		12.20	$609m			1.14	
yahoo-finance	abg	1.03%	18.72	18.52	0.19	322,364	18.91	18.41	18.53	20.12	9.69		12.35	615.40m			1.52	
ycharts-com	abg	+1.03%	18.72		+0.19					20.12	9.69		12.40	617.39m	0.00%		1.51	
zacks	abg	(1.03%)	18.72		0.19	vol.  322,064	18.91	18.41		20.12	9.69		11.88	609.16 m	0.00	0.00	1.56	
advfn	spn	1.75	37.79	37.19	0.65	938281	37.88	36.81										
barchart	spn	+1.75%	37.79	37.19	+0.65	938,281	37.88	36.81	37.14	41.65	18.44		25.21	$2.98 b			+0.95	
barrons	spn	1.75%	37.79	37.19	+0.65	937,469	37.88	36.81				79.73 million		$2.92 billion	spn has not issued dividends in more than 1 year.			
bloomberg	spn	1.750%	37.790	37.190	0.650	938,281	37.880	36.810		41.65	18.02	79.655mil	24.070	3,010.180mil			1.570	
boston-com	spn	+1.750%	37.79 usd	37.19	+0.6500	938,281	37.88	36.81	37.14	41.49	18.02	79,655,451						
bostonmerchant	spn	+1.750%	37.79 usd	37.19	+0.6500	938,281	37.88	36.81	37.14	41.49	18.02	79,655,451						
business-insider	spn	+1.750%	37.79 usd	37.19	+0.6500	938,281	37.88	36.81	37.14	41.49	18.02	79,655,451						
chron	spn	+1.750%	37.79 usd	37.19	+0.6500	938,281	37.88	36.81	37.14	41.49	18.02	79,655,451						
cio-com	spn	+1.75%	37.79 usd	37.19	+0.6500	938,281	37.88	36.81	37.14	41.49	18.02	79,655,451	39.78	3b				
cnn-money	spn	+1.75%	37.79	37.19	+0.65	938,281	37.88	36.81	37.14				39.8	$3.0b				
easystockalterts	spn	1.75%	37.79	37.19	+0.65	938281	37.88	36.81	37.14	41.49	18.02		39.78				0.95	
eresearch-fidelity-com	spn	1.75%	37.7900	37.1900	0.6500	938,281	37.8800	36.8100	37.1400	41.6500	18.0200	79,655,000	39.09	$2.96b				
finance-abc7-com	spn	+1.750%	37.79 usd	37.19	+0.6500	938,281	37.88	36.81	37.14	41.49	18.02	79,655,451						
finance-abc7chicago-com	spn	+1.750%	37.79 usd	37.19	+0.6500	938,281	37.88	36.81	37.14	41.49	18.02	79,655,451						
financial-content	spn	+1.750%	37.79 usd	37.19	+0.6500	938,281	37.88	36.81	37.14	41.49	18.02	79,655,451						
finapps-forbes-com	spn	1.8%	$37.79	37.19	0.65	938,281	37.88	36.81	37.14	41.65	18.02	80 mil	39.8	3 bil	0.0	0.00	0.95	
finviz	spn	1.75%	37.79			938,281			37.14	-9.27%	109.71%	79.66m	39.78	3.01b			0.95	
fool	spn	+1.75%	$37.79	$37.19	0.65	937,961	$37.88	$36.81	$37.14	$41.65	$18.02		36.40	$3.01b				
foxbusiness	spn		$37.79		+0.65	938,281			$37.14									
google-finance	spn	(1.75%)	37.79	37.19	+0.65	938,281.00	37.88	36.81		41.65	18.02	79.66m	39.84	3.01b			0.95	
howthemarketworks	spn	1.75%	37.79	37.19	0.65	937,469	37.88	36.81	37.14									
hpcwire	spn	+1.750%	37.79 usd	37.19	+0.6500	938,281	37.88	36.81	37.14	41.49	18.02	79,655,451						
insidestocks	spn	+1.75%	37.79	37.19	+0.65	937469	37.88	36.81					price earnings ratio: 25.88					
investopedia	spn	+1.75 %	$37.79	37.19	+0.65				37.14									
investorguide	spn	+1.75%	37.79	37.19	+0.65		37.88	36.81		41.65	18.02		39.09	3.010b			0.95	
marketintellisearch	spn	1.75 %	$37.79	$37.19	0.65	892.10k	$37.88	$36.81	$37.14			79.66m	39.09	2.96b	0.0 %		0.95	
marketwatch	spn	+1.75%	$37.79	open: 37.19	+0.65	2,234	$37.88	$36.81	$37.14	$41.65	$18.64		40.27	$2.92b			0.94	
minyanville	spn	+1.750%	37.79 usd	37.19	+0.6500	938,281	37.88	36.81	37.14	41.49	18.02	79,655,451						
msn-money	spn	+1.75%	37.79	37.19	+0.65	938,281	37.88	36.81	37.14	41.65	18.02	79.66 mil	39.78	2.96 bil			0.95	
nasdaq-com	spn	1.75%	$ 37.79		0.65	938,281	$ 37.88	$ 36.81	$ 37.14	$ 41.65	$ 18.02	79,655,000	39.78	$ 3,010,162,450			$ 0.95	
optimum	spn	+1.75%	37.79 ( 4:15 pm edt)	37.19	+0.65	938,281	37.88	36.81	37.14	41.49	18.02	79.66m	39.8	3.0b			0.95	
paidcontent	spn	+1.750%	37.79 usd	37.19	+0.6500	938,281	37.88	36.81	37.14	41.49	18.02	79,655,451						
pc-quote	spn	1.75%	37.79	37.19	0.65	938,281	37.88	36.81	37.14	41.65	18.02	77,953,707	39.09474	2,945,871,000				
personal-wealth-biz	spn	+1.75%	37.79	37.19		938,281	37.88	36.81	37.14	41.65	18.02		39.09			0.00	0.95	
predictwallstreet	spn	+1.75%	37.79		+0.65	938,281												
raymond-james	spn	1.75	37.79	37.19	0.65	938,281	37.88	36.81	37.79	41.65	18.02		38.96				0.97	
renewable-energy-world	spn	+1.750%	37.79 usd	37.19	+0.6500	938,281	37.88	36.81	37.14	41.49	18.02	79,655,451						
screamingmedia	spn	+1.75%	$	open: 37.19	+0.65	2,234	$37.88	$36.81	$37.14	$41.65	$18.64		40.27	$2.92b			0.94	
scroli	spn	%	spn			0												
simple-stock-quotes	spn	+1.75%	last trade: 37.79		change: 0.650								p/e ratio: 39.09					
smartmoney	spn	(1.75%)	37.79	$37.19	0.65	938,281	$37.88	$36.81	$37.14	$41.65	$18.02			2,958,400	0.00%	$0.00		
stocknod	spn	+1.750%	37.79 usd	37.19	+0.6500	938,281	37.88	36.81	37.14	41.49	18.02	79,655,451						
stockpickr	spn	1.75%	$37.79 0.65 | 1.75%	37.14	0.65	937.96k	37.88	36.81	37.14	41.65	18.02							
stocksmart	spn	.0 %	$36.83	35.21	0	38,393	37.63	36.72										
stocktwits	spn	1.72%	37.78		+0.64													
streetinsider-com	spn	1.75%	37.79	$37.19	+0.65	938,281	$37.88	$36.81	$37.14	$41.49	$18.02		39.78				$0.95	
thecramerreport	spn		37.79	37.19	+0.65	938281	37.88	36.81										
thestree	spn	1.75%	$37.79	37.14	0.65	937961	37.88	36.81	37.14	-41.65	18.02	7.9655451e7		2.931320597e9				
tickerspy	spn	1.75%	$37.79	37.19	+0.65	938,281	37.88	36.81	37.14	41.65	18.02		39.1	2.9b	0.00%	$0.00		
tmx-quotemedia	spn	1.75%	37.790	37.190	0.650	938,281	37.880	36.810	37.140	41.650	18.440	79,655,451	39.10	3,010,179,493			0.95	
updown	spn	1.75%	$37.79	$37.19	$0.65	935,377	$37.88	$36.81	$37.14	$41.65	$18.02	79.65b	38.65	$2.95b			0.96	
wallstreetsurvivor	spn	1.75%	37.79	37.19	0.65	937,469	37.88	36.81		41.65	18.02		39.10	$3b			1.03	
yahoo-finance	spn	1.75%	37.79	37.19	0.65	938,281	37.88	36.81	37.14	41.65	18.02		39.78	3.01b			0.95	
ycharts-com	spn	+1.72%	37.78		+0.64					41.65	18.02		39.77	2.98b	0.00%		0.95	
zacks	spn	(1.75%)	37.79		0.65	vol.  938,281	37.88	36.81		41.65	18.02		25.44	2.95 b	0.00	0.00	1.46	
advfn	dyn	0.97	6.25	6.2	0.06	656841	6.275	6.18										
barchart	dyn	+0.97%	6.25	6.20	+0.06	656,841	6.28	6.18	6.19	6.67	2.76		0.00	$757.56 m			-3.79	
barrons	dyn	0.97%	6.25	6.20	+0.06	639,447	6.275	6.18				121.00 million		$760.90 million	dyn has not issued dividends in more than 1 year.			
bloomberg	dyn	0.969%	6.250	6.200	0.060	656,841	6.275	6.180		6.67	2.76	122.135mil		763.347mil			-1.640	
boston-com	dyn	+0.9693%	6.250 usd	6.200	+0.0600	656,841	6.275	6.180	6.190	6.670	2.760	122,135,478						
bostonmerchant	dyn	+0.9693%	6.250 usd	6.200	+0.0600	656,841	6.275	6.180	6.190	6.670	2.760	122,135,478						
business-insider	dyn	+0.9693%	6.250 usd	6.200	+0.0600	656,841	6.275	6.180	6.190	6.670	2.760	122,135,478						
chron	dyn	+0.9693%	6.250 usd	6.200	+0.0600	652,795	6.275	6.180	6.190	6.670	2.760	122,135,478						
cio-com	dyn	+0.97%	6.250 usd	6.200	+0.0600	652,795	6.275	6.180	6.190	6.670	2.760	122,135,478		763m				
cnn-money	dyn	+0.97%	6.25	6.20	+0.06	639,447	6.28	6.18	6.19				nm	$763.3m				
easystockalterts	dyn	0.97%	6.25	6.20	+0.06	652795	6.28	6.18	6.19	6.67	2.76						-3.80	
eresearch-fidelity-com	dyn	0.97%	6.2500	6.2000	0.0600	652,795	6.2750	6.1800	6.1900	6.6700	2.7600	121,740,000	nm	$753.57m				
finance-abc7-com	dyn	+0.9693%	6.250 usd	6.200	+0.0600	652,795	6.275	6.180	6.190	6.670	2.760	122,135,478						
finance-abc7chicago-com	dyn	+0.9693%	6.250 usd	6.200	+0.0600	652,795	6.275	6.180	6.190	6.670	2.760	122,135,478						
financial-content	dyn	+0.9693%	6.250 usd	6.200	+0.0600	652,795	6.275	6.180	6.190	6.670	2.760	122,135,478						
finapps-forbes-com	dyn	1.0%	$6.25	6.20	0.06	652,795	6.28	6.18	6.19	6.67	2.76	122 mil		761 mil	0.0	0.00	-3.79	
finviz	dyn	0.97%	6.25			652,795			6.19	-6.30%	126.45%	121.74m		760.88m			-3.78	
fool	dyn	+0.97%	$6.25	$6.20	0.06	652,795	$6.28	$6.18	$6.19	$6.67	$2.76		0.00	$763.35m				
foxbusiness	dyn		$6.25		+0.06	656,841			$6.19									
google-finance	dyn	(0.97%)	6.25	6.20	+0.06	652,795.00	6.28	6.18		6.67	2.76	122.14m		763.35m			-3.78	
howthemarketworks	dyn	0.969%	6.25	6.2	0.06	639,447	6.275	6.18	6.19									
hpcwire	dyn	+0.9693%	6.250 usd	6.200	+0.0600	656,841	6.275	6.180	6.190	6.670	2.760	122,135,478						
insidestocks	dyn	+0.97%	6.25	6.20	+0.06	639447	6.28	6.18										
investopedia	dyn	+0.97 %	$6.25	6.20	+0.06				6.19									
investorguide	dyn	+0.97%	6.25	6.20	+0.06		6.275	6.18		6.67	2.76			763.3m			-3.796	
marketintellisearch	dyn	0.97 %	$6.25	$0.00	0.06	563.20k	$6.28	$6.18	$6.19			121.74m	0.00	0.75b	0.0 %		-3.78	
marketwatch	dyn	+0.97%	$6.25	open: 6.20	+0.06	21,704	$6.28	$6.18	$6.19	$6.67	$2.76			$760.90m				
minyanville	dyn	+0.9693%	6.250 usd	6.200	+0.0600	652,795	6.275	6.180	6.190	6.670	2.760	122,135,478						
msn-money	dyn	+0.97%	6.25	6.20	+0.06	652,795	6.28	6.18	6.19	6.67	2.76	121.74 mil	-1.65	753.57 mil			-3.78	
nasdaq-com	dyn	0.97%	$ 6.25		0.06	652,795	$ 6.275	$ 6.18	$ 6.19	$ 6.67	$ 2.76	122,135,000		$ 763,343,750			$ -3.79	
optimum	dyn	+0.97%	6.25 ( 4:15 pm edt)	6.20	+0.06	652,795	6.28	6.18	6.19	6.67	2.76	122.14m		763.3m			-3.80	
paidcontent	dyn	+0.9693%	6.250 usd	6.200	+0.0600	652,795	6.275	6.180	6.190	6.670	2.760	122,135,478						
pc-quote	dyn	0.97%	6.25	6.2	0.06	656,841	6.275	6.18	6.19	6.67	2.76	120,962,512	-1.63757	756,016,000				
personal-wealth-biz	dyn	+0.97%	6.25	6.20		656,841	6.275	6.18	6.19	6.67	2.76					0.00	-3.796	
predictwallstreet	dyn	+0.97%	6.25		+0.06	652,795												
raymond-james	dyn	0.97	6.25	6.20	0.06	652,795	6.28	6.18	6.25	6.67	4.39						-3.79	
renewable-energy-world	dyn	+0.9693%	6.250 usd	6.200	+0.0600	652,795	6.275	6.180	6.190	6.670	2.760	122,135,478						
screamingmedia	dyn	+0.97%	$	open: 6.20	+0.06	17,658	$6.28	$6.18	$6.19	$6.67	$2.76			$760.90m				
scroli	dyn	%	dyn			0												
simple-stock-quotes	dyn	+0.97%	last trade: 6.25		change: 0.060													
smartmoney	dyn	(0.97%)	6.25	$6.20	0.06	656,841	$6.28	$6.18	$6.19	$6.67	$2.76			756,000	0.00%	$0.08		
stocknod	dyn	+0.9693%	6.250 usd	6.200	+0.0600	656,841	6.275	6.180	6.190	6.670	2.760	122,135,478						
stockpickr	dyn	0.97%	$6.25 0.06 | 0.97%	6.20	0.06	652.80k	6.28	6.18	6.19	6.67	2.76							
stocksmart	dyn	.0 %	$5.98	5.67	0	283,007	6.06	5.85										
stocktwits	dyn	0.81%	6.24		+0.05													
streetinsider-com	dyn	0.97%	6.25	$6.20	+0.06	652,795	$6.28	$6.18	$6.19	$6.67	$2.76						$-3.80	
thecramerreport	dyn		6.25		+0.06	652795	6.275	6.18										
thestree	dyn	0.97%	$6.25	6.2	0.06	652795	6.28	6.18	6.19	-6.67	2.76	1.22135478e8		7.60904028e8				
tickerspy	dyn	0.97%	$6.25	6.20	+0.06	652,795	6.28	6.18	6.19	6.67	2.76		-1.6	758.0m	0.00%	$0.00		
tmx-quotemedia	dyn	0.97%	6.250	6.200	0.060	656,841	6.275	6.180	6.190	6.670	2.760	122,135,478		763,346,738			-3.80	
updown	dyn	0.97%	$6.25	$6.20	$0.06	639,447	$6.28	$6.18	$6.19	$6.67	$2.76	122.13b		$756m			-3.79	
wallstreetsurvivor	dyn	0.97%	6.25	6.20	0.06	639,447	6.28	6.18		6.67	2.76			$756m			-1.95	
yahoo-finance	dyn	0.97%	6.25	6.20	0.06	652,795	6.28	6.18	6.19	6.67	2.76			763.34m			-3.80	
ycharts-com	dyn	+0.81%	6.24		+0.05					6.67	2.76			756.35m	0.00%		-3.79	
zacks	dyn	(0.97%)	6.25		0.06	vol.  652,795	6.28	6.18		6.67	2.76			756.02 m	0.00	0.00	-1.5	
advfn	geoi	2.98	23.16	22.42	0.67	350202	23.54	21.61										
barchart	geoi	+2.98%	23.16	22.22	+0.67	350,711	23.54	21.61	22.49	32.94	13.01		17.35	$588.73 m			+1.12	
barrons	geoi	2.98%	23.16	22.42	+0.67	349,414	23.54	21.61				20.14 million		$547.90 million	geoi has not issued dividends in more than 1 year.			
bloomberg	geoi	2.979%	23.160	22.420	0.670	350,202	23.540	21.610		32.94	13.01	25.460mil	18.677	589.652mil			1.240	
boston-com	geoi	+2.979%	23.16 usd	22.42	+0.6700	350,202	23.54	21.61	22.49	32.94	13.01	25,459,930						
bostonmerchant	geoi	+2.979%	23.16 usd	22.42	+0.6700	350,202	23.54	21.61	22.49	32.94	13.01	25,459,930						
business-insider	geoi	+2.979%	23.16 usd	22.42	+0.6700	350,202	23.54	21.61	22.49	32.94	13.01	25,459,930						
chron	geoi	+2.979%	23.16 usd	22.42	+0.6700	349,414	23.54	21.61	22.49	32.94	13.01	25,459,930						
cio-com	geoi	+2.98%	23.16 usd	22.42	+0.6700	349,414	23.54	21.61	22.49	32.94	13.01	25,459,930	20.68	590m				
cnn-money	geoi	+2.98%	23.16	22.42	+0.67	349,414	23.54	21.61	22.49				20.7	$589.7m				
easystockalterts	geoi	2.99%	23.16	22.42	+0.67	349414	23.54	21.61	22.49	32.94	13.01		20.68				1.12	
eresearch-fidelity-com	geoi	2.98%	23.1600	22.4200	0.6700	349,414	23.5400	21.6100	22.4900	32.9400	13.0101	25,460,000	20.08	$572.60m				
finance-abc7-com	geoi	+2.979%	23.16 usd	22.42	+0.6700	349,414	23.54	21.61	22.49	32.94	13.01	25,459,930						
finance-abc7chicago-com	geoi	+2.979%	23.16 usd	22.42	+0.6700	349,414	23.54	21.61	22.49	32.94	13.01	25,459,930						
financial-content	geoi	+2.979%	23.16 usd	22.42	+0.6700	349,414	23.54	21.61	22.49	32.94	13.01	25,459,930						
finapps-forbes-com	geoi	3.0%	$23.16	22.42	0.67	349,414	23.54	21.61	22.49	32.94	13.01	25 mil	20.7	590 mil	0.0	0.00	1.12	
finviz	geoi	2.98%	23.16			349,414			22.49	-29.69%	78.02%	25.46m	20.86	589.65m			1.11	
fool	geoi	+2.98%	$23.16	$22.42	0.67	349,414	$23.54	$21.61	$22.49	$32.94	$13.01		19.20	$589.65m				
foxbusiness	geoi		$23.16		+0.67	350,202			$22.49									
google-finance	geoi	(2.98%)	23.16	22.42	+0.67	349,414.00	23.54	21.61		32.94	13.01	25.46m	20.84	589.65m			1.11	
howthemarketworks	geoi	2.979%	23.16	22.42	0.67	344,712	23.54	21.61	22.49									
hpcwire	geoi	+2.979%	23.16 usd	22.42	+0.6700	350,202	23.54	21.61	22.49	32.94	13.01	25,459,930						
insidestocks	geoi	+2.98%	23.16	22.22	+0.67	350202	23.54	21.61					price earnings ratio: 19.97					
investopedia	geoi	+2.98 %	$23.16	22.42	+0.67				22.49									
investorguide	geoi	+2.98%	23.16	22.42	+0.67		23.54	21.61		32.94	13.01		20.15	589.6m			1.116	
marketintellisearch	geoi	2.98 %	$23.16	$22.42	0.67	341.70k	$23.54	$21.61	$22.49			25.46m	20.26	0.57b	0.0 %		1.11	
marketwatch	geoi	+2.98%	$23.16	open: 22.42	+0.67	4,694	$23.54	$21.61	$22.49	$32.94	$13.19		24.25	$547.90m			0.96	
minyanville	geoi	+2.979%	23.16 usd	22.42	+0.6700	349,414	23.54	21.61	22.49	32.94	13.01	25,459,930						
msn-money	geoi	+2.98%	23.16	22.42	+0.67	349,414	23.54	21.61	22.49	32.94	13.01	25.46 mil	20.68	572.59 mil			1.11	
nasdaq-com	geoi	2.98%	$ 23.16	$ 22.42	0.67	349,414	$ 23.54	$ 21.61	$ 22.49	$ 32.94	$ 13.0101	25,460,000	20.68	$ 589,653,600			$ 1.12	
optimum	geoi	+2.98%	23.16 ( 4:30 pm edt)	22.42	+0.67	349,414	23.54	21.61	22.49	32.94	13.01	25.46m	20.7	589.7m			1.12	
paidcontent	geoi	+2.979%	23.16 usd	22.42	+0.6700	349,414	23.54	21.61	22.49	32.94	13.01	25,459,930						
pc-quote	geoi	2.98%	23.16	22.42	0.67	350,202	23.54	21.61	22.49	32.94	13.01	24,723,463	20.08036	572,595,000				
personal-wealth-biz	geoi	+2.98%	23.16	22.42		350,202	23.54	21.61	22.49	32.94	13.01		20.15			0.00	1.116	
predictwallstreet	geoi	+2.98%	23.16		+0.67	349,414												
raymond-james	geoi	2.98	23.16	22.42	0.67	349,414	23.54	21.61	23.16	32.94	13.01		20.32				1.14	
renewable-energy-world	geoi	+2.979%	23.16 usd	22.42	+0.6700	349,414	23.54	21.61	22.49	32.94	13.01	25,459,930						
screamingmedia	geoi	+2.98%	$	open: 22.42	+0.67	4,694	$23.54	$21.61	$22.49	$32.94	$13.19		24.25	$547.90m			0.96	
scroli	geoi	%	geoi			0												
simple-stock-quotes	geoi	+2.98%	last trade: 23.16		change: 0.670								p/e ratio: 20.15					
smartmoney	geoi	(2.98%)	23.16	$22.42	0.67	350,202	$23.54	$21.61	$22.49	$32.94	$13.01			572,600	0.00%	$0.00		
stocknod	geoi	+2.979%	23.16 usd	22.42	+0.6700	350,202	23.54	21.61	22.49	32.94	13.01	25,459,930						
stockpickr	geoi	2.98%	$23.16 0.67 | 2.98%	22.42	0.67	349.41k	23.54	21.61	22.49	32.94	13.01							
stocksmart	geoi	.0 %	$23.2	22.52	0	20,356	24.85	23.03										
stocktwits	geoi	2.89%	23.14		+0.65													
streetinsider-com	geoi	2.98%	23.16	$22.42	+0.67	349,414	$23.54	$21.61	$22.49	$32.94	$13.01		20.68				$1.12	
thecramerreport	geoi		23.16	22.42	+0.67	350202	23.54	21.61										
thestree	geoi	2.98%	$23.16	22.42	0.67	349414	23.54	21.61	22.49	-32.94	13.01	2.545993e7		5.47897694e8				
tickerspy	geoi	2.98%	$23.16	22.42	+0.67	349,414	23.54	21.61	22.49	32.94	13.01		20.1	572.3m	0.00%	$0.00		
tmx-quotemedia	geoi	2.98%	23.160	22.420	0.670	350,202	23.540	21.610	22.490	32.940	13.010	25,459,930	20.10	589,651,979			1.12	
updown	geoi	2.98%	$23.16	$22.42	$0.67	345,282	$23.54	$21.61	$22.49	$32.94	$13.01	25.46b	19.86	$573m			1.13	
wallstreetsurvivor	geoi	2.98%	23.16	22.42	0.67	344,712	23.54	21.61		32.94	13.01		20.10	$573m			1.16	
yahoo-finance	geoi	2.98%	23.16	22.42	0.67	349,414	23.54	21.61	22.49	32.94	13.01		20.75	589.63m			1.12	
ycharts-com	geoi	+2.89%	23.14		+0.65					32.94	13.01		20.66	588.22m	0.00%		1.12	
zacks	geoi	(2.98%)	23.16		0.67	vol.  349,414	23.54	21.61		32.94	13.01		18.14	572.59 m	0.00	0.00	1.24	
advfn	amzn	2.45	209.49	205.55	5.0	3979082	210.27	203.61										
barchart	amzn	+2.45%	209.49	205.55	+5.00	3,688,693	210.27	203.61	204.49	210.27	105.80		88.39	$94.48 b			+2.31	
barrons	amzn	2.45%	209.49	205.55	+5.00	3.978m	210.27	203.61				456.00 million		$92.30 billion	amzn has not issued dividends in more than 1 year.			
bloomberg	amzn	2.445%	209.490	205.550	5.000	3,979,082	210.270	203.610		210.27	105.80	452.043mil	90.623	94,698.510mil			2.310	
boston-com	amzn	+2.445%	209.49 usd	205.55	+5.000	3,977,082	210.27	203.61	204.49	206.39	105.80	452,043,073						
bostonmerchant	amzn	+2.445%	209.49 usd	205.55	+5.000	3,977,082	210.27	203.61	204.49	206.39	105.80	452,043,073						
business-insider	amzn	+2.445%	209.49 usd	205.55	+5.000	3,977,082	210.27	203.61	204.49	206.39	105.80	452,043,073						
chron	amzn	+2.445%	209.49 usd	205.55	+5.000	3,976,982	210.27	203.61	204.49	206.39	105.80	452,043,073						
cio-com	amzn	+2.45%	209.49 usd	205.55	+5.000	3,976,982	210.27	203.61	204.49	206.39	105.80	452,043,073	90.69	95b				
cnn-money	amzn	+2.45%	209.49	205.55	+5.00	3,978,662	210.27	203.61	204.49				90.7	$94.7b				
easystockalterts	amzn	2.43%	209.49	205.55	+5.00	3865831	210.27	203.61	204.49	206.39	105.80		90.69				2.31	
eresearch-fidelity-com	amzn	2.45%	209.4900	205.5500	5.0000	3,978,362	210.2700	203.6100	204.4900	206.3900	105.8000	452,043,000	88.52	$92.44b				
finance-abc7-com	amzn	+2.445%	209.49 usd	205.55	+5.000	3,976,982	210.27	203.61	204.49	206.39	105.80	452,043,073						
finance-abc7chicago-com	amzn	+2.445%	209.49 usd	205.55	+5.000	3,976,982	210.27	203.61	204.49	206.39	105.80	452,043,073						
financial-content	amzn	+2.445%	209.49 usd	205.55	+5.000	3,976,982	210.27	203.61	204.49	206.39	105.80	452,043,073						
finapps-forbes-com	amzn	2.5%	$209.49	205.55	5.00	3,978,982	210.27	203.61	204.49	206.39	105.80	452 mil	90.7	95 bil	0.0	0.00	2.31	
finviz	amzn	2.45%	209.49			3,959,970			204.49	1.50%	98.01%	452.04m	88.52	92.44b			2.31	
fool	amzn	+2.50%	$209.61	$205.55	5.12	3,603,244	$210.27	$203.61	$204.49	$206.39	$105.80		83.40	$94.75b				
foxbusiness	amzn		$209.49		+5.00	3,979,380			$204.49									
google-finance	amzn	(2.45%)	209.49	205.55	+5.00	3.98m	210.27	203.61		210.27	105.80	452.04m	90.78	94.70b			2.31	
howthemarketworks	amzn	2.445%	209.49	205.55	5	3,976,362	210.27	203.61	204.49									
hpcwire	amzn	+2.445%	209.49 usd	205.55	+5.000	3,976,982	210.27	203.61	204.49	206.39	105.80	452,043,073						
insidestocks	amzn	+2.34%	209.27	205.55	+4.78	3318712	210.27	203.61					price earnings ratio: 90.59					
investopedia	amzn	+2.35 %	$209.30	205.55	+4.81				204.49									
investorguide	amzn	+2.45%	209.49	205.16	+5.00		210.27	203.61		206.39	105.80		88.56	94.698b			2.309	
marketintellisearch	amzn	2.45 %	$209.50	$205.55	5.01	3900.40k	$210.27	$203.61	$204.49			452.04m	88.52	92.44b	0.0 %		2.31	
marketwatch	amzn	+2.45%	$209.52	open: 205.55	+5.00	16,179	$210.27	$203.61	$204.49	$210.27	$105.80		91.14	$92.30b			2.30	
minyanville	amzn	+2.445%	209.49 usd	205.55	+5.000	3,976,982	210.27	203.61	204.49	206.39	105.80	452,043,073						
msn-money	amzn	+2.45%	209.49	205.55	+5.00	3.98 mil	210.27	203.61	204.49	206.39	105.80	452.04 mil	90.69	92.44 bil			2.31	
nasdaq-com	amzn	2.45%	$ 209.49	$ 205.55	5	3,978,982	$ 210.27	$ 203.61	$ 204.49	$ 206.39	$ 105.80	452,043,000	90.69	$ 94,698,488,070			$ 2.31	
optimum	amzn	+2.34%	209.27 ( 3:54 pm edt)	205.55	+4.78	3,740,820	210.27	203.61	204.49	206.39	105.80	452.04m	90.6	94.6b			2.31	
paidcontent	amzn	+2.445%	209.49 usd	205.55	+5.000	3,976,982	210.27	203.61	204.49	206.39	105.80	452,043,073						
pc-quote	amzn	2.45%	209.49	205.55	5.00	3,988,572	210.27	203.61	204.49	206.39	105.80	441,253,855	88.52381	92,438,270,000				
personal-wealth-biz	amzn	+2.45%	209.49	205.16		3,979,380	210.27	203.74	204.49	206.39	105.80		88.56			0.00	2.309	
predictwallstreet	amzn	+2.45%	209.49		+5.00	3,978,982												
raymond-james	amzn	2.45	209.49	205.55	5.00	3,978,982	210.27	203.61	209.49	206.39	105.80		89.53				2.34	
renewable-energy-world	amzn	+2.445%	209.49 usd	205.55	+5.000	3,976,982	210.27	203.61	204.49	206.39	105.80	452,043,073						
screamingmedia	amzn	+2.45%	$	open: 205.55	+5.00	16,699	$210.27	$203.61	$204.49	$210.27	$105.80		91.14	$92.30b			2.30	
scroli	amzn	2.45%	amzn 209.49	205.55	5.00	3,653,563	210.27	203.61	204.49	210.27	105.80		90.78				2.31	
simple-stock-quotes	amzn	+2.45%	last trade: 209.49		change: 5.000								p/e ratio: 88.56					
smartmoney	amzn	(2.45%)	209.49	$205.55	5.00	3,978,982	$210.27	$203.61	$204.49	$206.39	$105.80			92,438,300	0.00%	$0.00		
stocknod	amzn	+2.445%	209.49 usd	205.55	+5.000	3,976,982	210.27	203.61	204.49	206.39	105.80	452,043,073						
stockpickr	amzn	2.45%	$209.49 5.00 | 2.45%	205.55	5.00	3.98m	210.27	203.61	204.49	206.39	105.80							
stocksmart	amzn	.0 %	$192.53	181.96	0	332,906	197.26	192.05										
stocktwits	amzn	2.44%	209.49		+5.00													
streetinsider-com	amzn	2.45%	209.49	$205.55	+5.00	3,865,831	$210.27	$203.61	$204.49	$206.39	$105.80		90.69				$2.31	
thecramerreport	amzn		209.49	205.16	+5.00	3978982	210.27	203.74										
thestree	amzn	2.45%	$209.49	205.55	5.0	3978362	210.27	203.61	204.49	-206.39	105.8	4.52043073e8		9.2298154645e10				
tickerspy	amzn	2.45%	$209.49	205.55	+5.00	3,978,662	210.27	203.61	204.49	206.39	105.80		88.5	92.4b	0.00%	$0.00		
tmx-quotemedia	amzn	2.45%	209.490	205.550	5.000	3,962,869	210.270	203.610	204.490	206.390	105.800	452,043,073	88.50	94,698,503,363			2.31	
updown	amzn	2.45%	$209.49	$205.55	$5.00	3,977,853	$210.27	$203.61	$204.49	$206.39	$105.80	452.04b	87.01	$92.43b			2.35	
wallstreetsurvivor	amzn	2.45%	209.49	205.55	5.00	3,976,362	210.27	203.61		206.39	105.80		88.50	$92b			2.53	
yahoo-finance	amzn	2.45%	209.49	205.16	5.00	3,978,982	210.27	203.74	204.49	210.27	105.80		90.73	94.70b			2.31	
ycharts-com	amzn	+2.45%	209.49		+5.00					206.39	105.80		90.69	94.48b	0.00%		2.31	
zacks	amzn	(2.45%)	209.49		5.00	vol.  3,978,982	210.27	203.61		210.27	105.80		88.52	92.44 b	0.00	0.00	2.31	
advfn	atsi	0.00	4.0		0.0													
barrons	atsi																	
bloomberg	atsi																	
boston-com	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
bostonmerchant	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
business-insider	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
chron	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
cio-com	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406		326m				
cnn-money	atsi																	
easystockalterts	atsi	0.00%	4.00	52.55	+0.00	5543589	4.00	4.00	4.00	4.04	2.25						-0.12	
finance-abc7-com	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
finance-abc7chicago-com	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
financial-content	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
fool	atsi																	
foxbusiness	atsi		$4.00		+0.00	633,369			$4.00									
howthemarketworks	atsi																	
hpcwire	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
insidestocks	atsi			symbol			exchange											
investorguide	atsi		0.00															
marketintellisearch	atsi	1.36 %	$20.88	$20.60	0.28	228.90k	$21.01	$20.42	$20.60						%			
marketwatch	atsi																	
minyanville	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
msn-money	atsi																	
paidcontent	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
pc-quote	atsi	0.00%				0						0		0				
personal-wealth-biz	atsi					0												
raymond-james	atsi																	
renewable-energy-world	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
screamingmedia	atsi																	
scroli	atsi	%	atsi			0												
simple-stock-quotes	atsi		last trade: 0.00		change: 0.000													
smartmoney	atsi		4.00						$4.00	$4.04	$2.25				0.00%	$0.00		
stocknod	atsi	0.00%	4.000 usd		+0.00	0	4.000	4.000	4.000	4.000	3.960	81,596,406						
stockpickr	atsi	0.00%	$4.00 0.00 | 0.00%	4.00	0.00	633.37k	4.00	4.00	4.00	4.04	2.25							
stocksmart	atsi	%	$4	3.99		86,783	4	3.99										
stocktwits	atsi	0.25%	4.00		+0.01													
streetinsider-com	atsi	-0%	4.00	$52.55		5,543,589	$4.00	$4.00	$4.00	$4.04	$2.25						$-0.12	
thecramerreport	atsi		0.00															
thestree	atsi	0.0%	$4.0	4.0	0.0	633369	4.0	4.0	4.0	-4.04	2.25	8.1596406e7		3.26385624e8				
tickerspy	atsi	0.00%	$4.00	0.00	0.00		0.00	0.00	4.00	4.04	2.25		-14.3		0.00%	$0.00		
tmx-quotemedia	atsi																	
wallstreetsurvivor	atsi	-			-		- -											
ycharts-com	atsi																	
zacks	atsi																	
advfn	ob	-0.82	13.28	13.46	-0.11	152626	13.55	13.21										
barchart	ob	-0.82%	13.28	13.46	-0.11	152,626	13.55	13.21	13.39	14.69	10.63		10.16	$1.25 b	6.31%	$0.84	+1.69	
barrons	ob	0.82%	13.28	13.46	-0.11	149,751	13.55	13.21				94.80 million		$1.26 billion	6.33%	$1		
bloomberg	ob	-0.822%	13.280	13.460	-0.110	152,626	13.550	13.210		15.06	11.05	22.662mil	12.184	1,253.851mil	32.681	0.210 regular cash	1.090	
boston-com	ob	-0.8215%	13.28 usd	13.46	-0.1100	152,626	13.55	13.21	13.39	16.63	12.46	28,258,554						
bostonmerchant	ob	-0.8215%	13.28 usd	13.46	-0.1100	152,626	13.55	13.21	13.39	16.63	12.46	28,258,554						
business-insider	ob	-0.8215%	13.28 usd	13.46	-0.1100	152,626	13.55	13.21	13.39	16.63	12.46	28,258,554						
chron	ob	-0.8215%	13.28 usd	13.46	-0.1100	152,626	13.55	13.21	13.39	16.63	12.46	28,258,554						
cio-com	ob	-0.82%	13.28 usd	13.46	-0.1100	152,626	13.55	13.21	13.39	16.63	12.46	28,258,554		375m	6.7	0.84		
cnn-money	ob	-0.82%	13.28	13.46	-0.11	152,626	13.55	13.21	13.39					$375.3m	6.33%			
easystockalterts	ob	-0.82%	13.28	13.46	-0.11	152626	13.55	13.21	13.39	16.63	12.46						0.00	
eresearch-fidelity-com	ob	-0.82%	13.2800	13.4600	-0.1100	152,626	13.5500	13.2100	13.3900	16.6280	12.4600	94,416,000	7.92	$1.26b	6.27%	$0.210000		
finance-abc7-com	ob	-0.8215%	13.28 usd	13.46	-0.1100	152,626	13.55	13.21	13.39	16.63	12.46	28,258,554						
finance-abc7chicago-com	ob	-0.8215%	13.28 usd	13.46	-0.1100	152,626	13.55	13.21	13.39	16.63	12.46	28,258,554						
financial-content	ob	-0.8215%	13.28 usd	13.46	-0.1100	152,626	13.55	13.21	13.39	16.63	12.46	28,258,554						
finapps-forbes-com	ob	-0.8%	$13.28	13.46	-0.11	152,626	13.55	13.21	13.39	16.62	12.46	23 mil	7.9	301 mil	13.9	1.84	1.69	
finviz	ob	-0.82%	13.28			152,626			13.39	-8.19%	28.78%	94.42m	7.92	1.26b		0.84	1.69	
fool	ob	-0.82%	$13.28	$13.46	-0.11	149,751	$13.55	$13.21	$13.39	$16.63	$12.46		7.50	$1.25b	6.50%	0.84		
foxbusiness	ob		$13.28		-0.11	153,498			$13.39									
google-finance	ob	(-0.82%)	13.28	13.46	-0.11	152,626.00	13.55	13.21		16.63	12.46	94.42m	7.87	1.25b	6.33	0.21	1.69	
howthemarketworks	ob	-0.822%	13.28	13.46	-0.11	149,751	13.55	13.21	13.39									
hpcwire	ob	-0.8215%	13.28 usd	13.46	-0.1100	152,626	13.55	13.21	13.39	16.63	12.46	28,258,554						
insidestocks	ob	-0.82%	13.28	13.46	-0.11	149751	13.55	13.21										
investopedia	ob	-0.82 %	$13.28	13.46	-0.11				13.39									
investorguide	ob	-0.82%	13.28	13.46	-0.11		13.55	13.21		16.63	12.46		7.92	1.254b			1.691	
marketintellisearch	ob	-0.82 %	$13.28	$13.46	-0.11	148.00k	$13.55	$13.21	$13.39			94.42m	7.92	1.26b	6.27 %		1.69	
marketwatch	ob	-0.82%	$13.28	open: 13.46	-0.11	3,947	$13.55	$13.21	$13.39	$16.63	$12.46		7.84	$1.26b	6.33%	1.00	1.69	
minyanville	ob	-0.8215%	13.28 usd	13.46	-0.1100	152,626	13.55	13.21	13.39	16.63	12.46	28,258,554						
msn-money	ob	-0.82%	13.28	13.46	-0.11	152,626	13.55	13.21	13.39	16.63	12.46	94.42 mil	7.86	1.26 bil	6.27%	0.84	1.69	
nasdaq-com	ob	0.82%	$ 13.28		0.11	152,626	$ 13.55	$ 13.21	$ 13.39	$ 16.628	$ 12.46	22,662,000	7.86	$ 300,951,360	36.15 %	$4.840000	$ 1.69	
optimum	ob	-0.82%	13.28 ( 4:15 pm edt)	13.46	-0.11	152,626	13.55	13.21	13.39	16.63	12.46	28.26m		375.3m	36.45	4.84		
paidcontent	ob	-0.8215%	13.28 usd	13.46	-0.1100	152,626	13.55	13.21	13.39	16.63	12.46	28,258,554						
pc-quote	ob	-0.82%	13.28	13.46	-0.11	152,626	13.55	13.21	13.39	16.63	12.46	22,849,714	7.92308	303,444,000		1.21		
personal-wealth-biz	ob	-0.82%	13.28	13.46	-0.11	153,498	13.55	13.21	13.39	16.63	12.46		7.92		32.41	4.34	1.691	
predictwallstreet	ob	-0.82%	13.28		-0.11	152,626												
raymond-james	ob	-0.82	13.28	13.46	-0.11	152,626	13.55	13.21	13.28	16.63	12.46		7.86				1.69	
renewable-energy-world	ob	-0.8215%	13.28 usd	13.46	-0.1100	152,626	13.55	13.21	13.39	16.63	12.46	28,258,554						
screamingmedia	ob	-0.82%	$	open: 13.46	-0.11	3,075	$13.55	$13.21	$13.39	$16.63	$12.46		7.84	$1.26b	6.33%	1.00	1.69	
scroli	ob	%	ob			0												
simple-stock-quotes	ob	-0.82%	last trade: 13.28		change: -0.110								p/e ratio: 7.92					
smartmoney	ob	(-0.82%)	13.28	$13.46	-0.11	152,626	$13.55	$13.21	$13.39	$16.63	$12.46			303,400	6.27%	$0.21		
stocknod	ob	-0.8215%	13.28 usd	13.46	-0.1100	152,626	13.55	13.21	13.39	16.63	12.46	28,258,554						
stockpickr	ob	-0.82%	$13.28 -0.11 | -0.82%	13.46	-0.11	152.63k	13.55	13.21	13.39	16.63	12.46							
stocksmart	ob	.0 %	$14.72	15.22	0	5,351	14.94	14.7										
stocktwits	ob	-0.82%	13.28		-0.11													
streetinsider-com	ob	0.82%	13.28	$13.46	-0.11	152,626	$13.55	$13.21	$13.39	$16.63	$12.46						$0.00	
thecramerreport	ob		13.28	13.46	-0.11	152626	13.55	13.21										
thestree	ob	-0.82%	$13.28	13.46	-0.11	152626	13.55	13.21	13.39	-16.63	12.46	9.4416477e7		3.01627746e8				
tickerspy	ob	-0.82%	$13.28	13.46	-0.11	152,626	13.55	13.21	13.39	16.63	12.46		7.9	1.2b	6.27%	$1.21		
tmx-quotemedia	ob	-0.82%	13.280	13.460	-0.110	153,498	13.550	13.210	13.390	16.628	12.460	94,416,477	7.90	1,253,850,815	6.273	1.210 usd	1.69	
updown	ob	-0.82%	$13.28	$13.46	-$0.11	149,551	$13.55	$13.21	$13.39	$16.63	$12.46	94.41b	7.91	$1.26b			1.69	
wallstreetsurvivor	ob	-0.82%	13.28	13.46	-0.11	149,751	13.55	13.21		16.63	12.46		7.90	$303m	6.30%	3.34 -	1.25	
yahoo-finance	ob	0.82%	13.28	13.46	0.11	152,626	13.55	13.21	13.39	16.63	12.46		7.85	1.25b	6.30%	0.84	1.69	
ycharts-com	ob	-0.82%	13.28		-0.11					16.63	12.46		3.51	1.25b	6.35%		3.78	
zacks	ob	(-0.82%)	13.28		-0.11	vol.  152,626	13.55	13.21		16.63	12.46		10.22	1.26 b	6.27	0.84	1.31	
advfn	tpgi	2.18	3.28	3.21	0.07	51725	3.3099	3.18										
barchart	tpgi	+2.18%	3.28	3.21	+0.07	52,745	3.31	3.18	3.21	4.60	2.51		0.00	$121.16 m			-0.35	
barrons	tpgi	2.18%	3.28	3.21	+0.07	51,725	3.31	3.18				33.68 million		$164.04 million	tpgi has not issued dividends in more than 1 year.	$0.01		
bloomberg	tpgi	2.181%	3.280	3.210	0.070	51,725	3.310	3.180		4.60	2.51	37.095mil		166.979mil			-0.270	
boston-com	tpgi	+2.181%	3.280 usd	3.210	+0.0700	51,725	3.310	3.180	3.210	4.600	2.510	37,094,995						
bostonmerchant	tpgi	+2.181%	3.280 usd	3.210	+0.0700	51,725	3.310	3.180	3.210	4.600	2.510	37,094,995						
business-insider	tpgi	+2.181%	3.280 usd	3.210	+0.0700	51,725	3.310	3.180	3.210	4.600	2.510	37,094,995						
chron	tpgi	+2.181%	3.280 usd	3.210	+0.0700	51,725	3.310	3.180	3.210	4.600	2.510	37,094,995						
cio-com	tpgi	+2.18%	3.280 usd	3.210	+0.0700	51,725	3.310	3.180	3.210	4.600	2.510	37,094,995		122m				
cnn-money	tpgi	+2.18%today&rsquo;s change	3.28data as of 3:59pm et	3.21	+0.07	51,725	3.31	3.18	3.21				nm	$121.7m				
easystockalterts	tpgi	2.18%	3.28	3.21	+0.07	51725	3.31	3.18	3.21	4.60	2.51						-0.35	
eresearch-fidelity-com	tpgi	2.18%	3.2800	3.2100	0.0700	51,725	3.3099	3.1800	3.2100	4.6000	2.5100	37,095,000	nm	$119.07m				
finance-abc7-com	tpgi	+2.181%	3.280 usd	3.210	+0.0700	51,725	3.310	3.180	3.210	4.600	2.510	37,094,995						
finance-abc7chicago-com	tpgi	+2.181%	3.280 usd	3.210	+0.0700	51,725	3.310	3.180	3.210	4.600	2.510	37,094,995						
financial-content	tpgi	+2.181%	3.280 usd	3.210	+0.0700	51,725	3.310	3.180	3.210	4.600	2.510	37,094,995						
finapps-forbes-com	tpgi	2.2%	$3.28	3.21	0.07	51,725	3.31	3.18	3.21	4.60	2.51	37 mil		122 mil	0.0	0.00		
finviz	tpgi	2.18%	3.28			51,725			3.21	-28.70%	30.68%	37.09m		121.66m			-0.35	
fool	tpgi	+2.18%	$3.28	$3.21	0.07	51,725	$3.31	$3.18	$3.21	$4.60	$2.51		0.00	$121.67m	2.00%	0.05		
foxbusiness	tpgi		$3.28		+0.07	51,725			$3.21									
google-finance	tpgi	(2.18%)	3.28	3.21	+0.07	51,725.00	3.31	3.18		4.60	2.51	37.09m		121.67m			-0.35	
howthemarketworks	tpgi	2.181%	3.28	3.21	0.07	50,805	3.3099	3.18	3.21									
hpcwire	tpgi	+2.181%	3.280 usd	3.210	+0.0700	51,725	3.310	3.180	3.210	4.600	2.510	37,094,995						
insidestocks	tpgi	+2.18%	3.28	3.21	+0.07	51725	3.31	3.18										
investopedia	tpgi	+2.18 %	$3.28	3.21	+0.07				3.21									
investorguide	tpgi	+2.18%	3.28	3.19	+0.07		3.3099	3.18		4.60	2.51			121.7m			-0.35	
marketintellisearch	tpgi	2.18 %	$3.28	$3.19	0.07	51.20k	$3.31	$3.18	$3.21			37.09m	0.00	0.12b	0.0 %		-0.35	
marketwatch	tpgi	+2.18%	$3.28	open: 3.21	+0.07	51,725	$3.31	$3.18	$3.21	$4.60	$2.51			$164.04m				
minyanville	tpgi	+2.181%	3.280 usd	3.210	+0.0700	51,725	3.310	3.180	3.210	4.600	2.510	37,094,995						
msn-money	tpgi	+2.18%	3.28	3.21	+0.07	51,725	3.31	3.18	3.21	4.60	2.51	37.09 mil	-9.37	119.07 mil			-0.35	
nasdaq-com	tpgi	2.18%	$ 3.28	$ 3.21	0.07	51,725	$ 3.3099	$ 3.18	$ 3.21	$ 4.60	$ 2.51	37,095,000		$ 121,671,600	1.56 %	$0.050000	$ -0.35	
optimum	tpgi	+2.18%	3.28 ( 4:30 pm edt)	3.21	+0.07	51,725	3.31	3.18	3.21	4.60	2.51	37.09m		121.7m	1.52	0.05	-0.35	
paidcontent	tpgi	+2.181%	3.280 usd	3.210	+0.0700	51,725	3.310	3.180	3.210	4.600	2.510	37,094,995						
pc-quote	tpgi	2.18%	3.28	3.21	0.07	51,725	3.3099	3.18	3.21	4.60	2.51	36,303,354	-9.17143	119,075,000		0.0125		
personal-wealth-biz	tpgi	+2.18%	3.28	3.19		51,725	3.3099	3.18	3.21	4.60	2.51					0.00	-0.35	
predictwallstreet	tpgi	+2.18%	3.28		+0.07	51,725												
raymond-james	tpgi	2.18	3.28	3.21	0.07	51,725	3.31	3.18	3.28	4.60	2.51						-0.35	
renewable-energy-world	tpgi	+2.181%	3.280 usd	3.210	+0.0700	51,725	3.310	3.180	3.210	4.600	2.510	37,094,995						
screamingmedia	tpgi	+2.18%	$	open: 3.21	+0.07	51,725	$3.31	$3.18	$3.21	$4.60	$2.51			$164.04m				
scroli	tpgi	%	tpgi			0												
simple-stock-quotes	tpgi	+2.18%	last trade: 3.28		change: 0.070													
smartmoney	tpgi	(2.18%)	3.28	$3.21	0.07	51,725	$3.31	$3.18	$3.21	$4.60	$2.51			119,100	0.00%	$0.01		
stocknod	tpgi	+2.181%	3.280 usd	3.210	+0.0700	51,725	3.310	3.180	3.210	4.600	2.510	37,094,995						
stockpickr	tpgi	2.18%	$3.28 0.07 | 2.18%	3.21	0.07	51.73k	3.31	3.18	3.21	4.60	2.51							
stocksmart	tpgi	.0 %	$3.15	4.21	0	12,167	3.24	3.08										
stocktwits	tpgi	2.49%	3.29		+0.08													
streetinsider-com	tpgi	2.18%	3.28	$3.21	+0.07	51,725	$3.31	$3.18	$3.21	$4.60	$2.51						$-0.35	
thecramerreport	tpgi		3.28	3.19	+0.07	51725	3.3099	3.18										
thestree	tpgi	2.18%	$3.28	3.21	0.07	51725	3.31	3.18	3.21	-4.6	2.51	3.7094995e7		1.23155383e8				
tickerspy	tpgi	2.18%	$3.28	3.21	+0.07	51,725	3.31	3.18	3.21	4.60	2.51		-9.2	119.0m	0.00%	$0.01		
tmx-quotemedia	tpgi	2.18%	3.280	3.210	0.070	51,725	3.310	3.180	3.210	4.600	2.510	37,094,995		121,671,584			-0.35	
updown	tpgi	2.18%	$3.28	$3.21	$0.07	51,725	$3.31	$3.18	$3.21	$4.60	$2.51	37.09b		$119m			-0.35	
wallstreetsurvivor	tpgi	2.18%	3.28	3.21	0.07	50,805	3.31	3.18		4.60	2.51			$119m			-0.34	
yahoo-finance	tpgi	2.18%	3.28	3.19	0.07	51,725	3.31	3.18	3.21	4.60	2.51			121.67m			-0.35	
ycharts-com	tpgi	+2.49%	3.29		+0.08					4.60	2.51			121.53m	0.00%		-0.35	
zacks	tpgi	(2.18%)	3.28		0.07	vol.  51,725	3.31	3.18		4.60	2.51			119.07 m	0.00	0.00	-.26	
advfn	gbl	1.21	46.85	46.36	0.56	8333	46.85	46.252										
barchart	gbl	+1.21%	46.85	46.36	+0.56	8,820	46.85	46.25	46.29	51.75	32.16		16.94	$1.28 b	0.35%	$0.16	+2.67	
barrons	gbl	1.21%	46.85	46.36	+0.56	7,458	46.85	46.252				28.35 million		$1.23 billion	0.34%	$0.04		
bloomberg	gbl	1.210%	46.850	46.360	0.560	8,333	46.850	46.252		51.79	32.26	6.861mil	16.732	1,276.197mil	3.914	0.040 regular cash	2.800	
boston-com	gbl	+1.210%	46.85 usd	46.36	+0.5600	8,333	46.85	46.25	46.29	51.79	33.63	6,860,757						
bostonmerchant	gbl	+1.210%	46.85 usd	46.36	+0.5600	8,333	46.85	46.25	46.29	51.79	33.63	6,860,757						
business-insider	gbl	+1.210%	46.85 usd	46.36	+0.5600	8,333	46.85	46.25	46.29	51.79	33.63	6,860,757						
chron	gbl	+1.210%	46.85 usd	46.36	+0.5600	8,333	46.85	46.25	46.29	51.79	33.63	6,860,757						
cio-com	gbl	+1.21%	46.85 usd	46.36	+0.5600	8,333	46.85	46.25	46.29	51.79	33.63	6,860,757	17.55	321m	0.4	0.16		
cnn-money	gbl	+1.21%today&rsquo;s change	46.85data as of 4:00pm et	46.36	+0.56	7,458	46.85	46.25	46.29				18.6	$321.4m	0.34%			
easystockalterts	gbl	1.21%	46.85	46.36	+0.56	7458	46.85	46.25	46.29	51.79	33.63		17.55				2.67	
eresearch-fidelity-com	gbl	1.21%	46.8500	46.3600	0.5600	8,333	46.8500	46.2520	46.2900	51.7900	33.6300	27,051,000	17.34	$1.25b	0.35%	$0.040000		
finance-abc7-com	gbl	+1.210%	46.85 usd	46.36	+0.5600	8,333	46.85	46.25	46.29	51.79	33.63	6,860,757						
finance-abc7chicago-com	gbl	+1.210%	46.85 usd	46.36	+0.5600	8,333	46.85	46.25	46.29	51.79	33.63	6,860,757						
financial-content	gbl	+1.210%	46.85 usd	46.36	+0.5600	8,333	46.85	46.25	46.29	51.79	33.63	6,860,757						
finapps-forbes-com	gbl	1.2%	$46.85	46.36	0.56	8,333	46.85	46.25	46.29	51.79	33.63	7 mil	17.5	321 mil	1.9	0.90	2.67	
finviz	gbl	1.21%	46.85			7,458			46.29	-9.45%	39.71%	27.05m	17.34	1.25b		0.16	2.67	
fool	gbl	+1.21%	$46.85	$46.36	0.56	7,458	$46.85	$46.25	$46.29	$51.79	$33.63		16.90	$1.27b	0.30%	0.16		
foxbusiness	gbl		$46.85		+0.56	8,333			$46.29									
google-finance	gbl	(1.21%)	46.85	46.36	+0.56	8,333.00	46.85	46.25		51.79	33.63	30.07m	17.57	1.41b	0.34	0.04	2.67	
howthemarketworks	gbl	1.21%	46.85	46.36	0.56	7,458	46.85	46.252	46.29									
hpcwire	gbl	+1.210%	46.85 usd	46.36	+0.5600	8,333	46.85	46.25	46.29	51.79	33.63	6,860,757						
insidestocks	gbl	+1.21%	46.85	46.36	+0.56	7458	46.85	46.25										
investopedia	gbl	+1.21 %	$46.85	46.36	+0.56				46.29									
investorguide	gbl	+1.21%	46.85	46.36	+0.56		46.85	46.252		51.79	33.63		17.36	1.267b			2.666	
marketintellisearch	gbl	1.21 %	$46.85	$46.36	0.56	1.10k	$46.85	$46.25	$46.29			27.05m	17.34	1.25b	0.35 %		2.67	
marketwatch	gbl	+1.21%	$46.85	open: 46.36	+0.56	875	$46.85	$46.25	$46.29	$51.79	$33.63		17.40	$1.23b	0.34%	0.04	2.69	
minyanville	gbl	+1.210%	46.85 usd	46.36	+0.5600	8,333	46.85	46.25	46.29	51.79	33.63	6,860,757						
msn-money	gbl	+1.21%	46.85	46.36	+0.56	8,333	46.85	46.25	46.29	51.79	33.63	27.05 mil	17.55	1.25 bil	0.35%	0.16	2.67	
nasdaq-com	gbl	1.21%	$ 46.85		0.56	7,458	$ 46.85	$ 46.252	$ 46.29	$ 51.79	$ 33.63	6,861,000	17.55	$ 321,437,850	0.35 %	$0.160000	$ 2.67	
optimum	gbl	+1.21%	46.85 ( 4:15 pm edt)	46.36	+0.56	7,458	46.85	46.25	46.29	51.79	33.63	6.86m	17.5	321.4m	0.34	0.16	2.67	
paidcontent	gbl	+1.210%	46.85 usd	46.36	+0.5600	8,333	46.85	46.25	46.29	51.79	33.63	6,860,757						
pc-quote	gbl	1.21%	46.85	46.36	0.56	8,333	46.85	46.252	46.29	51.79	33.63	6,778,990	17.33708	317,596,000		0.04		
personal-wealth-biz	gbl	+1.21%	46.85	46.36		8,333	46.85	46.252	46.29	51.79	33.63		17.36		0.28	0.13	2.666	
predictwallstreet	gbl	+1.21%	46.85		+0.56	8,333												
raymond-james	gbl	1.21	46.85	46.36	0.56	8,333	46.85	46.25	46.85	51.79	33.63		17.29				2.71	
renewable-energy-world	gbl	+1.210%	46.85 usd	46.36	+0.5600	8,333	46.85	46.25	46.29	51.79	33.63	6,860,757						
screamingmedia	gbl	+1.21%	$	open: 46.36	+0.56	875	$46.85	$46.25	$46.29	$51.79	$33.63		17.40	$1.23b	0.34%	0.04	2.69	
scroli	gbl	%	gbl			0												
simple-stock-quotes	gbl	+1.21%	last trade: 46.85		change: 0.560								p/e ratio: 17.36					
smartmoney	gbl	(1.21%)	46.85	$46.36	0.56	8,333	$46.85	$46.25	$46.29	$51.79	$33.63			317,600	0.35%	$0.04		
stocknod	gbl	+1.210%	46.85 usd	46.36	+0.5600	8,333	46.85	46.25	46.29	51.79	33.63	6,860,757						
stockpickr	gbl	1.21%	$46.85 0.56 | 1.21%	46.25	0.56	8.33k	46.85	46.25	46.29	51.79	33.63							
stocksmart	gbl	.0 %	$44.46	49.19	0	738	46.93	44.46										
stocktwits	gbl	1.17%	46.83		+0.54													
streetinsider-com	gbl	1.21%	46.85	$46.36	+0.56	7,458	$46.85	$46.25	$46.29	$51.79	$33.63		17.55				$2.67	
thecramerreport	gbl		46.85	46.36	+0.56	8333	46.85	46.252										
thestree	gbl	1.21%	$46.85	46.25	0.56	7458	46.85	46.25	46.29	-51.79	33.63	2.7050897e7		3.10312039e8				
tickerspy	gbl	1.21%	$46.85	46.36	+0.56	7,458	46.85	46.25	46.29	51.79	33.63		17.3	1.2b	0.35%	$0.04		
tmx-quotemedia	gbl	1.21%	46.850	46.360	0.560	8,333	46.850	46.252	46.290	51.790	33.630	27,050,897	17.30	1,267,334,524	0.346	0.040 usd	2.67	
updown	gbl	1.21%	$46.85	$46.36	$0.56	7,458	$46.85	$46.25	$46.29	$51.79	$33.63	27.05b	17.12	$1.25b			2.70	
wallstreetsurvivor	gbl	1.21%	46.85	46.36	0.56	7,458	46.85	46.25		51.79	33.63		17.30	$318m	0.30%	1.02 -	2.52	
yahoo-finance	gbl	1.21%	46.85	46.36	0.56	8,333	46.85	46.25	46.29	51.79	33.63		17.57	1.27b	0.40%	0.16	2.67	
ycharts-com	gbl	+1.17%	46.83		+0.54					51.79	33.63		17.54	1.28b	0.40%		2.67	
zacks	gbl	(1.21%)	46.85		0.56	vol.  8,333	46.85	46.25		51.79	33.63		17.34	1.25 b	0.35	0.16	2.67	
advfn	crdn	-1.92	38.24	38.98	-0.75	284713	38.98	37.78										
barchart	crdn	-1.87%	38.26	38.98	-0.73	292,348	38.98	37.78	38.99	53.56	19.82		21.11	$950.00 m			+1.91	
barrons	crdn	1.92%	38.24	38.98	-0.75	275,138	38.98	37.78				25.37 million		$935.23 million	crdn has not issued dividends in more than 1 year.			
bloomberg	crdn	-1.924%	38.240	38.980	-0.750	284,713	38.980	37.780		53.56	19.82	24.893mil	21.851	951.914mil			1.750	
boston-com	crdn	-1.924%	38.24 usd	38.98	-0.7500	283,677	38.98	37.78	38.99	53.56	19.82	24,893,158						
bostonmerchant	crdn	-1.924%	38.24 usd	38.98	-0.7500	283,677	38.98	37.78	38.99	53.56	19.82	24,893,158						
business-insider	crdn	-1.924%	38.24 usd	38.98	-0.7500	283,677	38.98	37.78	38.99	53.56	19.82	24,893,158						
chron	crdn	-1.924%	38.24 usd	38.98	-0.7500	280,146	38.98	37.78	38.99	53.56	19.82	24,893,158						
cio-com	crdn	-1.92%	38.24 usd	38.98	-0.7500	280,146	38.98	37.78	38.99	53.56	19.82	24,893,158	20.13	952m				
cnn-money	crdn	-1.92%today&rsquo;s change	38.24data as of 4:00pm et	38.98	-0.75	275,138	38.98	37.78	38.99				20.1	$951.9m				
easystockalterts	crdn	-1.92%	38.24	38.98	-0.75	280146	38.98	37.78	38.99	53.56	19.82		20.13				1.90	
eresearch-fidelity-com	crdn	-1.92%	38.2400	38.9800	-0.7500	281,182	38.9800	37.7800	38.9900	53.5554	19.8200	24,893,000	20.41	$970.58m				
finance-abc7-com	crdn	-1.924%	38.24 usd	38.98	-0.7500	280,146	38.98	37.78	38.99	53.56	19.82	24,893,158						
finance-abc7chicago-com	crdn	-1.924%	38.24 usd	38.98	-0.7500	280,146	38.98	37.78	38.99	53.56	19.82	24,893,158						
financial-content	crdn	-1.924%	38.24 usd	38.98	-0.7500	280,146	38.98	37.78	38.99	53.56	19.82	24,893,158						
finapps-forbes-com	crdn	-1.9%	$38.24	38.98	-0.75	281,182	38.98	37.78	38.99	53.55	19.82	25 mil	20.0	952 mil	0.0	0.00	1.91	
finviz	crdn	-1.92%	38.24			280,746			38.99	-28.60%	92.94%	24.89m	20.52	970.46m			1.90	
fool	crdn	-1.92%	$38.24	$38.98	-0.75	281,182	$38.98	$37.78	$38.99	$53.56	$19.82		19.80	$951.91m				
foxbusiness	crdn		$38.24		-0.75	284,713			$38.99									
google-finance	crdn	(-1.92%)	38.24	38.98	-0.75	281,182.00	38.98	37.78		53.56	19.82	24.89m	20.13	951.91m			1.90	
howthemarketworks	crdn	-1.924%	38.24	38.98	-0.75	280,146	38.98	37.78	38.99									
hpcwire	crdn	-1.924%	38.24 usd	38.98	-0.7500	283,677	38.98	37.78	38.99	53.56	19.82	24,893,158						
insidestocks	crdn	-1.92%	38.24	38.98	-0.75	265706	38.98	37.78					price earnings ratio: 21.36					
investopedia	crdn	-1.92 %	$38.24	38.98	-0.75				38.99									
investorguide	crdn	-1.92%	38.24	38.88	-0.75		38.98	37.78		53.56	19.82		20.65	951.9m			1.888	
marketintellisearch	crdn	-1.92 %	$38.24	$38.88	-0.75	271.80k	$38.98	$37.78	$38.99			24.89m	20.52	0.97b	0.0 %		1.90	
marketwatch	crdn	-1.92%	$38.26	open: 38.98	-0.75	13,106	$38.98	$37.78	$38.99	$53.56	$19.82		20.07	$935.23m			1.91	
minyanville	crdn	-1.924%	38.24 usd	38.98	-0.7500	280,146	38.98	37.78	38.99	53.56	19.82	24,893,158						
msn-money	crdn	-1.92%	38.24	38.98	-0.75	281,182	38.98	37.78	38.99	53.56	19.82	24.89 mil	20.23	970.58 mil			1.90	
nasdaq-com	crdn	1.92%	$ 38.24	$ 38.98	0.75	281,182	$ 38.98	$ 37.78	$ 38.99	$ 53.5554	$ 19.82	24,893,000	20.02	$ 951,908,320			$ 1.91	
optimum	crdn	-1.92%	38.24 ( 4:00 pm edt)	38.98	-0.75	280,146	38.98	37.78	38.99	53.56	19.82	24.89m	20.1	951.9m			1.90	
paidcontent	crdn	-1.924%	38.24 usd	38.98	-0.7500	280,146	38.98	37.78	38.99	53.56	19.82	24,893,158						
pc-quote	crdn	-1.92%	38.24	38.98	-0.75	284,713	38.98	37.78	38.99	53.56	19.82	25,381,226	20.62963	970,578,000				
personal-wealth-biz	crdn	-1.92%	38.24	38.88	-0.75	284,713	38.98	37.78	38.99	53.56	19.82		20.65			0.00	1.888	
predictwallstreet	crdn	-1.92%	38.24		-0.75	281,182												
raymond-james	crdn	-1.92	38.24	38.98	-0.75	281,182	38.98	37.78	38.24	53.56	19.82		19.92				1.92	
renewable-energy-world	crdn	-1.924%	38.24 usd	38.98	-0.7500	280,146	38.98	37.78	38.99	53.56	19.82	24,893,158						
screamingmedia	crdn	-1.92%	$	open: 38.98	-0.75	6,348	$38.98	$37.78	$38.99	$53.56	$19.82		20.07	$935.23m			1.91	
scroli	crdn	%	crdn			0												
simple-stock-quotes	crdn	-1.92%	last trade: 38.24		change: -0.750								p/e ratio: 20.65					
smartmoney	crdn	(-1.92%)	38.24	$38.98	-0.75	281,182	$38.98	$37.78	$38.99	$53.56	$19.82			970,600	0.00%	$0.00		
stocknod	crdn	-1.924%	38.24 usd	38.98	-0.7500	280,146	38.98	37.78	38.99	53.56	19.82	24,893,158						
stockpickr	crdn	-1.92%	$38.24 -0.75 | -1.92%	38.98	-0.75	281.18k	38.98	37.78	38.99	53.56	19.82							
stocksmart	crdn	.0 %	$42.8	31.62	0	43,638	44.8	42.65										
stocktwits	crdn	-1.92%	38.24		-0.75													
streetinsider-com	crdn	1.92%	38.24	$38.98	-0.75	280,146	$38.98	$37.78	$38.99	$53.56	$19.82		20.13				$1.90	
thecramerreport	crdn		38.24	38.88	-0.75	280746	38.98	37.78										
thestree	crdn	-1.92%	$38.24	38.98	-0.75	281182	38.98	37.78	38.99	-53.56	19.82	2.4893158e7		9.35235946e8				
tickerspy	crdn	-1.92%	$38.24	38.98	-0.75	281,182	38.98	37.78	38.99	53.56	19.82		20.6	970.5m	0.00%	$0.00		
tmx-quotemedia	crdn	-1.92%	38.240	38.980	-0.750	284,713	38.980	37.780	38.990	53.555	19.820	24,893,158	20.50	951,914,362			1.90	
updown	crdn	-1.92%	$38.24	$38.98	-$0.75	275,138	$38.98	$37.78	$38.99	$53.56	$19.82	24.89b	20.40	$971m			1.91	
wallstreetsurvivor	crdn	-1.92%	38.24	38.98	-0.75	280,146	38.98	37.78		53.56	19.82		20.50	$971m			1.15	
yahoo-finance	crdn	1.92%	38.24	38.88	0.75	280,746	38.98	37.78	38.99	53.56	19.82		20.25	951.91m			1.89	
ycharts-com	crdn	-1.92%	38.24		-0.75					53.56	19.82		20.23	949.50m	0.00%		1.89	
zacks	crdn	(-1.92%)	38.24		-0.75	vol.  281,182	38.98	37.78		53.56	19.82		21.9	970.58 m	0.00	0.00	1.78	
advfn	thff	1.86	33.35	32.9	0.61	20304	33.63	32.7										
barchart	thff	+1.86%	33.35	32.90	+0.61	25,188	33.63	32.70	32.74	36.55	24.42		14.10	$438.55 m	2.8%	$0.94	+2.38	
barrons	thff	1.86%	33.35	32.90	+0.61	19,515	33.63	32.70				13.12 million		$441.38 million	2.82%	$0.47		
bloomberg	thff	1.863%	33.350	32.900	0.610	20,304	33.630	32.700		37.10	25.12	13.152mil	13.668	438.607mil	2.789	0.470 regular cash	2.440	
boston-com	thff	+1.863%	33.35 usd	32.90	+0.6100	20,304	33.63	32.70	32.74	37.10	25.12	13,151,630						
bostonmerchant	thff	+1.863%	33.35 usd	32.90	+0.6100	20,304	33.63	32.70	32.74	37.10	25.12	13,151,630						
business-insider	thff	+1.863%	33.35 usd	32.90	+0.6100	20,304	33.63	32.70	32.74	37.10	25.12	13,151,630						
chron	thff	+1.863%	33.35 usd	32.90	+0.6100	20,304	33.63	32.70	32.74	37.10	25.12	13,151,630						
cio-com	thff	+1.86%	33.35 usd	32.90	+0.6100	20,304	33.63	32.70	32.74	37.10	25.12	13,151,630	14.01	439m	2.9	0.94		
cnn-money	thff	+1.86%today&rsquo;s change	33.35data as of 4:00pm et	32.90	+0.61	19,904	33.63	32.70	32.74				14.0	$438.6m	2.82%			
easystockalterts	thff	1.85%	33.35	32.90	+0.61	20304	33.63	32.70	32.74	37.10	25.12		14.01				2.38	
eresearch-fidelity-com	thff	1.86%	33.3500	32.9000	0.6100	20,304	33.6300	32.7000	32.7400	37.1000	25.1200	13,152,000	13.76	$430.60m	2.87%	$0.470000		
finance-abc7-com	thff	+1.863%	33.35 usd	32.90	+0.6100	20,304	33.63	32.70	32.74	37.10	25.12	13,151,630						
finance-abc7chicago-com	thff	+1.863%	33.35 usd	32.90	+0.6100	20,304	33.63	32.70	32.74	37.10	25.12	13,151,630						
financial-content	thff	+1.863%	33.35 usd	32.90	+0.6100	20,304	33.63	32.70	32.74	37.10	25.12	13,151,630						
finapps-forbes-com	thff	1.9%	$33.35	32.90	0.61	20,304	33.63	32.70	32.74	37.10	25.12	13 mil	14.0	439 mil	2.8	0.94	2.38	
finviz	thff	1.71%	33.30			20,304			32.74	-8.89%	36.37%	13.15m	13.81	430.53m		0.94	2.37	
fool	thff	+1.86%	$33.35	$32.90	0.61	20,304	$33.63	$32.70	$32.74	$37.10	$25.12		14.10	$438.61m	3.20%	0.94		
foxbusiness	thff		$33.35		+0.61	21,749			$32.74									
google-finance	thff	(1.86%)	33.35	32.90	+0.61	20,304.00	33.63	32.70		37.10	25.12	13.15m	14.05	438.61m	2.82	0.47	2.37	
howthemarketworks	thff	1.863%	33.35	32.9	0.61	20,304	33.63	32.7	32.74									
hpcwire	thff	+1.863%	33.35 usd	32.90	+0.6100	20,304	33.63	32.70	32.74	37.10	25.12	13,151,630						
insidestocks	thff	+1.86%	33.35	32.90	+0.61	19704	33.63	32.70										
investopedia	thff	+1.86 %	$33.35	32.90	+0.61				32.74									
investorguide	thff	+1.86%	33.35	32.73	+0.61		33.62	32.73		37.10	25.12		13.79	438.6m			2.374	
marketintellisearch	thff	1.71 %	$33.30	$32.73	0.56	12.40k	$33.63	$32.73	$32.74			13.15m	13.81	0.43b	2.87 %		2.37	
marketwatch	thff	+1.86%	$33.35	open: 32.90	+0.61	1,845	$33.63	$32.70	$32.74	$37.10	$25.12		14.08	$441.38m	2.82%	0.47	2.37	
minyanville	thff	+1.863%	33.35 usd	32.90	+0.6100	20,304	33.63	32.70	32.74	37.10	25.12	13,151,630						
msn-money	thff	+1.86%	33.35	32.90	+0.61	20,304	33.63	32.70	32.74	37.10	25.12	13.15 mil	14.01	430.58 mil	2.87%	0.94	2.37	
nasdaq-com	thff	1.86%	$ 33.35	$ 32.90	0.61	20,304	$ 33.63	$ 32.70	$ 32.74	$ 37.10	$ 25.12	13,152,000	14.01	$ 438,619,200	2.87 %	$0.940000	$ 2.38	
optimum	thff	+1.86%	33.35 ( 4:00 pm edt)	32.90	+0.61	20,304	33.63	32.70	32.74	37.10	25.12	13.15m	14.0	438.6m	2.76	0.92	2.38	
paidcontent	thff	+1.863%	33.35 usd	32.90	+0.6100	20,304	33.63	32.70	32.74	37.10	25.12	13,151,630						
pc-quote	thff	1.86%	33.35	32.9	0.61	21,749	33.63	32.7	32.74	37.10	25.12	12,911,439	13.7563	430,597,000		0.47		
personal-wealth-biz	thff	+1.86%	33.35	32.73		21,749	33.63	32.70	32.74	37.10	25.12		13.79		2.84	0.93	2.374	
predictwallstreet	thff	+1.86%	33.24		+0.61	20,304												
raymond-james	thff	1.86	33.35	32.90	0.61	20,304	33.63	32.70	33.35	37.10	25.12		14.01				2.38	
renewable-energy-world	thff	+1.863%	33.35 usd	32.90	+0.6100	20,304	33.63	32.70	32.74	37.10	25.12	13,151,630						
screamingmedia	thff	+1.86%	$	open: 32.90	+0.61	1,845	$33.63	$32.70	$32.74	$37.10	$25.12		14.08	$441.38m	2.82%	0.47	2.37	
scroli	thff	%	thff			0												
simple-stock-quotes	thff	+1.71%	last trade: 33.30		change: 0.560								p/e ratio: 13.79					
smartmoney	thff	(1.86%)	33.35	$32.90	0.61	20,304	$33.63	$32.70	$32.74	$37.10	$25.12			430,600	2.87%	$0.47		
stocknod	thff	+1.863%	33.35 usd	32.90	+0.6100	20,304	33.63	32.70	32.74	37.10	25.12	13,151,630						
stockpickr	thff	1.86%	$33.35 0.61 | 1.86%	32.90	0.61	20.30k	33.63	32.70	32.74	37.10	25.12							
stocksmart	thff	.0 %	$31.61	35.7	0	7,761	32.34	31.41										
stocktwits	thff	1.74%	33.31		+0.57													
streetinsider-com	thff	1.86%	33.35	$32.90	+0.61	20,304	$33.63	$32.70	$32.74	$37.10	$25.12		14.01				$2.38	
thecramerreport	thff		33.30	32.73	+0.56	20304	33.63	32.73										
thestree	thff	1.86%	$33.35	32.9	0.61	20304	33.63	32.7	32.74	-37.1	25.12	1.315163e7		4.41368703e8				
tickerspy	thff	1.86%	$33.35	32.90	+0.61	20,304	33.63	32.70	32.74	37.10	25.12		13.8	430.5m	2.87%	$0.47		
tmx-quotemedia	thff	1.86%	33.350	32.900	0.610	21,749	33.630	32.700	32.740	37.100	25.120	13,151,630	13.80	438,606,861	2.871	0.470 usd	2.38	
updown	thff	1.86%	$33.35	$32.90	$0.61	19,515	$33.63	$32.70	$32.74	$37.10	$25.12	13.15b	13.79	$431m			2.37	
wallstreetsurvivor	thff	1.86%	33.35	32.90	0.61	20,304	33.63	32.70		37.10	25.12		13.80	$431m	2.90%	0.92 -	2.14	
yahoo-finance	thff	1.71%	33.30	32.73	0.56	20,304	33.63	32.73	32.74	37.10	25.12		14.03	437.93m	2.80%	0.94	2.37	
ycharts-com	thff	+1.74%	33.31		+0.57					37.10	25.12		14.00	438.03m	2.85%		2.38	
zacks	thff	(1.86%)	33.35		0.61	vol.  20,304	33.63	32.70		37.10	25.12		13.76	430.60 m	2.87	0.94	2.38	
advfn	mrcy	1.61	18.98	18.73	0.3	120687	19.08	18.53										
barchart	mrcy	+1.61%	18.98	18.73	+0.30	132,569	19.08	18.53	18.68	21.92	10.57		18.26	$532.96 m			+1.38	
barrons	mrcy	1.61%	18.98	18.73	+0.30	119,401	19.08	18.53				23.01 million		$556.50 million	mrcy has not issued dividends in more than 1 year.			
bloomberg	mrcy	1.606%	18.980	18.730	0.300	120,687	19.080	18.530		21.92	10.57	30.179mil	13.956	572.791mil			1.360	
boston-com	mrcy	+1.606%	18.98 usd	18.73	+0.3000	120,687	19.08	18.53	18.68	21.92	10.57	30,178,652						
bostonmerchant	mrcy	+1.606%	18.98 usd	18.73	+0.3000	120,687	19.08	18.53	18.68	21.92	10.57	30,178,652						
business-insider	mrcy	+1.606%	18.98 usd	18.73	+0.3000	120,687	19.08	18.53	18.68	21.92	10.57	30,178,652						
chron	mrcy	+1.606%	18.98 usd	18.73	+0.3000	119,501	19.08	18.53	18.68	21.92	10.57	30,178,652						
cio-com	mrcy	+1.61%	18.98 usd	18.73	+0.3000	119,501	19.08	18.53	18.68	21.92	10.57	30,178,652	13.96	573m				
cnn-money	mrcy	+1.61%	18.98	18.68	+0.30	115,163	19.08	18.53	18.68				14.0	$572.8m				
easystockalterts	mrcy	1.60%	18.98	18.73	+0.30	119501	19.08	18.53	18.68	21.92	10.57		13.96				1.36	
eresearch-fidelity-com	mrcy	1.61%	18.9800	18.7300	0.3000	119,501	19.0800	18.5300	18.6800	21.9190	10.5700	30,179,000	13.84	$563.74m				
finance-abc7-com	mrcy	+1.606%	18.98 usd	18.73	+0.3000	119,501	19.08	18.53	18.68	21.92	10.57	30,178,652						
finance-abc7chicago-com	mrcy	+1.606%	18.98 usd	18.73	+0.3000	119,501	19.08	18.53	18.68	21.92	10.57	30,178,652						
financial-content	mrcy	+1.606%	18.98 usd	18.73	+0.3000	119,501	19.08	18.53	18.68	21.92	10.57	30,178,652						
finapps-forbes-com	mrcy	1.6%	$18.98	18.73	0.30	119,501	19.08	18.53	18.68	21.91	10.57	30 mil	13.8	573 mil	0.0	0.00	1.38	
finviz	mrcy	1.61%	18.98			119,501			18.68	-13.41%	79.56%	30.18m	13.94	563.76m			1.34	
fool	mrcy	+1.61%	$18.98	$18.73	0.30	119,401	$19.08	$18.53	$18.68	$21.92	$10.57		13.30	$572.79m				
foxbusiness	mrcy		$18.98		+0.30	120,687			$18.68									
google-finance	mrcy	(1.61%)	18.98	18.73	+0.30	119,501.00	19.08	18.53		21.92	10.57	30.18m	14.11	572.79m			1.34	
howthemarketworks	mrcy	1.606%	18.98	18.73	0.3	114,563	19.08	18.53	18.68									
hpcwire	mrcy	+1.606%	18.98 usd	18.73	+0.3000	119,501	19.08	18.53	18.68	21.92	10.57	30,178,652						
insidestocks	mrcy	+1.61%	18.98	18.73	+0.30	98063	19.08	18.53					price earnings ratio: 14.06					
investopedia	mrcy	+1.61 %	$18.98	18.73	+0.30				18.68									
investorguide	mrcy	+1.61%	18.98	18.61	+0.30		19.08	18.53		21.92	9.77		13.97	572.8m			1.337	
marketintellisearch	mrcy	1.61 %	$18.98	$18.73	0.30	107.90k	$19.08	$18.53	$18.68			30.18m	13.94	0.56b	0.0 %		1.34	
marketwatch	mrcy	+1.61%	$18.98	open: 18.73	+0.30	11,324	$19.08	$18.53	$18.68	$21.92	$10.57		16.07	$556.50m			1.18	
minyanville	mrcy	+1.606%	18.98 usd	18.73	+0.3000	119,501	19.08	18.53	18.68	21.92	10.57	30,178,652						
msn-money	mrcy	+1.61%	18.98	18.73	+0.30	119,501	19.08	18.53	18.68	21.92	10.57	30.18 mil	14.06	563.74 mil			1.37	
nasdaq-com	mrcy	1.61%	$ 18.98	$ 18.73	0.30	119,501	$ 19.08	$ 18.53	$ 18.68	$ 21.919	$ 10.57	30,179,000	13.75	$ 572,797,420			$ 1.38	
optimum	mrcy	+1.61%	18.98 ( 4:30 pm edt)	18.73	+0.30	119,401	19.08	18.53	18.68	21.92	10.57	30.18m	14.0	572.8m			1.36	
paidcontent	mrcy	+1.606%	18.98 usd	18.73	+0.3000	119,501	19.08	18.53	18.68	21.92	10.57	30,178,652						
pc-quote	mrcy	1.61%	18.98	18.73	0.30	120,687	19.08	18.53	18.68	21.92	10.57	29,701,986	13.83704	563,744,000				
personal-wealth-biz	mrcy	+1.61%	18.98	18.61		120,687	19.08	18.53	18.68	21.92	9.77		13.97			0.00	1.337	
predictwallstreet	mrcy	+1.61%	18.98		+0.30	119,501												
raymond-james	mrcy	1.61	18.98	18.73	0.30	119,501	19.08	18.53	18.98	21.92	10.57		13.75				1.38	
renewable-energy-world	mrcy	+1.606%	18.98 usd	18.73	+0.3000	119,501	19.08	18.53	18.68	21.92	10.57	30,178,652						
screamingmedia	mrcy	+1.61%	$	open: 18.73	+0.30	11,324	$19.08	$18.53	$18.68	$21.92	$10.57		16.07	$556.50m			1.18	
scroli	mrcy	%	mrcy			0												
simple-stock-quotes	mrcy	+1.61%	last trade: 18.98		change: 0.300								p/e ratio: 13.97					
smartmoney	mrcy	(1.61%)	18.98	$18.73	0.30	119,501	$19.08	$18.53	$18.68	$21.92	$10.57			563,700	0.00%	$0.00		
stocknod	mrcy	+1.606%	18.98 usd	18.73	+0.3000	119,501	19.08	18.53	18.68	21.92	10.57	30,178,652						
stockpickr	mrcy	1.61%	$18.98 0.30 | 1.61%	18.73	0.30	119.40k	19.08	18.53	18.68	21.92	10.57							
stocksmart	mrcy	.0 %	$18.79	18.75	0	28,165	19.04	18.38										
stocktwits	mrcy	1.45%	18.95		+0.27													
streetinsider-com	mrcy	1.61%	18.98	$18.73	+0.30	119,501	$19.08	$18.53	$18.68	$21.92	$10.57		13.96				$1.36	
thecramerreport	mrcy		18.98	18.73	+0.30	119501	19.08	18.53										
thestree	mrcy	1.61%	$18.98	18.73	0.3	119401	19.08	18.53	18.68	-21.92	10.57	3.0178652e7		5.56494343e8				
tickerspy	mrcy	1.61%	$18.98	18.73	+0.30	119,501	19.08	18.53	18.68	21.92	10.57		13.8	518.2m	0.00%	$0.00		
tmx-quotemedia	mrcy	1.61%	18.980	18.730	0.300	120,687	19.080	18.530	18.680	21.919	10.570	30,178,652	13.40	572,790,815			1.39	
updown	mrcy	1.61%	$18.98	$18.73	$0.30	108,101	$19.08	$18.53	$18.68	$21.92	$10.57		13.51	$564m				
wallstreetsurvivor	mrcy	1.61%	18.98	18.73	0.30	114,563	19.08	18.53		21.92	10.57		13.40	$564m			1.23	
yahoo-finance	mrcy	1.61%	18.98	18.61	0.30	119,501	19.08	18.53	18.68	21.92	10.57		14.20	572.78m			1.34	
ycharts-com	mrcy	+1.45%	18.95		+0.27					21.92	10.57		13.63	532.12m	0.00%		1.39	
zacks	mrcy	(1.61%)	18.98		0.30	vol.  119,501	19.08	18.53		21.92	10.57		18.5	563.74 m	0.00	0.00	1.01	
advfn	atsg	0.58	6.89	6.86	0.04	151647	6.9595	6.761										
barchart	atsg	+0.58%	6.89	6.86	+0.04	151,647	6.96	6.76	6.85	8.65	4.48		10.04	$438.55 m			+0.55	
barrons	atsg	0.58%	6.89	6.86	+0.04	151,647	6.96	6.761				64.01 million		$431.78 million	atsg has not issued dividends in more than 1 year.			
bloomberg	atsg	0.584%	6.890	6.860	0.040	151,647	6.960	6.761		8.65	4.48	64.158mil	10.936	442.049mil			0.630	
boston-com	atsg	+0.5839%	6.890 usd	6.860	+0.0400	151,647	6.960	6.761	6.850	8.650	4.480	64,158,006						
bostonmerchant	atsg	+0.5839%	6.890 usd	6.860	+0.0400	151,647	6.960	6.761	6.850	8.650	4.480	64,158,006						
business-insider	atsg	+0.5839%	6.890 usd	6.860	+0.0400	151,647	6.960	6.761	6.850	8.650	4.480	64,158,006						
chron	atsg	+0.5839%	6.890 usd	6.860	+0.0400	151,647	6.960	6.761	6.850	8.650	4.480	64,158,006						
cio-com	atsg	+0.58%	6.890 usd	6.860	+0.0400	151,647	6.960	6.761	6.850	8.650	4.480	64,158,006	12.53	442m				
cnn-money	atsg	+0.58%	6.89	6.86	+0.04	144,269	6.96	6.76	6.85				12.5	$442.0m				
easystockalterts	atsg	0.58%	6.89	6.86	+0.04	151647	6.96	6.76	6.85	8.65	4.48		12.53				0.55	
eresearch-fidelity-com	atsg	0.58%	6.8900	6.8600	0.0400	151,647	6.9595	6.7610	6.8500	8.6500	4.4800	64,158,000	12.23	$439.48m				
finance-abc7-com	atsg	+0.5839%	6.890 usd	6.860	+0.0400	151,647	6.960	6.761	6.850	8.650	4.480	64,158,006						
finance-abc7chicago-com	atsg	+0.5839%	6.890 usd	6.860	+0.0400	151,647	6.960	6.761	6.850	8.650	4.480	64,158,006						
financial-content	atsg	+0.5839%	6.890 usd	6.860	+0.0400	151,647	6.960	6.761	6.850	8.650	4.480	64,158,006						
finapps-forbes-com	atsg	0.6%	$6.89	6.86	0.04	151,647	6.96	6.76	6.85	8.65	4.48	64 mil	12.5	442 mil	0.0	0.00	0.55	
finviz	atsg	0.58%	6.89			151,647			6.85	-20.35%	53.79%	64.16m	12.23	439.50m			0.56	
fool	atsg	+0.58%	$6.89	$6.86	0.04	151,647	$6.96	$6.76	$6.85	$8.65	$4.48		12.50	$442.05m				
foxbusiness	atsg		$6.89		+0.04	153,762			$6.85									
google-finance	atsg	(0.58%)	6.89	6.86	+0.04	151,647.00	6.96	6.76		8.65	4.48	64.16m	12.26	442.05m			0.56	
howthemarketworks	atsg	0.584%	6.89	6.86	0.04	143,569	6.9595	6.761	6.85									
hpcwire	atsg	+0.5839%	6.890 usd	6.860	+0.0400	151,647	6.960	6.761	6.850	8.650	4.480	64,158,006						
insidestocks	atsg	+0.58%	6.89	6.86	+0.04	151647	6.96	6.76										
investopedia	atsg	+0.58 %	$6.89	6.86	+0.04				6.85									
investorguide	atsg	+0.58%	6.89	6.83	+0.04		6.9595	6.761		8.65	4.48		12.66	442.0m			0.541	
marketintellisearch	atsg	0.58 %	$6.89	$6.83	0.04	67.20k	$6.96	$6.83	$6.85			64.16m	12.23	0.44b	0.0 %		0.56	
marketwatch	atsg	+0.58%	$6.89	open: 6.86	+0.04	9,693	$6.96	$6.76	$6.85	$8.65	$4.48		12.22	$431.78m			0.56	
minyanville	atsg	+0.5839%	6.890 usd	6.860	+0.0400	151,647	6.960	6.761	6.850	8.650	4.480	64,158,006						
msn-money	atsg	+0.58%	6.89	6.86	+0.04	151,647	6.96	6.76	6.85	8.65	4.48	64.16 mil	12.53	439.48 mil			0.55	
nasdaq-com	atsg	0.58%	$ 6.89	$ 6.86	0.04	151,647	$ 6.9595	$ 6.761	$ 6.85	$ 8.65	$ 4.48	64,158,000	12.53	$ 442,048,620			$ 0.55	
optimum	atsg	+0.58%	6.89 ( 4:30 pm edt)	6.86	+0.04	151,647	6.96	6.76	6.85	8.65	4.48	64.16m	12.5	442.0m			0.55	
paidcontent	atsg	+0.5839%	6.890 usd	6.860	+0.0400	151,647	6.960	6.761	6.850	8.650	4.480	64,158,006						
pc-quote	atsg	0.58%	6.89	6.86	0.04	151,647	6.9595	6.761	6.85	8.65	4.48	63,785,530	12.45455	439,482,000				
personal-wealth-biz	atsg	+0.58%	6.89	6.83		153,762	6.9595	6.761	6.85	8.65	4.48		12.66			0.00	0.541	
predictwallstreet	atsg	+0.58%	6.89		+0.04	151,647												
raymond-james	atsg	0.58	6.89	6.86	0.04	151,647	6.96	6.76	6.89	8.65	4.48		12.09				0.57	
renewable-energy-world	atsg	+0.5839%	6.890 usd	6.860	+0.0400	151,647	6.960	6.761	6.850	8.650	4.480	64,158,006						
screamingmedia	atsg	+0.58%	$	open: 6.86	+0.04	7,578	$6.96	$6.76	$6.85	$8.65	$4.48		12.22	$431.78m			0.56	
scroli	atsg	%	atsg			0												
simple-stock-quotes	atsg	+0.58%	last trade: 6.89		change: 0.040								p/e ratio: 12.66					
smartmoney	atsg	(0.58%)	6.89	$6.86	0.04	151,647	$6.96	$6.76	$6.85	$8.65	$4.48			439,500	0.00%	$0.00		
stocknod	atsg	+0.5839%	6.890 usd	6.860	+0.0400	151,647	6.960	6.761	6.850	8.650	4.480	64,158,006						
stockpickr	atsg	0.58%	$6.89 0.04 | 0.58%	6.86	0.04	151.65k	6.96	6.76	6.85	8.65	4.48							
stocksmart	atsg	.0 %	$7.05	7.76	0	39,250	7.38	7.04										
stocktwits	atsg	0.58%	6.89		+0.04													
streetinsider-com	atsg	0.58%	6.89	$6.86	+0.04	151,647	$6.96	$6.76	$6.85	$8.65	$4.48		12.53				$0.55	
thecramerreport	atsg		6.89	6.83	+0.04	151647	6.9595	6.761										
thestree	atsg	0.58%	$6.89	6.86	0.04	151647	6.96	6.76	6.85	-8.65	4.48	6.4158006e7		4.3178338e8				
tickerspy	atsg	0.58%	$6.89	6.86	+0.04	151,647	6.96	6.76	6.85	8.65	4.48		12.5	439.5m	0.00%	$0.00		
tmx-quotemedia	atsg	0.58%	6.890	6.860	0.040	153,762	6.960	6.761	6.850	8.650	4.480	64,158,006	12.70	442,048,661			0.54	
updown	atsg	0.58%	$6.89	$6.86	$0.04	144,069	$6.96	$6.76	$6.85	$8.65	$4.48	64.15b	12.15	$439m			0.56	
wallstreetsurvivor	atsg	0.58%	6.89	6.86	0.04	143,569	6.96	6.76		8.65	4.48		12.70	$439m			0.62	
yahoo-finance	atsg	0.58%	6.89	6.83	0.04	151,647	6.96	6.76	6.85	8.65	4.48		12.74	442.05m			0.54	
ycharts-com	atsg	+0.58%	6.89		+0.04					8.65	4.48		12.76	438.55m	0.00%		0.54	
zacks	atsg	(0.58%)	6.89		0.04	vol.  151,647	6.96	6.76		8.65	4.48		10.22	439.48 m	0.00	0.00	.67	
advfn	dell	1.86	16.98	16.7	0.31	13650135	17.0	16.6										
barchart	dell	+1.86%	16.98	16.70	+0.31	11,652,974	17.00	16.60	16.67	17.00	11.34		8.88	$32.38 b			+1.67	
barrons	dell	1.86%	16.98	16.70	+0.31	13.631m	17.00	16.60				1.96 billion		$30.97 billion	dell has not issued dividends in more than 1 year.			
bloomberg	dell	1.860%	16.980	16.700	0.310	13,650,035	17.000	16.600		17.00	11.34	1,885.934mil	9.872	32,023.170mil			1.720	
boston-com	dell	+1.860%	16.98 usd	16.70	+0.3100	13,642,420	17.00	16.60	16.67	16.96	11.34	1,887,169,853						
bostonmerchant	dell	+1.860%	16.98 usd	16.70	+0.3100	13,642,420	17.00	16.60	16.67	16.96	11.34	1,887,169,853						
business-insider	dell	+1.860%	16.98 usd	16.70	+0.3100	13,642,420	17.00	16.60	16.67	16.96	11.34	1,887,169,853						
chron	dell	+1.860%	16.98 usd	16.70	+0.3100	13,641,530	17.00	16.60	16.67	16.96	11.34	1,887,169,853						
cio-com	dell	+1.86%	16.98 usd	16.70	+0.3100	13,641,530	17.00	16.60	16.67	16.96	11.34	1,887,169,853	10.17	32b				
cnn-money	dell	+1.86%	16.98	16.70	+0.31	13,649,145	17.00	16.60	16.67				10.2	$32.0b				
easystockalterts	dell	1.86%	16.98	16.70	+0.31	12884099	17.00	16.60	16.67	16.96	11.34		10.17				1.67	
eresearch-fidelity-com	dell	1.86%	16.9800	16.7000	0.3100	13,632,889	17.0000	16.6000	16.6700	16.9600	11.3400	1,885,934,000	9.98	$31.44b				
finance-abc7-com	dell	+1.860%	16.98 usd	16.70	+0.3100	13,641,530	17.00	16.60	16.67	16.96	11.34	1,887,169,853						
finance-abc7chicago-com	dell	+1.860%	16.98 usd	16.70	+0.3100	13,641,530	17.00	16.60	16.67	16.96	11.34	1,887,169,853						
financial-content	dell	+1.860%	16.98 usd	16.70	+0.3100	13,641,530	17.00	16.60	16.67	16.96	11.34	1,887,169,853						
finapps-forbes-com	dell	1.9%	$16.98	16.70	0.31	13,649,145	17.00	16.60	16.67	16.96	11.34	1.89 bil	10.2	32 bil	0.0	0.00	1.67	
finviz	dell	1.86%	16.98			13,632,889			16.67	0.12%	49.74%	1.89b	9.98	31.44b			1.67	
fool	dell	+1.86%	$16.98	$16.70	0.31	13,632,889	$17.00	$16.60	$16.67	$16.96	$11.34		9.80	$32.04b				
foxbusiness	dell		$16.98		+0.31	13,704,364			$16.67									
google-finance	dell	(1.86%)	16.98	16.70	+0.31	13.65m	17.00	16.60		17.00	11.34	1.89b	10.17	32.02b			1.67	
howthemarketworks	dell	1.86%	16.98	16.7	0.31	13,641,530	17	16.6	16.67									
hpcwire	dell	+1.860%	16.98 usd	16.70	+0.3100	13,641,530	17.00	16.60	16.67	16.96	11.34	1,887,169,853						
insidestocks	dell	+1.86%	16.98	16.70	+0.31	11560783	17.00	16.60					price earnings ratio: 9.18					
investopedia	dell	+1.89 %	$16.99	16.70	+0.32				16.67									
investorguide	dell	+1.86%	16.98	16.68	+0.31		17.00	16.60		16.96	11.34		9.98	32.044b			1.671	
marketintellisearch	dell	1.98 %	$17.00	$16.70	0.33	13487.30k	$17.00	$16.60	$16.67			1885.93m	9.98	31.44b	0.0 %		1.67	
marketwatch	dell	+1.86%	$16.98	open: 16.70	+0.31	159,994	$17.00	$16.60	$16.67	$17.00	$11.34		10.08	$30.97b			1.68	
minyanville	dell	+1.860%	16.98 usd	16.70	+0.3100	13,641,530	17.00	16.60	16.67	16.96	11.34	1,887,169,853						
msn-money	dell	+1.86%	16.98	16.70	+0.31	13.65 mil	17.00	16.60	16.67	16.96	11.34	1.89 bil	10.17	31.44 bil			1.67	
nasdaq-com	dell	1.86%	$ 16.98	$ 16.70	0.31	13,649,145	$ 17	$ 16.60	$ 16.67	$ 16.96	$ 11.34	1,887,170,000	10.17	$ 32,044,146,600			$ 1.67	
optimum	dell	+1.86%	16.98 ( 4:00 pm edt)	16.70	+0.31	13,494,738	17.00	16.60	16.67	16.96	11.34	1.89b	10.2	32.0b			1.67	
paidcontent	dell	+1.860%	16.98 usd	16.70	+0.3100	13,641,530	17.00	16.60	16.67	16.96	11.34	1,887,169,853						
pc-quote	dell	1.86%	16.98	16.7	0.31	13,710,658	17.0	16.6	16.67	16.96	11.34	1,851,502,945	9.98204	31,438,520,000				
personal-wealth-biz	dell	+1.86%	16.98	16.68		13,704,364	17.00	16.60	16.67	16.96	11.34		9.98			0.00	1.671	
predictwallstreet	dell	+1.86%	16.98		+0.31	13,649,145												
raymond-james	dell	1.86	16.98	16.70	0.31	13,649,145	17.00	16.60	16.98	16.96	11.34		10.11				1.68	
renewable-energy-world	dell	+1.860%	16.98 usd	16.70	+0.3100	13,641,530	17.00	16.60	16.67	16.96	11.34	1,887,169,853						
screamingmedia	dell	+1.86%	$	open: 16.70	+0.31	161,350	$17.00	$16.60	$16.67	$17.00	$11.34		10.08	$30.97b			1.68	
scroli	dell	1.86%	dell 16.98	16.70	0.31	11,901,532	17.00	16.60	16.67	17.00	11.34		10.17				1.67	
simple-stock-quotes	dell	+1.86%	last trade: 16.98		change: 0.310								p/e ratio: 9.98					
smartmoney	dell	(1.86%)	16.98	$16.70	0.31	13,650,035	$17.00	$16.60	$16.67	$16.96	$11.34			31,459,100	0.00%	$0.00		
stocknod	dell	+1.860%	16.98 usd	16.70	+0.3100	13,642,420	17.00	16.60	16.67	16.96	11.34	1,887,169,853						
stockpickr	dell	1.86%	$16.98 0.31 | 1.86%	16.70	0.31	13.65m	17.00	16.60	16.67	16.96	11.34							
stocksmart	dell	.0 %	$15.59	13.59	0	4,144,920	16.06	15.465										
stocktwits	dell	1.80%	16.97		+0.30													
streetinsider-com	dell	1.86%	16.98	$16.70	+0.31	12,884,099	$17.00	$16.60	$16.67	$16.96	$11.34		10.17				$1.67	
thecramerreport	dell																	
thestree	dell	1.86%	$16.98	16.7	0.31	13631822	17.0	16.6	16.67	-16.96	11.34	1.887169853e9		3.0987328986e10				
tickerspy	dell	1.86%	$16.98	16.70	+0.31	13,632,889	17.00	16.60	16.67	16.96	11.34		10.0	31.6b	0.00%	$0.00		
tmx-quotemedia	dell	1.86%	16.980	16.700	0.310	13,672,695	17.000	16.600	16.670	16.960	11.340	1,887,169,853	10.00	32,044,144,104			1.67	
updown	dell	1.86%	$16.98	$16.70	$0.31	13,631,422	$17.00	$16.60	$16.67	$16.96	$11.34	1887.17b	9.94	$31.45b			1.68	
wallstreetsurvivor	dell	1.86%	16.98	16.70	0.31	13,625,274	17.00	16.60		16.96	11.34		10.00	$31b			1.35	
yahoo-finance	dell	1.86%	16.98	16.68	0.31	13,649,145	17.00	16.60	16.67	17.00	11.34		10.16	32.04b			1.67	
ycharts-com	dell	+1.80%	16.97		+0.30					16.96	11.34		10.16	32.36b	0.00%		1.67	
zacks	dell	(1.86%)	16.98		0.31	vol.  13,649,145	17.00	16.60		17.00	11.34		9.01	31.79 b	0.00	0.00	1.85	
advfn	aan	1.95	28.81	28.37	0.55	333849	29.15	28.3										
barchart	aan	+1.95%	28.81	28.37	+0.55	333,849	29.15	28.30	28.26	29.28	12.99		18.17	$2.31 b	0.18%	$0.05	+1.55	
barrons	aan	1.95%	28.81	28.37	+0.55	332,457	29.15	28.30				80.01 million		$2.31 billion	0.18%	$0.01		
bloomberg	aan	1.946%	28.810	28.370	0.550	333,849	29.150	28.300		29.29	16.16	80.010mil	17.784	2,305.094mil	0.177	0.013 regular cash	1.620	
boston-com	aan	+1.946%	28.81 usd	28.37	+0.5500	333,849	29.15	28.30	28.26	29.29	13.00	80,010,195						
bostonmerchant	aan	+1.946%	28.81 usd	28.37	+0.5500	333,849	29.15	28.30	28.26	29.29	13.00	80,010,195						
business-insider	aan	+1.946%	28.81 usd	28.37	+0.5500	333,849	29.15	28.30	28.26	29.29	13.00	80,010,195						
chron	aan	+1.946%	28.81 usd	28.37	+0.5500	333,849	29.15	28.30	28.26	29.29	13.00	80,010,195						
cio-com	aan	+1.95%	28.81 usd	28.37	+0.5500	333,849	29.15	28.30	28.26	29.29	13.00	80,010,195	18.71	2b	0.2	0.05		
cnn-money	aan	+1.95%	28.81	28.37	+0.55	333,009	29.15	28.30	28.26				18.7	$2.3b	0.18%			
easystockalterts	aan	1.94%	28.81	28.37	+0.55	333849	29.15	28.30	28.26	29.29	16.16		18.71				1.54	
eresearch-fidelity-com	aan	1.95%	28.8100	28.3700	0.5500	333,849	29.1500	28.3000	28.2600	29.2900	13.0000	80,010,000	18.23	$2.26b	0.18%	$0.013000		
finance-abc7-com	aan	+1.946%	28.81 usd	28.37	+0.5500	333,849	29.15	28.30	28.26	29.29	13.00	80,010,195						
finance-abc7chicago-com	aan	+1.946%	28.81 usd	28.37	+0.5500	333,849	29.15	28.30	28.26	29.29	13.00	80,010,195						
financial-content	aan	+1.946%	28.81 usd	28.37	+0.5500	333,849	29.15	28.30	28.26	29.29	13.00	80,010,195						
finapps-forbes-com	aan	2.0%	$28.81	28.37	0.55	333,849	29.15	28.30	28.26	29.29	16.16	80 mil	18.6	2 bil	0.2	0.05	1.55	
finviz	aan	1.95%	28.81			333,849			28.26	-1.64%	122.12%	80.01m	18.71	2.31b		0.05	1.54	
fool	aan	+1.95%	$28.81	$28.37	0.55	333,009	$29.15	$28.30	$28.26	$29.29	$13.00		18.30	$2.31b	0.20%	0.05		
foxbusiness	aan		$28.81		+0.55	333,849			$28.26									
google-finance	aan	(1.95%)	28.81	28.37	+0.55	333,849.00	29.15	28.30		29.29	13.00	91.65m	18.70	2.64b	0.18	0.01	1.54	
howthemarketworks	aan	1.946%	28.81	28.37	0.55	332,457	29.15	28.3	28.26									
hpcwire	aan	+1.946%	28.81 usd	28.37	+0.5500	333,849	29.15	28.30	28.26	29.29	13.00	80,010,195						
insidestocks	aan	+1.95%	28.81	28.37	+0.55	332457	29.15	28.30										
investopedia	aan	+1.95 %	$28.81	28.37	+0.55				28.26									
investorguide	aan	+1.95%	28.81	28.37	+0.55		29.15	28.30		24.32	16.16		18.37	2.305b			1.538	
marketintellisearch	aan	1.95 %	$28.81	$28.37	0.55	322.20k	$29.15	$28.30	$28.26			80.01m	18.35	2.26b	0.18 %		1.54	
marketwatch	aan	+1.95%	$28.81	open: 28.37	+0.55	8,745	$29.15	$28.30	$28.26	$29.29	$10.38			$2.31b	0.18%	0.01		
minyanville	aan	+1.946%	28.81 usd	28.37	+0.5500	333,849	29.15	28.30	28.26	29.29	13.00	80,010,195						
msn-money	aan	+1.95%	28.81	28.37	+0.55	333,849	29.15	28.30	28.26	29.29	13.00	80.01 mil	18.47	2.26 bil	0.18%	0.05	1.54	
nasdaq-com	aan	1.95%	$ 28.81		0.55	333,849	$ 29.15	$ 28.30	$ 28.26	$ 29.29	$ 13	80,010,000	18.59	$ 2,305,088,100	0.18 %	$0.052000	$ 1.55	
optimum	aan	+1.95%	28.81 ( 4:15 pm edt)	28.37	+0.55	333,849	29.15	28.30	28.26	29.29	16.16	80.01m	18.7	2.3b	0.18	0.05	1.54	
paidcontent	aan	+1.946%	28.81 usd	28.37	+0.5500	333,849	29.15	28.30	28.26	29.29	13.00	80,010,195						
pc-quote	aan	1.95%	28.81	28.37	0.55	333,849	29.15	28.3	28.26	29.29	13.00	78,482,558	18.11538	2,261,083,000		0.013		
personal-wealth-biz	aan	+1.95%	28.81	28.37		333,849	29.15	28.30	28.26	24.32	16.16		18.37		0.17	0.049	1.538	
predictwallstreet	aan	+1.95%	28.81		+0.55	333,849												
raymond-james	aan	1.95	28.81	28.37	0.55	333,849	29.15	28.30	28.81	29.29	16.16		18.59				1.55	
renewable-energy-world	aan	+1.946%	28.81 usd	28.37	+0.5500	333,849	29.15	28.30	28.26	29.29	13.00	80,010,195						
screamingmedia	aan	+1.95%	$	open: 28.37	+0.55	8,745	$29.15	$28.30	$28.26	$29.29	$10.38			$2.31b	0.18%	0.01		
scroli	aan	%	aan			0												
simple-stock-quotes	aan	+1.95%	last trade: 28.81		change: 0.550								p/e ratio: 18.37					
smartmoney	aan	(1.95%)	28.81	$28.37	0.55	333,849	$29.15	$28.30	$28.26	$29.29	$13.00			2,261,100	0.18%	$0.01		
stocknod	aan	+1.946%	28.81 usd	28.37	+0.5500	333,849	29.15	28.30	28.26	29.29	13.00	80,010,195						
stockpickr	aan	1.95%	$28.81 0.55 | 1.95%	28.30	0.55	333.01k	29.15	28.30	28.26	29.29	13.00							
stocksmart	aan	%	$27.36	20.28		12,640	27.43	27.01										
stocktwits	aan	2.02%	28.83		+0.57													
streetinsider-com	aan	1.95%	28.81	$28.37	+0.55	333,849	$29.15	$28.30	$28.26	$29.29	$16.16		18.71				$1.54	
thecramerreport	aan		28.81	28.37	+0.55	333849	29.15	28.30										
thestree	aan	1.95%	$28.81	28.3	0.55	333009	29.15	28.3	28.26	-29.29	13.0	8.0010195e7		2.253887193e9				
tickerspy	aan	1.95%	$28.81	28.37	+0.55	333,849	29.15	28.30	28.26	29.29	13.00		18.1	2.2b	0.18%	$0.01		
tmx-quotemedia	aan	1.95%	28.810	28.370	0.550	333,849	29.150	28.300	28.260	29.290	13.000	80,132,070	18.40	2,308,604,937	0.180	0.013 usd	1.54	
updown	aan	1.95%	$28.81	$28.37	$0.55	323,652	$29.15	$28.30	$28.26	$29.29	$16.16	80.01b	18.17	$2.26b			1.56	
wallstreetsurvivor	aan	1.95%	28.81	28.37	0.55	332,457	29.15	28.30		29.29	13.00		18.40	$2b	0.20%	0.05 -	1.44	
yahoo-finance	aan	1.95%	28.81	28.37	0.55	333,849	29.15	28.30	28.26	29.15	16.16		18.73	2.31b	0.20%	0.05	1.54	
ycharts-com	aan	+2.09%	28.83		+0.59					29.29	16.16		18.72	2.31b	0.20%		1.54	
zacks	aan	(1.95%)	28.81		0.55	vol.  333,849	29.15	28.30		29.29	13.00							
advfn	flex	2.80	6.6	6.45	0.18	3868464	6.61	6.42										
barchart	flex	+2.80%	6.60	6.45	+0.18	4,085,076	6.61	6.42	6.42	8.50	4.86		8.05	$5.02 b			+0.75	
barrons	flex	2.80%	6.60	6.45	+0.18	3.852m	6.60	6.42				790.19 million		$4.77 billion	flex has not issued dividends in more than 1 year.			
bloomberg	flex	2.804%	6.600	6.450	0.180	3,868,464	6.610	6.420		8.50	4.86	757.991mil	8.800	5,002.739mil			0.750	
boston-com	flex	+2.804%	6.600 usd	6.450	+0.1800	3,826,059	6.610	6.420	6.420	8.500	4.860	812,626,293						
bostonmerchant	flex	+2.804%	6.600 usd	6.450	+0.1800	3,826,059	6.610	6.420	6.420	8.500	4.860	812,626,293						
business-insider	flex	+2.804%	6.600 usd	6.450	+0.1800	3,826,059	6.610	6.420	6.420	8.500	4.860	812,626,293						
chron	flex	+2.804%	6.600 usd	6.450	+0.1800	3,826,059	6.610	6.420	6.420	8.500	4.860	812,626,293						
cio-com	flex	+2.80%	6.600 usd	6.450	+0.1800	3,826,059	6.610	6.420	6.420	8.500	4.860	812,626,293		5b				
cnn-money	flex	+2.80%	6.60	6.45	+0.18	3,868,464	6.61	6.42	6.42				10.8	$5.4b				
easystockalterts	flex	2.79%	6.60	6.45	+0.18	3826059	6.61	6.42	6.42	8.50	4.86						0.00	
eresearch-fidelity-com	flex	2.80%	6.6000	6.4500	0.1800	3,868,464	6.6100	6.4200	6.4200	8.5000	4.8600	740,000,000	8.56	$4.75b				
finance-abc7-com	flex	+2.804%	6.600 usd	6.450	+0.1800	3,826,059	6.610	6.420	6.420	8.500	4.860	812,626,293						
finance-abc7chicago-com	flex	+2.804%	6.600 usd	6.450	+0.1800	3,826,059	6.610	6.420	6.420	8.500	4.860	812,626,293						
financial-content	flex	+2.804%	6.600 usd	6.450	+0.1800	3,826,059	6.610	6.420	6.420	8.500	4.860	812,626,293						
finapps-forbes-com	flex	2.8%	$6.60	6.45	0.18	3,868,464	6.61	6.42	6.42	8.50	4.86	740 mil	8.8	5 bil	0.0	0.00	0.75	
finviz	flex	2.80%	6.60			3,862,364			6.42	-22.35%	35.80%	740.00m	8.45	4.75b			0.76	
fool	flex	+2.65%	$6.59	$6.45	0.17	3,112,025	$6.61	$6.42	$6.42	$8.50	$4.86		8.60	$5.00b				
foxbusiness	flex		$6.60		+0.18	3,871,584			$6.42									
google-finance	flex	(2.80%)	6.60	6.45	+0.18	3.87m	6.61	6.42		8.50	4.86	757.99m	8.71	5.00b			0.76	
howthemarketworks	flex	2.804%	6.6	6.45	0.18	3,826,059	6.61	6.42	6.42									
hpcwire	flex	+2.804%	6.600 usd	6.450	+0.1800	3,826,059	6.610	6.420	6.420	8.500	4.860	812,626,293						
insidestocks	flex	+2.80%	6.60	6.45	+0.18	3764583	6.61	6.42					price earnings ratio: 7.50					
investopedia	flex	+2.73 %	$6.60	6.45	+0.17				6.42									
investorguide	flex	+2.80%	6.60	6.44	+0.18		6.61	6.42		8.50	4.86		8.56	5.003b			0.75	
marketintellisearch	flex	2.8 %	$6.60	$6.45	0.18	3810.10k	$6.61	$6.42	$6.42			740.00m	8.45	4.75b	0.0 %		0.76	
marketwatch	flex	+2.80%	$6.56	open: 6.45	+0.18	22,496	$6.60	$6.42	$6.42	$8.50	$4.86		8.31	$4.77b			0.79	
minyanville	flex	+2.804%	6.600 usd	6.450	+0.1800	3,826,059	6.610	6.420	6.420	8.500	4.860	812,626,293						
msn-money	flex	+2.80%	6.60	6.45	+0.18	3.87 mil	6.61	6.42	6.42	8.50	4.86	740.00 mil	8.80	4.75 bil			0.76	
nasdaq-com	flex	2.8%	$ 6.60	$ 6.45	0.18	3,868,464	$ 6.61	$ 6.42	$ 6.42	$ 8.50	$ 4.86	758,009,000	8.8	$ 5,002,859,400			$ 0.75	
optimum	flex	+2.80%	6.60 ( 3:59 pm edt)	6.45	+0.18	3,323,148	6.61	6.42	6.42	8.50	4.86	812.63m		5.4b				
paidcontent	flex	+2.804%	6.600 usd	6.450	+0.1800	3,826,059	6.610	6.420	6.420	8.500	4.860	812,626,293						
pc-quote	flex	2.80%	6.6	6.45	0.18	3,871,584	6.61	6.42	6.42	8.50	4.86	719,818,182	8.56	4,750,800,000				
personal-wealth-biz	flex	+2.80%	6.60	6.44		3,865,484	6.60	6.42	6.42	8.50	4.86		8.56			0.00	0.75	
predictwallstreet	flex	+2.80%	6.60		+0.18	3,868,464												
raymond-james	flex	2.80	6.60	6.45	0.18	3,868,464	6.61	6.42	6.60	8.50	4.86		8.57				0.77	
renewable-energy-world	flex	+2.804%	6.600 usd	6.450	+0.1800	3,826,059	6.610	6.420	6.420	8.500	4.860	812,626,293						
screamingmedia	flex	+2.80%	$	open: 6.45	+0.18	22,496	$6.60	$6.42	$6.42	$8.50	$4.86		8.31	$4.66b			0.79	
scroli	flex	%	flex			0												
simple-stock-quotes	flex	+2.80%	last trade: 6.60		change: 0.180								p/e ratio: 8.56					
smartmoney	flex	(2.80%)	6.60	$6.45	0.18	3,868,464	$6.61	$6.42	$6.42	$8.50	$4.86			4,866,300	0.00%	$0.00		
stocknod	flex	+2.804%	6.600 usd	6.450	+0.1800	3,826,059	6.610	6.420	6.420	8.500	4.860	812,626,293						
stockpickr	flex	2.80%	$6.60 0.18 | 2.80%	6.45	0.18	3.87m	6.61	6.42	6.42	8.50	4.86							
stocksmart	flex	.0 %	$7.065	7.81	0	1,019,879	7.27	7.05										
stocktwits	flex	2.80%	6.60		+0.18													
streetinsider-com	flex	2.80%	6.60	$6.45	+0.18	3,826,059	$6.61	$6.42	$6.42	$8.50	$4.86						$0.00	
thecramerreport	flex		6.60	6.44	+0.18	3862364	6.60	6.42										
thestree	flex	2.8%	$6.6	6.45	0.18	3854644	6.61	6.42	6.42	-8.5	4.86	7.57990826e8		4.881460919e9				
tickerspy	flex	2.80%	$6.60	6.45	+0.18	3,854,644	6.61	6.42	6.42	8.50	4.86		8.6	4.8b	0.00%	$0.00		
tmx-quotemedia	flex	2.80%	6.600	6.450	0.180	3,865,804	6.610	6.420	6.420	8.500	4.860	757,990,826	8.60	5,002,739,452			0.75	
updown	flex	2.80%	$6.60	$6.45	$0.18	3,851,844	$6.61	$6.42	$6.42	$8.50	$4.86	757.99b	8.34	$4.86b			0.77	
wallstreetsurvivor	flex	2.80%	6.60	6.45	0.18	3,826,059	6.61	6.42										
yahoo-finance	flex	2.80%	6.60	6.44	0.18	3,862,364	6.61	6.42	6.42	8.50	4.86		8.80	5.00b			0.75	
ycharts-com	flex	+2.80%	6.60		+0.18					8.50	4.86		8.80	5.02b	0.00%		0.75	
zacks	flex	(2.80%)	6.60		0.18	vol.  3,868,464	6.61	6.42		8.50	4.86		8.02	4.75 b	0.00	0.00	.8	
advfn	pg	1.10	64.27	63.47	0.7	9608576	64.44	63.34										
barchart	pg	+1.10%	64.27	63.47	+0.70	9,153,443	64.44	63.34	63.57	67.72	57.12		16.37	$180.01 b	3.36%	$2.10	+3.80	
barrons	pg	1.10%	64.27	63.47	+0.70	9.537m	64.44	63.34				3.10 billion		$183.14 billion	3.27%	$0.52		
bloomberg	pg	1.117%	64.280	63.470	0.710	8,614,643	64.440	63.340		67.72	58.92	2,791.294mil	16.840	179,815.100mil	3.066	0.525 regular cash	3.820	
boston-com	pg	+1.101%	64.27 usd	63.47	+0.7000	9,608,576	64.44	63.34	63.57	67.72	58.92	2,791,293,888						
bostonmerchant	pg	+1.101%	64.27 usd	63.47	+0.7000	9,608,576	64.44	63.34	63.57	67.72	58.92	2,791,293,888						
business-insider	pg	+1.101%	64.27 usd	63.47	+0.7000	9,608,576	64.44	63.34	63.57	67.72	58.92	2,791,293,888						
chron	pg	+1.101%	64.27 usd	63.47	+0.7000	9,608,576	64.44	63.34	63.57	67.72	58.92	2,791,293,888						
cio-com	pg	+1.10%	64.27 usd	63.47	+0.7000	9,608,576	64.44	63.34	63.57	67.72	58.92	2,791,293,888	16.91	179b	3.4	2.1		
cnn-money	pg	+1.10%	64.27	63.47	+0.70	9,574,576	64.44	63.34	63.57				16.9	$179.4b	3.27%			
easystockalterts	pg	1.12%	64.28	63.47	+0.71	8651330	64.44	63.34	63.57	67.72	58.92		16.92				3.80	
eresearch-fidelity-com	pg	1.10%	64.2700	63.4700	0.7000	9,608,576	64.4400	63.3400	63.5700	67.7200	58.9200	2,791,294,000	16.73	$177.44b	3.30%	$0.525000		
finance-abc7-com	pg	+1.101%	64.27 usd	63.47	+0.7000	9,608,576	64.44	63.34	63.57	67.72	58.92	2,791,293,888						
finance-abc7chicago-com	pg	+1.101%	64.27 usd	63.47	+0.7000	9,608,576	64.44	63.34	63.57	67.72	58.92	2,791,293,888						
financial-content	pg	+1.101%	64.27 usd	63.47	+0.7000	9,608,576	64.44	63.34	63.57	67.72	58.92	2,791,293,888						
finapps-forbes-com	pg	1.1%	$64.27	63.47	0.70	9,608,849	64.44	63.34	63.57	67.72	58.92	2.79 bil	16.9	179 bil	3.3	2.10	3.80	
finviz	pg	1.10%	64.27			8,669,595			63.57	-5.09%	12.53%	2.79b	16.73	177.44b		2.10	3.80	
fool	pg	+1.34%	$64.43	$63.47	0.86	7,113,901	$64.44	$63.34	$63.57	$67.72	$58.92		16.40	$179.83b	2.80%	2.10		
foxbusiness	pg		$64.27		+0.70	9,608,576			$63.57									
google-finance	pg	(1.10%)	64.27	63.47	+0.70	9.61m	64.44	63.34		67.72	58.92	2.80b	16.92	180.01b	3.27	0.52	3.80	
howthemarketworks	pg	1.101%	64.27	63.47	0.7	9,608,576	64.44	63.34	63.57									
hpcwire	pg	+1.101%	64.27 usd	63.47	+0.7000	9,608,576	64.44	63.34	63.57	67.72	58.92	2,791,293,888						
insidestocks	pg	+1.24%	64.36	63.47	+0.79	7483386	64.44	63.34					price earnings ratio: 16.85					
investopedia	pg	+1.23 %	$64.35	63.47	+0.78				63.57									
investorguide	pg	+1.10%	64.27	63.47	+0.70		64.44	63.34		67.72	58.92		16.75	179.4b			3.795	
marketintellisearch	pg	1.1 %	$64.27	$63.47	0.70	9493.70k	$64.44	$63.34	$63.57			2791.29m	16.73	177.44b	3.3 %		3.80	
marketwatch	pg	+1.10%	$64.10	open: 63.47	+0.70	75,166	$64.44	$63.34	$63.57	$67.72	$56.57		16.80	$183.14b	3.27%	0.53	3.82	
minyanville	pg	+1.101%	64.27 usd	63.47	+0.7000	9,608,576	64.44	63.34	63.57	67.72	58.92	2,791,293,888						
msn-money	pg	+1.10%	64.27	63.47	+0.70	9.61 mil	64.44	63.34	63.57	67.72	58.92	2.79 bil	16.91	177.44 bil	3.30%	2.10	3.80	
nasdaq-com	pg	1.24%	$ 64.36		0.79	8,148,795	$ 64.44	$ 63.34	$ 63.57	$ 67.72	$ 58.92	4,007,800,000	16.94	$ 257,942,008,000	3.3 %	$2.100000	$ 3.80	
optimum	pg	+1.23%	64.35 ( 3:55 pm edt)	63.47	+0.78	7,967,864	64.44	63.34	63.57	67.72	58.92	2.79b	16.9	179.6b	3.26	2.10	3.80	
paidcontent	pg	+1.101%	64.27 usd	63.47	+0.7000	9,608,576	64.44	63.34	63.57	67.72	58.92	2,791,293,888						
pc-quote	pg	1.10%	64.27	63.47	0.70	9,610,021	64.44	63.34	63.57	67.72	58.92	2,760,892,485	16.72895	177,442,560,000		0.525		
personal-wealth-biz	pg	+1.10%	64.27	63.47		9,604,949	64.44	63.34	63.57	67.72	58.92		16.75		3.10	1.971	3.795	
predictwallstreet	pg	+1.74%	63.64		+1.09	9,235,614												
raymond-james	pg	1.10	64.27	63.47	0.70	9,608,576	64.44	63.34	64.27	67.72	58.92		16.15				3.98	
renewable-energy-world	pg	+1.101%	64.27 usd	63.47	+0.7000	9,608,576	64.44	63.34	63.57	67.72	58.92	2,791,293,888						
screamingmedia	pg	+1.10%	$	open: 63.47	+0.70	75,166	$64.44	$63.34	$63.57	$67.72	$56.57		16.80	$183.14b	3.27%	0.53	3.82	
scroli	pg	1.10%	pg 64.27	63.47	0.70	7,549,078	64.44	63.34	63.57	67.72	58.92		16.92				3.80	
simple-stock-quotes	pg	+1.10%	last trade: 64.27		change: 0.700								p/e ratio: 16.75					
smartmoney	pg	(1.10%)	64.27	$63.47	0.70	9,608,576	$64.44	$63.34	$63.57	$67.72	$58.92			177,442,600	3.30%	$0.53		
stocknod	pg	+1.101%	64.27 usd	63.47	+0.7000	9,608,576	64.44	63.34	63.57	67.72	58.92	2,791,293,888						
stockpickr	pg	1.21%	$64.34 0.77 | 1.21%	63.47	0.77	8.19m	64.44	63.34	63.57	67.72	58.92							
stocksmart	pg	.0 %	$66.44	64.08	0	611,727	66.98	66.35										
stocktwits	pg	1.10%	64.27		+0.70													
streetinsider-com	pg	1.12%	64.28	$63.47	+0.71	8,651,330	$64.44	$63.34	$63.57	$67.72	$58.92		16.92				$3.80	
thecramerreport	pg		64.27	63.47	+0.70	9604949	64.44	63.34										
thestree	pg	1.21%	$64.34	63.47	0.77	8186928	64.44	63.34	63.57	-67.72	58.92	2.791293888e9		1.74595432694e11				
tickerspy	pg	1.20%	$64.33	63.47	+0.76	8,206,291	64.44	63.34	63.57	67.72	58.92		16.7	177.4b	3.30%	$0.53		
tmx-quotemedia	pg	1.10%	64.270	63.470	0.700	9,608,576	64.440	63.340	63.570	67.720	58.920	2,791,293,888	16.70	179,396,458,182	3.303	0.525 usd	3.81	
updown	pg	1.10%	$64.27	$63.47	$0.70	9,536,630	$64.44	$63.34	$63.57	$67.72	$58.92		15.98	$177.44b				
wallstreetsurvivor	pg	1.10%	64.27	63.47	0.70	9,608,576	64.44	63.34		67.72	58.92		16.70	$177b	3.30%	1.80 -	4.11	
yahoo-finance	pg	1.10%	64.27	63.47	0.70	9,604,949	64.44	63.34	63.57	67.72	58.92		16.94	179.40b	3.40%	2.10	3.80	
ycharts-com	pg	+1.13%	64.27		+0.72					67.72	58.92		16.82	180.01b	3.36%		3.82	
zacks	pg	(1.10%)	64.27		0.70	vol.  9,608,576	64.44	63.34		67.72	58.92		16.64	177.44 b	3.30	2.10	3.82	
advfn	erie	-0.04	70.69	70.12	-0.03	50893	70.76	70.12										
barchart	erie	-0.04%	70.69	70.12	-0.03	53,079	70.76	70.12	70.72	72.42	42.94		24.51	$3.52 b	2.93%	$2.06	+2.80	
barrons	erie	0.69%	70.69	70.12	+0.485	50,893	70.76	70.12				56.88 million		$3.47 billion	2.91%	$0.52		
bloomberg	erie	0.691%	70.690	70.120	0.485	50,893	70.760	70.120		72.95	43.79	49.395mil	21.818	3,948.882mil	2.865	0.515 regular cash	3.240	
boston-com	erie	-0.0424%	70.69 usd	70.12	-0.0300	50,893	70.76	70.12	70.72	72.95	43.79	49,395,315						
bostonmerchant	erie	-0.0424%	70.69 usd	70.12	-0.0300	50,893	70.76	70.12	70.72	72.95	43.79	49,395,315						
business-insider	erie	-0.0424%	70.69 usd	70.12	-0.0300	50,893	70.76	70.12	70.72	72.95	43.79	49,395,315						
chron	erie	-0.0424%	70.69 usd	70.12	-0.0300	50,893	70.76	70.12	70.72	72.95	43.79	49,395,315						
cio-com	erie	-0.04%	70.69 usd	70.12	-0.0300	50,893	70.76	70.12	70.72	72.95	43.79	49,395,315	25.16	3b	3.1	2.06		
cnn-money	erie	+0.69%	70.69	70.12	+0.485	50,893	70.76	70.12	70.21				25.2	$3.5b	2.91%			
easystockalterts	erie	-0.04%	70.69	70.12	-0.03	50893	70.76	70.12	70.72	72.95	43.79		25.16				2.81	
eresearch-fidelity-com	erie	0.69%	70.6900	70.1200	0.4850	50,893	70.7600	70.1200	70.2050	72.9499	43.7900	55,506,000	25.17	$3.93b	2.91%	$0.515000		
finance-abc7-com	erie	-0.0424%	70.69 usd	70.12	-0.0300	50,893	70.76	70.12	70.72	72.95	43.79	49,395,315						
finance-abc7chicago-com	erie	-0.0424%	70.69 usd	70.12	-0.0300	50,893	70.76	70.12	70.72	72.95	43.79	49,395,315						
financial-content	erie	-0.0424%	70.69 usd	70.12	-0.0300	50,893	70.76	70.12	70.72	72.95	43.79	49,395,315						
finapps-forbes-com	erie	0.7%	$70.69	70.12	0.49	50,893	70.76	70.12	70.20	72.94	43.79	56 mil		4 bil	2.9	2.06		
finviz	erie	-0.04%	70.69			50,893			70.72	-3.10%	65.30%	55.51m	12.27	3.92b		2.06	5.76	
fool	erie	+0.69%	$70.69	$70.12	0.49	50,893	$70.76	$70.12	$70.21	$72.95	$43.79		25.00	$3.49b	5.00%	2.06		
foxbusiness	erie		$70.69		-0.03	50,893			$70.72									
google-finance	erie	(0.69%)	70.69	70.12	+0.49	50,893.00	70.76	70.12		72.95	43.79	49.40m	12.27	3.49b	2.91	0.51	5.76	
howthemarketworks	erie	-0.042%	70.69	70.12	-0.03	50,225	70.76	70.12	70.72									
hpcwire	erie	-0.0424%	70.69 usd	70.12	-0.0300	50,893	70.76	70.12	70.72	72.95	43.79	49,395,315						
insidestocks	erie	+0.69%	70.69	70.12	+0.48	50893	70.76	70.12										
investopedia	erie	-0.04 %	$70.69	70.12	-0.03				70.72									
investorguide	erie	+0.69%	70.69	70.12	+0.485		70.76	70.12		72.95	43.79		25.00	3.924b			2.808	
marketintellisearch	erie	0.7 %	$70.69	$70.12	0.49	52.50k	$70.76	$70.12	$70.20			55.51m	12.28	3.93b	2.91 %		5.76	
marketwatch	erie	+0.69%	$70.69	open: 70.12	+0.49	1,409	$70.76	$70.12	$70.21	$72.95	$44.29		27.60	$3.47b	2.91%	0.52	2.56	
minyanville	erie	-0.0424%	70.69 usd	70.12	-0.0300	50,893	70.76	70.12	70.72	72.95	43.79	49,395,315						
msn-money	erie	+0.69%	70.69	70.12	+0.49	50,893	70.76	70.12	70.21	72.95	43.79	55.51 mil	25.16	3.93 bil	2.91%	2.06	5.76	
nasdaq-com	erie	0.69%	$ 70.69	$ 70.12	0.485	50,893	$ 70.76	$ 70.12	$ 70.205	$ 72.9499	$ 43.79	49,395,000	25.25	$ 3,491,732,550	2.91 %	$2.060000	$ 2.80	
optimum	erie	-0.04%	70.69 ( 4:30 pm edt)	70.12	-0.03	50,893	70.76	70.12	70.72	72.95	43.79	49.40m	25.2	3.5b	2.91	2.06	2.81	
paidcontent	erie	-0.0424%	70.69 usd	70.12	-0.0300	50,893	70.76	70.12	70.72	72.95	43.79	49,395,315						
pc-quote	erie	0.68%	70.69	70.12	0.48	50,893	70.76	70.12	70.205	72.95	43.79	49,415,963	25.16726	3,493,214,000		0.515		
personal-wealth-biz	erie	+0.69%	70.69	70.12		50,893	70.76	70.12	70.205	72.95	43.79		25.00		2.83	1.99	2.808	
predictwallstreet	erie	+0.69%	70.69		+0.49	50,893												
raymond-james	erie	0.69	70.69	70.12	0.49	50,893	70.76	70.12	70.69	72.95	43.79		25.07				2.82	
renewable-energy-world	erie	-0.0424%	70.69 usd	70.12	-0.0300	50,893	70.76	70.12	70.72	72.95	43.79	49,395,315						
screamingmedia	erie	+0.69%	$	open: 70.12	+0.49	1,409	$70.76	$70.12	$70.21	$72.95	$44.29		27.60	$3.47b	2.91%	0.52	2.56	
scroli	erie	%	erie			0												
simple-stock-quotes	erie	+0.69%	last trade: 70.69		change: 0.485								p/e ratio: 25.0					
smartmoney	erie	(0.69%)	70.69	$70.12	0.48	50,893	$70.76	$70.12	$70.20	$72.95	$43.79			3,493,200	2.91%	$0.52		
stocknod	erie	-0.0424%	70.69 usd	70.12	-0.0300	50,893	70.76	70.12	70.72	72.95	43.79	49,395,315						
stockpickr	erie	-0.04%	$70.69 -0.03 | -0.04%	70.12	-0.03	50.89k	70.76	70.12	70.72	72.95	43.79							
stocksmart	erie	.0 %	$69.99	65.16	0	3,337	71.5	69.99										
stocktwits	erie	-0.14%	70.62		-0.10													
streetinsider-com	erie	0.04%	70.69	$70.12	-0.03	50,893	$70.76	$70.12	$70.72	$72.95	$43.79		25.16				$2.81	
thecramerreport	erie		70.69	70.12	+0.485	50893	70.76	70.12										
thestree	erie	-0.04%	$70.69	70.12	-0.03	50893	70.76	70.12	70.72	-72.95	43.79	4.9395315e7		3.473972504e9				
tickerspy	erie	0.69%	$70.69	70.12	+0.48	50,893	70.76	70.12	70.21	72.95	43.79		25.2	3.5b	2.91%	$0.52		
tmx-quotemedia	erie	0.69%	70.690	70.120	0.485	50,893	70.760	70.120	70.205	72.950	43.790	49,395,315	25.20	3,491,754,817	2.913	0.515 usd	2.81	
updown	erie	0.70%	$70.69	$70.12	$0.49	48,035	$70.76	$70.12	$70.20	$72.95	$43.79	49.39b	22.23	$3.49b			3.16	
wallstreetsurvivor	erie	-0.04%	70.69	70.12	-0.03	50,225	70.76	70.12		72.95	43.79		25.20	$3b	2.90%	1.44 -	2.85	
yahoo-finance	erie	0.69%	70.69	70.12	0.49	50,893	70.76	70.12	70.21	72.95	43.79		25.17	3.92b	2.90%	2.06	2.81	
ycharts-com	erie	-0.14%	70.62		-0.10					72.95	43.79		25.13	3.51b	2.90%		2.81	
zacks	erie	(0.70%)	70.69		0.49	vol.  50,893	70.76	70.12		72.95	43.79		24.64	3.49 b	2.91	2.06	2.87	
advfn	tyl	0.97	27.04	26.83	0.26	206224	27.11	26.67										
barchart	tyl	+0.97%	27.04	26.83	+0.26	206,224	27.11	26.67	26.78	27.14	15.00		36.36	$865.01 m			+0.74	
barrons	tyl	0.97%	27.04	26.83	+0.26	200,584	27.11	26.67				35.53 million		$862.22 million	tyl has not issued dividends in more than 1 year.			
bloomberg	tyl	0.971%	27.040	26.830	0.260	206,224	27.110	26.670		27.14	15.00	32.041mil	36.540	866.389mil		0.010 pfd rights redemption	0.740	
boston-com	tyl	+0.9709%	27.04 usd	26.83	+0.2600	206,224	27.11	26.67	26.78	27.14	15.00	32,041,000						
bostonmerchant	tyl	+0.9709%	27.04 usd	26.83	+0.2600	206,224	27.11	26.67	26.78	27.14	15.00	32,041,000						
business-insider	tyl	+0.9709%	27.04 usd	26.83	+0.2600	206,224	27.11	26.67	26.78	27.14	15.00	32,041,000						
chron	tyl	+0.9709%	27.04 usd	26.83	+0.2600	206,224	27.11	26.67	26.78	27.14	15.00	32,041,000						
cio-com	tyl	+0.97%	27.04 usd	26.83	+0.2600	206,224	27.11	26.67	26.78	27.14	15.00	32,041,000	36.54	866m				
cnn-money	tyl	+0.97%	27.04	26.83	+0.26	204,965	27.11	26.67	26.78				36.5	$866.4m				
easystockalterts	tyl	0.97%	27.04	26.83	+0.26	206224	27.11	26.67	26.78	27.14	15.00		36.54				0.74	
eresearch-fidelity-com	tyl	0.97%	27.0400	26.8300	0.2600	206,224	27.1100	26.6700	26.7800	27.1400	15.0000	32,041,000	36.19	$858.06m				
finance-abc7-com	tyl	+0.9709%	27.04 usd	26.83	+0.2600	204,965	27.11	26.67	26.78	27.14	15.00	32,041,000						
finance-abc7chicago-com	tyl	+0.9709%	27.04 usd	26.83	+0.2600	204,965	27.11	26.67	26.78	27.14	15.00	32,041,000						
financial-content	tyl	+0.9709%	27.04 usd	26.83	+0.2600	204,965	27.11	26.67	26.78	27.14	15.00	32,041,000						
finapps-forbes-com	tyl	1.0%	$27.04	26.83	0.26	204,965	27.11	26.67	26.78	27.14	15.00	32 mil	36.5	866 mil	0.0	0.00	0.74	
finviz	tyl	0.97%	27.04			204,965			26.78	-0.37%	80.27%	32.04m	36.05	866.36m			0.75	
fool	tyl	+0.97%	$27.04	$26.83	0.26	204,965	$27.11	$26.67	$26.78	$27.14	$15.00		36.40	$866.39m				
foxbusiness	tyl		$27.04		+0.26	206,224			$26.78									
google-finance	tyl	(0.97%)	27.04	26.83	+0.26	204,965.00	27.11	26.67		27.14	15.00	32.04m	36.29	866.39m			0.75	
howthemarketworks	tyl	0.971%	27.04	26.83	0.26	200,584	27.11	26.67	26.78									
hpcwire	tyl	+0.9709%	27.04 usd	26.83	+0.2600	206,224	27.11	26.67	26.78	27.14	15.00	32,041,000						
insidestocks	tyl	+0.97%	27.04	26.83	+0.26	200584	27.11	26.67					price earnings ratio: 36.54					
investopedia	tyl	+0.97 %	$27.04	26.83	+0.26				26.78									
investorguide	tyl	+0.97%	27.04	26.83	+0.26		27.11	26.67		27.14	15.00		35.56	866.4m			0.753	
marketintellisearch	tyl	0.97 %	$27.04	$26.83	0.26	197.90k	$27.11	$26.67	$26.78			32.04m	35.71	0.86b	0.0 %		0.75	
marketwatch	tyl	+0.97%	$27.04	open: 26.83	+0.26	5,840	$27.11	$26.67	$26.78	$27.14	$15.00		35.19	$862.22m			0.77	
minyanville	tyl	+0.9709%	27.04 usd	26.83	+0.2600	204,965	27.11	26.67	26.78	27.14	15.00	32,041,000						
msn-money	tyl	+0.97%	27.04	26.83	+0.26	204,965	27.11	26.67	26.78	27.14	15.00	32.04 mil	36.05	858.06 mil			0.75	
nasdaq-com	tyl	0.97%	$ 27.04		0.26	204,965	$ 27.11	$ 26.67	$ 26.78	$ 27.14	$ 15	32,041,000	36.54	$ 866,388,640			$ 0.74	
optimum	tyl	+0.97%	27.04 ( 4:15 pm edt)	26.83	+0.26	204,965	27.11	26.67	26.78	27.14	15.00	32.04m	36.5	866.4m			0.74	
paidcontent	tyl	+0.9709%	27.04 usd	26.83	+0.2600	204,965	27.11	26.67	26.78	27.14	15.00	32,041,000						
pc-quote	tyl	0.97%	27.04	26.83	0.26	206,224	27.11	26.67	26.78	27.14	15.00	31,732,914	35.70667	858,058,000				
personal-wealth-biz	tyl	+0.97%	27.04	26.83		206,224	27.11	26.67	26.78	27.14	15.00		35.56			0.00	0.753	
predictwallstreet	tyl	+0.97%	27.04		+0.26	206,224												
raymond-james	tyl	0.97	27.04	26.83	0.26	206,224	27.11	26.67	27.04	27.14	15.00		34.67				0.78	
renewable-energy-world	tyl	+0.9709%	27.04 usd	26.83	+0.2600	206,224	27.11	26.67	26.78	27.14	15.00	32,041,000						
screamingmedia	tyl	+0.97%	$	open: 26.83	+0.26	5,840	$27.11	$26.67	$26.78	$27.14	$15.00		35.19	$862.22m			0.77	
scroli	tyl	%	tyl			0												
simple-stock-quotes	tyl	+0.97%	last trade: 27.04		change: 0.260								p/e ratio: 35.56					
smartmoney	tyl	(0.97%)	27.04	$26.83	0.26	206,224	$27.11	$26.67	$26.78	$27.14	$15.00			858,100	0.00%	$0.00		
stocknod	tyl	+0.9709%	27.04 usd	26.83	+0.2600	206,224	27.11	26.67	26.78	27.14	15.00	32,041,000						
stockpickr	tyl	0.97%	$27.04 0.26 | 0.97%	26.83	0.26	204.97k	27.11	26.67	26.78	27.14	15.00							
stocksmart	tyl	.0 %	$25.33	21.2	0	11,486	25.4	25.25										
stocktwits	tyl	0.97%	27.04		+0.26													
streetinsider-com	tyl	0.97%	27.04	$26.83	+0.26	206,224	$27.11	$26.67	$26.78	$27.14	$15.00		36.54				$0.74	
thecramerreport	tyl		27.04	26.83	+0.26	206224	27.11	26.67										
thestree	tyl	0.97%	$27.04	26.83	0.26	204965	27.11	26.67	26.78	-27.14	15.0	3.2041e7		8.6222331e8				
tickerspy	tyl	0.97%	$27.04	26.83	+0.26	206,224	27.11	26.67	26.78	27.14	15.00		35.7	858.6m	0.00%	$0.00		
tmx-quotemedia	tyl	0.97%	27.040	26.830	0.260	206,224	27.110	26.670	26.780	27.140	15.000	32,041,000	36.20	866,388,640			0.74	
updown	tyl	0.97%	$27.04	$26.83	$0.26	200,384	$27.11	$26.67	$26.78	$27.14	$15.00	32.04b	34.44	$858m			0.78	
wallstreetsurvivor	tyl	0.97%	27.04	26.83	0.26	200,584	27.11	26.67		27.14	15.00		36.20	$858m			0.71	
yahoo-finance	tyl	0.97%	27.04	26.83	0.26	206,224	27.11	26.67	26.78	27.14	15.00		35.91	866.39m			0.75	
ycharts-com	tyl	+0.97%	27.04		+0.26					27.07	15.00		36.05	865.01m	0.00%		0.75	
zacks	tyl	(0.97%)	27.04		0.26	vol.  204,965	27.11	26.67		27.14	15.00		36.19	858.06 m	0.00	0.00	.74	
advfn	lvs	3.98	43.89	42.59	1.68	17814955	44.05	42.28										
barchart	lvs	+3.98%	43.89	42.59	+1.68	17,814,955	44.05	42.28	42.21	55.47	21.02		33.56	$31.88 b			+0.82	
barrons	lvs	3.98%	43.89	42.59	+1.68	17.803m	44.05	42.28				791.76 million		$30.56 billion	lvs has not issued dividends in more than 1 year.			
bloomberg	lvs	3.980%	43.890	42.590	1.680	17,814,955	44.050	42.280		55.47	20.73	728.978mil	42.612	31,994.860mil			1.030	
boston-com	lvs	+3.980%	43.89 usd	42.59	+1.680	17,814,955	44.05	42.28	42.21	55.47	20.73	728,978,326						
bostonmerchant	lvs	+3.980%	43.89 usd	42.59	+1.680	17,814,955	44.05	42.28	42.21	55.47	20.73	728,978,326						
business-insider	lvs	+3.980%	43.89 usd	42.59	+1.680	17,814,955	44.05	42.28	42.21	55.47	20.73	728,978,326						
chron	lvs	+3.980%	43.89 usd	42.59	+1.680	17,813,305	44.05	42.28	42.21	55.47	20.73	728,978,326						
cio-com	lvs	+3.98%	43.89 usd	42.59	+1.680	17,813,305	44.05	42.28	42.21	55.47	20.73	728,978,326	53.52	32b				
cnn-money	lvs	+3.98%	43.89	42.59	+1.68	17,813,305	44.05	42.28	42.21				53.5	$32.0b				
easystockalterts	lvs	3.94%	43.89	42.59	+1.68	17813305	44.05	42.28	42.21	55.47	20.73		53.52				0.82	
eresearch-fidelity-com	lvs	3.98%	43.8900	42.5900	1.6800	17,813,305	44.0500	42.2800	42.2100	55.4700	20.7300	728,978,000	51.48	$30.77b				
finance-abc7-com	lvs	+3.980%	43.89 usd	42.59	+1.680	17,813,305	44.05	42.28	42.21	55.47	20.73	728,978,326						
finance-abc7chicago-com	lvs	+3.980%	43.89 usd	42.59	+1.680	17,813,305	44.05	42.28	42.21	55.47	20.73	728,978,326						
financial-content	lvs	+3.980%	43.89 usd	42.59	+1.680	17,813,305	44.05	42.28	42.21	55.47	20.73	728,978,326						
finapps-forbes-com	lvs	4.0%	$43.89	42.59	1.68	17,813,305	44.05	42.28	42.21	55.47	20.73	729 mil	53.5	32 bil	0.0	0.00	0.82	
finviz	lvs	3.98%	43.89			17,808,664			42.21	-20.88%	111.72%	728.98m	58.52	31.99b			0.75	
fool	lvs	+3.98%	$43.89	$42.59	1.68	17,804,227	$44.05	$42.28	$42.21	$55.47	$20.73		50.80	$31.99b				
foxbusiness	lvs		$43.89		+1.68	17,887,983			$42.21									
google-finance	lvs	(3.98%)	43.89	42.59	+1.68	17.81m	44.05	42.28		55.47	20.73	728.98m	58.89	31.99b			0.75	
howthemarketworks	lvs	3.98%	43.89	42.59	1.68	17,803,399	44.05	42.28	42.21									
hpcwire	lvs	+3.980%	43.89 usd	42.59	+1.680	17,814,805	44.05	42.28	42.21	55.47	20.73	728,978,326						
insidestocks	lvs	+3.98%	43.89	42.59	+1.68	17880580	44.05	42.28					price earnings ratio: 33.76					
investopedia	lvs	+3.98 %	$43.89	42.59	+1.68				42.21									
investorguide	lvs	+3.98%	43.89	42.59	+1.68		44.05	42.28		55.47	20.73		53.30	31.750b			0.792	
marketintellisearch	lvs	3.98 %	$43.89	$42.59	1.68	17584.40k	$44.05	$42.28	$42.21			728.98m	56.28	30.77b	0.0 %		0.75	
marketwatch	lvs	+3.98%	$43.91	open: 42.59	+1.68	20,548	$44.05	$42.28	$42.21	$55.47	$21.30		53.58	$30.56b			0.82	
minyanville	lvs	+3.980%	43.89 usd	42.59	+1.680	17,813,305	44.05	42.28	42.21	55.47	20.73	728,978,326						
msn-money	lvs	+3.98%	43.89	42.59	+1.68	17.81 mil	44.05	42.28	42.21	55.47	20.73	728.98 mil	52.88	30.77 bil			0.75	
nasdaq-com	lvs	3.98%	$ 43.89		1.68	17,813,305	$ 44.05	$ 42.28	$ 42.21	$ 55.47	$ 20.73	728,978,000	53.52	$ 31,994,844,420			$ 0.82	
optimum	lvs	+3.98%	43.89 ( 4:15 pm edt)	42.59	+1.68	17,813,105	44.05	42.28	42.21	55.47	20.73	728.98m	53.5	32.0b			0.82	
paidcontent	lvs	+3.980%	43.89 usd	42.59	+1.680	17,813,305	44.05	42.28	42.21	55.47	20.73	728,978,326						
pc-quote	lvs	3.98%	43.89	42.59	1.68	17,814,805	44.05	42.28	42.21	55.47	20.73	701,074,550	50.85542	30,770,162,000				
personal-wealth-biz	lvs	+3.98%	43.89	42.59		17,887,984	44.05	42.28	42.21	55.47	20.73		53.30			0.00	0.792	
predictwallstreet	lvs	+3.98%	43.89		+1.68	17,813,305												
raymond-james	lvs	3.98	43.89	42.59	1.68	17,813,305	44.05	42.28	43.89	55.47	20.73		45.72				0.96	
renewable-energy-world	lvs	+3.980%	43.89 usd	42.59	+1.680	17,813,305	44.05	42.28	42.21	55.47	20.73	728,978,326						
screamingmedia	lvs	+3.98%	$	open: 42.59	+1.68	19,598	$44.05	$42.28	$42.21	$55.47	$21.30		53.58	$30.56b			0.82	
scroli	lvs	%	lvs			0												
simple-stock-quotes	lvs	+3.98%	last trade: 43.89		change: 1.680								p/e ratio: 53.3					
smartmoney	lvs	(3.98%)	43.89	$42.59	1.68	17,814,805	$44.05	$42.28	$42.21	$55.47	$20.73			30,770,200	0.00%	$0.00		
stocknod	lvs	+3.980%	43.89 usd	42.59	+1.680	17,814,805	44.05	42.28	42.21	55.47	20.73	728,978,326						
stockpickr	lvs	3.98%	$43.89 1.68 | 3.98%	42.61	1.68	17.80m	44.05	42.28	42.21	55.47	20.73							
stocksmart	lvs	.0 %	$41.985	44.3	0	1,228,074	43.22	41.37										
stocktwits	lvs	3.99%	43.90		+1.69													
streetinsider-com	lvs	3.98%	43.89	$42.59	+1.68	17,813,305	$44.05	$42.28	$42.21	$55.47	$20.73		53.52				$0.82	
thecramerreport	lvs		43.89	42.59	+1.68	17813304	44.05	42.28										
thestree	lvs	3.98%	$43.89	42.61	1.68	17804227	44.05	42.28	42.21	-55.47	20.73	7.28978326e8		3.0340077928e10				
tickerspy	lvs	3.98%	$43.89	42.59	+1.68	17,813,305	44.05	42.28	42.21	55.47	20.73		50.9	30.7b	0.00%	$0.00		
tmx-quotemedia	lvs	3.98%	43.890	42.590	1.680	17,887,983	44.050	42.280	42.210	55.470	21.020	728,978,326	51.50	31,994,858,728			0.82	
updown	lvs	3.98%	$43.89	$42.59	$1.68	17,792,767	$44.05	$42.28	$42.21	$55.47	$20.73	728.97b	43.40	$30.77b			0.97	
wallstreetsurvivor	lvs	3.98%	43.89	42.59	1.68	17,803,399	44.05	42.28		55.47	20.73		51.50	$31b			0.51	
yahoo-finance	lvs	3.98%	43.89	42.59	1.68	17,813,305	44.05	42.28	42.21	55.47	20.73		55.42	31.75b			0.79	
ycharts-com	lvs	+3.99%	43.90		+1.69					55.47	20.73		52.89	31.89b	0.00%		0.83	
zacks	lvs	(3.98%)	43.89		1.68	vol.  17,813,305	44.05	42.28		55.47	20.73		34.04	30.77 b	0.00	0.00	1.24	
advfn	pl	1.86	23.56	23.2	0.43	375960	23.6	22.86										
barchart	pl	+1.86%	23.56	23.20	+0.43	375,960	23.60	22.86	23.13	28.60	17.51		8.64	$2.02 b	2.78%	$0.64	+2.94	
barrons	pl	1.86%	23.56	23.20	+0.43	373,619	23.60	22.86				87.68 million		$1.98 billion	2.72%	$0.16		
bloomberg	pl	1.859%	23.560	23.200	0.430	375,960	23.600	22.860		29.54	18.18	85.706mil	8.824	2,019.225mil	2.463	0.160 regular cash	2.670	
boston-com	pl	+1.859%	23.56 usd	23.20	+0.4300	375,960	23.60	22.86	23.13	29.54	18.18	85,705,659						
bostonmerchant	pl	+1.859%	23.56 usd	23.20	+0.4300	375,960	23.60	22.86	23.13	29.54	18.18	85,705,659						
business-insider	pl	+1.859%	23.56 usd	23.20	+0.4300	375,960	23.60	22.86	23.13	29.54	18.18	85,705,659						
chron	pl	+1.859%	23.56 usd	23.20	+0.4300	375,960	23.60	22.86	23.13	29.54	18.18	85,705,659						
cio-com	pl	+1.86%	23.56 usd	23.20	+0.4300	375,960	23.60	22.86	23.13	29.54	18.18	85,705,659	8.014	2b	2.9	0.64		
cnn-money	pl	+1.86%	23.56	23.20	+0.43	375,960	23.60	22.86	23.13				8.0	$2.0b	2.72%			
easystockalterts	pl	1.85%	23.56	23.20	+0.43	375960	23.60	22.86	23.13	29.54	18.18		8.01				2.94	
eresearch-fidelity-com	pl	1.86%	23.5600	23.2000	0.4300	375,960	23.6000	22.8600	23.1300	29.5400	18.1800	85,706,000	7.87	$1.98b	2.77%	$0.160000		
finance-abc7-com	pl	+1.859%	23.56 usd	23.20	+0.4300	375,960	23.60	22.86	23.13	29.54	18.18	85,705,659						
finance-abc7chicago-com	pl	+1.859%	23.56 usd	23.20	+0.4300	375,960	23.60	22.86	23.13	29.54	18.18	85,705,659						
financial-content	pl	+1.859%	23.56 usd	23.20	+0.4300	375,960	23.60	22.86	23.13	29.54	18.18	85,705,659						
finapps-forbes-com	pl	1.9%	$23.56	23.20	0.43	375,960	23.60	22.86	23.13	29.54	18.18	86 mil	8.0	2 bil	2.7	0.64	2.94	
finviz	pl	1.86%	23.56			375,960			23.13	-19.34%	31.83%	93.71m	8.01	2.21b		0.64	2.94	
fool	pl	+1.86%	$23.56	$23.20	0.43	374,952	$23.60	$22.86	$23.13	$29.54	$18.18		7.80	$2.02b	2.70%	0.64		
foxbusiness	pl		$23.56		+0.43	375,960			$23.13									
google-finance	pl	(1.86%)	23.56	23.20	+0.43	375,960.00	23.60	22.86		29.54	18.18	85.71m	8.01	2.02b	2.72	0.16	2.94	
howthemarketworks	pl	1.859%	23.56	23.2	0.43	373,619	23.6	22.86	23.13									
hpcwire	pl	+1.859%	23.56 usd	23.20	+0.4300	375,960	23.60	22.86	23.13	29.54	18.18	85,705,659						
insidestocks	pl	+1.86%	23.56	23.20	+0.43	373619	23.60	22.86					price earnings ratio: 8.82					
investopedia	pl	+1.86 %	$23.56	23.20	+0.43				23.13									
investorguide	pl	+1.86%	23.56	23.20	+0.43		23.60	22.86		29.54	18.18		7.87	2.019b			2.94	
marketintellisearch	pl	1.86 %	$23.56	$23.20	0.43	347.00k	$23.60	$22.86	$23.13			93.71m	7.87	2.17b	2.77 %		2.94	
marketwatch	pl	+1.86%	$23.56	open: 23.20	+0.43	1,333	$23.60	$22.86	$23.13	$29.54	$18.18		8.02	$1.98b	2.72%	0.16	2.94	
minyanville	pl	+1.859%	23.56 usd	23.20	+0.4300	375,960	23.60	22.86	23.13	29.54	18.18	85,705,659						
msn-money	pl	+1.86%	23.56	23.20	+0.43	375,960	23.60	22.86	23.13	29.54	18.18	93.71 mil	8.01	2.18 bil	2.77%	0.64	2.94	
nasdaq-com	pl	1.86%	$ 23.56		0.43	375,960	$ 23.60	$ 22.86	$ 23.13	$ 29.54	$ 18.18	85,706,000	8.01	$ 2,019,233,360	2.77 %	$0.640000	$ 2.94	
optimum	pl	+1.86%	23.56 ( 4:15 pm edt)	23.20	+0.43	375,960	23.60	22.86	23.13	29.54	18.18	85.71m	8.0	2.0b	2.72	0.64	2.94	
paidcontent	pl	+1.859%	23.56 usd	23.20	+0.4300	375,960	23.60	22.86	23.13	29.54	18.18	85,705,659						
pc-quote	pl	1.86%	23.56	23.2	0.43	375,960	23.6	22.86	23.13	29.54	18.18	84,141,757	7.86735	1,982,380,000		0.16		
personal-wealth-biz	pl	+1.86%	23.56	23.20		375,960	23.60	22.86	23.13	29.54	18.18		7.87		2.51	0.58	2.94	
predictwallstreet	pl	+1.86%	23.56		+0.43	375,960												
raymond-james	pl	1.86	23.56	23.20	0.43	375,960	23.60	22.86	23.56	29.54	18.18		7.91				2.98	
renewable-energy-world	pl	+1.859%	23.56 usd	23.20	+0.4300	375,960	23.60	22.86	23.13	29.54	18.18	85,705,659						
screamingmedia	pl	+1.86%	$	open: 23.20	+0.43	1,333	$23.60	$22.86	$23.13	$29.54	$18.18		8.02	$1.98b	2.72%	0.16	2.94	
scroli	pl	%	pl			0												
simple-stock-quotes	pl	+1.86%	last trade: 23.56		change: 0.430								p/e ratio: 7.87					
smartmoney	pl	(1.86%)	23.56	$23.20	0.43	375,960	$23.60	$22.86	$23.13	$29.54	$18.18			1,982,400	2.77%	$0.16		
stocknod	pl	+1.859%	23.56 usd	23.20	+0.4300	375,960	23.60	22.86	23.13	29.54	18.18	85,705,659						
stockpickr	pl	1.86%	$23.56 0.43 | 1.86%	23.03	0.43	374.95k	23.60	22.86	23.13	29.54	18.18							
stocksmart	pl	.0 %	$23.55	26.83	0	55,456	23.96	23.51										
stocktwits	pl	1.86%	23.56		+0.43													
streetinsider-com	pl	1.86%	23.56	$23.20	+0.43	375,960	$23.60	$22.86	$23.13	$29.54	$18.18		8.01				$2.94	
thecramerreport	pl		23.56	23.20	+0.43	375960	23.60	22.86										
thestree	pl	1.86%	$23.56	23.03	0.43	374952	23.6	22.86	23.13	-29.54	18.18	8.5705659e7		1.976372497e9				
tickerspy	pl	1.86%	$23.56	23.20	+0.43	375,960	23.60	22.86	23.13	29.54	18.18		7.9	1.9b	2.77%	$0.16		
tmx-quotemedia	pl	1.86%	23.560	23.200	0.430	375,960	23.600	22.860	23.130	29.540	18.180	85,705,659	7.90	2,019,225,326	2.716	0.160 usd	2.94	
updown	pl	1.86%	$23.56	$23.20	$0.43	368,752	$23.60	$22.86	$23.13	$29.54	$18.18	85.70b	7.76	$1.98b			2.98	
wallstreetsurvivor	pl	1.86%	23.56	23.20	0.43	373,619	23.60	22.86		29.54	18.18		7.90	$2b	2.80%	0.54 -	2.97	
yahoo-finance	pl	1.86%	23.56	23.20	0.43	375,960	23.60	22.86	23.13	29.54	18.18		8.01	2.02b	2.80%	0.64	2.94	
ycharts-com	pl	+1.86%	23.56		+0.43					29.54	18.18		8.01	2.02b	2.75%		2.94	
zacks	pl	(1.86%)	23.56		0.43	vol.  375,960	23.60	22.86		29.54	18.18		8.66	1.98 b	2.77	0.64	2.67	
advfn	nyny	-1.33	0.93	0.9425	-0.0125	196302	0.9601	0.92										
barchart	nyny	-1.06%	0.93	0.94	-0.01	201,854	0.96	0.92	0.94	1.75	0.45		0.00	$64.71 m			-0.13	
barrons	nyny	1.33%	0.93	0.9425	-0.012	195,576	0.9601	0.92				69.42 million		$90.45 million	nyny has not issued dividends in more than 1 year.			
bloomberg	nyny	-1.326%	0.930	0.942	-0.012	196,302	0.960	0.920		1.75	0.45	69.705mil		64.826mil			-0.100	
boston-com	nyny	-1.326%	0.9300 usd	0.9425	-0.0125	192,302	0.9601	0.9200	0.9425	1.750	0.4500	69,705,483						
bostonmerchant	nyny	-1.326%	0.9300 usd	0.9425	-0.0125	192,302	0.9601	0.9200	0.9425	1.750	0.4500	69,705,483						
business-insider	nyny	-1.326%	0.9300 usd	0.9425	-0.0125	192,302	0.9601	0.9200	0.9425	1.750	0.4500	69,705,483						
chron	nyny	-1.326%	0.9300 usd	0.9425	-0.0125	192,302	0.9601	0.9200	0.9425	1.750	0.4500	69,705,483						
cio-com	nyny	-1.33%	0.9300 usd	0.9425	-0.0125	192,302	0.9601	0.9200	0.9425	1.750	0.4500	69,705,483		65m				
cnn-money	nyny	-1.33%today&rsquo;s change	0.93data as of 3:59pm et	0.94	-0.0125	196,302	0.96	0.92	0.94				nm	$64.8m				
easystockalterts	nyny	-1.06%	0.93	0.94	-0.01	192302	0.96	0.92	0.94	1.75	0.45						-0.25	
eresearch-fidelity-com	nyny	-1.33%	0.9300	0.9425	-0.0125	196,302	0.9601	0.9200	0.9425	1.7500	0.4500	69,705,000	nm	$65.70m				
finance-abc7-com	nyny	-1.326%	0.9300 usd	0.9425	-0.0125	192,302	0.9601	0.9200	0.9425	1.750	0.4500	69,705,483						
finance-abc7chicago-com	nyny	-1.326%	0.9300 usd	0.9425	-0.0125	192,302	0.9601	0.9200	0.9425	1.750	0.4500	69,705,483						
financial-content	nyny	-1.326%	0.9300 usd	0.9425	-0.0125	192,302	0.9601	0.9200	0.9425	1.750	0.4500	69,705,483						
finapps-forbes-com	nyny	-1.3%	$0.93	0.94	-0.01	196,302	0.96	0.92	0.94	1.75	0.45	70 mil		65 mil	0.0	0.00		
finviz	nyny	-1.06%	0.93			196,302			0.94	-46.86%	106.67%	69.71m		65.53m			-0.25	
fool	nyny	-0.82%	$0.93	$0.94	-0.01	162,642	$0.96	$0.92	$0.94	$1.75	$0.45		0.00	$65.16m				
foxbusiness	nyny		$0.93		-0.01	196,302			$0.94									
google-finance	nyny	(-1.33%)	0.930	0.94	-0.012	196,302.00	0.96	0.92		1.75	0.45	69.71m		64.83m			-0.25	
howthemarketworks	nyny	-1.326%	0.93	0.9425	-0.0125	192,302	0.9601	0.92	0.9425									
hpcwire	nyny	-1.326%	0.9300 usd	0.9425	-0.0125	192,302	0.9601	0.9200	0.9425	1.750	0.4500	69,705,483						
insidestocks	nyny	-1.06%	0.93	0.94	-0.01	196302	0.96	0.92										
investopedia	nyny	-1.06 %	$0.93	0.94	-0.01				0.94									
investorguide	nyny	-1.33%	0.93	0.93	-0.0125		0.9601	0.92		1.75	0.52			64.8m			-0.251	
marketintellisearch	nyny	-1.06 %	$0.93	$0.93	-0.01	195.00k	$0.96	$0.93	$0.94			69.71m	0.00	0.07b	0.0 %		-0.25	
marketwatch	nyny	-1.33%	$0.93	open: 0.94	-0.01	195,576	$0.96	$0.92	$0.94	$1.75	$0.45			$90.45m				
minyanville	nyny	-1.326%	0.9300 usd	0.9425	-0.0125	192,302	0.9601	0.9200	0.9425	1.750	0.4500	69,705,483						
msn-money	nyny	-1.33%	0.93	0.94	-0.01	196,302	0.96	0.92	0.94	1.75	0.45	69.71 mil	-3.72	65.7 mil			-0.25	
nasdaq-com	nyny	1.33%	$ 0.93	$ 0.9425	0.0125	196,302	$ 0.9601	$ 0.92	$ 0.9425	$ 1.75	$ 0.45	89,592,000		$ 83,320,560			$ -0.25	
optimum	nyny	-1.33%	0.93 ( 3:59 pm edt)	0.94	-0.01	192,302	0.96	0.92	0.94	1.75	0.45	69.71m		64.8m			-0.25	
paidcontent	nyny	-1.326%	0.9300 usd	0.9425	-0.0125	192,302	0.9601	0.9200	0.9425	1.750	0.4500	69,705,483						
pc-quote	nyny	-1.06%	0.93	0.9425	-0.01	196,302	0.9601	0.92	0.9425	1.75	0.45	90,748,065	-3.768	84,396,000				
personal-wealth-biz	nyny	-1.33%	0.93	0.93	-0.0125	196,302	0.9601	0.92	0.9425	1.75	0.52					0.00	-0.251	
predictwallstreet	nyny	-1.33%	0.93		-0.01	196,302												
raymond-james	nyny	-1.33	0.93	0.94	-0.01	196,302	0.96	0.92	0.93	1.75	0.45						-0.25	
renewable-energy-world	nyny	-1.326%	0.9300 usd	0.9425	-0.0125	192,302	0.9601	0.9200	0.9425	1.750	0.4500	69,705,483						
screamingmedia	nyny	-1.33%	$	open: 0.94	-0.01	195,576	$0.96	$0.92	$0.94	$1.75	$0.45			$97.76m				
scroli	nyny	%	nyny			0												
simple-stock-quotes	nyny	-1.33%	last trade: 0.93		change: -0.013													
smartmoney	nyny	(-1.33%)	0.93	$0.94	-0.01	196,302	$0.96	$0.92	$0.94	$1.75	$0.45			65,700	0.00%	$0.00		
stocknod	nyny	-1.326%	0.9300 usd	0.9425	-0.0125	192,302	0.9601	0.9200	0.9425	1.750	0.4500	69,705,483						
stockpickr	nyny	-1.33%	$0.93 -0.01 | -1.33%	0.94	-0.01	196.30k	0.96	0.92	0.94	1.75	0.45							
stocksmart	nyny	.0 %	$.57	1	0	16,703	.6077	.57										
stocktwits	nyny	-0.23%	0.94		-0.00													
streetinsider-com	nyny	1.06%	0.93	$0.94	-0.01	192,302	$0.96	$0.92	$0.94	$1.75	$0.45						$-0.25	
thecramerreport	nyny		0.93	0.93	-0.0125	196302	0.9584	0.93										
thestree	nyny	-1.33%	$0.93	0.94	-0.01	196302	0.96	0.92	0.94	-1.75	0.45	6.9705483e7		6.9008428e7				
tickerspy	nyny	-1.33%	$0.93	0.94	-0.01	196,302	0.96	0.92	0.94	1.75	0.45		-3.8	65.6m	0.00%	$0.00		
tmx-quotemedia	nyny	-1.33%	0.930	0.943	-0.013	196,302	0.960	0.920	0.943	1.750	0.450	69,705,483		64,826,099			-0.25	
updown	nyny	-1.06%	$0.93	$0.94	-$0.01	196,302	$0.96	$0.92	$0.94	$1.75	$0.45	69.70b		$66m			-0.25	
wallstreetsurvivor	nyny	-1.33%	0.93	0.94	-0.01	192,302	0.96	0.92		1.75	0.45			$66m			-0.28	
yahoo-finance	nyny	1.33%	0.93	0.93	0.01	196,302	0.96	0.93	0.94	1.75	0.45			64.83m			-0.25	
ycharts-com	nyny	-0.50%	0.94		-0.00					1.75	0.45			65.25m	0.00%		-0.25	
zacks	nyny	(-1.06%)	0.93		-0.01	vol.  196,302	0.96	0.92		1.75	0.45			84.44 m	0.00	0.00	-.2	
advfn	pm	-0.03	66.75	66.66	-0.02	5168528	67.14	66.48										
barchart	pm	-0.03%	66.75	66.66	-0.02	5,168,528	67.14	66.48	66.77	71.09	44.34		16.42	$119.96 b	3.87%	$2.56	+4.08	
barrons	pm	0.03%	66.75	66.66	-0.02	5.129m	67.14	66.48				1.84 billion		$117.68 billion	3.84%	$0.64		
bloomberg	pm	-0.030%	66.750	66.660	-0.020	5,168,528	67.140	66.480		71.75	45.55	1,778.409mil	16.280	118,708.800mil	3.834	0.640 regular cash	4.100	
boston-com	pm	-0.0300%	66.75 usd	66.66	-0.0200	5,168,528	67.14	66.48	66.77	70.77	45.54	1,778,409,015						
bostonmerchant	pm	-0.0300%	66.75 usd	66.66	-0.0200	5,168,528	67.14	66.48	66.77	70.77	45.54	1,778,409,015						
business-insider	pm	-0.0300%	66.75 usd	66.66	-0.0200	5,168,528	67.14	66.48	66.77	70.77	45.54	1,778,409,015						
chron	pm	-0.0300%	66.75 usd	66.66	-0.0200	5,160,528	67.14	66.48	66.77	70.77	45.54	1,778,409,015						
cio-com	pm	-0.03%	66.75 usd	66.66	-0.0200	5,160,528	67.14	66.48	66.77	70.77	45.54	1,778,409,015	16.36	119b	3.9	2.56		
cnn-money	pm	-0.03%	66.75	66.66	-0.02	5,160,051	67.14	66.48	66.77				16.4	$118.7b	3.84%			
easystockalterts	pm	-0.03%	66.75	66.66	-0.02	5160528	67.14	66.48	66.77	71.75	45.55		16.36				4.08	
eresearch-fidelity-com	pm	-0.03%	66.7500	66.6600	-0.0200	5,160,528	67.1400	66.4800	66.7700	71.7500	45.5500	1,778,409,000	16.37	$118.74b	3.83%	$0.640000		
finance-abc7-com	pm	-0.0300%	66.75 usd	66.66	-0.0200	5,160,528	67.14	66.48	66.77	70.77	45.54	1,778,409,015						
finance-abc7chicago-com	pm	-0.0300%	66.75 usd	66.66	-0.0200	5,160,528	67.14	66.48	66.77	70.77	45.54	1,778,409,015						
financial-content	pm	-0.0300%	66.75 usd	66.66	-0.0200	5,160,528	67.14	66.48	66.77	70.77	45.54	1,778,409,015						
finapps-forbes-com	pm	-0.0%	$66.75	66.66	-0.02	5,160,528	67.14	66.48	66.77	71.75	45.55	1.78 bil	16.4	119 bil	3.8	2.56	4.08	
finviz	pm	-0.03%	66.75			5,160,528			66.77	-6.10%	52.81%	1.78b	16.32	118.71b		2.56	4.09	
fool	pm	-0.03%	$66.75	$66.66	-0.02	5,160,051	$67.14	$66.48	$66.77	$71.75	$45.55		16.20	$118.71b	4.90%	2.56		
foxbusiness	pm		$66.75		-0.02	5,168,528			$66.77									
google-finance	pm	(-0.03%)	66.75	66.66	-0.02	5.16m	67.14	66.48		71.75	45.55	1.78b	16.34	118.71b	3.84	0.64	4.09	
howthemarketworks	pm	-0.03%	66.75	66.66	-0.02	5,129,055	67.14	66.48	66.77									
hpcwire	pm	-0.0300%	66.75 usd	66.66	-0.0200	5,168,528	67.14	66.48	66.77	70.77	45.54	1,778,409,015						
insidestocks	pm	-0.03%	66.75	66.66	-0.02	5129055	67.14	66.48					price earnings ratio: 16.56					
investopedia	pm	-0.03 %	$66.75	66.66	-0.02				66.77									
investorguide	pm	-0.03%	66.75	66.66	-0.02		67.14	66.48		71.75	46.23		16.36	118.7b			4.081	
marketintellisearch	pm	-0.03 %	$66.75	$66.66	-0.02	5014.10k	$67.14	$66.48	$66.77			1778.41m	16.33	118.74b	3.83 %		4.09	
marketwatch	pm	-0.03%	$66.72	open: 66.66	-0.02	127,869	$67.14	$66.48	$66.77	$71.75	$46.34		16.02	$117.68b	3.84%	0.64	4.17	
minyanville	pm	-0.0300%	66.75 usd	66.66	-0.0200	5,160,528	67.14	66.48	66.77	70.77	45.54	1,778,409,015						
msn-money	pm	-0.03%	66.75	66.66	-0.02	5.16 mil	67.14	66.48	66.77	71.75	45.55	1.78 bil	16.36	118.74 bil	3.83%	2.56	4.09	
nasdaq-com	pm	0.03%	$ 66.75		0.02	5,160,528	$ 67.14	$ 66.48	$ 66.77	$ 71.75	$ 45.55	1,778,409,000	16.36	$ 118,708,800,750	3.83 %	$2.560000	$ 4.08	
optimum	pm	-0.03%	66.75 ( 4:15 pm edt)	66.66	-0.02	5,160,528	67.14	66.48	66.77	71.75	45.55	1.78b	16.4	118.7b	3.84	2.56	4.08	
paidcontent	pm	-0.0300%	66.75 usd	66.66	-0.0200	5,160,528	67.14	66.48	66.77	70.77	45.54	1,778,409,015						
pc-quote	pm	-0.03%	66.75	66.66	-0.02	5,168,528	67.14	66.48	66.77	71.75	45.55	1,778,941,873	16.3652	118,744,370,000		0.64		
personal-wealth-biz	pm	-0.03%	66.75	66.66	-0.02	5,168,528	67.14	66.48	66.77	71.75	46.23		16.36		3.83	2.56	4.081	
predictwallstreet	pm	-0.03%	66.75		-0.02	5,160,528												
raymond-james	pm	-0.03	66.75	66.66	-0.02	5,160,528	67.14	66.48	66.75	71.75	45.55		16.36				4.08	
renewable-energy-world	pm	-0.0300%	66.75 usd	66.66	-0.0200	5,160,528	67.14	66.48	66.77	70.77	45.54	1,778,409,015						
screamingmedia	pm	-0.03%	$	open: 66.66	-0.02	127,869	$67.14	$66.48	$66.77	$71.75	$46.34		16.02	$117.68b	3.84%	0.64	4.17	
scroli	pm	-0.03%	pm 66.75	66.66	-0.02	4,164,029	67.14	66.48	66.77	71.75	45.55		16.34				4.09	
simple-stock-quotes	pm	-0.03%	last trade: 66.75		change: -0.020								p/e ratio: 16.36					
smartmoney	pm	(-0.03%)	66.75	$66.66	-0.02	5,168,528	$67.14	$66.48	$66.77	$71.75	$45.55			118,744,400	3.83%	$0.64		
stocknod	pm	-0.0300%	66.75 usd	66.66	-0.0200	5,168,528	67.14	66.48	66.77	70.77	45.54	1,778,409,015						
stockpickr	pm	-0.03%	$66.75 -0.02 | -0.03%	66.64	-0.02	5.16m	67.14	66.48	66.77	71.75	45.55							
stocksmart	pm	.0 %	$71.08	58.45	0	407,210	71.75	71.04										
stocktwits	pm	-0.09%	66.71		-0.06													
streetinsider-com	pm	0.03%	66.75	$66.66	-0.02	5,160,528	$67.14	$66.48	$66.77	$71.75	$45.55		16.36				$4.08	
thecramerreport	pm		66.75	66.66	-0.02	5168528	67.14	66.48										
thestree	pm	-0.03%	$66.75	66.64	-0.02	5160051	67.14	66.48	66.77	-71.75	45.55	1.778409015e9		1.17677324523e11				
tickerspy	pm	-0.03%	$66.75	66.66	-0.02	5,160,528	67.14	66.48	66.77	71.75	45.55		16.4	119.0b	3.83%	$0.64		
tmx-quotemedia	pm	-0.03%	66.750	66.660	-0.020	5,168,528	67.140	66.480	66.770	71.750	45.550	1,778,409,015	16.40	118,708,801,751	3.834	0.640 usd	4.08	
updown	pm	-0.03%	$66.75	$66.66	-$0.02	5,040,401	$67.14	$66.48	$66.77	$71.75	$45.55	1778.40b	16.25	$118.74b			4.11	
wallstreetsurvivor	pm	-0.03%	66.75	66.66	-0.02	5,129,055	67.14	66.48		71.75	45.55		16.40	$119b	3.80%	2.44 -	3.92	
yahoo-finance	pm	0.03%	66.75	66.66	0.02	5,160,528	67.14	66.48	66.77	71.75	45.55		16.36	118.71b	3.90%	2.56	4.08	
ycharts-com	pm	-0.09%	66.71		-0.06					71.75	45.55		16.35	119.89b	3.90%		4.08	
zacks	pm	(-0.03%)	66.75		-0.02	vol.  5,160,528	67.14	66.48		71.75	45.55		16.57	118.74 b	3.83	2.56	4.03	
advfn	usph	-1.62	24.33	24.83	-0.4	45325	24.83	23.58										
barchart	usph	-1.62%	24.33	24.83	-0.40	49,194	24.83	23.58	24.73	26.06	15.19		18.17	$286.85 m	1.35%	$0.32	+1.37	
barrons	usph	1.62%	24.33	24.83	-0.40	45,325	24.83	23.58				11.87 million		$278.76 million	1.32%	$0.08		
bloomberg	usph	-1.617%	24.330	24.830	-0.400	45,325	24.830	23.580		26.06	15.30	11.802mil	18.572	287.147mil	0.658	0.080 regular cash	1.310	
boston-com	usph	-1.617%	24.33 usd	24.83	-0.4000	45,325	24.83	23.58	24.73	25.79	15.30	11,802,188						
bostonmerchant	usph	-1.617%	24.33 usd	24.83	-0.4000	45,325	24.83	23.58	24.73	25.79	15.30	11,802,188						
business-insider	usph	-1.617%	24.33 usd	24.83	-0.4000	45,325	24.83	23.58	24.73	25.79	15.30	11,802,188						
chron	usph	-1.617%	24.33 usd	24.83	-0.4000	45,325	24.83	23.58	24.73	25.79	15.30	11,802,188						
cio-com	usph	-1.62%	24.33 usd	24.83	-0.4000	45,325	24.83	23.58	24.73	25.79	15.30	11,802,188	17.76	287m	1.4	0.32		
cnn-money	usph	-1.62%today&rsquo;s change	24.33data as of 4:00pm et	24.83	-0.40	43,010	24.83	23.58	24.73				17.8	$287.0m	1.32%			
easystockalterts	usph	-1.61%	24.33	24.83	-0.40	45325	24.83	23.58	24.73	26.06	15.30		17.76				1.37	
eresearch-fidelity-com	usph	-1.62%	24.3300	24.8300	-0.4000	45,325	24.8300	23.5800	24.7300	26.0600	15.3000	11,802,000	18.05	$291.86m	1.29%	$0.080000		
finance-abc7-com	usph	-1.617%	24.33 usd	24.83	-0.4000	45,325	24.83	23.58	24.73	25.79	15.30	11,802,188						
finance-abc7chicago-com	usph	-1.617%	24.33 usd	24.83	-0.4000	45,325	24.83	23.58	24.73	25.79	15.30	11,802,188						
financial-content	usph	-1.617%	24.33 usd	24.83	-0.4000	45,325	24.83	23.58	24.73	25.79	15.30	11,802,188						
finapps-forbes-com	usph	-1.6%	$24.33	24.83	-0.40	45,325	24.83	23.58	24.73	26.06	15.30	12 mil	17.8	287 mil	1.3	0.32	1.37	
finviz	usph	-1.62%	24.33			45,325			24.73	-6.64%	60.17%	11.80m	18.18	291.81m		0.32	1.36	
fool	usph	-1.62%	$24.33	$24.83	-0.40	45,325	$24.83	$23.58	$24.73	$26.06	$15.30		17.20	$287.15m		0.32		
foxbusiness	usph		$24.33		-0.40	45,789			$24.73									
google-finance	usph	(-1.62%)	24.33	24.83	-0.40	45,325.00	24.83	23.58		26.06	15.30	11.80m	17.85	287.15m	1.32	0.08	1.36	
howthemarketworks	usph	-1.658%	24.3199	24.83	-0.4101	38,852	24.83	23.58	24.73									
hpcwire	usph	-1.617%	24.33 usd	24.83	-0.4000	45,325	24.83	23.58	24.73	25.79	15.30	11,802,188						
insidestocks	usph	-1.62%	24.33	24.83	-0.40	45325	24.83	23.58					price earnings ratio: 18.72					
investopedia	usph	-1.62 %	$24.33	24.83	-0.40				24.73									
investorguide	usph	-1.62%	24.33	24.83	-0.40		24.83	23.58		25.79	15.30		18.18	287.1m			1.36	
marketintellisearch	usph	-1.62 %	$24.33	$24.83	-0.40	46.80k	$24.83	$23.58	$24.73			11.80m	18.18	0.29b	1.29 %		1.36	
marketwatch	usph	-1.62%	$24.33	open: 24.83	-0.40	2,515	$24.83	$23.58	$24.73	$26.06	$15.30		17.92	$278.76m	1.32%	0.08	1.36	
minyanville	usph	-1.617%	24.33 usd	24.83	-0.4000	45,325	24.83	23.58	24.73	25.79	15.30	11,802,188						
msn-money	usph	-1.62%	24.33	24.83	-0.40	45,325	24.83	23.58	24.73	26.06	15.30	11.80 mil	17.89	291.87 mil	1.29%	0.32	1.36	
nasdaq-com	usph	1.62%	$ 24.33	$ 24.83	0.40	45,325	$ 24.83	$ 23.58	$ 24.73	$ 26.06	$ 15.30	11,802,000	17.76	$ 287,142,660	1.29 %	$0.320000	$ 1.37	
optimum	usph	-1.62%	24.33 ( 4:30 pm edt)	24.83	-0.40	45,325	24.83	23.58	24.73	26.06	15.30	11.80m	17.8	287.1m	1.32	0.32	1.37	
paidcontent	usph	-1.617%	24.33 usd	24.83	-0.4000	45,325	24.83	23.58	24.73	25.79	15.30	11,802,188						
pc-quote	usph	-1.62%	24.33	24.83	-0.40	45,325	24.83	23.58	24.73	26.06	15.30	11,996,034	18.18382	291,864,000		0.08		
personal-wealth-biz	usph	-1.62%	24.33	24.83	-0.40	45,789	24.83	23.58	24.73	25.79	15.30		18.18		0.65	0.16	1.36	
predictwallstreet	usph	-1.62%	24.27		-0.40	45,325												
raymond-james	usph	-1.62	24.33	24.83	-0.40	45,325	24.83	23.58	24.33	26.06	15.30		17.50				1.39	
renewable-energy-world	usph	-1.617%	24.33 usd	24.83	-0.4000	45,325	24.83	23.58	24.73	25.79	15.30	11,802,188						
screamingmedia	usph	-1.62%	$	open: 24.83	-0.40	2,515	$24.83	$23.58	$24.73	$26.06	$15.30		17.92	$278.76m	1.32%	0.08	1.36	
scroli	usph	%	usph			0												
simple-stock-quotes	usph	-1.62%	last trade: 24.33		change: -0.400								p/e ratio: 18.18					
smartmoney	usph	(-1.62%)	24.33	$24.83	-0.40	45,325	$24.83	$23.58	$24.73	$26.06	$15.30			291,900	1.29%	$0.08		
stocknod	usph	-1.617%	24.33 usd	24.83	-0.4000	45,325	24.83	23.58	24.73	25.79	15.30	11,802,188						
stockpickr	usph	-1.62%	$24.33 -0.40 | -1.62%	24.83	-0.40	45.33k	24.83	23.58	24.73	26.06	15.30							
stocksmart	usph	.0 %	$24.025	19.7	0	3,837	25.44	24.01										
stocktwits	usph	-1.62%	24.33		-0.40													
streetinsider-com	usph	1.62%	24.33	$24.83	-0.4	45,325	$24.83	$23.58	$24.73	$26.06	$15.30		17.76				$1.37	
thecramerreport	usph		24.33	24.83	-0.40	45325	24.83	23.58										
thestree	usph	-1.62%	$24.33	24.83	-0.4	45325	24.83	23.58	24.73	-26.06	15.3	1.1802188e7		2.78767681e8				
tickerspy	usph	-1.62%	$24.33	24.83	-0.40	45,325	24.83	23.58	24.73	26.06	15.30		18.2	291.7m	1.29%	$0.08		
tmx-quotemedia	usph	-1.62%	24.330	24.830	-0.400	45,789	24.830	23.580	24.730	26.060	15.300	11,802,188	18.10	287,147,234	1.294	0.080 usd	1.37	
updown	usph	-1.62%	$24.33	$24.83	-$0.40	42,445	$24.83	$23.58	$24.73	$26.06	$15.30	11.80b	17.78	$292m			1.39	
wallstreetsurvivor	usph	-1.66%	24.32	24.83	-0.41	38,852	24.83	23.58		26.06	15.30		18.10	$292m	1.30%		1.32	
yahoo-finance	usph	1.62%	24.33	24.83	0.40	45,325	24.83	23.58	24.73	26.06	15.30		17.89	287.14m	1.40%	0.32	1.36	
ycharts-com	usph	-1.62%	24.33		-0.40					26.06	15.30		17.89	286.85m	1.32%		1.36	
zacks	usph	(-1.62%)	24.33		-0.40	vol.  45,325	24.83	23.58		26.06	15.30		19.02	291.86 m	1.29	0.32	1.3	
advfn	adpi	0.46	13.02	12.95	0.06	101814	13.07	12.95										
barchart	adpi	+0.46%	13.02	12.95	+0.06	104,509	13.07	12.95	12.96	13.86	10.05		15.12	$200.64 m			+0.74	
barrons	adpi	0.46%	13.02	12.95	+0.06	101,208	13.07	12.95				15.96 million		$200.55 million	adpi has not issued dividends in more than 1 year.			
bloomberg	adpi	0.463%	13.020	12.950	0.060	101,814	13.070	12.950		13.86	10.05	15.427mil	17.132	200.864mil			0.760	
boston-com	adpi	+0.4630%	13.02 usd	12.95	+0.0600	101,814	13.07	12.95	12.96	13.86	10.05	15,427,329						
bostonmerchant	adpi	+0.4630%	13.02 usd	12.95	+0.0600	101,814	13.07	12.95	12.96	13.86	10.05	15,427,329						
business-insider	adpi	+0.4630%	13.02 usd	12.95	+0.0600	101,814	13.07	12.95	12.96	13.86	10.05	15,427,329						
chron	adpi	+0.4630%	13.02 usd	12.95	+0.0600	101,814	13.07	12.95	12.96	13.86	10.05	15,427,329						
cio-com	adpi	+0.46%	13.02 usd	12.95	+0.0600	101,814	13.07	12.95	12.96	13.86	10.05	15,427,329	17.59	201m				
cnn-money	adpi	+0.46%	13.02	12.95	+0.06	101,208	13.07	12.95	12.96				17.6	$200.9m				
easystockalterts	adpi	0.46%	13.02	12.95	+0.06	101814	13.07	12.95	12.96	13.86	10.05		17.59				0.74	
eresearch-fidelity-com	adpi	0.46%	13.0200	12.9500	0.0600	101,814	13.0700	12.9500	12.9600	13.8600	10.0525	15,427,000	17.51	$199.93m				
finance-abc7-com	adpi	+0.4630%	13.02 usd	12.95	+0.0600	101,814	13.07	12.95	12.96	13.86	10.05	15,427,329						
finance-abc7chicago-com	adpi	+0.4630%	13.02 usd	12.95	+0.0600	101,814	13.07	12.95	12.96	13.86	10.05	15,427,329						
financial-content	adpi	+0.4630%	13.02 usd	12.95	+0.0600	101,814	13.07	12.95	12.96	13.86	10.05	15,427,329						
finapps-forbes-com	adpi	0.5%	$13.02	12.95	0.06	101,814	13.07	12.95	12.96	13.86	10.05	15 mil	17.6	201 mil	0.0	0.00	0.74	
finviz	adpi	0.46%	13.02			101,208			12.96	-6.06%	29.55%	15.43m	17.59	200.90m			0.74	
fool	adpi	+0.46%	$13.02	$12.95	0.06	101,208	$13.07	$12.95	$12.96	$13.86	$10.05		17.60	$200.86m				
foxbusiness	adpi		$13.02		+0.06	101,814			$12.96									
google-finance	adpi	(0.46%)	13.02	12.95	+0.06	101,814.00	13.07	12.95		13.86	10.05	15.43m	17.56	200.86m			0.74	
howthemarketworks	adpi	0.463%	13.02	12.95	0.06	99,208	13.07	12.95	12.96									
hpcwire	adpi	+0.4630%	13.02 usd	12.95	+0.0600	101,814	13.07	12.95	12.96	13.86	10.05	15,427,329						
insidestocks	adpi	+0.46%	13.02	12.95	+0.06	101814	13.07	12.95										
investopedia	adpi	+0.46 %	$13.02	12.95	+0.06				12.96									
investorguide	adpi	+0.46%	13.02	12.95	+0.06		13.07	12.95		13.86	10.05		17.54	200.9m			0.739	
marketintellisearch	adpi	0.46 %	$13.02	$12.95	0.06	43.30k	$13.07	$12.95	$12.96			15.43m	17.51	0.20b	0.0 %		0.74	
marketwatch	adpi	+0.46%	$13.02	open: 12.95	+0.06	32,279	$13.07	$12.95	$12.96	$13.86	$10.05		17.40	$200.55m			0.75	
minyanville	adpi	+0.4630%	13.02 usd	12.95	+0.0600	101,814	13.07	12.95	12.96	13.86	10.05	15,427,329						
msn-money	adpi	+0.46%	13.02	12.95	+0.06	101,814	13.07	12.95	12.96	13.86	10.05	15.43 mil	17.59	199.94 mil			0.74	
nasdaq-com	adpi	0.46%	$ 13.02	$ 12.95	0.06	101,814	$ 13.07	$ 12.95	$ 12.96	$ 13.86	$ 10.0525	15,427,000	17.59	$ 200,859,540			$ 0.74	
optimum	adpi	+0.46%	13.02 ( 4:30 pm edt)	12.95	+0.06	101,814	13.07	12.95	12.96	13.86	10.05	15.43m	17.6	200.9m			0.74	
paidcontent	adpi	+0.4630%	13.02 usd	12.95	+0.0600	101,814	13.07	12.95	12.96	13.86	10.05	15,427,329						
pc-quote	adpi	0.46%	13.02	12.95	0.06	101,814	13.07	12.95	12.96	13.86	10.05	15,355,906	17.51351	199,934,000				
personal-wealth-biz	adpi	+0.46%	13.02	12.95		101,814	13.07	12.95	12.96	13.86	10.05		17.54			0.00	0.739	
predictwallstreet	adpi	+0.46%	13.02		+0.06	101,814												
raymond-james	adpi	0.46	13.02	12.95	0.06	101,814	13.07	12.95	13.02	13.86	10.05		17.13				0.76	
renewable-energy-world	adpi	+0.4630%	13.02 usd	12.95	+0.0600	101,814	13.07	12.95	12.96	13.86	10.05	15,427,329						
screamingmedia	adpi	+0.46%	$	open: 12.95	+0.06	32,279	$13.07	$12.95	$12.96	$13.86	$10.05		17.40	$200.55m			0.75	
scroli	adpi	%	adpi			0												
simple-stock-quotes	adpi	+0.46%	last trade: 13.02		change: 0.060								p/e ratio: 17.54					
smartmoney	adpi	(0.46%)	13.02	$12.95	0.06	101,814	$13.07	$12.95	$12.96	$13.86	$10.05			199,900	0.00%	$0.00		
stocknod	adpi	+0.4630%	13.02 usd	12.95	+0.0600	101,814	13.07	12.95	12.96	13.86	10.05	15,427,329						
stockpickr	adpi	0.46%	$13.02 0.06 | 0.46%	12.95	0.06	101.21k	13.07	12.95	12.96	13.86	10.05							
stocksmart	adpi	.0 %	$13.11	13.51	0	18,468	13.28	13.02										
stocktwits	adpi	0.46%	13.02		+0.06													
streetinsider-com	adpi	0.46%	13.02	$12.95	+0.06	101,814	$13.07	$12.95	$12.96	$13.86	$10.05		17.59				$0.74	
thecramerreport	adpi		13.02	12.95	+0.06	101814	13.07	12.95										
thestree	adpi	0.46%	$13.02	12.95	0.06	101208	13.07	12.95	12.96	-13.86	10.05	1.5427329e7		2.00555277e8				
tickerspy	adpi	0.46%	$13.02	12.95	+0.06	101,208	13.07	12.95	12.96	13.86	10.05		17.5	199.9m	0.00%	$0.00		
tmx-quotemedia	adpi	0.46%	13.020	12.950	0.060	101,814	13.070	12.950	12.960	13.860	10.053	15,427,329	17.50	200,863,824			0.74	
updown	adpi	0.46%	$13.02	$12.95	$0.06	67,935	$13.07	$12.95	$12.96	$13.86	$10.05	15.42b	17.11	$200m			0.76	
wallstreetsurvivor	adpi	0.46%	13.02	12.95	0.06	99,208	13.07	12.95		13.86	10.05		17.50	$200m			0.65	
yahoo-finance	adpi	0.46%	13.02	12.95	0.06	101,814	13.07	12.95	12.96	13.86	10.05		17.62	200.86m			0.74	
ycharts-com	adpi	+0.46%	13.02		+0.06					13.86	10.05		17.59	200.64m	0.00%		0.74	
zacks	adpi	(0.46%)	13.02		0.06	vol.  101,814	13.07	12.95		13.86	10.05		15.07	199.93 m	0.00	0.00	.86	
advfn	lm	2.99	33.74	32.89	0.98	1797497	33.81	32.68										
barchart	lm	+2.99%	33.74	32.89	+0.98	1,797,497	33.81	32.68	32.76	37.73	24.76		20.55	$5.14 b	0.97%	$0.32	+1.66	
barrons	lm	2.99%	33.74	32.89	+0.98	1.794m	33.81	32.68				155.48 million		$4.89 billion	0.95%	$0.08		
bloomberg	lm	2.991%	33.740	32.890	0.980	1,797,497	33.810	32.680		37.82	24.94	148.776mil	18.238	5,019.717mil	0.711	0.080 regular cash	1.850	
boston-com	lm	+2.991%	33.74 usd	32.89	+0.9800	1,797,497	33.81	32.68	32.76	37.72	24.94	148,688,069						
bostonmerchant	lm	+2.991%	33.74 usd	32.89	+0.9800	1,797,497	33.81	32.68	32.76	37.72	24.94	148,688,069						
business-insider	lm	+2.991%	33.74 usd	32.89	+0.9800	1,797,497	33.81	32.68	32.76	37.72	24.94	148,688,069						
chron	lm	+2.991%	33.74 usd	32.89	+0.9800	1,797,497	33.81	32.68	32.76	37.72	24.94	148,688,069						
cio-com	lm	+2.99%	33.74 usd	32.89	+0.9800	1,797,497	33.81	32.68	32.76	37.72	24.94	148,688,069	20.70	5b	1	0.32		
cnn-money	lm	+2.99%today&rsquo;s change	33.74data as of 4:03pm et	32.89	+0.98	1,797,497	33.81	32.68	32.76				20.7	$5.0b	0.95%			
easystockalterts	lm	2.98%	33.74	32.89	+0.98	1797497	33.81	32.68	32.76	37.72	24.94		20.70				1.63	
eresearch-fidelity-com	lm	2.99%	33.7400	32.8900	0.9800	1,797,497	33.8100	32.6800	32.7600	37.8200	24.9400	148,688,000	19.73	$4.87b	0.98%	$0.080000		
finance-abc7-com	lm	+2.991%	33.74 usd	32.89	+0.9800	1,797,497	33.81	32.68	32.76	37.72	24.94	148,688,069						
finance-abc7chicago-com	lm	+2.991%	33.74 usd	32.89	+0.9800	1,797,497	33.81	32.68	32.76	37.72	24.94	148,688,069						
financial-content	lm	+2.991%	33.74 usd	32.89	+0.9800	1,797,497	33.81	32.68	32.76	37.72	24.94	148,688,069						
finapps-forbes-com	lm	3.0%	$33.74	32.89	0.98	1,797,497	33.81	32.68	32.76	37.82	24.94	149 mil	20.3	5 bil	0.9	0.32	1.66	
finviz	lm	2.99%	33.74			1,797,497			32.76	-10.57%	36.25%	148.69m	20.33	5.02b		0.32	1.66	
fool	lm	+2.99%	$33.74	$32.89	0.98	1,797,497	$33.81	$32.68	$32.76	$37.82	$24.94		20.20	$5.02b	0.50%	0.32		
foxbusiness	lm		$33.74		+0.98	1,797,497			$32.76									
google-finance	lm	(2.99%)	33.74	32.89	+0.98	1.80m	33.81	32.68		37.82	24.94	148.78m	20.37	5.02b	0.95	0.08	1.66	
howthemarketworks	lm	2.991%	33.74	32.89	0.98	1,794,181	33.81	32.68	32.76									
hpcwire	lm	+2.991%	33.74 usd	32.89	+0.9800	1,797,497	33.81	32.68	32.76	37.72	24.94	148,688,069						
insidestocks	lm	+2.99%	33.74	32.89	+0.98	1794181	33.81	32.68					price earnings ratio: 20.33					
investopedia	lm	+2.99 %	$33.74	32.89	+0.98				32.76									
investorguide	lm	+2.99%	33.74	32.89	+0.98		33.81	32.68		37.82	24.94		20.10	5.020b			1.63	
marketintellisearch	lm	2.99 %	$33.74	$32.89	0.98	1698.20k	$33.81	$32.68	$32.76			148.69m	19.73	4.87b	0.98 %		1.66	
marketwatch	lm	+2.99%	$33.74	open: 32.89	+0.98	3,539	$33.81	$32.68	$32.76	$37.82	$24.94		20.66	$4.89b	0.95%	0.08	1.63	
minyanville	lm	+2.991%	33.74 usd	32.89	+0.9800	1,797,497	33.81	32.68	32.76	37.72	24.94	148,688,069						
msn-money	lm	+2.99%	33.74	32.89	+0.98	1.8 mil	33.81	32.68	32.76	37.82	24.94	148.69 mil	20.70	4.87 bil	0.98%	0.32	1.66	
nasdaq-com	lm	2.99%	$ 33.74		0.98	1,797,497	$ 33.81	$ 32.68	$ 32.76	$ 37.82	$ 24.94	148,688,000	20.33	$ 5,016,733,120	0.98 %	$0.320000	$ 1.66	
optimum	lm	+2.99%	33.74 ( 4:15 pm edt)	32.89	+0.98	1,797,497	33.81	32.68	32.76	37.72	24.94	148.69m	20.7	5.0b	0.71	0.24	1.63	
paidcontent	lm	+2.991%	33.74 usd	32.89	+0.9800	1,797,497	33.81	32.68	32.76	37.72	24.94	148,688,069						
pc-quote	lm	2.99%	33.74	32.89	0.98	1,797,497	33.81	32.68	32.76	37.82	24.94	144,369,265	20.09816	4,871,019,000		0.08		
personal-wealth-biz	lm	+2.99%	33.74	32.89		1,797,497	33.81	32.68	32.76	37.82	24.94		20.10		0.73	0.24	1.63	
predictwallstreet	lm	+2.99%	33.74		+0.98	1,797,497												
raymond-james	lm	2.99	33.74	32.89	0.98	1,797,497	33.81	32.68	33.74	37.82	24.94		20.70				1.63	
renewable-energy-world	lm	+2.991%	33.74 usd	32.89	+0.9800	1,797,497	33.81	32.68	32.76	37.72	24.94	148,688,069						
screamingmedia	lm	+2.99%	$	open: 32.89	+0.98	3,539	$33.81	$32.68	$32.76	$37.82	$24.94		20.66	$4.89b	0.95%	0.08	1.63	
scroli	lm	2.99%	lm 33.74	32.89	0.98	1,600,614	33.81	32.68	32.76	37.82	24.94		20.37				1.66	
simple-stock-quotes	lm	+2.99%	last trade: 33.74		change: 0.980								p/e ratio: 20.1					
smartmoney	lm	(2.99%)	33.74	$32.89	0.98	1,797,497	$33.81	$32.68	$32.76	$37.82	$24.94			4,871,000	0.98%	$0.08		
stocknod	lm	+2.991%	33.74 usd	32.89	+0.9800	1,797,497	33.81	32.68	32.76	37.72	24.94	148,688,069						
stockpickr	lm	2.99%	$33.74 0.98 | 2.99%	32.88	0.98	1.80m	33.81	32.68	32.76	37.82	24.94							
stocksmart	lm	.0 %	$32.79	36.13	0	209,726	33.615	32.75										
stocktwits	lm	2.99%	33.74		+0.98													
streetinsider-com	lm	2.99%	33.74	$32.89	+0.98	1,797,497	$33.81	$32.68	$32.76	$37.72	$24.94		20.70				$1.63	
thecramerreport	lm		33.74	32.89	+0.98	1797497	33.81	32.68										
thestree	lm	2.99%	$33.74	32.88	0.98	1797497	33.81	32.68	32.76	-37.82	24.94	1.48776428e8		4.888863709e9				
tickerspy	lm	2.99%	$33.74	32.89	+0.98	1,797,497	33.81	32.68	32.76	37.82	24.94		20.1	4.9b	0.98%	$0.08		
tmx-quotemedia	lm	2.99%	33.740	32.890	0.980	1,797,497	33.810	32.680	32.760	37.820	24.940	148,776,428	20.10	5,019,716,681	0.977	0.080 usd	1.63	
updown	lm	2.99%	$33.74	$32.89	$0.98	1,794,081	$33.81	$32.68	$32.76	$37.82	$24.94	148.77b	20.10	$4.87b			1.63	
wallstreetsurvivor	lm	2.99%	33.74	32.89	0.98	1,794,181	33.81	32.68		37.82	24.94		20.10	$5b	1.00%	0.20 -	1.63	
yahoo-finance	lm	2.99%	33.74	32.89	0.98	1,797,497	33.81	32.68	32.76	37.82	24.94		20.70	5.02b	1.00%	0.32	1.63	
ycharts-com	lm	+2.99%	33.74		+0.98					37.82	24.94		20.70	5.14b	0.97%		1.63	
zacks	lm	(2.99%)	33.74		0.98	vol.  1,797,497	33.81	32.68		37.82	24.94		20.48	4.87 b	0.98	0.32	1.6	
advfn	srz	3.15	9.83	9.53	0.3	720092	9.9	9.47										
barchart	srz	+3.15%	9.83	9.53	+0.30	720,092	9.90	9.47	9.53	12.44	2.18		0.00	$561.29 m			+1.69	
barrons	srz	3.15%	9.83	9.53	+0.30	710,454	9.90	9.47				57.44 million		$541.81 million	srz has not issued dividends in more than 1 year.			
bloomberg	srz	3.148%	9.830	9.530	0.300	720,092	9.900	9.470		12.44	2.18	57.395mil	18.904	564.188mil			0.520	
boston-com	srz	+3.148%	9.830 usd	9.530	+0.3000	720,092	9.900	9.470	9.530	12.44	2.180	57,394,506						
bostonmerchant	srz	+3.148%	9.830 usd	9.530	+0.3000	720,092	9.900	9.470	9.530	12.44	2.180	57,394,506						
business-insider	srz	+3.148%	9.830 usd	9.530	+0.3000	720,092	9.900	9.470	9.530	12.44	2.180	57,394,506						
chron	srz	+3.148%	9.830 usd	9.530	+0.3000	720,092	9.900	9.470	9.530	12.44	2.180	57,394,506						
cio-com	srz	+3.15%	9.830 usd	9.530	+0.3000	720,092	9.900	9.470	9.530	12.44	2.180	57,394,506	21.84	564m				
cnn-money	srz	+3.15%	9.83	9.53	+0.30	717,837	9.90	9.47	9.53				21.8	$564.2m				
easystockalterts	srz	3.15%	9.83	9.53	+0.30	720092	9.90	9.47	9.53	12.44	2.18		21.84				0.45	
eresearch-fidelity-com	srz	3.15%	9.8300	9.5300	0.3000	720,092	9.9000	9.4700	9.5300	12.4400	2.1800	57,395,000	20.72	$546.97m				
finance-abc7-com	srz	+3.148%	9.830 usd	9.530	+0.3000	720,092	9.900	9.470	9.530	12.44	2.180	57,394,506						
finance-abc7chicago-com	srz	+3.148%	9.830 usd	9.530	+0.3000	720,092	9.900	9.470	9.530	12.44	2.180	57,394,506						
financial-content	srz	+3.148%	9.830 usd	9.530	+0.3000	720,092	9.900	9.470	9.530	12.44	2.180	57,394,506						
finapps-forbes-com	srz	3.2%	$9.83	9.53	0.30	720,092	9.90	9.47	9.53	12.44	2.18	57 mil		564 mil	0.0	0.00		
finviz	srz	3.15%	9.83			717,837			9.53	-20.98%	350.92%	57.39m	22.34	564.14m			0.44	
fool	srz	+3.15%	$9.83	$9.53	0.30	717,837	$9.90	$9.47	$9.53	$12.44	$2.18		5.60	$564.19m				
foxbusiness	srz		$9.83		+0.30	720,092			$9.53									
google-finance	srz	(3.15%)	9.83	9.53	+0.30	720,092.00	9.90	9.47		12.44	2.18	57.39m	22.53	564.19m			0.44	
howthemarketworks	srz	3.148%	9.83	9.53	0.3	710,454	9.9	9.47	9.53									
hpcwire	srz	+3.148%	9.830 usd	9.530	+0.3000	720,092	9.900	9.470	9.530	12.44	2.180	57,394,506						
insidestocks	srz	+3.15%	9.83	9.53	+0.30	710454	9.90	9.47										
investopedia	srz	+3.15 %	$9.83	9.53	+0.30				9.53									
investorguide	srz	+3.15%	9.83	9.53	+0.30		9.90	9.47		12.44	2.18		5.64	552.0m			1.691	
marketintellisearch	srz	3.15 %	$9.83	$9.53	0.30	661.40k	$9.90	$9.47	$9.53			57.39m	21.66	0.55b	0.0 %		0.44	
marketwatch	srz	+3.15%	$9.83	open: 9.53	+0.30	9,638	$9.90	$9.47	$9.53	$12.44	$2.18		23.42	$541.81m			0.42	
minyanville	srz	+3.148%	9.830 usd	9.530	+0.3000	720,092	9.900	9.470	9.530	12.44	2.180	57,394,506						
msn-money	srz	+3.15%	9.83	9.53	+0.30	720,092	9.90	9.47	9.53	12.44	2.18	57.39 mil	22.34	546.97 mil			1.71	
nasdaq-com	srz	3.15%	$ 9.83		0.30	720,092	$ 9.90	$ 9.47	$ 9.53	$ 12.44	$ 2.18	57,395,000	5.82	$ 564,192,850			$ 1.69	
optimum	srz	+3.15%	9.83 ( 4:15 pm edt)	9.53	+0.30	720,092	9.90	9.47	9.53	12.44	2.18	57.39m	21.8	564.2m			0.45	
paidcontent	srz	+3.148%	9.830 usd	9.530	+0.3000	720,092	9.900	9.470	9.530	12.44	2.180	57,394,506						
pc-quote	srz	3.15%	9.83	9.53	0.30	720,092	9.9	9.47	9.53	12.44	2.18	55,643,377	21.65909	546,974,000				
personal-wealth-biz	srz	+3.15%	9.83	9.53		720,092	9.90	9.47	9.53	12.44	2.18		5.64			0.00	1.691	
predictwallstreet	srz	+3.15%	9.83		+0.30	720,092												
raymond-james	srz	3.15	9.83	9.53	0.30	720,092	9.90	9.47	9.83	12.44	2.18		20.48				0.48	
renewable-energy-world	srz	+3.148%	9.830 usd	9.530	+0.3000	720,092	9.900	9.470	9.530	12.44	2.180	57,394,506						
screamingmedia	srz	+3.15%	$	open: 9.53	+0.30	9,638	$9.90	$9.47	$9.53	$12.44	$2.18		23.42	$541.81m			0.42	
scroli	srz	%	srz			0												
simple-stock-quotes	srz	+3.15%	last trade: 9.83		change: 0.300								p/e ratio: 5.64					
smartmoney	srz	(3.15%)	9.83	$9.53	0.30	720,092	$9.90	$9.47	$9.53	$12.44	$2.18			547,000	0.00%	$0.00		
stocknod	srz	+3.148%	9.830 usd	9.530	+0.3000	720,092	9.900	9.470	9.530	12.44	2.180	57,394,506						
stockpickr	srz	3.15%	$9.83 0.30 | 3.15%	9.53	0.30	717.84k	9.90	9.47	9.53	12.44	2.18							
stocksmart	srz	.0 %	$9.3	5.42	0	66,343	9.92	9.2										
stocktwits	srz	3.15%	9.83		+0.30													
streetinsider-com	srz	3.15%	9.83	$9.53	+0.30	720,092	$9.90	$9.47	$9.53	$12.44	$2.18		21.84				$0.45	
thecramerreport	srz		9.83	9.53	+0.30	720092	9.90	9.47										
thestree	srz	3.15%	$9.83	9.53	0.3	717837	9.9	9.47	9.53	-12.44	2.18	5.7394506e7		5.41804137e8				
tickerspy	srz	3.15%	$9.83	9.53	+0.30	720,092	9.90	9.47	9.53	12.44	2.18		21.7	546.8m	0.00%	$0.00		
tmx-quotemedia	srz	3.15%	9.830	9.530	0.300	720,092	9.900	9.470	9.530	12.440	2.180	57,394,506	5.70	564,187,994			1.68	
updown	srz	3.15%	$9.83	$9.53	$0.30	710,454	$9.90	$9.47	$9.53	$12.44	$2.18	57.39b	5.47	$547m			1.74	
wallstreetsurvivor	srz	3.15%	9.83	9.53	0.30	710,454	9.90	9.47		12.44	2.18		5.70	$547m			1.72	
yahoo-finance	srz	3.15%	9.83	9.53	0.30	720,092	9.90	9.47	9.53	12.44	2.18		5.81	551.97m			1.69	
ycharts-com	srz	+3.15%	9.83		+0.30					12.44	2.18		5.82	561.29m	0.00%		1.69	
zacks	srz	(3.15%)	9.83		0.30	vol.  720,092	9.90	9.47		12.44	2.18			546.97 m	0.00	0.00	-.36	
advfn	srx	0.32	31.02	30.92	0.1	981582	31.04	30.91										
barchart	srx	+0.32%	31.02	30.92	+0.10	981,582	31.04	30.91	30.92	31.31	18.31		21.28	$1.78 b			+0.87	
barrons	srx	0.32%	31.02	30.92	+0.10	973,404	31.04	30.91				57.26 million		$1.84 billion	srx has not issued dividends in more than 1 year.			
bloomberg	srx	0.323%	31.020	30.920	0.100	981,582	31.040	30.910		31.31	18.31	45.916mil	21.393	1,777.840mil			1.450	
boston-com	srx	+0.3234%	31.02 usd	30.92	+0.1000	981,582	31.04	30.91	30.92	31.31	18.31	46,862,713						
bostonmerchant	srx	+0.3234%	31.02 usd	30.92	+0.1000	981,582	31.04	30.91	30.92	31.31	18.31	46,862,713						
business-insider	srx	+0.3234%	31.02 usd	30.92	+0.1000	981,582	31.04	30.91	30.92	31.31	18.31	46,862,713						
chron	srx	+0.3234%	31.02 usd	30.92	+0.1000	981,582	31.04	30.91	30.92	31.31	18.31	46,862,713						
cio-com	srx	+0.32%	31.02 usd	30.92	+0.1000	981,582	31.04	30.91	30.92	31.31	18.31	46,862,713	21.39	1b				
cnn-money	srx	+0.32%	31.02	30.93	+0.10	981,582	31.04	30.91	30.92				21.4	$1.5b				
easystockalterts	srx	0.32%	31.02	30.92	+0.10	981582	31.04	30.91	30.92	31.31	18.31		21.39				1.45	
eresearch-fidelity-com	srx	0.32%	31.0200	30.9200	0.1000	981,582	31.0400	30.9100	30.9200	31.3100	18.3100	57,618,000	20.21	$1.78b				
finance-abc7-com	srx	+0.3234%	31.02 usd	30.92	+0.1000	981,582	31.04	30.91	30.92	31.31	18.31	46,862,713						
finance-abc7chicago-com	srx	+0.3234%	31.02 usd	30.92	+0.1000	981,582	31.04	30.91	30.92	31.31	18.31	46,862,713						
financial-content	srx	+0.3234%	31.02 usd	30.92	+0.1000	981,582	31.04	30.91	30.92	31.31	18.31	46,862,713						
finapps-forbes-com	srx	0.3%	$31.02	30.92	0.10	981,582	31.04	30.91	30.92	31.31	18.31	46 mil	35.7	1 bil	0.0	0.00	0.87	
finviz	srx	0.32%	31.02			979,796			30.92	-0.93%	69.42%	57.62m	20.27	1.79b			1.53	
fool	srx	+0.32%	$31.02	$30.92	0.10	979,292	$31.04	$30.91	$30.92	$31.31	$18.31		35.50	$1.79b				
foxbusiness	srx		$31.02		+0.10	981,582			$30.92									
google-finance	srx	(0.32%)	31.02	30.92	+0.10	981,582.00	31.04	30.91		31.31	18.31	57.62m	20.22	1.79b			1.53	
howthemarketworks	srx	0.323%	31.02	30.92	0.1	973,404	31.04	30.91	30.92									
hpcwire	srx	+0.3234%	31.02 usd	30.92	+0.1000	981,582	31.04	30.91	30.92	31.31	18.31	46,862,713						
insidestocks	srx	+0.32%	31.02	30.92	+0.10	973404	31.04	30.91					price earnings ratio: 21.69					
investopedia	srx	+0.32 %	$31.02	30.92	+0.10				30.92									
investorguide	srx	+0.32%	31.02	30.92	+0.10		31.04	30.91		31.31	18.31		35.10	1.787b			0.881	
marketintellisearch	srx	0.32 %	$31.02	$30.92	0.10	964.20k	$31.04	$30.91	$30.92			57.62m	20.21	1.78b	0.0 %		1.53	
marketwatch	srx	+0.32%	$31.02	open: 30.92	+0.10	9,174	$31.04	$30.91	$30.92	$31.31	$18.31		21.39	$1.84b			1.45	
minyanville	srx	+0.3234%	31.02 usd	30.92	+0.1000	981,582	31.04	30.91	30.92	31.31	18.31	46,862,713						
msn-money	srx	+0.32%	31.02	30.92	+0.10	981,582	31.04	30.91	30.92	31.31	18.31	57.62 mil	86.17	1.78 bil			0.88	
nasdaq-com	srx	0.32%	$ 31.02		0.10	981,582	$ 31.04	$ 30.91	$ 30.92	$ 31.31	$ 18.31	45,916,000	35.66	$ 1,424,314,320			$ 0.87	
optimum	srx	+0.32%	31.02 ( 4:15 pm edt)	30.92	+0.10	981,582	31.04	30.91	30.92	31.31	18.31	46.86m	21.4	1.5b			1.45	
paidcontent	srx	+0.3234%	31.02 usd	30.92	+0.1000	981,582	31.04	30.91	30.92	31.31	18.31	46,862,713						
pc-quote	srx	0.32%	31.02	30.92	0.10	981,582	31.04	30.91	30.92	31.31	18.31	46,711,928	85.88889	1,449,004,000				
personal-wealth-biz	srx	+0.32%	31.02	30.92		981,582	31.04	30.91	30.92	31.31	18.31		35.10			0.00	0.881	
predictwallstreet	srx	+0.32%	31.02		+0.10	981,582												
raymond-james	srx	0.32	31.02	30.92	0.10	981,582	31.04	30.91	31.02	31.31	18.31		20.14				1.54	
renewable-energy-world	srx	+0.3234%	31.02 usd	30.92	+0.1000	981,582	31.04	30.91	30.92	31.31	18.31	46,862,713						
screamingmedia	srx	+0.32%	$	open: 30.92	+0.10	9,174	$31.04	$30.91	$30.92	$31.31	$18.31		21.39	$1.86b			1.45	
scroli	srx	%	srx			0												
simple-stock-quotes	srx	+0.32%	last trade: 31.02		change: 0.100								p/e ratio: 35.1					
smartmoney	srx	(0.32%)	31.02	$30.92	0.10	981,582	$31.04	$30.91	$30.92	$31.31	$18.31			1,449,000	0.00%	$0.00		
stocknod	srx	+0.3234%	31.02 usd	30.92	+0.1000	981,582	31.04	30.91	30.92	31.31	18.31	46,862,713						
stockpickr	srx	0.32%	$31.02 0.10 | 0.32%	30.92	0.10	979.29k	31.04	30.91	30.92	31.31	18.31							
stocksmart	srx	.0 %	$30.93	20.78	0	75,623	30.95	30.9										
stocktwits	srx	0.32%	31.02		+0.10													
streetinsider-com	srx	0.32%	31.02	$30.92	+0.10	981,582	$31.04	$30.91	$30.92	$31.31	$18.31		21.39				$1.45	
thecramerreport	srx		31.02	30.92	+0.10	981582	31.04	30.91										
thestree	srx	0.32%	$31.02	30.92	0.1	979292	31.04	30.91	30.92	-31.31	18.31	5.7618409e7		1.446183323e9				
tickerspy	srx	0.32%	$31.02	30.92	+0.10	981,582	31.04	30.91	30.92	31.31	18.31		85.9	1.7b	0.00%	$0.00		
tmx-quotemedia	srx	0.32%	31.020	30.920	0.100	981,582	31.040	30.910	30.920	31.310	18.310	57,618,409	35.50	1,787,323,047			0.87	
updown	srx	0.32%	$31.02	$30.92	$0.10	971,547	$31.04	$30.91	$30.92	$31.31	$18.31		34.56	$1.78b				
wallstreetsurvivor	srx	0.32%	31.02	30.92	0.10	973,404	31.04	30.91		31.31	18.31		35.50	$1b			0.32	
yahoo-finance	srx	0.32%	31.02	30.92	0.10	981,582	31.04	30.91	30.92	31.31	18.31		35.21	1.79b			0.88	
ycharts-com	srx	+0.32%	31.02		+0.10					31.31	18.31		34.85	1.78b	0.00%		0.89	
zacks	srx	(0.32%)	31.02		0.10	vol.  981,582	31.04	30.91		31.31	18.31		21.32	1.78 b	0.00	0.00	1.45	
advfn	aria	1.85	11.54	11.32	0.21	3768198	11.665	10.94										
barchart	aria	+1.85%	11.54	11.32	+0.21	3,698,680	11.66	10.94	11.33	11.94	2.57		18.83	$1.51 b			+0.63	
barrons	aria	1.85%	11.54	11.32	+0.21	3.768m	11.665	10.94				114.73 million		$1.57 billion	aria has not issued dividends in more than 1 year.			
bloomberg	aria	1.853%	11.540	11.320	0.210	3,768,198	11.665	10.940		11.94	2.57	131.994mil	18.318	1,523.210mil			0.630	
boston-com	aria	+1.853%	11.54 usd	11.32	+0.2100	3,768,198	11.66	10.94	11.33	11.94	2.570	131,993,940						
bostonmerchant	aria	+1.853%	11.54 usd	11.32	+0.2100	3,768,198	11.66	10.94	11.33	11.94	2.570	131,993,940						
business-insider	aria	+1.853%	11.54 usd	11.32	+0.2100	3,768,198	11.66	10.94	11.33	11.94	2.570	131,993,940						
chron	aria	+1.853%	11.54 usd	11.32	+0.2100	3,768,198	11.66	10.94	11.33	11.94	2.570	131,993,940						
cio-com	aria	+1.85%	11.54 usd	11.32	+0.2100	3,768,198	11.66	10.94	11.33	11.94	2.570	131,993,940	19.90	2b				
cnn-money	aria	+1.85%	11.54	11.32	+0.21	3,750,931	11.67	10.94	11.33				19.9	$1.5b				
easystockalterts	aria	1.86%	11.54	11.32	+0.21	3768198	11.67	10.94	11.33	11.94	2.57		19.90				0.58	
eresearch-fidelity-com	aria	1.85%	11.5400	11.3200	0.2100	3,768,198	11.6650	10.9400	11.3300	11.9400	2.5700	131,994,000	17.98	$1.50b				
finance-abc7-com	aria	+1.853%	11.54 usd	11.32	+0.2100	3,768,198	11.66	10.94	11.33	11.94	2.570	131,993,940						
finance-abc7chicago-com	aria	+1.853%	11.54 usd	11.32	+0.2100	3,768,198	11.66	10.94	11.33	11.94	2.570	131,993,940						
financial-content	aria	+1.853%	11.54 usd	11.32	+0.2100	3,768,198	11.66	10.94	11.33	11.94	2.570	131,993,940						
finapps-forbes-com	aria	1.9%	$11.54	11.32	0.21	3,768,198	11.66	10.94	11.33	11.94	2.57	132 mil	18.3	2 bil	0.0	0.00	0.63	
finviz	aria	1.85%	11.54			3,768,198			11.33	-3.35%	349.03%	131.99m	17.43	1.50b			0.65	
fool	aria	+1.85%	$11.54	$11.32	0.21	3,750,931	$11.66	$10.94	$11.33	$11.94	$2.57		20.40	$1.52b				
foxbusiness	aria		$11.54		+0.21	3,773,385			$11.33									
google-finance	aria	(1.85%)	11.54	11.32	+0.21	3.77m	11.66	10.94		11.94	2.57	131.99m	17.87	1.52b			0.65	
howthemarketworks	aria	1.853%	11.54	11.32	0.21	3,749,847	11.665	10.94	11.33									
hpcwire	aria	+1.853%	11.54 usd	11.32	+0.2100	3,768,198	11.66	10.94	11.33	11.94	2.570	131,993,940						
insidestocks	aria	+1.85%	11.54	11.32	+0.21	3562185	11.66	10.94					price earnings ratio: 18.32					
investopedia	aria	+1.85 %	$11.54	11.32	+0.21				11.33									
investorguide	aria	+1.85%	11.54	11.34	+0.21		11.665	10.94		11.94	2.57		19.27	1.523b			0.588	
marketintellisearch	aria	1.85 %	$11.54	$11.34	0.21	3695.20k	$11.66	$10.94	$11.33			131.99m	17.43	1.50b	0.0 %		0.65	
marketwatch	aria	+1.85%	$11.54	open: 11.32	+0.21	47,754	$11.67	$10.94	$11.33	$11.94	$2.57		21.06	$1.57b			0.55	
minyanville	aria	+1.853%	11.54 usd	11.32	+0.2100	3,768,198	11.66	10.94	11.33	11.94	2.570	131,993,940						
msn-money	aria	+1.85%	11.54	11.32	+0.21	3.77 mil	11.67	10.94	11.33	11.94	2.57	131.99 mil	17.48	1.5 bil			0.65	
nasdaq-com	aria	1.85%	$ 11.54	$ 11.32	0.21	3,768,198	$ 11.665	$ 10.94	$ 11.33	$ 11.94	$ 2.57	131,994,000	18.32	$ 1,523,210,760			$ 0.63	
optimum	aria	+1.85%	11.54 ( 4:00 pm edt)	11.32	+0.21	3,767,114	11.66	10.94	11.33	11.94	2.57	131.99m	19.9	1.5b			0.58	
paidcontent	aria	+1.853%	11.54 usd	11.32	+0.2100	3,768,198	11.66	10.94	11.33	11.94	2.570	131,993,940						
pc-quote	aria	1.85%	11.54	11.32	0.21	3,768,198	11.665	10.94	11.33	11.94	2.57	129,592,028	17.16667	1,495,492,000				
personal-wealth-biz	aria	+1.85%	11.54	11.34		3,773,385	11.665	10.94	11.33	11.94	2.57		19.27			0.00	0.588	
predictwallstreet	aria	+1.85%	11.54		+0.21	3,768,198												
raymond-james	aria	1.85	11.54	11.32	0.21	3,768,198	11.67	10.94	11.54	11.94	2.57		16.03				0.72	
renewable-energy-world	aria	+1.853%	11.54 usd	11.32	+0.2100	3,768,198	11.66	10.94	11.33	11.94	2.570	131,993,940						
screamingmedia	aria	+1.85%	$	open: 11.32	+0.21	42,567	$11.67	$10.94	$11.33	$11.94	$2.57		21.06	$1.57b			0.55	
scroli	aria	%	aria			0												
simple-stock-quotes	aria	+1.85%	last trade: 11.54		change: 0.210								p/e ratio: 19.27					
smartmoney	aria	(1.85%)	11.54	$11.32	0.21	3,768,198	$11.66	$10.94	$11.33	$11.94	$2.57			1,495,500	0.00%	$0.00		
stocknod	aria	+1.853%	11.54 usd	11.32	+0.2100	3,768,198	11.66	10.94	11.33	11.94	2.570	131,993,940						
stockpickr	aria	1.85%	$11.54 0.21 | 1.85%	11.32	0.21	3.77m	11.66	10.94	11.33	11.94	2.57							
stocksmart	aria	.0 %	$8.255	5.19	0	369,615	8.72	8.15										
stocktwits	aria	1.85%	11.54		+0.21													
streetinsider-com	aria	1.85%	11.54	$11.32	+0.21	3,768,198	$11.67	$10.94	$11.33	$11.94	$2.57		19.90				$0.58	
thecramerreport	aria		11.54	11.34	+0.21	3768198	11.665	10.94										
thestree	aria	1.85%	$11.54	11.32	0.21	3768198	11.66	10.94	11.33	-11.94	2.57	1.3199394e8		1.565448128e9				
tickerspy	aria	1.85%	$11.54	11.32	+0.21	3,750,931	11.66	10.94	11.33	11.94	2.57		17.2	1.4b	0.00%	$0.00		
tmx-quotemedia	aria	1.85%	11.540	11.320	0.210	3,773,385	11.665	10.940	11.330	11.940	2.570	131,993,940	19.50	1,523,210,068			0.58	
updown	aria	1.85%	$11.54	$11.32	$0.21	3,725,431	$11.67	$10.94	$11.33	$11.94	$2.57	131.99b	18.91	$1.49b			0.60	
wallstreetsurvivor	aria	1.85%	11.54	11.32	0.21	3,749,847	11.67	10.94		11.94	2.57		19.50	$1b			0.74	
yahoo-finance	aria	1.85%	11.54	11.34	0.21	3,768,198	11.67	10.94	11.33	11.94	2.57		19.63	1.52b			0.59	
ycharts-com	aria	+1.85%	11.54		+0.21					11.94	2.57		17.48	1.51b	0.00%		0.66	
zacks	aria	(1.85%)	11.54		0.21	vol.  3,768,198	11.67	10.94		11.94	2.57		17.98	1.50 b	0.00	0.00	.63	
advfn	neog	0.27	45.334	45.35	0.124	113977	45.899	44.93										
barchart	neog	+0.27%	45.33	45.35	+0.12	131,036	45.90	44.93	45.21	45.90	24.84		48.82	$1.05 b			+0.92	
barrons	neog	0.27%	45.334	45.35	+0.124	113,977	45.899	44.93				23.09 million		$1.04 billion	neog has not issued dividends in more than 1 year.			
bloomberg	neog	0.274%	45.334	45.350	0.124	113,977	45.899	44.930		45.90	24.80	23.190mil	49.276	1,051.295mil			0.920	
boston-com	neog	+0.2743%	45.33 usd	45.35	+0.1240	113,977	45.90	44.93	45.21	45.42	24.80	23,190,000						
bostonmerchant	neog	+0.2743%	45.33 usd	45.35	+0.1240	113,977	45.90	44.93	45.21	45.42	24.80	23,190,000						
business-insider	neog	+0.2743%	45.33 usd	45.35	+0.1240	113,977	45.90	44.93	45.21	45.42	24.80	23,190,000						
chron	neog	+0.2743%	45.33 usd	45.35	+0.1240	113,977	45.90	44.93	45.21	45.42	24.80	23,190,000						
cio-com	neog	+0.27%	45.33 usd	45.35	+0.1240	113,977	45.90	44.93	45.21	45.42	24.80	23,190,000	49.28	1b				
cnn-money	neog	+0.27%today&rsquo;s change	45.33data as of 4:00pm et	45.35	+0.124	110,749	45.90	44.93	45.21				49.3	$1.1b				
easystockalterts	neog	0.26%	45.33	45.35	+0.12	113977	45.90	44.93	45.21	45.51	24.80		49.27				0.92	
eresearch-fidelity-com	neog	0.27%	45.3340	45.3500	0.1240	113,977	45.8990	44.9300	45.2100	45.5100	24.8000	23,190,000	49.14	$1.05b				
finance-abc7-com	neog	+0.2743%	45.33 usd	45.35	+0.1240	113,977	45.90	44.93	45.21	45.42	24.80	23,190,000						
finance-abc7chicago-com	neog	+0.2743%	45.33 usd	45.35	+0.1240	113,977	45.90	44.93	45.21	45.42	24.80	23,190,000						
financial-content	neog	+0.2743%	45.33 usd	45.35	+0.1240	113,977	45.90	44.93	45.21	45.42	24.80	23,190,000						
finapps-forbes-com	neog	0.3%	$45.33	45.35	0.12	113,977	45.90	44.93	45.21	45.51	24.80	23 mil	49.3	1 bil	0.0	0.00	0.92	
finviz	neog	0.27%	45.33			113,977			45.21	-0.39%	82.80%	23.19m	49.68	1.05b			0.91	
fool	neog	+0.27%	$45.33	$45.35	0.12	113,977	$45.90	$44.93	$45.21	$45.51	$24.80		48.80	$1.05b				
foxbusiness	neog		$45.33		+0.12	114,888			$45.21									
google-finance	neog	(0.27%)	45.33	45.35	+0.12	113,977.00	45.90	44.93		45.90	24.80	23.19m	49.71	1.05b			0.91	
howthemarketworks	neog	0.274%	45.334	45.35	0.124	110,749	45.899	44.93	45.21									
hpcwire	neog	+0.2743%	45.33 usd	45.35	+0.1240	113,977	45.90	44.93	45.21	45.42	24.80	23,190,000						
insidestocks	neog	+0.27%	45.33	45.35	+0.12	107848	45.90	44.93					price earnings ratio: 49.28					
investopedia	neog	+0.27 %	$45.33	45.35	+0.12				45.21									
investorguide	neog	+0.27%	45.334	45.35	+0.124		45.899	44.93		43.65	24.84		49.68	1.051b			0.91	
marketintellisearch	neog	0.27 %	$45.33	$45.35	0.12	127.90k	$45.90	$44.93	$45.21			23.19m	49.68	1.05b	0.0 %		0.91	
marketwatch	neog	+0.27%	$45.36	open: 45.35	+0.12	4,139	$45.90	$44.93	$45.21	$45.90	$24.84		50.44	$1.04b			0.90	
minyanville	neog	+0.2743%	45.33 usd	45.35	+0.1240	113,977	45.90	44.93	45.21	45.42	24.80	23,190,000						
msn-money	neog	+0.27%	45.33	45.35	+0.12	113,977	45.90	44.93	45.21	45.51	24.80	23.19 mil	49.82	1.05 bil			0.91	
nasdaq-com	neog	0.27%	$ 45.334	$ 45.35	0.124	113,977	$ 45.899	$ 44.93	$ 45.21	$ 45.51	$ 24.80	23,190,000	49.28	$ 1,051,295,460			$ 0.92	
optimum	neog	+0.27%	45.33 ( 4:30 pm edt)	45.35	+0.12	113,977	45.90	44.93	45.21	45.51	24.80	23.19m	49.3	1.1b			0.92	
paidcontent	neog	+0.2743%	45.33 usd	45.35	+0.1240	113,977	45.90	44.93	45.21	45.42	24.80	23,190,000						
pc-quote	neog	0.27%	45.334	45.35	0.12	113,977	45.899	44.93	45.21	45.51	24.80	23,126,569	49.68132	1,048,420,000				
personal-wealth-biz	neog	+0.27%	45.334	45.35		114,888	45.899	44.93	45.21	43.65	24.84		49.68			0.00	0.91	
predictwallstreet	neog	+0.27%	45.33		+0.12	113,977												
raymond-james	neog	0.27	45.33	45.35	0.12	113,977	45.90	44.93	45.33	45.51	24.80		48.23				0.94	
renewable-energy-world	neog	+0.2743%	45.33 usd	45.35	+0.1240	113,977	45.90	44.93	45.21	45.42	24.80	23,190,000						
screamingmedia	neog	+0.27%	$	open: 45.35	+0.12	3,228	$45.90	$44.93	$45.21	$45.90	$24.84		50.44	$1.04b			0.90	
scroli	neog	%	neog			0												
simple-stock-quotes	neog	+0.27%	last trade: 45.33		change: 0.124								p/e ratio: 49.68					
smartmoney	neog	(0.27%)	45.33	$45.35	0.12	113,977	$45.90	$44.93	$45.21	$45.51	$24.80			1,048,400	0.00%	$0.00		
stocknod	neog	+0.2743%	45.33 usd	45.35	+0.1240	113,977	45.90	44.93	45.21	45.42	24.80	23,190,000						
stockpickr	neog	0.27%	$45.33 0.12 | 0.27%	45.35	0.12	113.98k	45.90	44.93	45.21	45.51	24.80							
stocksmart	neog	.0 %	$42.95	41.69	0	24,339	45.49	42.95										
stocktwits	neog	0.24%	45.32		+0.11													
streetinsider-com	neog	0.27%	45.33	$45.35	+0.12	113,977	$45.90	$44.93	$45.21	$45.51	$24.80		49.27				$0.92	
thecramerreport	neog		45.334	45.35	+0.124	113977	45.899	44.93										
thestree	neog	0.27%	$45.33	45.35	0.12	113977	45.9	44.93	45.21	-45.51	24.8	2.319e7		1.0414629e9				
tickerspy	neog	0.27%	$45.33	45.35	+0.12	113,977	45.90	44.93	45.21	45.51	24.80		49.7	1.0b	0.00%	$0.00		
tmx-quotemedia	neog	0.27%	45.334	45.350	0.124	114,888	45.899	44.930	45.210	45.510	24.800	23,190,000	49.10	1,051,295,460			0.92	
updown	neog	0.27%	$45.33	$45.35	$0.12	110,749	$45.90	$44.93	$45.21	$45.51	$24.80	23.19b	50.15	$1.04b			0.90	
wallstreetsurvivor	neog	0.27%	45.33	45.35	0.12	110,749	45.90	44.93		45.51	24.80		49.10	$1b			0.76	
yahoo-finance	neog	0.27%	45.33	45.35	0.12	113,977	45.90	44.93	45.21	45.90	24.80		49.82	1.05b			0.91	
ycharts-com	neog	+0.24%	45.32		+0.11					45.51	24.80		49.26	1.05b	0.00%		0.92	
zacks	neog	(0.27%)	45.33		0.12	vol.  113,977	45.90	44.93		45.90	24.80		49.14	1.05 b	0.00	0.00	.92	
advfn	cers	0.67	3.02	3.02	0.02	236953	3.07	3.0										
barchart	cers	+0.67%	3.02	3.02	+0.02	252,541	3.07	3.00	3.00	4.01	2.11		0.00	$143.75 m			-0.41	
barrons	cers	0.67%	3.02	3.02	+0.02	236,953	3.07	3.00				40.30 million		$140.42 million	cers has not issued dividends in more than 1 year.			
bloomberg	cers	0.667%	3.020	3.020	0.020	236,953	3.070	3.000		4.01	2.11	47.600mil		143.752mil			-0.410	
boston-com	cers	+0.6667%	3.020 usd	3.020	+0.0200	236,953	3.070	3.000	3.000	4.010	2.110	47,600,000						
bostonmerchant	cers	+0.6667%	3.020 usd	3.020	+0.0200	236,953	3.070	3.000	3.000	4.010	2.110	47,600,000						
business-insider	cers	+0.6667%	3.020 usd	3.020	+0.0200	236,953	3.070	3.000	3.000	4.010	2.110	47,600,000						
chron	cers	+0.6667%	3.020 usd	3.020	+0.0200	236,953	3.070	3.000	3.000	4.010	2.110	47,600,000						
cio-com	cers	+0.67%	3.020 usd	3.020	+0.0200	236,953	3.070	3.000	3.000	4.010	2.110	47,600,000		144m				
cnn-money	cers	+0.67%	3.02	3.02	+0.02	230,836	3.07	3.00	3.00				nm	$143.8m				
easystockalterts	cers	0.66%	3.02	3.02	+0.02	236953	3.07	3.00	3.00	4.01	2.11						-0.40	
eresearch-fidelity-com	cers	0.67%	3.0200	3.0200	0.0200	236,953	3.0700	3.0000	3.0000	4.0100	2.1100	47,600,000	nm	$142.80m				
finance-abc7-com	cers	+0.6667%	3.020 usd	3.020	+0.0200	236,953	3.070	3.000	3.000	4.010	2.110	47,600,000						
finance-abc7chicago-com	cers	+0.6667%	3.020 usd	3.020	+0.0200	236,953	3.070	3.000	3.000	4.010	2.110	47,600,000						
financial-content	cers	+0.6667%	3.020 usd	3.020	+0.0200	236,953	3.070	3.000	3.000	4.010	2.110	47,600,000						
finapps-forbes-com	cers	0.7%	$3.02	3.02	0.02	236,953	3.07	3.00	3.00	4.01	2.11	48 mil		144 mil	0.0	0.00	-0.41	
finviz	cers	0.67%	3.02			236,953			3.00	-24.69%	43.13%	47.60m		142.80m			-0.40	
fool	cers	+0.67%	$3.02	$3.02	0.02	236,953	$3.07	$3.00	$3.00	$4.01	$2.11		0.00	$143.75m				
foxbusiness	cers		$3.02		+0.02	238,823			$3.00									
google-finance	cers	(0.67%)	3.02	3.02	+0.02	236,953.00	3.07	3.00		4.01	2.11	47.60m		143.75m			-0.40	
howthemarketworks	cers	0.667%	3.02	3.02	0.02	229,936	3.07	3	3									
hpcwire	cers	+0.6667%	3.020 usd	3.020	+0.0200	236,953	3.070	3.000	3.000	4.010	2.110	47,600,000						
insidestocks	cers	+0.67%	3.02	3.02	+0.02	236953	3.07	3.00										
investopedia	cers	+0.67 %	$3.02	3.02	+0.02				3.00									
investorguide	cers	+0.67%	3.02	3.02	+0.02		3.07	3.00		4.01	2.11			143.7m			-0.394	
marketintellisearch	cers	0.67 %	$3.02	$3.02	0.02	227.70k	$3.07	$3.01	$3.00			47.60m	0.00	0.14b	0.0 %		-0.40	
marketwatch	cers	+0.67%	$3.02	open: 3.02	+0.02	8,287	$3.07	$3.00	$3.00	$4.01	$2.11			$140.42m				
minyanville	cers	+0.6667%	3.020 usd	3.020	+0.0200	236,953	3.070	3.000	3.000	4.010	2.110	47,600,000						
msn-money	cers	+0.67%	3.02	3.02	+0.02	236,953	3.07	3.00	3.00	4.01	2.11	47.60 mil	-7.74	142.8 mil			-0.40	
nasdaq-com	cers	0.67%	$ 3.02	$ 3.02	0.02	236,953	$ 3.07	$ 3	$ 3	$ 4.01	$ 2.11	47,600,000		$ 143,752,000			$ -0.41	
optimum	cers	+0.67%	3.02 ( 4:30 pm edt)	3.02	+0.02	236,953	3.07	3.00	3.00	4.01	2.11	47.60m		143.8m			-0.40	
paidcontent	cers	+0.6667%	3.020 usd	3.020	+0.0200	236,953	3.070	3.000	3.000	4.010	2.110	47,600,000						
pc-quote	cers	0.67%	3.02	3.02	0.02	236,953	3.07	3.0	3.0	4.01	2.11	47,284,768	-7.69231	142,800,000				
personal-wealth-biz	cers	+0.67%	3.02	3.02		238,823	3.07	3.00	3.00	4.01	2.11					0.00	-0.394	
predictwallstreet	cers	+0.67%	3.02		+0.02	236,953												
raymond-james	cers	0.67	3.02	3.02	0.02	236,953	3.07	3.00	3.02	4.01	2.11						-0.41	
renewable-energy-world	cers	+0.6667%	3.020 usd	3.020	+0.0200	236,953	3.070	3.000	3.000	4.010	2.110	47,600,000						
screamingmedia	cers	+0.67%	$	open: 3.02	+0.02	6,417	$3.07	$3.00	$3.00	$4.01	$2.11			$140.42m				
scroli	cers	%	cers			0												
simple-stock-quotes	cers	+0.67%	last trade: 3.02		change: 0.020													
smartmoney	cers	(0.67%)	3.02	$3.02	0.02	236,953	$3.07	$3.00	$3.00	$4.01	$2.11			142,800	0.00%	$0.00		
stocknod	cers	+0.6667%	3.020 usd	3.020	+0.0200	236,953	3.070	3.000	3.000	4.010	2.110	47,600,000						
stockpickr	cers	0.67%	$3.02 0.02 | 0.67%	3.02	0.02	236.95k	3.07	3.00	3.00	4.01	2.11							
stocksmart	cers	.0 %	$2.88	2.48	0	62,539	2.97	2.87										
stocktwits	cers	0.67%	3.02		+0.02													
streetinsider-com	cers	0.67%	3.02	$3.02	+0.02	236,953	$3.07	$3.00	$3.00	$4.01	$2.11						$-0.40	
thecramerreport	cers		3.02	3.02	+0.02	236953	3.07	3.00										
thestree	cers	0.67%	$3.02	3.02	0.02	236953	3.07	3.0	3.0	-4.01	2.11	4.76e7		1.4042e8				
tickerspy	cers	0.67%	$3.02	3.02	+0.02	236,953	3.07	3.00	3.00	4.01	2.11		-7.7	142.8m	0.00%	$0.00		
tmx-quotemedia	cers	0.67%	3.020	3.020	0.020	238,823	3.070	3.000	3.000	4.010	2.110	47,600,000		143,752,000			-0.40	
updown	cers	0.67%	$3.02	$3.02	$0.02	230,636	$3.07	$3.00	$3.00	$4.01	$2.11	47.60b		$143m			-0.39	
wallstreetsurvivor	cers	0.67%	3.02	3.02	0.02	229,936	3.07	3.00		4.01	2.11			$143m			-0.42	
yahoo-finance	cers	0.67%	3.02	3.02	0.02	236,953	3.07	3.00	3.00	4.01	2.11			143.75m			-0.39	
ycharts-com	cers	+0.67%	3.02		+0.02					4.01	2.11			143.75m	0.00%		-0.39	
zacks	cers	(0.67%)	3.02		0.02	vol.  236,953	3.07	3.00		4.01	2.11			142.80 m	0.00	0.00	-.4	
advfn	sri	1.22	14.92	14.76	0.18	101107	15.18	14.73										
barchart	sri	+1.22%	14.92	14.84	+0.18	101,107	15.18	14.73	14.74	17.22	7.02		26.82	$387.77 m			+0.50	
barrons	sri	1.22%	14.92	14.76	+0.18	96,675	15.18	14.73				24.33 million		$390.14 million	sri has not issued dividends in more than 1 year.			
bloomberg	sri	1.221%	14.920	14.760	0.180	101,107	15.180	14.730		17.22	7.02	26.450mil	27.630	394.628mil			0.540	
boston-com	sri	+1.221%	14.92 usd	14.76	+0.1800	101,107	15.18	14.73	14.74	17.22	7.020	26,449,565						
bostonmerchant	sri	+1.221%	14.92 usd	14.76	+0.1800	101,107	15.18	14.73	14.74	17.22	7.020	26,449,565						
business-insider	sri	+1.221%	14.92 usd	14.76	+0.1800	101,107	15.18	14.73	14.74	17.22	7.020	26,449,565						
chron	sri	+1.221%	14.92 usd	14.76	+0.1800	101,107	15.18	14.73	14.74	17.22	7.020	26,449,565						
cio-com	sri	+1.22%	14.92 usd	14.76	+0.1800	101,107	15.18	14.73	14.74	17.22	7.020	26,449,565	29.84	395m				
cnn-money	sri	+1.22%	14.92	14.76	+0.18	100,068	15.18	14.73	14.74				29.8	$394.6m				
easystockalterts	sri	1.22%	14.92	14.76	+0.18	100068	15.18	14.73	14.74	17.22	7.02		29.84				0.50	
eresearch-fidelity-com	sri	1.22%	14.9200	14.7600	0.1800	101,107	15.1800	14.7300	14.7400	17.2200	7.0200	26,450,000	29.48	$389.87m				
finance-abc7-com	sri	+1.221%	14.92 usd	14.76	+0.1800	100,068	15.18	14.73	14.74	17.22	7.020	26,449,565						
finance-abc7chicago-com	sri	+1.221%	14.92 usd	14.76	+0.1800	100,068	15.18	14.73	14.74	17.22	7.020	26,449,565						
financial-content	sri	+1.221%	14.92 usd	14.76	+0.1800	100,068	15.18	14.73	14.74	17.22	7.020	26,449,565						
finapps-forbes-com	sri	1.2%	$14.92	14.76	0.18	100,068	15.18	14.73	14.74	17.22	7.02	26 mil	29.8	395 mil	0.0	0.00	0.50	
finviz	sri	1.22%	14.92			100,068			14.74	-13.36%	112.54%	26.45m	29.84	394.63m			0.50	
fool	sri	+1.22%	$14.92	$14.76	0.18	100,068	$15.18	$14.73	$14.74	$17.22	$7.02		26.40	$394.63m				
foxbusiness	sri		$14.92		+0.18	101,107			$14.74									
google-finance	sri	(1.22%)	14.92	14.76	+0.18	100,068.00	15.18	14.73		17.22	7.02	26.45m	29.85	394.63m			0.50	
howthemarketworks	sri	1.221%	14.92	14.76	0.18	96,675	15.18	14.73	14.74									
hpcwire	sri	+1.221%	14.92 usd	14.76	+0.1800	101,107	15.18	14.73	14.74	17.22	7.020	26,449,565						
insidestocks	sri	+1.22%	14.92	14.84	+0.18	96675	15.18	14.73					price earnings ratio: 29.84					
investopedia	sri	+1.22 %	$14.92	14.76	+0.18				14.74									
investorguide	sri	+1.22%	14.92	14.76	+0.18		15.18	14.73		17.22	7.02		30.71	381.9m			0.48	
marketintellisearch	sri	1.22 %	$14.92	$14.76	0.18	76.60k	$15.18	$14.73	$14.74			26.45m	29.48	0.39b	0.0 %		0.50	
marketwatch	sri	+1.22%	$14.92	open: 14.76	+0.18	5,132	$15.18	$14.73	$14.74	$17.22	$7.03		29.95	$390.14m			0.50	
minyanville	sri	+1.221%	14.92 usd	14.76	+0.1800	100,068	15.18	14.73	14.74	17.22	7.020	26,449,565						
msn-money	sri	+1.22%	14.92	14.76	+0.18	100,068	15.18	14.73	14.74	17.22	7.02	26.45 mil	30.45	389.87 mil			0.50	
nasdaq-com	sri	1.22%	$ 14.92		0.18	100,068	$ 15.18	$ 14.73	$ 14.74	$ 17.22	$ 7.02	26,450,000	29.84	$ 394,634,000			$ 0.50	
optimum	sri	+1.22%	14.92 ( 4:15 pm edt)	14.76	+0.18	100,068	15.18	14.73	14.74	17.22	7.02	26.45m	29.8	394.6m			0.50	
paidcontent	sri	+1.221%	14.92 usd	14.76	+0.1800	100,068	15.18	14.73	14.74	17.22	7.020	26,449,565						
pc-quote	sri	1.22%	14.92	14.76	0.18	101,107	15.18	14.73	14.74	17.22	7.02	26,130,898	30.08163	389,873,000				
personal-wealth-biz	sri	+1.22%	14.92	14.76		101,107	15.18	14.73	14.74	17.22	7.02		30.71			0.00	0.48	
predictwallstreet	sri	+1.22%	14.92		+0.18	100,068												
raymond-james	sri	1.22	14.92	14.76	0.18	100,068	15.18	14.73	14.92	17.22	7.02		29.84				0.50	
renewable-energy-world	sri	+1.221%	14.92 usd	14.76	+0.1800	100,068	15.18	14.73	14.74	17.22	7.020	26,449,565						
screamingmedia	sri	+1.22%	$	open: 14.76	+0.18	5,132	$15.18	$14.73	$14.74	$17.22	$7.03		29.95	$390.14m			0.50	
scroli	sri	%	sri			0												
simple-stock-quotes	sri	+1.22%	last trade: 14.92		change: 0.180								p/e ratio: 30.71					
smartmoney	sri	(1.22%)	14.92	$14.76	0.18	101,107	$15.18	$14.73	$14.74	$17.22	$7.02			389,900	0.00%	$0.00		
stocknod	sri	+1.221%	14.92 usd	14.76	+0.1800	101,107	15.18	14.73	14.74	17.22	7.020	26,449,565						
stockpickr	sri	1.22%	$14.92 0.18 | 1.22%	14.83	0.18	100.07k	15.18	14.73	14.74	17.22	7.02							
stocksmart	sri	.0 %	$14.86	16	0	4,667	15.15	14.86										
stocktwits	sri	0.95%	14.88		+0.14													
streetinsider-com	sri	1.22%	14.92	$14.76	+0.18	100,068	$15.18	$14.73	$14.74	$17.22	$7.02		29.84				$0.50	
thecramerreport	sri		14.92	14.76	+0.18	101107	15.18	14.73										
thestree	sri	1.22%	$14.92	14.83	0.18	100068	15.18	14.73	14.74	-17.22	7.02	2.6449565e7		3.90131084e8				
tickerspy	sri	1.22%	$14.92	14.76	+0.18	101,107	15.18	14.73	14.74	17.22	7.02		30.1	377.3m	0.00%	$0.00		
tmx-quotemedia	sri	1.22%	14.920	14.760	0.180	101,107	15.180	14.730	14.740	17.220	7.020	26,449,565	29.50	394,627,510			0.50	
updown	sri	1.22%	$14.92	$14.76	$0.18	95,875	$15.18	$14.73	$14.74	$17.22	$7.02	26.45b	29.99	$390m			0.49	
wallstreetsurvivor	sri	1.22%	14.92	14.76	0.18	96,675	15.18	14.73		17.22	7.02		29.50	$390m			0.44	
yahoo-finance	sri	1.22%	14.92	14.76	0.18	100,068	15.18	14.73	14.74	17.22	7.02		31.08	381.91m			0.48	
ycharts-com	sri	+0.95%	14.88		+0.14					17.22	7.02		31.00	386.73m	0.00%		0.48	
zacks	sri	(1.22%)	14.92		0.18	vol.  100,068	15.18	14.73		17.22	7.02		26.8	389.87 m	0.00	0.00	.55	
advfn	ma	4.36	314.47	300.48	13.13	2414651	315.64	299.6										
barchart	ma	+4.36%	314.47	300.48	+13.13	2,414,651	315.64	299.60	301.34	315.64	190.64		20.81	$41.07 b	0.19%	$0.60	+14.88	
barrons	ma	4.36%	314.47	300.48	+13.13	2.412m	315.64	299.60				131.00 million		$39.41 billion	0.19%	$0.15		
bloomberg	ma	4.357%	314.470	300.480	13.130	2,414,651	315.640	299.600		315.64	191.00	120.665mil	21.105	40,128.160mil	0.144	0.150 regular cash	14.900	
boston-com	ma	+4.357%	314.47 usd	300.48	+13.13	2,414,651	315.64	299.60	301.34	309.81	191.00	120,665,389						
bostonmerchant	ma	+4.357%	314.47 usd	300.48	+13.13	2,414,651	315.64	299.60	301.34	309.81	191.00	120,665,389						
business-insider	ma	+4.357%	314.47 usd	300.48	+13.13	2,414,651	315.64	299.60	301.34	309.81	191.00	120,665,389						
chron	ma	+4.357%	314.47 usd	300.48	+13.13	2,414,651	315.64	299.60	301.34	309.81	191.00	120,665,389						
cio-com	ma	+4.36%	314.47 usd	300.48	+13.13	2,414,651	315.64	299.60	301.34	309.81	191.00	120,665,389	21.13	38b	0.2	0.6		
cnn-money	ma	+4.36%	314.47	300.48	+13.13	2,414,651	315.64	299.60	301.34				21.1	$37.9b	0.19%			
easystockalterts	ma	4.37%	314.47	300.48	+13.13	2414651	315.64	299.60	301.34	309.81	191.00		21.13				14.88	
eresearch-fidelity-com	ma	4.36%	314.4700	300.4800	13.1300	2,414,651	315.6400	299.6000	301.3400	309.8100	191.0000	120,665,000	20.25	$36.36b	0.20%	$0.150000		
finance-abc7-com	ma	+4.357%	314.47 usd	300.48	+13.13	2,414,651	315.64	299.60	301.34	309.81	191.00	120,665,389						
finance-abc7chicago-com	ma	+4.357%	314.47 usd	300.48	+13.13	2,414,651	315.64	299.60	301.34	309.81	191.00	120,665,389						
financial-content	ma	+4.357%	314.47 usd	300.48	+13.13	2,414,651	315.64	299.60	301.34	309.81	191.00	120,665,389						
finapps-forbes-com	ma	4.4%	$314.47	300.48	13.13	2,414,651	315.64	299.60	301.34	309.81	191.00	121 mil	21.1	38 bil	0.2	0.60	14.88	
finviz	ma	4.36%	314.47			2,414,651			301.34	1.50%	64.96%	120.67m	21.15	37.95b		0.60	14.87	
fool	ma	+4.36%	$314.47	$300.48	13.13	2,414,551	$315.64	$299.60	$301.34	$309.81	$191.00		20.80	$40.01b	0.20%	0.60		
foxbusiness	ma		$314.47		+13.13	2,414,851			$301.34									
google-finance	ma	(4.36%)	314.47	300.48	+13.13	2.41m	315.64	299.60		315.64	191.00	127.24m	21.15	40.01b	0.19	0.15	14.87	
howthemarketworks	ma	4.357%	314.47	300.48	13.13	2,411,926	315.64	299.6	301.34									
hpcwire	ma	+4.357%	314.47 usd	300.48	+13.13	2,414,651	315.64	299.60	301.34	309.81	191.00	120,665,389						
insidestocks	ma	+4.36%	314.47	300.48	+13.13	2412326	315.64	299.60					price earnings ratio: 21.13					
investopedia	ma	+4.36 %	$314.47	300.48	+13.13				301.34									
investorguide	ma	+4.36%	314.47	300.48	+13.13		315.64	299.60		309.81	191.00		20.25	40.013b			14.88	
marketintellisearch	ma	4.36 %	$314.47	$300.48	13.13	2371.50k	$315.64	$299.60	$301.34			120.67m	20.26	36.36b	0.2 %		14.87	
marketwatch	ma	+4.36%	$314.47	open: 300.48	+13.13	15,608	$315.64	$299.60	$301.34	$315.64	$191.00		21.09	$39.41b	0.19%	0.15	14.91	
minyanville	ma	+4.357%	314.47 usd	300.48	+13.13	2,414,651	315.64	299.60	301.34	309.81	191.00	120,665,389						
msn-money	ma	+4.36%	314.47	300.48	+13.13	2.41 mil	315.64	299.60	301.34	309.81	191.00	120.67 mil	21.13	36.36 bil	0.20%	0.60	14.87	
nasdaq-com	ma	4.36%	$ 314.47		13.13	2,414,651	$ 315.64	$ 299.60	$ 301.34	$ 309.81	$ 191	120,665,000	21.13	$ 37,945,522,550	0.2 %	$0.600000	$ 14.88	
optimum	ma	+4.36%	314.47 ( 4:15 pm edt)	300.48	+13.13	2,414,651	315.64	299.60	301.34	309.81	191.00	120.67m	21.1	37.9b	0.19	0.60	14.88	
paidcontent	ma	+4.357%	314.47 usd	300.48	+13.13	2,414,651	315.64	299.60	301.34	309.81	191.00	120,665,389						
pc-quote	ma	4.36%	314.47	300.48	13.13	2,414,651	315.64	299.6	301.34	309.81	191.00	115,626,896	20.25134	36,361,190,000		0.15		
personal-wealth-biz	ma	+4.36%	314.47	300.48		2,414,851	315.64	299.60	301.34	309.81	191.00		20.25		0.20	0.60	14.88	
predictwallstreet	ma	+3.85%	312.94		+11.60	1,857,204												
raymond-james	ma	4.36	314.47	300.48	13.13	2,414,651	315.64	299.60	314.47	309.81	191.00		21.05				14.94	
renewable-energy-world	ma	+4.357%	314.47 usd	300.48	+13.13	2,414,651	315.64	299.60	301.34	309.81	191.00	120,665,389						
screamingmedia	ma	+4.36%	$	open: 300.48	+13.13	15,608	$315.64	$299.60	$301.34	$315.64	$191.00		21.09	$39.41b	0.19%	0.15	14.91	
scroli	ma	4.36%	ma 314.47	300.48	13.13	2,244,846	315.64	299.60	301.34	315.64	191.00		21.15				14.87	
simple-stock-quotes	ma	+4.36%	last trade: 314.47		change: 13.130								p/e ratio: 20.25					
smartmoney	ma	(4.36%)	314.47	$300.48	13.13	2,414,651	$315.64	$299.60	$301.34	$309.81	$191.00			36,361,300	0.20%	$0.15		
stocknod	ma	+4.357%	314.47 usd	300.48	+13.13	2,414,651	315.64	299.60	301.34	309.81	191.00	120,665,389						
stockpickr	ma	4.36%	$314.47 13.13 | 4.36%	300.48	13.13	2.41m	315.64	299.60	301.34	309.81	191.00							
stocksmart	ma	.0 %	$280.95	223.53	0	108,206	287.1	280.83										
stocktwits	ma	4.35%	314.46		+13.12													
streetinsider-com	ma	4.36%	314.47	$300.48	+13.13	2,414,651	$315.64	$299.60	$301.34	$309.81	$191.00		21.13				$14.88	
thecramerreport	ma		314.47	300.48	+13.13	2414651	315.64	299.60										
thestree	ma	4.36%	$314.47	300.48	13.13	2414651	315.64	299.6	301.34	-309.81	191.0	1.27240394e8		3.7370070973e10				
tickerspy	ma	4.36%	$314.47	300.48	+13.13	2,414,651	315.64	299.60	301.34	309.81	191.00		20.3	38.7b	0.20%	$0.15		
tmx-quotemedia	ma	4.36%	314.470	300.480	13.130	2,414,851	315.640	299.600	301.340	309.810	191.000	120,665,389	20.30	37,945,644,879	0.199	0.150 usd	14.88	
updown	ma	4.36%	$314.47	$300.48	$13.13	2,399,213	$315.64	$299.60	$301.34	$309.81	$191.00	127.24b	20.21	$38.34b			14.91	
wallstreetsurvivor	ma	4.36%	314.47	300.48	13.13	2,411,926	315.64	299.60		309.81	191.00		20.30	$36b	0.20%	0.60 -	14.05	
yahoo-finance	ma	4.36%	314.47	300.48	13.13	2,414,651	315.64	299.60	301.34	315.64	191.00		21.13	40.01b	0.20%	0.60	14.88	
ycharts-com	ma	+4.35%	314.46		+13.12					309.78	191.00		21.13	41.07b	0.19%		14.88	
zacks	ma	(4.36%)	314.47		13.13	vol.  2,414,651	315.64	299.60		315.64	191.00		20.25	38.34 b	0.20	0.60	14.88	
advfn	dwa	3.28	20.76	20.13	0.66	1324911	20.95	20.13										
barchart	dwa	+3.28%	20.76	20.13	+0.66	1,324,911	20.95	20.13	20.10	37.74	19.81		10.93	$1.75 b			+1.83	
barrons	dwa	3.28%	20.76	20.13	+0.66	1.325m	20.95	20.13				87.18 million		$1.67 billion	dwa has not issued dividends in more than 1 year.			
bloomberg	dwa	3.284%	20.760	20.130	0.660	1,324,911	20.950	20.130		37.74	19.80	72.664mil	4.202	1,752.947mil			4.940	
boston-com	dwa	+3.284%	20.76 usd	20.13	+0.6600	1,324,911	20.95	20.13	20.10	37.74	19.80	72,664,193						
bostonmerchant	dwa	+3.284%	20.76 usd	20.13	+0.6600	1,324,911	20.95	20.13	20.10	37.74	19.80	72,664,193						
business-insider	dwa	+3.284%	20.76 usd	20.13	+0.6600	1,324,911	20.95	20.13	20.10	37.74	19.80	72,664,193						
chron	dwa	+3.284%	20.76 usd	20.13	+0.6600	1,324,911	20.95	20.13	20.10	37.74	19.80	72,664,193						
cio-com	dwa	+3.28%	20.76 usd	20.13	+0.6600	1,324,911	20.95	20.13	20.10	37.74	19.80	72,664,193	11.41	2b				
cnn-money	dwa	+3.28%today&rsquo;s change	20.76data as of 4:00pm et	20.13	+0.66	1,315,098	20.95	20.13	20.10				11.4	$1.5b				
easystockalterts	dwa	3.28%	20.76	20.13	+0.66	1324911	20.95	20.13	20.10	37.74	19.81		11.41				1.82	
eresearch-fidelity-com	dwa	3.28%	20.7600	20.1300	0.6600	1,324,911	20.9500	20.1300	20.1000	37.7400	19.8050	83,503,000	10.98	$1.68b				
finance-abc7-com	dwa	+3.284%	20.76 usd	20.13	+0.6600	1,324,911	20.95	20.13	20.10	37.74	19.80	72,664,193						
finance-abc7chicago-com	dwa	+3.284%	20.76 usd	20.13	+0.6600	1,324,911	20.95	20.13	20.10	37.74	19.80	72,664,193						
financial-content	dwa	+3.284%	20.76 usd	20.13	+0.6600	1,324,911	20.95	20.13	20.10	37.74	19.80	72,664,193						
finapps-forbes-com	dwa	3.3%	$20.76	20.13	0.66	1,324,911	20.95	20.13	20.10	37.74	19.80	73 mil	11.3	2 bil	0.0	0.00	1.83	
finviz	dwa	3.28%	20.76			1,324,631			20.10	-44.99%	4.80%	83.50m	10.98	1.68b			1.83	
fool	dwa	+3.28%	$20.76	$20.13	0.66	1,324,631	$20.95	$20.13	$20.10	$37.74	$19.81		11.00	$1.73b				
foxbusiness	dwa		$20.76		+0.66	1,324,911			$20.10									
google-finance	dwa	(3.28%)	20.76	20.13	+0.66	1.32m	20.95	20.13		37.74	19.81	83.50m	11.33	1.73b			1.83	
howthemarketworks	dwa	3.284%	20.76	20.13	0.66	1,322,231	20.95	20.13	20.1									
hpcwire	dwa	+3.284%	20.76 usd	20.13	+0.6600	1,324,911	20.95	20.13	20.10	37.74	19.80	72,664,193						
insidestocks	dwa	+3.28%	20.76	20.13	+0.66	1324631	20.95	20.13					price earnings ratio: 11.34					
investopedia	dwa	+3.28 %	$20.76	20.13	+0.66				20.10									
investorguide	dwa	+3.28%	20.76	20.19	+0.66		20.95	20.13		37.74	19.81		10.97	1.734b			1.832	
marketintellisearch	dwa	3.28 %	$20.76	$20.19	0.66	1306.20k	$20.95	$20.13	$20.10			83.50m	10.98	1.68b	0.0 %		1.83	
marketwatch	dwa	+3.28%	$20.76	open: 20.13	+0.66	8,972	$20.95	$20.13	$20.10	$37.74	$19.81		11.21	$1.67b			1.85	
minyanville	dwa	+3.284%	20.76 usd	20.13	+0.6600	1,324,911	20.95	20.13	20.10	37.74	19.80	72,664,193						
msn-money	dwa	+3.28%	20.76	20.13	+0.66	1.32 mil	20.95	20.13	20.10	37.74	19.81	83.50 mil	11.41	1.68 bil			1.83	
nasdaq-com	dwa	3.28%	$ 20.76	$ 20.13	0.66	1,324,911	$ 20.95	$ 20.13	$ 20.10	$ 37.74	$ 19.805	72,664,000	11.34	$ 1,508,504,640			$ 1.83	
optimum	dwa	+3.28%	20.76 ( 4:30 pm edt)	20.13	+0.66	1,324,631	20.95	20.13	20.10	37.74	19.80	72.66m	11.4	1.5b			1.82	
paidcontent	dwa	+3.284%	20.76 usd	20.13	+0.6600	1,324,911	20.95	20.13	20.10	37.74	19.80	72,664,193						
pc-quote	dwa	3.28%	20.76	20.13	0.66	1,324,911	20.95	20.13	20.1	37.74	19.81	70,353,873	11.04396	1,460,546,000				
personal-wealth-biz	dwa	+3.28%	20.76	20.19		1,324,911	20.95	20.13	20.10	37.74	19.81		10.97			0.00	1.832	
predictwallstreet	dwa	+3.28%	20.76		+0.66	1,324,911												
raymond-james	dwa	3.28	20.76	20.13	0.66	1,324,911	20.95	20.13	20.76	37.74	19.81		11.16				1.86	
renewable-energy-world	dwa	+3.284%	20.76 usd	20.13	+0.6600	1,324,911	20.95	20.13	20.10	37.74	19.80	72,664,193						
screamingmedia	dwa	+3.28%	$	open: 20.13	+0.66	8,972	$20.95	$20.13	$20.10	$37.74	$19.81		11.21	$1.67b			1.85	
scroli	dwa	%	dwa			0												
simple-stock-quotes	dwa	+3.28%	last trade: 20.76		change: 0.660								p/e ratio: 10.97					
smartmoney	dwa	(3.28%)	20.76	$20.13	0.66	1,324,911	$20.95	$20.13	$20.10	$37.74	$19.80			1,460,600	0.00%	$0.00		
stocknod	dwa	+3.284%	20.76 usd	20.13	+0.6600	1,324,911	20.95	20.13	20.10	37.74	19.80	72,664,193						
stockpickr	dwa	3.28%	$20.76 0.66 | 3.28%	20.13	0.66	1.32m	20.95	20.13	20.10	37.74	19.81							
stocksmart	dwa	.0 %	$23.22	29.19	0	272,642	23.85	23.02										
stocktwits	dwa	3.28%	20.76		+0.66													
streetinsider-com	dwa	3.28%	20.76	$20.13	+0.66	1,324,911	$20.95	$20.13	$20.10	$37.74	$19.81		11.41				$1.82	
thecramerreport	dwa		20.76	20.19	+0.66	1324911	20.95	20.13										
thestree	dwa	3.28%	$20.76	20.13	0.66	1324631	20.95	20.13	20.1	-37.74	19.81	8.3502924e7		1.454010502e9				
tickerspy	dwa	3.28%	$20.76	20.13	+0.66	1,324,911	20.95	20.13	20.10	37.74	19.80		11.0	1.6b	0.00%	$0.00		
tmx-quotemedia	dwa	3.28%	20.760	20.130	0.660	1,324,911	20.950	20.130	20.100	37.740	19.805	83,502,924	11.00	1,733,520,702			1.82	
updown	dwa	3.28%	$20.76	$20.13	$0.66	1,315,098	$20.95	$20.13	$20.10	$37.74	$19.80	83.50b	10.77	$1.67b			1.87	
wallstreetsurvivor	dwa	3.28%	20.76	20.13	0.66	1,322,231	20.95	20.13		37.74	19.81		11.00	$1b			1.96	
yahoo-finance	dwa	3.28%	20.76	20.19	0.66	1,324,911	20.95	20.13	20.10	37.74	19.81		11.33	1.73b			1.83	
ycharts-com	dwa	+3.28%	20.76		+0.66					37.74	19.85		11.41	1.75b	0.00%		1.82	
zacks	dwa	(3.28%)	20.76		0.66	vol.  1,324,911	20.95	20.13		37.74	19.81		10.98	1.68 b	0.00	0.00	1.83	
advfn	amph	0.00	32.47		0.0													
barrons	amph																	
bloomberg	amph																	
boston-com	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	23.69	6,827,481						
bostonmerchant	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	23.69	6,827,481						
business-insider	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	23.69	6,827,481						
chron	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	23.69	6,827,481						
cio-com	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	23.69	6,827,481	9.930	222m				
cnn-money	amph																	
easystockalterts	amph	0.00%	32.47	24.00	+0.00	490861	32.47	32.47	32.47	32.54	21.51		9.41				3.45	
finance-abc7-com	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	23.69	6,827,481						
finance-abc7chicago-com	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	23.69	6,827,481						
financial-content	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	23.69	6,827,481						
fool	amph	0%	$32.47	$0.00	0.00	0	$32.50	$32.47	$32.47	$32.80	$21.51		9.40	$221.91m	1.40%	0.30		
foxbusiness	amph		$32.47		-0.02	46,340			$32.49									
howthemarketworks	amph																	
hpcwire	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	23.69	6,827,481						
insidestocks	amph			symbol			exchange											
investorguide	amph		0.00															
marketintellisearch	amph	-5.32 %	$12.47	$13.20	-0.70	70.50k	$13.20	$12.36	$13.17						%			
marketwatch	amph																	
minyanville	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	23.69	6,827,481						
msn-money	amph	+1.61%	54.86	53.82	+0.87	1.39 mil	54.90	53.51	53.99	59.11	38.36	176.16 mil	18.41	9.51 bil	0.11%	0.06	2.97	
paidcontent	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	23.69	6,827,481						
pc-quote	amph	0.00%				0						0		0				
personal-wealth-biz	amph					0												
raymond-james	amph																	
renewable-energy-world	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	23.69	6,827,481						
screamingmedia	amph																	
scroli	amph	%	amph			0												
simple-stock-quotes	amph		last trade: 0.00		change: 0.000													
smartmoney	amph																	
stocknod	amph	0.00%	32.47 usd		+0.00	0	32.47	32.47	32.47	32.55	23.69	6,827,481						
stockpickr	amph	-0.06%	$32.47 -0.02 | -0.06%	32.47	-0.02	46.34k	32.50	32.47	32.49	32.80	21.51							
stocksmart	amph	%	$32.47	32.47		17,366	32.49	32.47										
stocktwits	amph	-0.06%	32.47		-0.02													
streetinsider-com	amph	-0%	32.47	$24.00		490,861	$32.47	$32.47	$32.47	$32.54	$21.51		9.41				$3.45	
thecramerreport	amph		0.00															
thestree	amph	-0.06%	$32.47	32.47	-0.02	46340	32.5	32.47	32.49	-32.8	21.51	6827481.0		2.21688308e8				
tickerspy	amph	0.00%	$32.47	0.00	0.00		0.00	0.00	32.47	32.80	21.51		9.8		0.00%	$0.30		
tmx-quotemedia	amph																	
wallstreetsurvivor	amph	-			-		- -											
ycharts-com	amph																	
zacks	amph																	
advfn	qdel	0.99	15.3	15.19	0.15	135224	15.43	15.04										
barchart	qdel	+0.99%	15.30	15.19	+0.15	149,787	15.43	15.04	15.15	16.30	10.75		51.83	$507.04 m			+0.04	
barrons	qdel	0.99%	15.30	15.19	+0.15	135,224	15.43	15.04				28.58 million		$498.48 million	qdel has not issued dividends in more than 1 year.			
bloomberg	qdel	0.990%	15.300	15.190	0.150	135,224	15.430	15.040		16.30	10.75	33.166mil	306.000	507.433mil			0.050	
boston-com	qdel	+0.9901%	15.30 usd	15.19	+0.1500	135,224	15.43	15.04	15.15	16.30	10.75	33,165,573						
bostonmerchant	qdel	+0.9901%	15.30 usd	15.19	+0.1500	135,224	15.43	15.04	15.15	16.30	10.75	33,165,573						
business-insider	qdel	+0.9901%	15.30 usd	15.19	+0.1500	135,224	15.43	15.04	15.15	16.30	10.75	33,165,573						
chron	qdel	+0.9901%	15.30 usd	15.19	+0.1500	135,224	15.43	15.04	15.15	16.30	10.75	33,165,573						
cio-com	qdel	+0.99%	15.30 usd	15.19	+0.1500	135,224	15.43	15.04	15.15	16.30	10.75	33,165,573	382.50	507m				
cnn-money	qdel	+0.99%	15.30	15.19	+0.15	135,224	15.43	15.04	15.15				382.5	$507.4m				
easystockalterts	qdel	0.99%	15.30	15.19	+0.15	135224	15.43	15.04	15.15	16.30	10.75		382.50				0.04	
eresearch-fidelity-com	qdel	0.99%	15.3000	15.1900	0.1500	135,224	15.4300	15.0400	15.1500	16.2982	10.7500	33,166,000	505.00	$502.46m				
finance-abc7-com	qdel	+0.9901%	15.30 usd	15.19	+0.1500	135,224	15.43	15.04	15.15	16.30	10.75	33,165,573						
finance-abc7chicago-com	qdel	+0.9901%	15.30 usd	15.19	+0.1500	135,224	15.43	15.04	15.15	16.30	10.75	33,165,573						
financial-content	qdel	+0.9901%	15.30 usd	15.19	+0.1500	135,224	15.43	15.04	15.15	16.30	10.75	33,165,573						
finapps-forbes-com	qdel	1.0%	$15.30	15.19	0.15	135,224	15.43	15.04	15.15	16.29	10.75	33 mil	510.0	507 mil	0.0	0.00	0.03	
finviz	qdel	0.99%	15.30			135,224			15.15	-6.13%	42.33%	33.17m	378.75	502.53m			0.04	
fool	qdel	+0.99%	$15.30	$15.19	0.15	135,224	$15.43	$15.04	$15.15	$16.30	$10.75		375.80	$507.43m				
foxbusiness	qdel		$15.30		+0.15	136,343			$15.15									
google-finance	qdel	(0.99%)	15.30	15.19	+0.15	135,224.00	15.43	15.04		16.30	10.75	33.17m	395.35	507.43m			0.04	
howthemarketworks	qdel	0.99%	15.3	15.19	0.15	131,070	15.43	15.04	15.15									
hpcwire	qdel	+0.9901%	15.30 usd	15.19	+0.1500	135,224	15.43	15.04	15.15	16.30	10.75	33,165,573						
insidestocks	qdel	+0.99%	15.30	15.19	+0.15	135224	15.43	15.04					price earnings ratio: 69.55					
investopedia	qdel	+0.99 %	$15.30	15.19	+0.15				15.15									
investorguide	qdel	+0.99%	15.30	15.19	+0.15		15.43	15.04		15.31	10.48		154.59	507.4m			0.098	
marketintellisearch	qdel	0.99 %	$15.30	$15.19	0.15	148.60k	$15.43	$15.19	$15.15			33.17m	378.75	0.50b	0.0 %		0.04	
marketwatch	qdel	+0.99%	$15.30	open: 15.19	+0.15	4,773	$15.43	$15.04	$15.15	$16.30	$10.75		186.59	$498.49m			0.08	
minyanville	qdel	+0.9901%	15.30 usd	15.19	+0.1500	135,224	15.43	15.04	15.15	16.30	10.75	33,165,573						
msn-money	qdel	+0.99%	15.30	15.19	+0.15	135,224	15.43	15.04	15.15	16.30	10.75	33.17 mil	306.00	502.46 mil			0.04	
nasdaq-com	qdel	0.99%	$ 15.30	$ 15.19	0.15	135,224	$ 15.43	$ 15.04	$ 15.15	$ 16.2982	$ 10.75	33,166,000	382.5	$ 507,439,800			$ 0.04	
optimum	qdel	+0.99%	15.30 ( 4:30 pm edt)	15.19	+0.15	135,224	15.43	15.04	15.15	16.30	10.75	33.17m	382.5	507.4m			0.04	
paidcontent	qdel	+0.9901%	15.30 usd	15.19	+0.1500	135,224	15.43	15.04	15.15	16.30	10.75	33,165,573						
pc-quote	qdel	0.99%	15.3	15.19	0.15	135,224	15.43	15.04	15.15	16.30	10.75	32,840,843	303.0	502,465,000				
personal-wealth-biz	qdel	+0.99%	15.30	15.19		136,343	15.43	15.04	15.15	15.31	10.48		154.59			0.00	0.098	
predictwallstreet	qdel	+0.99%	15.30		+0.15	135,224												
raymond-james	qdel	0.99	15.30	15.19	0.15	135,224	15.43	15.04	15.30	16.30	10.75		510.00				0.03	
renewable-energy-world	qdel	+0.9901%	15.30 usd	15.19	+0.1500	135,224	15.43	15.04	15.15	16.30	10.75	33,165,573						
screamingmedia	qdel	+0.99%	$	open: 15.19	+0.15	3,654	$15.43	$15.04	$15.15	$16.30	$10.75		186.59	$498.49m			0.08	
scroli	qdel	%	qdel			0												
simple-stock-quotes	qdel	+0.99%	last trade: 15.30		change: 0.150								p/e ratio: 154.59					
smartmoney	qdel	(0.99%)	15.30	$15.19	0.15	135,224	$15.43	$15.04	$15.15	$16.30	$10.75			502,500	0.00%	$0.00		
stocknod	qdel	+0.9901%	15.30 usd	15.19	+0.1500	135,224	15.43	15.04	15.15	16.30	10.75	33,165,573						
stockpickr	qdel	0.99%	$15.30 0.15 | 0.99%	15.19	0.15	135.22k	15.43	15.04	15.15	16.30	10.75							
stocksmart	qdel	.0 %	$15.09	14.4	0	10,986	15.53	15.09										
stocktwits	qdel	0.99%	15.30		+0.15													
streetinsider-com	qdel	0.99%	15.30	$15.19	+0.15	135,224	$15.43	$15.04	$15.15	$16.30	$10.75		382.50				$0.04	
thecramerreport	qdel		15.30	15.19	+0.15	135224	15.43	15.04										
thestree	qdel	0.99%	$15.3	15.19	0.15	135224	15.43	15.04	15.15	-16.3	10.75	3.3165573e7		4.98478562e8				
tickerspy	qdel	0.99%	$15.30	15.19	+0.15	135,224	15.43	15.04	15.15	16.30	10.75		303.0	502.4m	0.00%	$0.00		
tmx-quotemedia	qdel	0.99%	15.300	15.190	0.150	136,343	15.430	15.040	15.150	16.298	10.750	33,165,573	378.80	507,433,267			0.04	
updown	qdel	0.99%	$15.30	$15.19	$0.15	131,570	$15.43	$15.04	$15.15	$16.30	$10.75	33.16b	166.28	$502m			0.09	
wallstreetsurvivor	qdel	0.99%	15.30	15.19	0.15	131,070	15.43	15.04		16.30	10.75		378.80	$502m			-0.39	
yahoo-finance	qdel	0.99%	15.30	15.19	0.15	135,224	15.43	15.04	15.15	16.30	10.75		156.12	507.42m			0.10	
ycharts-com	qdel	+0.99%	15.30		+0.15					16.30	10.75		306.00	507.04m	0.00%		0.05	
zacks	qdel	(0.99%)	15.30		0.15	vol.  135,224	15.43	15.04		16.30	10.75		52.24	502.46 m	0.00	0.00	.29	
advfn	me	0.00	26.25		0.0													
barrons	me																	
bloomberg	me																	
boston-com	me	+4.167%	0.2500 cad	0.2450	+0.0100	50,500	0.2550	0.2450	0.2400	0.4800	0.1700	157,207,097						
bostonmerchant	me	+4.167%	0.2500 cad	0.2450	+0.0100	50,500	0.2550	0.2450	0.2400	0.4800	0.1700	157,207,097						
business-insider	me	+4.167%	0.2500 cad	0.2450	+0.0100	50,500	0.2550	0.2450	0.2400	0.4800	0.1700	157,207,097						
chron	me	+4.167%	0.2500 cad	0.2450	+0.0100	50,500	0.2550	0.2450	0.2400	0.4800	0.1700	157,207,097						
cio-com	me	+4.17%	0.2500 cad	0.2450	+0.0100	50,500	0.2550	0.2450	0.2400	0.4800	0.1700	157,207,097	12.50	39m				
cnn-money	me																	
easystockalterts	me	0.00%	26.25	25.22	+0.00	1400	26.25	26.25	26.25	26.42	11.35		22.63				1.16	
finance-abc7-com	me	+4.167%	0.2500 cad	0.2450	+0.0100	50,500	0.2550	0.2450	0.2400	0.4800	0.1700	157,207,097						
finance-abc7chicago-com	me	+4.167%	0.2500 cad	0.2450	+0.0100	50,500	0.2550	0.2450	0.2400	0.4800	0.1700	157,207,097						
financial-content	me	+4.167%	0.2500 cad	0.2450	+0.0100	50,500	0.2550	0.2450	0.2400	0.4800	0.1700	157,207,097						
fool	me	0%	$26.25	$0.00	0.00	0	$26.72	$26.25	$26.50	$26.62	$11.35		21.50	$2.71b				
foxbusiness	me		$26.25		-0.25	9,230,223			$26.50									
google-finance	me	(4.17%)	0.250	0.25	+0.010	50,500.00	0.25	0.25		0.48	0.17	157.21m	51.02	39.30m			0.00	
howthemarketworks	me																	
hpcwire	me	+4.167%	0.2500 cad	0.2450	+0.0100	50,500	0.2550	0.2450	0.2400	0.4800	0.1700	157,207,097						
insidestocks	me			symbol			exchange											
investorguide	me		0.00															
marketintellisearch	me	0.98 %	$110.97	$109.84	1.08	482.30k	$111.36	$109.00	$109.89						%			
marketwatch	me	+4.17%	$0.25	open: 0.25	+0.01	50,500	$0.26	$0.25	$0.24	$0.48	$0.17			$37.73m				
minyanville	me	+4.167%	0.2500 cad	0.2450	+0.0100	50,500	0.2550	0.2450	0.2400	0.4800	0.1700	157,207,097						
msn-money	me																	
paidcontent	me	+4.167%	0.2500 cad	0.2450	+0.0100	50,500	0.2550	0.2450	0.2400	0.4800	0.1700	157,207,097						
pc-quote	me	0.00%				0						0		0				
personal-wealth-biz	me					0												
raymond-james	me																	
renewable-energy-world	me	+4.167%	0.2500 cad	0.2450	+0.0100	50,500	0.2550	0.2450	0.2400	0.4800	0.1700	157,207,097						
screamingmedia	me	+4.17%	$	open: 0.25	+0.01	50,500	$0.26	$0.25	$0.24	$0.48	$0.17			$37.73m				
scroli	me	%	me			0												
simple-stock-quotes	me		last trade: 0.00		change: 0.000													
smartmoney	me																	
stocknod	me	+4.167%	0.2500 cad	0.2450	+0.0100	50,500	0.2550	0.2450	0.2400	0.4800	0.1700	157,207,097						
stockpickr	me	-0.94%	$26.25 -0.25 | -0.94%	26.51	-0.25	9.23m	26.72	26.25	26.50	26.72	11.35							
stocksmart	me	%	$26.25	26.55		8,178,110	26.72	26.25										
stocktwits	me	-0.38%	26.40		-0.10													
streetinsider-com	me	-0%	26.25	$25.22		1,400	$26.25	$26.25	$26.25	$26.42	$11.35		22.63				$1.16	
thecramerreport	me		0.00															
thestree	me	-0.94%	$26.25	26.51	-0.25	9230223	26.72	26.25	26.5	-26.72	11.35	1.03268257e8		2.710791746e9				
tickerspy	me	0.00%	$26.25	26.55	0.00	14,624,858	26.72	26.25	26.25	26.62	11.35		23.5	2.7b	0.00%	$0.00		
tmx-quotemedia	me	0.00%	26.250		0.00	0			26.250	26.720	19.620	103,268,257	23.00	2,710,791,746			1.14	
wallstreetsurvivor	me	-			-		- -											
ycharts-com	me																	
zacks	me	(4.17%)	0.25		0.01	vol.  50,500	0.26	0.25		0.48	0.17							
advfn	feic	1.75	38.86	38.39	0.67	399548	38.97	38.16										
barchart	feic	+1.75%	38.86	38.39	+0.67	421,851	38.97	38.16	38.19	41.56	16.51		23.34	$1.50 b			+1.76	
barrons	feic	1.75%	38.86	38.39	+0.67	396,204	38.97	38.16				41.74 million		$1.44 billion	feic has not issued dividends in more than 1 year.			
bloomberg	feic	1.754%	38.860	38.390	0.670	399,548	38.970	38.160		41.56	16.51	38.694mil	24.288	1,503.650mil			1.600	
boston-com	feic	+1.754%	38.86 usd	38.39	+0.6700	399,548	38.97	38.16	38.19	41.45	16.51	38,694,016						
bostonmerchant	feic	+1.754%	38.86 usd	38.39	+0.6700	399,548	38.97	38.16	38.19	41.45	16.51	38,694,016						
business-insider	feic	+1.754%	38.86 usd	38.39	+0.6700	399,548	38.97	38.16	38.19	41.45	16.51	38,694,016						
chron	feic	+1.754%	38.86 usd	38.39	+0.6700	398,028	38.97	38.16	38.19	41.45	16.51	38,694,016						
cio-com	feic	+1.75%	38.86 usd	38.39	+0.6700	398,028	38.97	38.16	38.19	41.45	16.51	38,694,016	22.08	2b				
cnn-money	feic	+1.75%	38.86	38.39	+0.67	398,028	38.97	38.16	38.19				22.1	$1.5b				
easystockalterts	feic	1.75%	38.86	38.39	+0.67	398028	38.97	38.16	38.19	41.56	16.51		22.08				1.76	
eresearch-fidelity-com	feic	1.75%	38.8600	38.3900	0.6700	398,028	38.9700	38.1600	38.1900	41.5600	16.5100	38,694,000	21.70	$1.48b				
finance-abc7-com	feic	+1.754%	38.86 usd	38.39	+0.6700	398,028	38.97	38.16	38.19	41.45	16.51	38,694,016						
finance-abc7chicago-com	feic	+1.754%	38.86 usd	38.39	+0.6700	398,028	38.97	38.16	38.19	41.45	16.51	38,694,016						
financial-content	feic	+1.754%	38.86 usd	38.39	+0.6700	398,028	38.97	38.16	38.19	41.45	16.51	38,694,016						
finapps-forbes-com	feic	1.8%	$38.86	38.39	0.67	398,028	38.97	38.16	38.19	41.56	16.51	39 mil	22.1	2 bil	0.0	0.00	1.76	
finviz	feic	1.75%	38.86			396,344			38.19	-6.50%	135.37%	38.69m	21.95	1.50b			1.77	
fool	feic	+1.75%	$38.86	$38.39	0.67	396,204	$38.97	$38.16	$38.19	$41.56	$16.51		21.10	$1.50b				
foxbusiness	feic		$38.86		+0.67	399,548			$38.19									
google-finance	feic	(1.75%)	38.86	38.39	+0.67	398,028.00	38.97	38.16		41.56	16.51	38.69m	22.00	1.50b			1.77	
howthemarketworks	feic	1.754%	38.86	38.39	0.67	388,115	38.97	38.16	38.19									
hpcwire	feic	+1.754%	38.86 usd	38.39	+0.6700	399,548	38.97	38.16	38.19	41.45	16.51	38,694,016						
insidestocks	feic	+1.75%	38.86	38.39	+0.67	399548	38.97	38.16					price earnings ratio: 24.44					
investopedia	feic	+1.75 %	$38.86	38.39	+0.67				38.19									
investorguide	feic	+1.75%	38.86	38.29	+0.67		38.97	38.16		40.24	16.51		21.92	1.504b			1.742	
marketintellisearch	feic	1.75 %	$38.86	$38.29	0.67	386.50k	$38.97	$38.16	$38.19			38.69m	21.58	1.48b	0.0 %		1.77	
marketwatch	feic	+1.75%	$38.86	open: 38.39	+0.67	10,304	$38.97	$38.16	$38.19	$41.56	$16.51		22.80	$1.44b			1.70	
minyanville	feic	+1.754%	38.86 usd	38.39	+0.6700	398,028	38.97	38.16	38.19	41.45	16.51	38,694,016						
msn-money	feic	+1.75%	38.86	38.39	+0.67	398,028	38.97	38.16	38.19	41.56	16.51	38.69 mil	21.95	1.48 bil			1.77	
nasdaq-com	feic	1.75%	$ 38.86	$ 38.39	0.67	398,028	$ 38.97	$ 38.16	$ 38.19	$ 41.56	$ 16.51	38,694,000	22.08	$ 1,503,648,840			$ 1.76	
optimum	feic	+1.75%	38.86 ( 4:30 pm edt)	38.39	+0.67	398,028	38.97	38.16	38.19	41.56	16.51	38.69m	22.1	1.5b			1.76	
paidcontent	feic	+1.754%	38.86 usd	38.39	+0.6700	398,028	38.97	38.16	38.19	41.45	16.51	38,694,016						
pc-quote	feic	1.75%	38.86	38.39	0.67	399,548	38.97	38.16	38.19	41.56	16.51	38,026,863	21.57627	1,477,724,000				
personal-wealth-biz	feic	+1.75%	38.86	38.29		399,548	38.97	38.16	38.19	40.24	16.51		21.92			0.00	1.742	
predictwallstreet	feic	+1.75%	38.86		+0.67	398,028												
raymond-james	feic	1.75	38.86	38.39	0.67	398,028	38.97	38.16	38.86	41.56	16.51		20.67				1.88	
renewable-energy-world	feic	+1.754%	38.86 usd	38.39	+0.6700	398,028	38.97	38.16	38.19	41.45	16.51	38,694,016						
screamingmedia	feic	+1.75%	$	open: 38.39	+0.67	10,304	$38.97	$38.16	$38.19	$41.56	$16.51		22.80	$1.44b			1.70	
scroli	feic	%	feic			0												
simple-stock-quotes	feic	+1.75%	last trade: 38.86		change: 0.670								p/e ratio: 21.92					
smartmoney	feic	(1.75%)	38.86	$38.39	0.67	399,548	$38.97	$38.16	$38.19	$41.56	$16.51			1,477,700	0.00%	$0.00		
stocknod	feic	+1.754%	38.86 usd	38.39	+0.6700	399,548	38.97	38.16	38.19	41.45	16.51	38,694,016						
stockpickr	feic	1.75%	$38.86 0.67 | 1.75%	38.39	0.67	396.20k	38.97	38.16	38.19	41.56	16.51							
stocksmart	feic	.0 %	$40.08	26.53	0	121,041	40.82	38.88										
stocktwits	feic	1.75%	38.86		+0.67													
streetinsider-com	feic	1.75%	38.86	$38.39	+0.67	398,028	$38.97	$38.16	$38.19	$41.56	$16.51		22.08				$1.76	
thecramerreport	feic		38.86	38.29	+0.67	398028	38.97	38.16										
thestree	feic	1.75%	$38.86	38.39	0.67	396204	38.97	38.16	38.19	-41.56	16.51	3.8694016e7		1.435934934e9				
tickerspy	feic	1.75%	$38.86	38.39	+0.67	398,028	38.97	38.16	38.19	41.56	16.51		21.6	1.4b	0.00%	$0.00		
tmx-quotemedia	feic	1.75%	38.860	38.390	0.670	399,548	38.970	38.160	38.190	41.560	16.510	38,694,016	21.70	1,503,649,462			1.76	
updown	feic	1.75%	$38.86	$38.39	$0.67	386,891	$38.97	$38.16	$38.19	$41.56	$16.51	38.69b	20.35	$1.47b			1.88	
wallstreetsurvivor	feic	1.75%	38.86	38.39	0.67	388,115	38.97	38.16		41.56	16.51		21.70	$1b			1.34	
yahoo-finance	feic	1.75%	38.86	38.29	0.67	398,028	38.97	38.16	38.19	41.56	16.51		22.31	1.50b			1.74	
ycharts-com	feic	+1.75%	38.86		+0.67					41.56	16.51		21.95	1.50b	0.00%		1.77	
zacks	feic	(1.75%)	38.86		0.67	vol.  398,028	38.97	38.16		41.56	16.51		24.02	1.48 b	0.00	0.00	1.59	
advfn	chdx	-0.88	13.5	13.65	-0.12	17149	13.67	13.45										
barchart	chdx	-0.88%	13.50	13.65	-0.12	21,466	13.67	13.45	13.62	18.64	11.26		36.76	$206.69 m			+0.28	
barrons	chdx	0.88%	13.50	13.65	-0.12	16,703	13.67	13.45				16.70 million		$224.20 million	chdx has not issued dividends in more than 1 year.			
bloomberg	chdx	-0.881%	13.500	13.650	-0.120	17,149	13.670	13.450		18.64	11.26	15.323mil	30.682	222.555mil			0.440	
boston-com	chdx	-0.8811%	13.50 usd	13.65	-0.1200	17,149	13.67	13.45	13.62	18.64	11.26	15,323,041						
bostonmerchant	chdx	-0.8811%	13.50 usd	13.65	-0.1200	17,149	13.67	13.45	13.62	18.64	11.26	15,323,041						
business-insider	chdx	-0.8811%	13.50 usd	13.65	-0.1200	17,149	13.67	13.45	13.62	18.64	11.26	15,323,041						
chron	chdx	-0.8811%	13.50 usd	13.65	-0.1200	17,149	13.67	13.45	13.62	18.64	11.26	15,323,041						
cio-com	chdx	-0.88%	13.50 usd	13.65	-0.1200	17,149	13.67	13.45	13.62	18.64	11.26	15,323,041	37.50	207m				
cnn-money	chdx	-0.88%	13.50	13.65	-0.12	16,703	13.67	13.45	13.62				37.5	$206.9m				
easystockalterts	chdx	-0.88%	13.50	13.65	-0.12	17149	13.67	13.45	13.62	18.64	11.26		37.50				0.36	
eresearch-fidelity-com	chdx	-0.88%	13.5000	13.6500	-0.1200	17,149	13.6700	13.4500	13.6200	18.6400	11.2600	16,486,000	48.64	$224.54m				
finance-abc7-com	chdx	-0.8811%	13.50 usd	13.65	-0.1200	17,149	13.67	13.45	13.62	18.64	11.26	15,323,041						
finance-abc7chicago-com	chdx	-0.8811%	13.50 usd	13.65	-0.1200	17,149	13.67	13.45	13.62	18.64	11.26	15,323,041						
financial-content	chdx	-0.8811%	13.50 usd	13.65	-0.1200	17,149	13.67	13.45	13.62	18.64	11.26	15,323,041						
finapps-forbes-com	chdx	-0.9%	$13.50	13.65	-0.12	17,149	13.67	13.45	13.62	18.64	11.26	15 mil	48.2	207 mil	0.0	0.00	0.28	
finviz	chdx	-0.88%	13.50			16,703			13.62	-27.58%	19.89%	16.49m	48.21	222.62m			0.28	
fool	chdx	-0.88%	$13.50	$13.65	-0.12	16,703	$13.67	$13.45	$13.62	$18.64	$11.26		37.80	$222.55m				
foxbusiness	chdx		$13.50		-0.12	17,149			$13.62									
google-finance	chdx	(-0.88%)	13.50	13.65	-0.12	17,149.00	13.67	13.45		18.64	11.26	16.49m	47.93	222.55m			0.28	
howthemarketworks	chdx	-0.881%	13.5	13.65	-0.12	14,837	13.67	13.45	13.62									
hpcwire	chdx	-0.8811%	13.50 usd	13.65	-0.1200	17,149	13.67	13.45	13.62	18.64	11.26	15,323,041						
insidestocks	chdx	-0.88%	13.50	13.65	-0.12	17149	13.67	13.45					price earnings ratio: 33.75					
investopedia	chdx	-0.88 %	$13.50	13.65	-0.12				13.62									
investorguide	chdx	-0.88%	13.50	13.65	-0.12		13.67	13.45		18.64	10.21		45.70	217.7m			0.298	
marketintellisearch	chdx	-0.88 %	$13.50	$13.65	-0.12	15.00k	$13.67	$13.45	$13.62			16.49m	48.64	0.22b	0.0 %		0.28	
marketwatch	chdx	-0.88%	$13.50	open: 13.65	-0.12	2,212	$13.67	$13.45	$13.62	$18.64	$11.26		34.62	$224.20m			0.39	
minyanville	chdx	-0.8811%	13.50 usd	13.65	-0.1200	17,149	13.67	13.45	13.62	18.64	11.26	15,323,041						
msn-money	chdx	-0.88%	13.50	13.65	-0.12	17,149	13.67	13.45	13.62	18.64	11.26	16.49 mil	30.68	224.53 mil			0.28	
nasdaq-com	chdx	0.88%	$ 13.50	$ 13.65	0.12	17,149	$ 13.67	$ 13.45	$ 13.62	$ 18.64	$ 11.26	15,323,000	48.21	$ 206,860,500			$ 0.28	
optimum	chdx	-0.88%	13.50 ( 4:30 pm edt)	13.65	-0.12	17,149	13.67	13.45	13.62	18.64	11.26	15.32m	37.5	206.9m			0.36	
paidcontent	chdx	-0.8811%	13.50 usd	13.65	-0.1200	17,149	13.67	13.45	13.62	18.64	11.26	15,323,041						
pc-quote	chdx	-0.88%	13.5	13.65	-0.12	17,149	13.67	13.45	13.62	18.64	11.26	15,459,207	26.19231	208,699,000				
personal-wealth-biz	chdx	-0.88%	13.50	13.65	-0.12	17,149	13.67	13.45	13.62	18.64	10.21		45.70			0.00	0.298	
predictwallstreet	chdx	-0.88%	13.50		-0.12	17,149												
raymond-james	chdx	-0.88	13.50	13.65	-0.12	17,149	13.67	13.45	13.50	18.64	11.26		45.00				0.30	
renewable-energy-world	chdx	-0.8811%	13.50 usd	13.65	-0.1200	17,149	13.67	13.45	13.62	18.64	11.26	15,323,041						
screamingmedia	chdx	-0.88%	$	open: 13.65	-0.12	2,212	$13.67	$13.45	$13.62	$18.64	$11.26		34.62	$224.20m			0.39	
scroli	chdx	%	chdx			0												
simple-stock-quotes	chdx	-0.88%	last trade: 13.50		change: -0.120								p/e ratio: 45.7					
smartmoney	chdx	(-0.88%)	13.50	$13.65	-0.12	17,149	$13.67	$13.45	$13.62	$18.64	$11.26			208,700	0.00%	$0.00		
stocknod	chdx	-0.8811%	13.50 usd	13.65	-0.1200	17,149	13.67	13.45	13.62	18.64	11.26	15,323,041						
stockpickr	chdx	-0.88%	$13.50 -0.12 | -0.88%	13.65	-0.12	16.70k	13.67	13.45	13.62	18.64	11.26							
stocksmart	chdx	.0 %	$14.52	16.46	0	6,270	14.91	14.52										
stocktwits	chdx	-0.88%	13.50		-0.12													
streetinsider-com	chdx	0.88%	13.50	$13.65	-0.12	17,149	$13.67	$13.45	$13.62	$18.64	$11.26		37.50				$0.36	
thecramerreport	chdx		13.50	13.65	-0.12	17149	13.67	13.45										
thestree	chdx	-0.88%	$13.5	13.65	-0.12	16703	13.67	13.45	13.62	-18.64	11.26	1.6485541e7		2.08393358e8				
tickerspy	chdx	-0.88%	$13.50	13.65	-0.12	17,149	13.67	13.45	13.62	18.64	11.26		26.2	224.5m	0.00%	$0.00		
tmx-quotemedia	chdx	-0.88%	13.500	13.650	-0.120	17,149	13.670	13.450	13.620	18.640	11.260	16,485,541	37.80	222,554,804			0.36	
updown	chdx	-0.88%	$13.50	$13.65	-$0.12	14,793	$13.67	$13.45	$13.62	$18.64	$11.26	16.48b	23.79	$225m			0.57	
wallstreetsurvivor	chdx	-0.88%	13.50	13.65	-0.12	14,837	13.67	13.45		18.64	11.26		37.80	$209m			0.36	
yahoo-finance	chdx	0.88%	13.50	13.65	0.12	17,149	13.67	13.45	13.62	18.64	11.26		45.30	217.74m			0.30	
ycharts-com	chdx	-0.88%	13.50		-0.12					18.64	11.26							
zacks	chdx	(-0.88%)	13.50		-0.12	vol.  17,149	13.67	13.45		18.64	11.26		36.81	208.70 m	0.00	0.00	.37	
advfn	dllr	-0.23	21.6	21.79	-0.05	599026	21.81	21.481										
barchart	dllr	-0.23%	21.60	21.79	-0.05	634,542	21.81	21.48	21.65	23.50	9.93		15.74	$792.72 m			+0.16	
barrons	dllr	0.23%	21.60	21.79	-0.05	591,669	21.81	21.481				36.16 million		$921.25 million	dllr has not issued dividends in more than 1 year.			
bloomberg	dllr	-0.231%	21.600	21.790	-0.050	599,026	21.810	21.481		23.50	9.93	43.455mil	14.432	938.629mil			1.497	
boston-com	dllr	-0.2309%	21.60 usd	21.79	-0.0500	599,026	21.81	21.48	21.65	32.47	14.90	43,455,054						
bostonmerchant	dllr	-0.2309%	21.60 usd	21.79	-0.0500	599,026	21.81	21.48	21.65	32.47	14.90	43,455,054						
business-insider	dllr	-0.2309%	21.60 usd	21.79	-0.0500	599,026	21.81	21.48	21.65	32.47	14.90	43,455,054						
chron	dllr	-0.2309%	21.60 usd	21.79	-0.0500	597,526	21.81	21.48	21.65	32.47	14.90	43,455,054						
cio-com	dllr	-0.23%	21.60 usd	21.79	-0.0500	597,526	21.81	21.48	21.65	32.47	14.90	43,455,054	19.12	939m				
cnn-money	dllr	-0.23%today&rsquo;s change	21.60data as of 4:00pm et	21.79	-0.05	593,451	21.81	21.48	21.65				19.1	$938.6m				
easystockalterts	dllr	-0.23%	21.60	21.79	-0.05	597526	21.81	21.48	21.65	32.47	14.90		19.12				1.13	
eresearch-fidelity-com	dllr	-0.23%	21.6000	21.7900	-0.0500	599,026	21.8100	21.4810	21.6500	23.5000	9.9333	43,455,000	19.16	$940.80m				
finance-abc7-com	dllr	-0.2309%	21.60 usd	21.79	-0.0500	597,526	21.81	21.48	21.65	32.47	14.90	43,455,054						
finance-abc7chicago-com	dllr	-0.2309%	21.60 usd	21.79	-0.0500	597,526	21.81	21.48	21.65	32.47	14.90	43,455,054						
financial-content	dllr	-0.2309%	21.60 usd	21.79	-0.0500	597,526	21.81	21.48	21.65	32.47	14.90	43,455,054						
finapps-forbes-com	dllr	-0.2%	$21.60	21.79	-0.05	599,026	21.81	21.48	21.65	23.50	9.93	43 mil	19.2	939 mil	0.0	0.00	1.12	
finviz	dllr	-0.23%	21.60			599,026			21.65	-8.09%	117.45%	24.40m	19.33	528.26m			1.12	
fool	dllr	-0.23%	$21.60	$21.79	-0.05	593,451	$21.81	$21.48	$21.65	$23.50	$9.93		18.80	$938.63m				
foxbusiness	dllr		$21.60		-0.05	599,026			$21.65									
google-finance	dllr	(-0.23%)	21.60	21.79	-0.05	599,026.00	21.81	21.48		23.50	9.93	43.46m	19.23	938.63m			1.12	
howthemarketworks	dllr	-0.231%	21.6	21.79	-0.05	591,951	21.81	21.481	21.65									
hpcwire	dllr	-0.2309%	21.60 usd	21.79	-0.0500	599,026	21.81	21.48	21.65	32.47	14.90	43,455,054						
insidestocks	dllr	-0.23%	21.60	21.79	-0.05	599026	21.81	21.48					price earnings ratio: 15.80					
investopedia	dllr	-0.23 %	$21.60	21.79	-0.05				21.65									
investorguide	dllr	-0.23%	21.60	21.79	-0.05		21.81	21.481		23.50	9.9333		18.58	792.2m			1.165	
marketintellisearch	dllr	-0.23 %	$21.60	$21.79	-0.05	600.80k	$21.81	$21.48	$21.65			24.40m	19.33	0.53b	0.0 %		1.12	
marketwatch	dllr	-0.23%	$21.60	open: 21.79	-0.05	5,684	$21.81	$21.48	$21.65	$23.50	$9.93		19.52	$921.25m			1.11	
minyanville	dllr	-0.2309%	21.60 usd	21.79	-0.0500	597,526	21.81	21.48	21.65	32.47	14.90	43,455,054						
msn-money	dllr	-0.23%	21.60	21.79	-0.05	599,026	21.81	21.48	21.65	23.50	9.93	43.46 mil	8.85	940.8 mil			1.12	
nasdaq-com	dllr	0.23%	$ 21.60	$ 21.79	0.05	599,026	$ 21.81	$ 21.481	$ 21.65	$ 23.50	$ 9.9333	43,455,000	132.27	$ 938,628,000			$ 0.16	
optimum	dllr	-0.23%	21.60 ( 4:00 pm edt)	21.79	-0.05	591,951	21.81	21.48	21.65	32.47	14.90	43.46m	19.1	938.6m			1.13	
paidcontent	dllr	-0.2309%	21.60 usd	21.79	-0.0500	597,526	21.81	21.48	21.65	32.47	14.90	43,455,054						
pc-quote	dllr	-0.23%	21.6	21.79	-0.05	599,026	21.81	21.481	21.65	23.50	9.93	43,555,593	8.87295	940,801,000				
personal-wealth-biz	dllr	-0.23%	21.60	21.79	-0.05	599,026	21.81	21.481	21.65	23.50	9.9333		18.58			0.00	1.165	
predictwallstreet	dllr	-0.23%	21.59		-0.05	599,026												
raymond-james	dllr	-0.23	21.60	21.79	-0.05	599,026	21.81	21.48	21.60	23.50	9.94		18.46				1.17	
renewable-energy-world	dllr	-0.2309%	21.60 usd	21.79	-0.0500	597,526	21.81	21.48	21.65	32.47	14.90	43,455,054						
screamingmedia	dllr	-0.23%	$	open: 21.79	-0.05	5,684	$21.81	$21.48	$21.65	$23.50	$9.93		19.52	$921.25m			1.11	
scroli	dllr	%	dllr			0												
simple-stock-quotes	dllr	-0.23%	last trade: 21.60		change: -0.050								p/e ratio: 18.58					
smartmoney	dllr	(-0.23%)	21.60	$21.79	-0.05	599,026	$21.81	$21.48	$21.65	$23.50	$9.93			941,200	0.00%	$0.00		
stocknod	dllr	-0.2309%	21.60 usd	21.79	-0.0500	599,026	21.81	21.48	21.65	32.47	14.90	43,455,054						
stockpickr	dllr	-0.23%	$21.60 -0.05 | -0.23%	21.79	-0.05	599.03k	21.81	21.48	21.65	23.50	9.93							
stocksmart	dllr	.0 %	$22.36	28.42	0	39,129	22.73	22.28										
stocktwits	dllr	-0.23%	21.60		-0.05													
streetinsider-com	dllr	0.23%	21.60	$21.79	-0.05	597,526	$21.81	$21.48	$21.65	$32.47	$14.90		19.12				$1.13	
thecramerreport	dllr		21.60	21.79	-0.05	599026	21.81	21.481										
thestree	dllr	-0.23%	$21.6	21.79	-0.05	599026	21.81	21.48	21.65	-23.5	9.93	4.3455054e7		9.21247145e8				
tickerspy	dllr	-0.23%	$21.60	21.79	-0.05	599,026	21.81	21.48	21.65	23.50	9.93		8.9	796.1m	0.00%	$0.00		
tmx-quotemedia	dllr	-0.23%	21.600	21.790	-0.050	599,026	21.810	21.481	21.650	23.500	6.622	43,455,054	19.20	938,629,166			1.13	
updown	dllr	-0.23%	$21.60	$21.79	-$0.05	591,669	$21.81	$21.48	$21.65	$23.50	$9.93		18.40	$941m				
wallstreetsurvivor	dllr	-0.23%	21.60	21.79	-0.05	591,951	21.81	21.48		23.50	9.93		19.20	$941m			-0.13	
yahoo-finance	dllr	0.23%	21.60	21.79	0.05	599,026	21.81	21.48	21.65	23.50	9.93		18.54	792.22m			1.17	
ycharts-com	dllr	-0.23%	21.60		-0.05					23.50	9.93		19.00	792.72m	0.00%		1.14	
zacks	dllr	(-0.23%)	21.60		-0.05	vol.  599,026	21.81	21.48		23.50	9.93		16.08	940.80 m	0.00	0.00	1.35	
advfn	scvl	3.65	31.25	30.28	1.1	61949	31.43	30.13										
barchart	scvl	+3.65%	31.25	30.23	+1.10	61,949	31.43	30.13	30.15	31.43	16.24		14.76	$414.06 m			+2.10	
barrons	scvl	3.65%	31.25	30.28	+1.10	61,949	31.43	30.13				13.06 million		$401.24 million	scvl has not issued dividends in more than 1 year.			
bloomberg	scvl	3.648%	31.250	30.280	1.100	61,949	31.430	30.130		31.43	16.24	13.251mil	15.170	414.085mil			2.060	
boston-com	scvl	+3.648%	31.25 usd	30.28	+1.100	61,949	31.43	30.13	30.15	30.77	16.24	13,250,713						
bostonmerchant	scvl	+3.648%	31.25 usd	30.28	+1.100	61,949	31.43	30.13	30.15	30.77	16.24	13,250,713						
business-insider	scvl	+3.648%	31.25 usd	30.28	+1.100	61,949	31.43	30.13	30.15	30.77	16.24	13,250,713						
chron	scvl	+3.648%	31.25 usd	30.28	+1.100	61,949	31.43	30.13	30.15	30.77	16.24	13,250,713						
cio-com	scvl	+3.65%	31.25 usd	30.28	+1.100	61,949	31.43	30.13	30.15	30.77	16.24	13,250,713	14.95	414m				
cnn-money	scvl	+3.65%	31.25	30.23	+1.10	61,949	31.43	30.13	30.15				15.0	$414.1m				
easystockalterts	scvl	3.63%	31.25	30.28	+1.10	61949	31.43	30.13	30.15	30.77	16.24		14.95				2.09	
eresearch-fidelity-com	scvl	3.65%	31.2500	30.2800	1.1000	61,949	31.4300	30.1300	30.1500	30.7700	16.2400	13,251,000	14.36	$399.52m				
finance-abc7-com	scvl	+3.648%	31.25 usd	30.28	+1.100	61,949	31.43	30.13	30.15	30.77	16.24	13,250,713						
finance-abc7chicago-com	scvl	+3.648%	31.25 usd	30.28	+1.100	61,949	31.43	30.13	30.15	30.77	16.24	13,250,713						
financial-content	scvl	+3.648%	31.25 usd	30.28	+1.100	61,949	31.43	30.13	30.15	30.77	16.24	13,250,713						
finapps-forbes-com	scvl	3.7%	$31.25	30.28	1.10	61,949	31.43	30.13	30.15	30.77	16.24	13 mil	14.9	414 mil	0.0	0.00	2.10	
finviz	scvl	3.65%	31.25			61,589			30.15	1.56%	92.43%	13.25m	14.88	414.06m			2.10	
fool	scvl	+3.65%	$31.25	$30.28	1.10	61,589	$31.43	$30.13	$30.15	$30.77	$16.24		14.60	$414.08m				
foxbusiness	scvl		$31.25		+1.10	61,949			$30.15									
google-finance	scvl	(3.65%)	31.25	30.28	+1.10	61,949.00	31.43	30.13		31.43	16.24	13.25m	14.86	414.08m			2.10	
howthemarketworks	scvl	3.648%	31.25	30.28	1.1	58,002	31.43	30.13	30.15									
hpcwire	scvl	+3.648%	31.25 usd	30.28	+1.100	61,949	31.43	30.13	30.15	30.77	16.24	13,250,713						
insidestocks	scvl	+3.65%	31.25	30.23	+1.10	61949	31.43	30.13					price earnings ratio: 15.17					
investopedia	scvl	+3.65 %	$31.25	30.28	+1.10				30.15									
investorguide	scvl	+3.65%	31.25	30.28	+1.10		31.43	30.13		30.77	16.24		14.46	414.1m			2.085	
marketintellisearch	scvl	3.62 %	$31.24	$30.28	1.09	57.10k	$31.43	$30.13	$30.15			13.25m	14.36	0.40b	0.0 %		2.10	
marketwatch	scvl	+3.65%	$31.25	open: 30.28	+1.10	4,047	$31.43	$30.13	$30.15	$31.43	$16.24		15.00	$401.24m			2.08	
minyanville	scvl	+3.648%	31.25 usd	30.28	+1.100	61,949	31.43	30.13	30.15	30.77	16.24	13,250,713						
msn-money	scvl	+3.65%	31.25	30.28	+1.10	61,949	31.43	30.13	30.15	30.77	16.24	13.25 mil	15.02	399.51 mil			2.10	
nasdaq-com	scvl	3.65%	$ 31.25	$ 30.28	1.10	61,949	$ 31.43	$ 30.13	$ 30.15	$ 30.77	$ 16.24	13,248,000	14.88	$ 414,000,000			$ 2.10	
optimum	scvl	+3.65%	31.25 ( 4:30 pm edt)	30.28	+1.10	61,949	31.43	30.13	30.15	30.77	16.24	13.25m	15.0	414.1m			2.09	
paidcontent	scvl	+3.648%	31.25 usd	30.28	+1.100	61,949	31.43	30.13	30.15	30.77	16.24	13,250,713						
pc-quote	scvl	3.65%	31.25	30.28	1.10	61,949	31.43	30.13	30.15	30.77	16.24	12,784,566	14.49519	399,518,000				
personal-wealth-biz	scvl	+3.65%	31.25	30.28		61,949	31.43	30.13	30.15	30.77	16.24		14.46			0.00	2.085	
predictwallstreet	scvl	+3.65%	31.24		+1.10	61,949												
raymond-james	scvl	3.65	31.25	30.28	1.10	61,949	31.43	30.13	31.25	30.77	16.24		14.60				2.14	
renewable-energy-world	scvl	+3.648%	31.25 usd	30.28	+1.100	61,949	31.43	30.13	30.15	30.77	16.24	13,250,713						
screamingmedia	scvl	+3.65%	$	open: 30.28	+1.10	4,047	$31.43	$30.13	$30.15	$31.43	$16.24		15.00	$402.96m			2.08	
scroli	scvl	%	scvl			0												
simple-stock-quotes	scvl	+3.65%	last trade: 31.25		change: 1.100								p/e ratio: 14.46					
smartmoney	scvl	(3.65%)	31.25	$30.28	1.10	61,949	$31.43	$30.13	$30.15	$30.77	$16.24			399,500	0.00%	$0.00		
stocknod	scvl	+3.648%	31.25 usd	30.28	+1.100	61,949	31.43	30.13	30.15	30.77	16.24	13,250,713						
stockpickr	scvl	3.65%	$31.25 1.10 | 3.65%	30.28	1.10	61.59k	31.43	30.13	30.15	30.77	16.24							
stocksmart	scvl	.0 %	$26.525	26.89	0	6,020	27.24	26.52										
stocktwits	scvl	3.98%	31.35		+1.20													
streetinsider-com	scvl	3.65%	31.25	$30.28	+1.10	61,949	$31.43	$30.13	$30.15	$30.77	$16.24		14.95				$2.09	
thecramerreport	scvl		31.25	30.28	+1.10	61949	31.43	30.13										
thestree	scvl	3.65%	$31.25	30.28	1.1	61589	31.43	30.13	30.15	-30.77	16.24	1.3250713e7		4.02954182e8				
tickerspy	scvl	3.65%	$31.25	30.28	+1.10	61,589	31.43	30.13	30.15	30.77	16.24		14.5	399.3m	0.00%	$0.00		
tmx-quotemedia	scvl	3.65%	31.250	30.280	1.100	61,949	31.430	30.130	30.150	31.430	16.240	13,250,713	14.40	414,084,781			2.09	
updown	scvl	3.65%	$31.25	$30.28	$1.10	57,784	$31.43	$30.13	$30.15	$30.77	$16.24	13.24b	14.00	$400m			2.15	
wallstreetsurvivor	scvl	3.65%	31.25	30.28	1.10	58,002	31.43	30.13		30.77	16.24		14.40	$400m			2.05	
yahoo-finance	scvl	3.65%	31.25	30.28	1.10	61,949	31.43	30.13	30.15	31.43	16.24		14.99	414.06m			2.09	
ycharts-com	scvl	+3.98%	31.35		+1.20					30.77	16.24		15.07	415.39m	0.00%		2.08	
zacks	scvl	(3.65%)	31.25		1.10	vol.  61,949	31.43	30.13		31.43	16.24		14.64	399.37 m	0.00	0.00	2.06	
advfn	dvn	-0.06	78.76	78.86	-0.05	2929013	79.22	77.49										
barchart	dvn	-0.06%	78.76	78.86	-0.05	2,929,013	79.22	77.49	78.81	93.36	58.56		13.25	$33.63 b	0.87%	$0.68	+8.63	
barrons	dvn	0.06%	78.76	78.86	-0.05	2.927m	79.22	77.49				441.32 million		$32.96 billion	0.86%	$0.17		
bloomberg	dvn	-0.063%	78.760	78.860	-0.050	2,929,013	79.220	77.490		93.56	59.07	423.000mil	14.722	33,315.480mil	0.823	0.170 regular cash	5.350	
boston-com	dvn	-0.0634%	78.76 usd	78.86	-0.0500	2,929,013	79.22	77.49	78.81	93.56	59.07	423,000,000						
bostonmerchant	dvn	-0.0634%	78.76 usd	78.86	-0.0500	2,929,013	79.22	77.49	78.81	93.56	59.07	423,000,000						
business-insider	dvn	-0.0634%	78.76 usd	78.86	-0.0500	2,929,013	79.22	77.49	78.81	93.56	59.07	423,000,000						
chron	dvn	-0.0634%	78.76 usd	78.86	-0.0500	2,929,013	79.22	77.49	78.81	93.56	59.07	423,000,000						
cio-com	dvn	-0.06%	78.76 usd	78.86	-0.0500	2,929,013	79.22	77.49	78.81	93.56	59.07	423,000,000	20.78	33b	0.9	0.68		
cnn-money	dvn	-0.06%	78.76	78.86	-0.05	2,923,068	79.22	77.49	78.81				20.8	$33.3b	0.86%			
easystockalterts	dvn	-0.06%	78.76	78.86	-0.05	2929013	79.22	77.49	78.81	93.56	59.07		20.78				3.79	
eresearch-fidelity-com	dvn	-0.06%	78.7600	78.8600	-0.0500	2,929,013	79.2200	77.4900	78.8100	93.5550	59.0700	423,000,000	20.85	$33.34b	0.86%	$0.170000		
finance-abc7-com	dvn	-0.0634%	78.76 usd	78.86	-0.0500	2,929,013	79.22	77.49	78.81	93.56	59.07	423,000,000						
finance-abc7chicago-com	dvn	-0.0634%	78.76 usd	78.86	-0.0500	2,929,013	79.22	77.49	78.81	93.56	59.07	423,000,000						
financial-content	dvn	-0.0634%	78.76 usd	78.86	-0.0500	2,929,013	79.22	77.49	78.81	93.56	59.07	423,000,000						
finapps-forbes-com	dvn	-0.1%	$78.76	78.86	-0.05	2,929,013	79.22	77.49	78.81	93.55	59.07	423 mil	9.1	33 bil	0.9	0.68	8.63	
finviz	dvn	-0.06%	78.76			2,929,013			78.81	-15.64%	34.50%	423.00m	20.96	33.34b		0.68	3.76	
fool	dvn	-0.06%	$78.76	$78.86	-0.05	2,926,668	$79.22	$77.49	$78.81	$93.56	$59.07		9.00	$33.32b	0.90%	0.68		
foxbusiness	dvn		$78.76		-0.05	2,929,013			$78.81									
google-finance	dvn	(-0.06%)	78.76	78.86	-0.05	2.93m	79.22	77.49		93.56	59.07	423.00m	20.95	33.32b	0.86	0.17	3.76	
howthemarketworks	dvn	-0.063%	78.76	78.86	-0.05	2,926,668	79.22	77.49	78.81									
hpcwire	dvn	-0.0634%	78.76 usd	78.86	-0.0500	2,929,013	79.22	77.49	78.81	93.56	59.07	423,000,000						
insidestocks	dvn	-0.06%	78.76	78.86	-0.05	2926668	79.22	77.49					price earnings ratio: 14.29					
investopedia	dvn	-0.06 %	$78.76	78.86	-0.05				78.81									
investorguide	dvn	-0.06%	78.76	78.86	-0.05		79.22	77.49		93.56	59.07		9.04	33.315b			8.715	
marketintellisearch	dvn	-0.06 %	$78.76	$0.00	-0.05	2883.70k	$79.22	$77.49	$78.81			423.00m	20.96	33.34b	0.86 %		3.76	
marketwatch	dvn	-0.06%	$78.76	open: 78.86	-0.05	26,082	$79.22	$77.49	$78.81	$93.56	$59.07		20.36	$32.96b	0.86%	0.17	3.87	
minyanville	dvn	-0.0634%	78.76 usd	78.86	-0.0500	2,929,013	79.22	77.49	78.81	93.56	59.07	423,000,000						
msn-money	dvn	-0.06%	78.76	78.86	-0.05	2.93 mil	79.22	77.49	78.81	93.56	59.07	423.00 mil	20.67	33.34 bil	0.86%	0.68	8.47	
nasdaq-com	dvn	0.06%	$ 78.76		0.05	2,929,013	$ 79.22	$ 77.49	$ 78.81	$ 93.555	$ 59.07	423,000,000	9.13	$ 33,315,480,000	0.86 %	$0.680000	$ 8.63	
optimum	dvn	-0.06%	78.76 ( 4:15 pm edt)	78.86	-0.05	2,929,013	79.22	77.49	78.81	93.56	59.07	423.00m	20.8	33.3b	0.86	0.68	3.79	
paidcontent	dvn	-0.0634%	78.76 usd	78.86	-0.0500	2,929,013	79.22	77.49	78.81	93.56	59.07	423,000,000						
pc-quote	dvn	-0.06%	78.76	78.86	-0.05	2,929,013	79.22	77.49	78.81	93.56	59.07	423,268,537	20.68504	33,336,630,000		0.17		
personal-wealth-biz	dvn	-0.06%	78.76		-0.05	2,929,013	79.22	77.49	78.81	93.56	59.07		9.04		0.82	0.65	8.715	
predictwallstreet	dvn	-0.06%	78.76		-0.05	2,929,013												
raymond-james	dvn	-0.06	78.76	78.86	-0.05	2,929,013	79.22	77.49	78.76	93.56	59.07		20.78				3.79	
renewable-energy-world	dvn	-0.0634%	78.76 usd	78.86	-0.0500	2,929,013	79.22	77.49	78.81	93.56	59.07	423,000,000						
screamingmedia	dvn	-0.06%	$	open: 78.86	-0.05	26,082	$79.22	$77.49	$78.81	$93.56	$59.07		20.36	$32.96b	0.86%	0.17	3.87	
scroli	dvn	-0.06%	dvn 78.76	78.86	-0.05	0	79.22	77.49	78.81	93.56	59.07		20.95				3.76	
simple-stock-quotes	dvn	-0.06%	last trade: 78.76		change: -0.050								p/e ratio: 9.04					
smartmoney	dvn	(-0.06%)	78.76	$78.86	-0.05	2,929,013	$79.22	$77.49	$78.81	$93.56	$59.07			33,336,600	0.86%	$0.17		
stocknod	dvn	-0.0634%	78.76 usd	78.86	-0.0500	2,929,013	79.22	77.49	78.81	93.56	59.07	423,000,000						
stockpickr	dvn	-0.06%	$78.76 -0.05 | -0.06%	78.80	-0.05	2.93m	79.22	77.49	78.81	93.56	59.07							
stocksmart	dvn	.0 %	$82.71	78.12	0	460,329	84.26	82.36										
stocktwits	dvn	-0.04%	78.78		-0.03													
streetinsider-com	dvn	0.06%	78.76	$78.86	-0.05	2,929,013	$79.22	$77.49	$78.81	$93.56	$59.07		20.78				$3.79	
thecramerreport	dvn		78.76		-0.05	2929013	79.22	77.49										
thestree	dvn	-0.06%	$78.76	78.8	-0.05	2929013	79.22	77.49	78.81	-93.56	59.07	4.23e8		3.296016e10				
tickerspy	dvn	-0.06%	$78.76	78.86	-0.05	2,929,013	79.22	77.49	78.81	93.56	59.07		20.7	33.4b	0.86%	$0.17		
tmx-quotemedia	dvn	-0.06%	78.760	78.860	-0.050	2,929,013	79.220	77.490	78.810	93.555	59.070	423,000,000	9.10	33,315,480,000	0.863	0.170 usd	8.66	
updown	dvn	-0.06%	$78.76	$78.86	-$0.05	2,904,131	$79.22	$77.49	$78.81	$93.56	$59.07	423.00b	8.99	$33.33b			8.77	
wallstreetsurvivor	dvn	-0.06%	78.76	78.86	-0.05	2,926,668	79.22	77.49		93.56	59.07		9.10	$33b	0.90%	0.64 -	10.31	
yahoo-finance	dvn	0.06%	78.76		0.05	2,929,013	79.22	77.49	78.81	93.56	59.07		9.04	33.32b	0.90%	0.68	8.72	
ycharts-com	dvn	-0.04%	78.78		-0.03					93.56	59.07		9.14	33.64b	0.90%		8.62	
zacks	dvn	(-0.06%)	78.76		-0.05	vol.  2,929,013	79.22	77.49		93.56	59.07		13.4	33.34 b	0.86	0.68	5.88	
advfn	mu	4.68	7.83	7.46	0.35	30589553	7.85	7.37										
barchart	mu	+4.68%	7.83	7.48	+0.35	29,056,377	7.85	7.37	7.48	11.95	6.36		10.52	$7.81 b			+1.46	
barrons	mu	4.68%	7.83	7.46	+0.35	30.536m	7.85	7.37				1.05 billion		$7.48 billion	mu has not issued dividends in more than 1 year.	$0.05		
bloomberg	mu	4.679%	7.830	7.460	0.350	29,836,277	7.850	7.370		11.95	6.36	1,001.471mil	14.500	7,841.517mil			0.540	
boston-com	mu	+4.679%	7.830 usd	7.460	+0.3500	30,588,283	7.850	7.370	7.480	11.95	6.360	1,001,470,854						
bostonmerchant	mu	+4.679%	7.830 usd	7.460	+0.3500	30,588,283	7.850	7.370	7.480	11.95	6.360	1,001,470,854						
business-insider	mu	+4.679%	7.830 usd	7.460	+0.3500	30,588,283	7.850	7.370	7.480	11.95	6.360	1,001,470,854						
chron	mu	+4.679%	7.830 usd	7.460	+0.3500	30,553,411	7.850	7.370	7.480	11.95	6.360	1,001,470,854						
cio-com	mu	+4.68%	7.830 usd	7.460	+0.3500	30,553,411	7.850	7.370	7.480	11.95	6.360	1,001,470,854	13.27	8b				
cnn-money	mu	+4.68%	7.83	7.46	+0.35	30,554,681	7.85	7.37	7.48				5.4	$7.8b				
easystockalterts	mu	4.69%	7.83	7.46	+0.35	30553411	7.85	7.37	7.48	11.95	6.36		5.44				1.44	
eresearch-fidelity-com	mu	4.68%	7.8300	7.4600	0.3500	30,554,681	7.8500	7.3700	7.4800	11.9500	6.3600	1,001,471,000	12.26	$7.49b				
finance-abc7-com	mu	+4.679%	7.830 usd	7.460	+0.3500	30,553,411	7.850	7.370	7.480	11.95	6.360	1,001,470,854						
finance-abc7chicago-com	mu	+4.679%	7.830 usd	7.460	+0.3500	30,553,411	7.850	7.370	7.480	11.95	6.360	1,001,470,854						
financial-content	mu	+4.679%	7.830 usd	7.460	+0.3500	30,553,411	7.850	7.370	7.480	11.95	6.360	1,001,470,854						
finapps-forbes-com	mu	4.7%	$7.83	7.46	0.35	30,554,681	7.85	7.37	7.48	11.95	6.36	1 bil	12.8	8 bil	0.0	0.00	0.61	
finviz	mu	4.68%	7.83			30,554,280			7.48	-34.48%	23.11%	1.00b	12.26	7.49b			0.61	
fool	mu	+4.69%	$7.83	$7.46	0.35	27,707,574	$7.84	$7.37	$7.48	$11.95	$6.36		12.70	$7.84b				
foxbusiness	mu		$7.83		+0.35	30,597,467			$7.48									
google-finance	mu	(4.68%)	7.83	7.46	+0.35	30.55m	7.85	7.37		11.95	6.36	997.29m	12.75	7.81b			0.61	
howthemarketworks	mu	4.679%	7.83	7.46	0.35	30,553,411	7.85	7.37	7.48									
hpcwire	mu	+4.679%	7.830 usd	7.460	+0.3500	30,553,411	7.850	7.370	7.480	11.95	6.360	1,001,470,854						
insidestocks	mu	+4.68%	7.83	7.48	+0.35	28922738	7.85	7.37					price earnings ratio: 12.84					
investopedia	mu	+4.68 %	$7.83	7.46	+0.35				7.48									
investorguide	mu	+4.68%	7.83	7.50	+0.35		7.85	7.37		11.95	6.36		11.82	7.821b			0.633	
marketintellisearch	mu	4.28 %	$7.80	$7.46	0.32	30317.20k	$7.85	$7.37	$7.48			1001.47m	12.26	7.49b	0.0 %		0.61	
marketwatch	mu	+4.68%	$7.82	open: 7.46	+0.35	118,265	$7.85	$7.37	$7.48	$11.95	$6.36		27.99	$7.48b			0.28	
minyanville	mu	+4.679%	7.830 usd	7.460	+0.3500	30,553,411	7.850	7.370	7.480	11.95	6.360	1,001,470,854						
msn-money	mu	+4.68%	7.83	7.46	+0.35	30.55 mil	7.85	7.37	7.48	11.95	6.36	1.00 bil	13.05	7.49 bil			0.61	
nasdaq-com	mu	4.68%	$ 7.83	$ 7.46	0.35	30,554,681	$ 7.85	$ 7.37	$ 7.48	$ 11.95	$ 6.36	1,001,471,000	12.84	$ 7,841,517,930			$ 0.61	
optimum	mu	+4.55%	7.82 ( 4:00 pm edt)	7.46	+0.34	30,389,909	7.85	7.37	7.48	11.95	6.36	1.00b	13.3	7.8b			0.59	
paidcontent	mu	+4.679%	7.830 usd	7.460	+0.3500	30,553,411	7.850	7.370	7.480	11.95	6.360	1,001,470,854						
pc-quote	mu	4.68%	7.83	7.46	0.35	30,597,467	7.85	7.37	7.48	11.95	6.36	956,705,364	12.46667	7,491,003,000				
personal-wealth-biz	mu	+4.68%	7.83	7.50		30,597,068	7.85	7.44	7.48	11.95	6.36		11.82			0.00	0.633	
predictwallstreet	mu	+3.88%	7.77		+0.29	14,378,790												
raymond-james	mu	4.68	7.83	7.46	0.35	30,554,681	7.85	7.37	7.83	11.95	6.36		11.86				0.66	
renewable-energy-world	mu	+4.679%	7.830 usd	7.460	+0.3500	30,553,411	7.850	7.370	7.480	11.95	6.360	1,001,470,854						
screamingmedia	mu	+4.68%	$	open: 7.46	+0.35	118,265	$7.85	$7.37	$7.48	$11.95	$6.36		27.99	$7.48b			0.28	
scroli	mu	4.68%	mu 7.83	7.46	0.35	28,408,390	7.85	7.37	7.48	11.95	6.36		12.75				0.61	
simple-stock-quotes	mu	+4.68%	last trade: 7.83		change: 0.350								p/e ratio: 11.82					
smartmoney	mu	(4.68%)	7.83	$7.46	0.35	30,590,953	$7.85	$7.37	$7.48	$11.95	$6.36			7,491,000	0.00%	$0.00		
stocknod	mu	+4.679%	7.830 usd	7.460	+0.3500	30,589,983	7.850	7.370	7.480	11.95	6.360	1,001,470,854						
stockpickr	mu	4.68%	$7.83 0.35 | 4.68%	7.46	0.35	30.55m	7.85	7.37	7.48	11.95	6.36							
stocksmart	mu	.0 %	$9.565	7.91	0	5,772,935	10.04	9.52										
stocktwits	mu	4.54%	7.82		+0.34													
streetinsider-com	mu	4.68%	7.83	$7.46	+0.35	30,553,411	$7.85	$7.37	$7.48	$11.95	$6.36		5.44				$1.44	
thecramerreport	mu		7.83	7.50	+0.35	30554280	7.85	7.44										
thestree	mu	4.68%	$7.83	7.46	0.35	30554681	7.85	7.37	7.48	-11.95	6.36	1.001470854e9		7.480987279e9				
tickerspy	mu	4.68%	$7.83	7.46	+0.35	30,554,681	7.85	7.37	7.48	11.95	6.36		12.5	7.4b	0.00%	$0.00		
tmx-quotemedia	mu	4.68%	7.830	7.460	0.350	30,363,283	7.850	7.370	7.480	11.950	6.360	1,001,470,854	12.70	7,841,516,787			0.59	
updown	mu	4.68%	$7.83	$7.46	$0.35	30,536,186	$7.85	$7.37	$7.48	$11.95	$6.36	1001.47b	4.73	$7.49b			1.58	
wallstreetsurvivor	mu	4.68%	7.83	7.46	0.35	30,553,411	7.85	7.37		11.95	6.36		12.70	$7b			1.85	
yahoo-finance	mu	4.68%	7.83	7.50	0.35	30,554,281	7.85	7.37	7.48	11.95	6.36		12.37	7.82b			0.63	
ycharts-com	mu	+4.55%	7.82		+0.34					11.95	6.36			7.83b	0.00%			
zacks	mu	(4.68%)	7.83		0.35	vol.  30,554,681	7.85	7.37		11.95	6.36		10.53	7.49 b	0.00	0.00	.71	
advfn	cern	2.34	62.54	61.36	1.43	949101	62.59	60.82										
barchart	cern	+2.34%	62.54	61.36	+1.43	932,931	62.59	60.82	61.11	62.96	36.03		41.32	$5.21 b			+2.93	
barrons	cern	2.34%	62.54	61.36	+1.43	946,790	62.59	60.82				170.85 million		$10.68 billion	cern has not issued dividends in more than 1 year.			
bloomberg	cern	2.340%	62.540	61.360	1.430	949,101	62.590	60.820		62.96	36.02	168.212mil	42.710	10,524.990mil			1.465	
boston-com	cern	+2.340%	62.54 usd	61.36	+1.430	948,001	62.59	60.82	61.11	125.91	57.81	84,106,113						
bostonmerchant	cern	+2.340%	62.54 usd	61.36	+1.430	948,001	62.59	60.82	61.11	125.91	57.81	84,106,113						
business-insider	cern	+2.340%	62.54 usd	61.36	+1.430	948,001	62.59	60.82	61.11	125.91	57.81	84,106,113						
chron	cern	+2.340%	62.54 usd	61.36	+1.430	948,001	62.59	60.82	61.11	125.91	57.81	84,106,113						
cio-com	cern	+2.34%	62.54 usd	61.36	+1.430	948,001	62.59	60.82	61.11	125.91	57.81	84,106,113	42.54	5b				
cnn-money	cern	+2.34%today&rsquo;s change	62.54data as of 4:00pm et	61.36	+1.43	946,790	62.59	60.82	61.11				42.5	$5.3b				
easystockalterts	cern	2.35%	62.55	61.36	+1.44	824362	62.59	60.82	61.11	125.91	57.81		84.53				0.74	
eresearch-fidelity-com	cern	2.34%	62.5400	61.3600	1.4300	949,101	62.5900	60.8200	61.1100	62.9550	36.0250	168,212,000	41.71	$10.28b				
finance-abc7-com	cern	+2.340%	62.54 usd	61.36	+1.430	948,001	62.59	60.82	61.11	125.91	57.81	84,106,113						
finance-abc7chicago-com	cern	+2.340%	62.54 usd	61.36	+1.430	948,001	62.59	60.82	61.11	125.91	57.81	84,106,113						
financial-content	cern	+2.340%	62.54 usd	61.36	+1.430	948,001	62.59	60.82	61.11	125.91	57.81	84,106,113						
finapps-forbes-com	cern	2.3%	$62.54	61.36	1.43	949,101	62.59	60.82	61.11	62.95	36.02	168 mil	42.7	11 bil	0.0	0.00	1.47	
finviz	cern	2.34%	62.54			949,101			61.11	-0.66%	73.58%	84.11m	20.86	5.14b			2.93	
fool	cern	+2.36%	$62.55	$61.36	1.44	785,163	$62.59	$60.82	$61.11	$62.96	$36.03		41.20	$10.52b				
foxbusiness	cern		$62.54		+1.43	949,101			$61.11									
google-finance	cern	(2.34%)	62.54	61.36	+1.43	949,101.00	62.59	60.82		62.96	36.03	168.14m	42.63	10.52b			1.47	
howthemarketworks	cern	2.34%	62.54	61.36	1.43	948,001	62.59	60.82	61.11									
hpcwire	cern	+2.340%	62.54 usd	61.36	+1.430	948,001	62.59	60.82	61.11	125.91	57.81	84,106,113						
insidestocks	cern	+2.34%	62.54	61.36	+1.43	854300	62.59	60.82					price earnings ratio: 40.09					
investopedia	cern	+2.34 %	$62.54	61.36	+1.43				61.11									
investorguide	cern	+2.34%	62.54	61.36	+1.43		62.59	60.82		62.955	36.025		41.57	10.520b			1.47	
marketintellisearch	cern	2.29 %	$62.51	$61.36	1.40	936.80k	$62.59	$60.82	$61.11			84.11m	20.86	5.14b	0.0 %		2.93	
marketwatch	cern	+2.34%	$62.13	open: 61.36	+1.43	6,341	$62.59	$60.82	$61.11	$62.96	$36.03		42.93	$10.68b			1.46	
minyanville	cern	+2.340%	62.54 usd	61.36	+1.430	948,001	62.59	60.82	61.11	125.91	57.81	84,106,113						
msn-money	cern	+2.34%	62.54	61.36	+1.43	949,101	62.59	60.82	61.11	62.96	36.03	168.21 mil	42.54	10.28 bil			1.47	
nasdaq-com	cern	2.34%	$ 62.54	$ 61.36	1.43	949,101	$ 62.59	$ 60.82	$ 61.11	$ 62.955	$ 36.025	168,212,000	42.69	$ 10,519,978,480			$ 1.46	
optimum	cern	+2.34%	62.54 ( 3:54 pm edt)	61.36	+1.43	804,944	62.59	60.82	61.11	125.91	57.81	84.11m	42.5	5.3b			1.47	
paidcontent	cern	+2.340%	62.54 usd	61.36	+1.430	948,001	62.59	60.82	61.11	125.91	57.81	84,106,113						
pc-quote	cern	2.34%	62.54	61.36	1.43	950,272	62.59	60.82	61.11	62.96	36.03	164,940,326	41.57143	10,315,368,000				
personal-wealth-biz	cern	+2.34%	62.54	61.36		949,101	62.59	60.82	61.11	62.955	36.025		41.57			0.00	1.47	
predictwallstreet	cern	+2.34%	62.54		+1.43	949,101												
raymond-james	cern	2.34	62.54	61.36	1.43	949,101	62.59	60.82	62.54	62.96	36.03		20.64				3.03	
renewable-energy-world	cern	+2.340%	62.54 usd	61.36	+1.430	948,001	62.59	60.82	61.11	125.91	57.81	84,106,113						
screamingmedia	cern	+2.34%	$	open: 61.36	+1.43	6,341	$62.59	$60.82	$61.11	$62.96	$36.03		42.93	$10.68b			1.46	
scroli	cern	2.34%	cern 62.54	61.36	1.43	768,684	62.59	60.82	61.11	62.96	36.03		42.63				1.47	
simple-stock-quotes	cern	+2.34%	last trade: 62.54		change: 1.430								p/e ratio: 41.57					
smartmoney	cern	(2.34%)	62.54	$61.36	1.43	949,101	$62.59	$60.82	$61.11	$62.96	$36.02			5,139,700	0.00%	$0.00		
stocknod	cern	+2.340%	62.54 usd	61.36	+1.430	948,001	62.59	60.82	61.11	125.91	57.81	84,106,113						
stockpickr	cern	2.34%	$62.54 1.43 | 2.34%	61.36	1.43	949.10k	62.59	60.82	61.11	62.96	36.03							
stocksmart	cern	.0 %	$119.19	95.6	0	88,122	124.8	119.18										
stocktwits	cern	2.29%	62.51		+1.40													
streetinsider-com	cern	2.36%	62.55	$61.36	+1.44	824,362	$62.59	$60.82	$61.11	$125.91	$57.81		84.53				$0.74	
thecramerreport	cern		62.54	61.36	+1.43	949101	62.59	60.82										
thestree	cern	2.34%	$62.54	61.36	1.43	946790	62.59	60.82	61.11	-62.96	36.03	1.68212226e8		5.09094302e9				
tickerspy	cern	2.34%	$62.54	61.36	+1.43	949,001	62.59	60.82	61.11	62.95	36.02		41.6	10.2b	0.00%	$0.00		
tmx-quotemedia	cern	2.34%	62.540	61.360	1.430	947,601	62.590	60.820	61.110	61.270	18.013	168,212,226	41.60	10,519,992,614			1.47	
updown	cern	2.34%	$62.54	$61.36	$1.43	946,790	$62.59	$60.82	$61.11	$62.96	$36.02	84.10b	40.26	$10.27b			1.52	
wallstreetsurvivor	cern	2.34%	62.54	61.36	1.43	948,001	62.59	60.82		62.96	36.03		41.60	$5b			1.39	
yahoo-finance	cern	2.34%	62.54	61.36	1.43	949,101	62.59	60.82	61.11	62.96	36.03		42.54	10.52b			1.47	
ycharts-com	cern	+2.29%	62.51		+1.40					117.10	36.02		5.32	5.21b	0.00%		11.76	
zacks	cern	(2.34%)	62.54		1.43	vol.  949,101	62.59	60.82		62.96	36.03		41.71	10.32 b	0.00	0.00	1.47	
advfn	cree	0.80	33.86	33.48	0.27	3259934	34.75	33.48										
barchart	cree	+0.80%	33.86	33.50	+0.27	3,259,934	34.75	33.48	33.59	76.14	32.40		19.25	$3.70 b			+1.63	
barrons	cree	0.80%	33.86	33.48	+0.27	3.258m	34.75	33.48				104.70 million		$3.56 billion	cree has not issued dividends in more than 1 year.			
bloomberg	cree	0.804%	33.860	33.480	0.270	3,259,934	34.750	33.480		76.14	32.40	109.474mil	20.773	3,706.804mil			1.630	
boston-com	cree	+0.8038%	33.86 usd	33.48	+0.2700	3,259,934	34.75	33.48	33.59	76.14	32.40	109,474,435						
bostonmerchant	cree	+0.8038%	33.86 usd	33.48	+0.2700	3,259,934	34.75	33.48	33.59	76.14	32.40	109,474,435						
business-insider	cree	+0.8038%	33.86 usd	33.48	+0.2700	3,259,934	34.75	33.48	33.59	76.14	32.40	109,474,435						
chron	cree	+0.8038%	33.86 usd	33.48	+0.2700	3,259,934	34.75	33.48	33.59	76.14	32.40	109,474,435						
cio-com	cree	+0.80%	33.86 usd	33.48	+0.2700	3,259,934	34.75	33.48	33.59	76.14	32.40	109,474,435	20.77	4b				
cnn-money	cree	+0.80%	33.86	33.48	+0.27	3,259,934	34.75	33.48	33.59				20.8	$3.7b				
easystockalterts	cree	0.81%	33.86	33.48	+0.27	3259934	34.75	33.48	33.59	76.14	32.40		20.77				1.63	
eresearch-fidelity-com	cree	0.80%	33.8600	33.4800	0.2700	3,259,934	34.7500	33.4800	33.5900	76.1400	32.4000	109,474,000	20.61	$3.68b				
finance-abc7-com	cree	+0.8038%	33.86 usd	33.48	+0.2700	3,259,934	34.75	33.48	33.59	76.14	32.40	109,474,435						
finance-abc7chicago-com	cree	+0.8038%	33.86 usd	33.48	+0.2700	3,259,934	34.75	33.48	33.59	76.14	32.40	109,474,435						
financial-content	cree	+0.8038%	33.86 usd	33.48	+0.2700	3,259,934	34.75	33.48	33.59	76.14	32.40	109,474,435						
finapps-forbes-com	cree	0.8%	$33.86	33.48	0.27	3,259,934	34.75	33.48	33.59	76.14	32.40	109 mil	20.8	4 bil	0.0	0.00	1.63	
finviz	cree	0.80%	33.86			3,259,934			33.59	-55.53%	4.51%	109.47m	20.65	3.71b			1.64	
fool	cree	+0.80%	$33.86	$33.48	0.27	3,258,314	$34.75	$33.48	$33.59	$76.14	$32.40		20.00	$3.71b				
foxbusiness	cree		$33.86		+0.27	3,259,934			$33.59									
google-finance	cree	(0.80%)	33.86	33.48	+0.27	3.26m	34.75	33.48		76.14	32.40	109.47m	20.63	3.71b			1.64	
howthemarketworks	cree	0.804%	33.86	33.48	0.27	3,246,284	34.75	33.48	33.59									
hpcwire	cree	+0.8038%	33.86 usd	33.48	+0.2700	3,259,934	34.75	33.48	33.59	76.14	32.40	109,474,435						
insidestocks	cree	+0.80%	33.86	33.50	+0.27	3259934	34.75	33.48					price earnings ratio: 17.19					
investopedia	cree	+0.80 %	$33.86	33.48	+0.27				33.59									
investorguide	cree	+0.80%	33.86	33.52	+0.27		34.75	33.48		76.14	32.40		20.71	3.689b			1.622	
marketintellisearch	cree	0.8 %	$33.86	$33.52	0.27	3227.10k	$34.75	$33.48	$33.59			109.47m	20.48	3.68b	0.0 %		1.64	
marketwatch	cree	+0.80%	$33.97	open: 33.48	+0.27	7,435	$34.75	$33.48	$33.59	$76.14	$32.40		20.81	$3.56b			1.63	
minyanville	cree	+0.8038%	33.86 usd	33.48	+0.2700	3,259,934	34.75	33.48	33.59	76.14	32.40	109,474,435						
msn-money	cree	+0.80%	33.86	33.48	+0.27	3.26 mil	34.75	33.48	33.59	76.14	32.40	109.47 mil	20.77	3.68 bil			1.64	
nasdaq-com	cree	0.8%	$ 33.86	$ 33.48	0.27	3,259,934	$ 34.75	$ 33.48	$ 33.59	$ 76.14	$ 32.40	109,474,000	20.77	$ 3,706,789,640			$ 1.63	
optimum	cree	+0.80%	33.86 ( 4:30 pm edt)	33.48	+0.27	3,259,934	34.75	33.48	33.59	76.14	32.40	109.47m	20.8	3.7b			1.63	
paidcontent	cree	+0.8038%	33.86 usd	33.48	+0.2700	3,259,934	34.75	33.48	33.59	76.14	32.40	109,474,435						
pc-quote	cree	0.80%	33.86	33.48	0.27	3,259,934	34.75	33.48	33.59	76.14	32.40	108,601,054	20.60736	3,677,232,000				
personal-wealth-biz	cree	+0.80%	33.86	33.52		3,259,934	34.75	33.48	33.59	76.14	32.40		20.71			0.00	1.622	
predictwallstreet	cree	+0.80%	33.86		+0.27	3,259,934												
raymond-james	cree	0.80	33.86	33.48	0.27	3,259,934	34.75	33.48	33.86	76.14	32.40		20.40				1.66	
renewable-energy-world	cree	+0.8038%	33.86 usd	33.48	+0.2700	3,259,934	34.75	33.48	33.59	76.14	32.40	109,474,435						
screamingmedia	cree	+0.80%	$	open: 33.48	+0.27	7,435	$34.75	$33.48	$33.59	$76.14	$32.40		20.81	$3.56b			1.63	
scroli	cree	%	cree			0												
simple-stock-quotes	cree	+0.80%	last trade: 33.86		change: 0.270								p/e ratio: 20.71					
smartmoney	cree	(0.80%)	33.86	$33.48	0.27	3,259,934	$34.75	$33.48	$33.59	$76.14	$32.40			3,677,200	0.00%	$0.00		
stocknod	cree	+0.8038%	33.86 usd	33.48	+0.2700	3,259,934	34.75	33.48	33.59	76.14	32.40	109,474,435						
stockpickr	cree	0.80%	$33.86 0.27 | 0.80%	33.48	0.27	3.26m	34.75	33.48	33.59	76.14	32.40							
stocksmart	cree	.0 %	$42.05	66.09	0	292,886	44.11	42										
stocktwits	cree	0.86%	33.88		+0.29													
streetinsider-com	cree	0.80%	33.86	$33.48	+0.27	3,259,934	$34.75	$33.48	$33.59	$76.14	$32.40		20.77				$1.63	
thecramerreport	cree		33.86	33.52	+0.27	3259934	34.75	33.48										
thestree	cree	0.8%	$33.86	33.48	0.27	3258314	34.75	33.48	33.59	-76.14	32.4	1.09474435e8		3.562298115e9				
tickerspy	cree	0.80%	$33.86	33.48	+0.27	3,259,934	34.75	33.48	33.59	76.14	32.40		20.6	3.6b	0.00%	$0.00		
tmx-quotemedia	cree	0.80%	33.860	33.480	0.270	3,259,934	34.750	33.480	33.590	76.140	32.400	109,474,435	20.60	3,706,804,369			1.63	
updown	cree	0.80%	$33.86	$33.48	$0.27	3,251,677	$34.75	$33.48	$33.59	$76.14	$32.40		20.22	$3.67b				
wallstreetsurvivor	cree	0.80%	33.86	33.48	0.27	3,246,284	34.75	33.48		76.14	32.40		20.60	$4b			1.45	
yahoo-finance	cree	0.80%	33.86	33.52	0.27	3,259,934	34.75	33.48	33.59	76.14	32.40		20.88	3.69b			1.62	
ycharts-com	cree	+0.86%	33.88		+0.29					76.14	32.40		20.66	3.71b	0.00%		1.64	
zacks	cree	(0.80%)	33.86		0.27	vol.  3,259,934	34.75	33.48		76.14	32.40		19.88	3.68 b	0.00	0.00	1.69	
advfn	mw	3.77	34.97	33.76	1.27	854683	35.03	33.64										
barchart	mw	+3.77%	34.97	33.76	+1.27	854,683	35.03	33.64	33.70	35.03	17.68		19.40	$1.80 b	1.42%	$0.48	+1.00	
barrons	mw	3.77%	34.97	33.76	+1.27	847,188	35.03	33.64				52.85 million		$1.74 billion	1.37%	$0.12		
bloomberg	mw	3.769%	34.970	33.760	1.270	854,683	35.030	33.640		35.03	17.66	51.625mil	20.214	1,805.323mil	1.202	0.120 regular cash	1.730	
boston-com	mw	+3.769%	34.97 usd	33.76	+1.270	854,683	35.03	33.64	33.70	34.40	17.66	51,624,893						
bostonmerchant	mw	+3.769%	34.97 usd	33.76	+1.270	854,683	35.03	33.64	33.70	34.40	17.66	51,624,893						
business-insider	mw	+3.769%	34.97 usd	33.76	+1.270	854,683	35.03	33.64	33.70	34.40	17.66	51,624,893						
chron	mw	+3.769%	34.97 usd	33.76	+1.270	854,443	35.03	33.64	33.70	34.40	17.66	51,624,893						
cio-com	mw	+3.77%	34.97 usd	33.76	+1.270	854,443	35.03	33.64	33.70	34.40	17.66	51,624,893	23.01	2b	1.5	0.48		
cnn-money	mw	+3.77%today&rsquo;s change	34.97data as of 4:03pm et	33.76	+1.27	847,188	35.03	33.64	33.70				23.0	$1.8b	1.37%			
easystockalterts	mw	3.76%	34.97	33.76	+1.27	854443	35.03	33.64	33.70	34.78	17.66		23.01				1.52	
eresearch-fidelity-com	mw	3.77%	34.9700	33.7600	1.2700	854,443	35.0300	33.6400	33.7000	34.7800	17.6600	51,625,000	22.03	$1.74b	1.42%	$0.120000		
finance-abc7-com	mw	+3.769%	34.97 usd	33.76	+1.270	854,443	35.03	33.64	33.70	34.40	17.66	51,624,893						
finance-abc7chicago-com	mw	+3.769%	34.97 usd	33.76	+1.270	854,443	35.03	33.64	33.70	34.40	17.66	51,624,893						
financial-content	mw	+3.769%	34.97 usd	33.76	+1.270	854,443	35.03	33.64	33.70	34.40	17.66	51,624,893						
finapps-forbes-com	mw	3.8%	$34.97	33.76	1.27	854,443	35.03	33.64	33.70	34.78	17.66	52 mil	23.0	2 bil	1.4	0.48	1.52	
finviz	mw	3.77%	34.97			854,443			33.70	0.93%	101.23%	51.62m	22.03	1.74b		0.48	1.53	
fool	mw	+3.77%	$34.97	$33.76	1.27	854,443	$35.03	$33.64	$33.70	$34.78	$17.66		22.20	$1.81b	1.80%	0.48		
foxbusiness	mw		$34.97		+1.27	856,706			$33.70									
google-finance	mw	(3.77%)	34.97	33.76	+1.27	854,443.00	35.03	33.64		35.03	17.66	51.62m	22.82	1.81b	1.37	0.12	1.53	
howthemarketworks	mw	3.769%	34.97	33.76	1.27	847,188	35.03	33.64	33.7									
hpcwire	mw	+3.769%	34.97 usd	33.76	+1.270	854,443	35.03	33.64	33.70	34.40	17.66	51,624,893						
insidestocks	mw	+3.77%	34.97	33.76	+1.27	847188	35.03	33.64					price earnings ratio: 20.10					
investopedia	mw	+3.77 %	$34.97	33.76	+1.27				33.70									
investorguide	mw	+3.77%	34.97	33.76	+1.27		35.03	33.64		34.78	17.66		22.05	1.805b			1.528	
marketintellisearch	mw	3.77 %	$34.97	$33.76	1.27	795.50k	$35.03	$33.64	$33.70			51.62m	22.03	1.74b	1.42 %		1.53	
marketwatch	mw	+3.77%	$34.97	open: 33.76	+1.27	7,115	$35.03	$33.64	$33.70	$35.03	$17.96		22.57	$1.74b	1.37%	0.12	1.55	
minyanville	mw	+3.769%	34.97 usd	33.76	+1.270	854,443	35.03	33.64	33.70	34.40	17.66	51,624,893						
msn-money	mw	+3.77%	34.97	33.76	+1.27	854,443	35.03	33.64	33.70	34.78	17.66	51.62 mil	22.86	1.74 bil	1.42%	0.48	1.53	
nasdaq-com	mw	3.77%	$ 34.97		1.27	854,443	$ 35.03	$ 33.64	$ 33.70	$ 34.78	$ 17.66	51,481,000	23.01	$ 1,800,290,570	1.42 %	$0.480000	$ 1.52	
optimum	mw	+3.77%	34.97 ( 4:15 pm edt)	33.76	+1.27	854,443	35.03	33.64	33.70	34.78	17.66	51.62m	23.0	1.8b	1.37	0.48	1.52	
paidcontent	mw	+3.769%	34.97 usd	33.76	+1.270	854,443	35.03	33.64	33.70	34.40	17.66	51,624,893						
pc-quote	mw	3.77%	34.97	33.76	1.27	854,683	35.03	33.64	33.7	34.78	17.66	49,750,143	22.02614	1,739,763,000		0.12		
personal-wealth-biz	mw	+3.77%	34.97	33.76		856,706	35.03	33.64	33.70	34.78	17.66		22.05		1.25	0.42	1.528	
predictwallstreet	mw	+3.77%	34.97		+1.27	854,443												
raymond-james	mw	3.77	34.97	33.76	1.27	854,443	35.03	33.64	34.97	34.78	17.66		22.86				1.53	
renewable-energy-world	mw	+3.769%	34.97 usd	33.76	+1.270	854,443	35.03	33.64	33.70	34.40	17.66	51,624,893						
screamingmedia	mw	+3.77%	$	open: 33.76	+1.27	7,115	$35.03	$33.64	$33.70	$35.03	$17.96		22.57	$1.74b	1.37%	0.12	1.55	
scroli	mw	%	mw			0												
simple-stock-quotes	mw	+3.77%	last trade: 34.97		change: 1.270								p/e ratio: 22.05					
smartmoney	mw	(3.77%)	34.97	$33.76	1.27	854,443	$35.03	$33.64	$33.70	$34.78	$17.66			1,739,800	1.42%	$0.12		
stocknod	mw	+3.769%	34.97 usd	33.76	+1.270	854,443	35.03	33.64	33.70	34.40	17.66	51,624,893						
stockpickr	mw	3.77%	$34.97 1.27 | 3.77%	33.72	1.27	854.44k	35.03	33.64	33.70	34.78	17.66							
stocksmart	mw	.0 %	$33.12	25.1	0	114,351	34.09	32.99										
stocktwits	mw	3.74%	34.96		+1.26													
streetinsider-com	mw	3.77%	34.97	$33.76	+1.27	854,443	$35.03	$33.64	$33.70	$34.78	$17.66		23.01				$1.52	
thecramerreport	mw		34.97	33.76	+1.27	854443	35.03	33.64										
thestree	mw	3.77%	$34.97	33.72	1.27	854443	35.03	33.64	33.7	-34.78	17.66	5.1624893e7		1.742340139e9				
tickerspy	mw	3.77%	$34.97	33.76	+1.27	854,443	35.03	33.64	33.70	34.78	17.66		22.0	1.7b	1.42%	$0.12		
tmx-quotemedia	mw	3.77%	34.970	33.760	1.270	856,706	35.030	33.640	33.700	34.780	17.660	51,624,893	22.20	1,805,322,508	1.424	0.120 usd	1.52	
updown	mw	3.77%	$34.97	$33.76	$1.27	847,188	$35.03	$33.64	$33.70	$34.78	$17.66	51.42b	21.70	$1.74b			1.55	
wallstreetsurvivor	mw	3.77%	34.97	33.76	1.27	847,188	35.03	33.64		34.78	17.66		22.20	$2b	1.40%	0.36 -	1.27	
yahoo-finance	mw	3.77%	34.97	33.76	1.27	854,443	35.03	33.64	33.70	35.03	17.66		22.89	1.81b	1.40%	0.48	1.53	
ycharts-com	mw	+3.74%	34.96		+1.26					34.78	17.66		22.85	1.80b	1.35%		1.53	
zacks	mw	(3.77%)	34.97		1.27	vol.  854,443	35.03	33.64		35.03	17.66		19.37	1.73 b	1.42	0.48	1.74	
advfn	ihs	0.55	83.88	82.96	0.46	132961	84.03	82.91										
barchart	ihs	+0.55%	83.88	82.96	+0.46	132,961	84.03	82.91	83.42	89.87	57.76		34.01	$5.44 b			+2.24	
barrons	ihs	0.55%	83.88	82.96	+0.46	132,509	84.03	82.91				64.72 million		$5.34 billion	ihs has not issued dividends in more than 1 year.			
bloomberg	ihs	0.551%	83.880	82.960	0.460	132,961	84.030	82.910		89.87	57.70	64.875mil	35.244	5,441.700mil			2.380	
boston-com	ihs	+0.5514%	83.88 usd	82.96	+0.4600	132,961	84.03	82.91	83.42	89.87	56.65	64,874,828						
bostonmerchant	ihs	+0.5514%	83.88 usd	82.96	+0.4600	132,961	84.03	82.91	83.42	89.87	56.65	64,874,828						
business-insider	ihs	+0.5514%	83.88 usd	82.96	+0.4600	132,961	84.03	82.91	83.42	89.87	56.65	64,874,828						
chron	ihs	+0.5514%	83.88 usd	82.96	+0.4600	132,961	84.03	82.91	83.42	89.87	56.65	64,874,828						
cio-com	ihs	+0.55%	83.88 usd	82.96	+0.4600	132,961	84.03	82.91	83.42	89.87	56.65	64,874,828	37.78	5b				
cnn-money	ihs	+0.55%today&rsquo;s change	83.88data as of 4:04pm et	82.96	+0.46	131,909	84.03	82.91	83.42				37.8	$5.4b				
easystockalterts	ihs	0.55%	83.88	82.96	+0.46	132961	84.03	82.91	83.42	89.87	57.34		37.78				2.22	
eresearch-fidelity-com	ihs	0.55%	83.8800	82.9600	0.4600	132,961	84.0300	82.9100	83.4200	89.8700	57.7000	64,875,000	37.24	$5.41b				
finance-abc7-com	ihs	+0.5514%	83.88 usd	82.96	+0.4600	132,961	84.03	82.91	83.42	89.87	56.65	64,874,828						
finance-abc7chicago-com	ihs	+0.5514%	83.88 usd	82.96	+0.4600	132,961	84.03	82.91	83.42	89.87	56.65	64,874,828						
financial-content	ihs	+0.5514%	83.88 usd	82.96	+0.4600	132,961	84.03	82.91	83.42	89.87	56.65	64,874,828						
finapps-forbes-com	ihs	0.6%	$83.88	82.96	0.46	132,961	84.03	82.91	83.42	89.87	57.70	65 mil	37.6	5 bil	0.0	0.00	2.23	
finviz	ihs	0.55%	83.88			132,961			83.42	-6.67%	45.37%	64.84m	37.41	5.41b			2.23	
fool	ihs	+0.55%	$83.88	$82.96	0.46	132,961	$84.03	$82.91	$83.42	$89.87	$57.70		37.10	$5.44b				
foxbusiness	ihs		$83.88		+0.46	132,961			$83.42									
google-finance	ihs	(0.55%)	83.88	82.96	+0.46	132,961.00	84.03	82.91		89.87	57.70	64.87m	37.62	5.44b			2.23	
howthemarketworks	ihs	0.551%	83.88	82.96	0.46	132,509	84.03	82.91	83.42									
hpcwire	ihs	+0.5514%	83.88 usd	82.96	+0.4600	132,961	84.03	82.91	83.42	89.87	56.65	64,874,828						
insidestocks	ihs	+0.55%	83.88	82.96	+0.46	132509	84.03	82.91					price earnings ratio: 26.63					
investopedia	ihs	+0.55 %	$83.88	82.96	+0.46				83.42									
investorguide	ihs	+0.55%	83.88	82.96	+0.46		84.03	82.91		89.87	57.70		37.41	5.442b			2.23	
marketintellisearch	ihs	0.55 %	$83.88	$82.96	0.46	125.70k	$84.03	$82.91	$83.42			64.84m	37.41	5.41b	0.0 %		2.23	
marketwatch	ihs	+0.55%	$83.88	open: 82.96	+0.46	1,958	$84.03	$82.91	$83.42	$89.87	$57.76		37.75	$5.34b			2.22	
minyanville	ihs	+0.5514%	83.88 usd	82.96	+0.4600	132,961	84.03	82.91	83.42	89.87	56.65	64,874,828						
msn-money	ihs	+0.55%	83.88	82.96	+0.46	132,961	84.03	82.91	83.42	89.87	57.70	64.87 mil	37.61	5.41 bil			2.23	
nasdaq-com	ihs	0.55%	$ 83.88		0.46	132,961	$ 84.03	$ 82.91	$ 83.42	$ 89.87	$ 57.70	64,875,000	37.61	$ 5,441,715,000			$ 2.23	
optimum	ihs	+0.55%	83.88 ( 4:15 pm edt)	82.96	+0.46	132,961	84.03	82.91	83.42	89.87	57.34	64.87m	37.8	5.4b			2.22	
paidcontent	ihs	+0.5514%	83.88 usd	82.96	+0.4600	132,961	84.03	82.91	83.42	89.87	56.65	64,874,828						
pc-quote	ihs	0.55%	83.88	82.96	0.46	132,961	84.03	82.91	83.42	89.87	57.70	64,519,225	37.40807	5,411,873,000				
personal-wealth-biz	ihs	+0.55%	83.88	82.96		132,961	84.03	82.91	83.42	89.87	57.70		37.41			0.00	2.23	
predictwallstreet	ihs	+0.55%	83.88		+0.46	132,961												
raymond-james	ihs	0.55	83.88	82.96	0.46	132,961	84.03	82.91	83.88	89.87	57.70		37.28				2.25	
renewable-energy-world	ihs	+0.5514%	83.88 usd	82.96	+0.4600	132,961	84.03	82.91	83.42	89.87	56.65	64,874,828						
screamingmedia	ihs	+0.55%	$	open: 82.96	+0.46	1,958	$84.03	$82.91	$83.42	$89.87	$57.76		37.75	$5.34b			2.22	
scroli	ihs	%	ihs			0												
simple-stock-quotes	ihs	+0.55%	last trade: 83.88		change: 0.460								p/e ratio: 37.41					
smartmoney	ihs	(0.55%)	83.88	$82.96	0.46	132,961	$84.03	$82.91	$83.42	$89.87	$57.70			5,411,900	0.00%	$0.00		
stocknod	ihs	+0.5514%	83.88 usd	82.96	+0.4600	132,961	84.03	82.91	83.42	89.87	56.65	64,874,828						
stockpickr	ihs	0.55%	$83.88 0.46 | 0.55%	83.33	0.46	132.96k	84.03	82.91	83.42	89.87	57.70							
stocksmart	ihs	.0 %	$86.56	80.36	0	10,932	87.94	86.56										
stocktwits	ihs	0.50%	83.84		+0.42													
streetinsider-com	ihs	0.55%	83.88	$82.96	+0.46	132,961	$84.03	$82.91	$83.42	$89.87	$57.34		37.78				$2.22	
thecramerreport	ihs		83.88	82.96	+0.46	132961	84.03	82.91										
thestree	ihs	0.55%	$83.88	83.33	0.46	132961	84.03	82.91	83.42	-89.87	57.7	6.4874828e7		5.339847093e9				
tickerspy	ihs	0.55%	$83.88	82.96	+0.46	132,961	84.03	82.91	83.42	89.87	57.70		37.4	5.4b	0.00%	$0.00		
tmx-quotemedia	ihs	0.55%	83.880	82.960	0.460	132,961	84.030	82.910	83.420	89.870	57.700	64,874,828	37.60	5,441,700,573			2.22	
updown	ihs	0.55%	$83.88	$82.96	$0.46	131,003	$84.03	$82.91	$83.42	$89.87	$57.70	64.83b	36.98	$5.41b			2.26	
wallstreetsurvivor	ihs	0.55%	83.88	82.96	0.46	132,509	84.03	82.91		89.87	57.70		37.60	$5b			2.18	
yahoo-finance	ihs	0.55%	83.88	82.96	0.46	132,961	84.03	82.91	83.42	89.87	57.70		37.61	5.44b			2.23	
ycharts-com	ihs	+0.50%	83.84		+0.42					89.87	57.34		37.77	5.44b	0.00%		2.22	
zacks	ihs	(0.55%)	83.88		0.46	vol.  132,961	84.03	82.91		89.87	57.34		34.47	5.41 b	0.00	0.00	2.42	
advfn	lxp	1.86	9.3	9.16	0.17	864493	9.4	9.12										
barchart	lxp	+1.86%	9.30	9.16	+0.17	864,493	9.40	9.12	9.13	9.62	4.97		9.33	$1.37 b	5.08%	$0.46	-0.40	
barrons	lxp	1.86%	9.30	9.16	+0.17	853,503	9.40	9.12				130.99 million		$1.48 billion	4.95%	$0.12		
bloomberg	lxp	1.862%	9.300	9.160	0.170	864,493	9.400	9.120		10.14	5.39	147.330mil		1,370.172mil	4.785	0.115 regular cash	-0.260	
boston-com	lxp	+1.862%	9.300 usd	9.160	+0.1700	864,493	9.400	9.120	9.130	10.14	5.390	147,330,312						
bostonmerchant	lxp	+1.862%	9.300 usd	9.160	+0.1700	864,493	9.400	9.120	9.130	10.14	5.390	147,330,312						
business-insider	lxp	+1.862%	9.300 usd	9.160	+0.1700	864,493	9.400	9.120	9.130	10.14	5.390	147,330,312						
chron	lxp	+1.862%	9.300 usd	9.160	+0.1700	864,493	9.400	9.120	9.130	10.14	5.390	147,330,312						
cio-com	lxp	+1.86%	9.300 usd	9.160	+0.1700	864,493	9.400	9.120	9.130	10.14	5.390	147,330,312		1b	5.1	0.46		
cnn-money	lxp	+1.86%today&rsquo;s change	9.30data as of 4:03pm et	9.16	+0.17	853,503	9.40	9.12	9.13				nm	$1.4b	4.95%			
easystockalterts	lxp	1.86%	9.30	9.16	+0.17	864493	9.40	9.12	9.13	10.14	5.39						-0.16	
eresearch-fidelity-com	lxp	1.86%	9.3000	9.1600	0.1700	864,493	9.4000	9.1200	9.1300	10.1400	5.3900	157,330,000	nm	$1.44b	4.87%	$0.115000		
finance-abc7-com	lxp	+1.862%	9.300 usd	9.160	+0.1700	864,493	9.400	9.120	9.130	10.14	5.390	147,330,312						
finance-abc7chicago-com	lxp	+1.862%	9.300 usd	9.160	+0.1700	864,493	9.400	9.120	9.130	10.14	5.390	147,330,312						
financial-content	lxp	+1.862%	9.300 usd	9.160	+0.1700	864,493	9.400	9.120	9.130	10.14	5.390	147,330,312						
finapps-forbes-com	lxp	1.9%	$9.30	9.16	0.17	864,493	9.40	9.12	9.13	10.14	5.39	157 mil		1 bil	4.9	0.46	-0.35	
finviz	lxp	1.86%	9.30			864,933			9.13	-7.15%	81.96%	157.33m		1.44b		0.46	-0.12	
fool	lxp	+1.86%	$9.30	$9.16	0.17	864,493	$9.40	$9.12	$9.13	$10.14	$5.39		0.00	$1.37b	6.80%	0.46		
foxbusiness	lxp		$9.30		+0.17	886,823			$9.13									
google-finance	lxp	(1.86%)	9.30	9.16	+0.17	864,493.00	9.40	9.12		10.14	5.39	147.33m		1.37b	4.95	0.12	-0.12	
howthemarketworks	lxp	1.862%	9.3	9.16	0.17	864,493	9.4	9.12	9.13									
hpcwire	lxp	+1.862%	9.300 usd	9.160	+0.1700	864,493	9.400	9.120	9.130	10.14	5.390	147,330,312						
insidestocks	lxp	+1.86%	9.30	9.16	+0.17	864493	9.40	9.12					price earnings ratio: 9.59					
investopedia	lxp	+1.86 %	$9.30	9.16	+0.17				9.13									
investorguide	lxp	+1.86%	9.30	9.16	+0.17		9.40	9.12		10.14	5.39			1.370b			-0.355	
marketintellisearch	lxp	1.86 %	$9.30	$9.16	0.17	969.30k	$9.40	$9.12	$9.13			157.33m	0.00	1.44b	5.04 %		-0.12	
marketwatch	lxp	+1.86%	$9.30	open: 9.16	+0.17	15,622	$9.40	$9.12	$9.13	$10.14	$5.39			$1.48b	4.95%	0.12		
minyanville	lxp	+1.862%	9.300 usd	9.160	+0.1700	864,493	9.400	9.120	9.130	10.14	5.390	147,330,312						
msn-money	lxp	+1.86%	9.30	9.16	+0.17	864,493	9.40	9.12	9.13	10.14	5.39	157.33 mil	-44.29	1.44 bil	5.04%	0.46	-0.35	
nasdaq-com	lxp	1.86%	$ 9.30		0.17	864,493	$ 9.40	$ 9.12	$ 9.13	$ 10.14	$ 5.39	147,330,000		$ 1,370,169,000	5.04 %	$0.460000	$ -0.40	
optimum	lxp	+1.86%	9.30 ( 4:03 pm edt)	9.16	+0.17	864,493	9.40	9.12	9.13	10.14	5.39	147.33m		1.4b	4.95	0.46	-0.16	
paidcontent	lxp	+1.862%	9.300 usd	9.160	+0.1700	864,493	9.400	9.120	9.130	10.14	5.390	147,330,312						
pc-quote	lxp	1.86%	9.3	9.16	0.17	886,823	9.4	9.12	9.13	10.14	5.39	144,395,376	-43.47619	1,342,877,000		0.115		
personal-wealth-biz	lxp	+1.86%	9.30	9.16		886,823	9.40	9.12	9.13	10.14	5.39				4.87	0.445	-0.355	
predictwallstreet	lxp	+1.86%	9.30		+0.17	864,493												
raymond-james	lxp	1.86	9.30	9.16	0.17	864,493	9.40	9.12	9.30	10.14	5.39						-0.01	
renewable-energy-world	lxp	+1.862%	9.300 usd	9.160	+0.1700	864,493	9.400	9.120	9.130	10.14	5.390	147,330,312						
screamingmedia	lxp	+1.86%	$	open: 9.16	+0.17	15,622	$9.40	$9.12	$9.13	$10.14	$5.39			$1.48b	4.95%	0.12		
scroli	lxp	%	lxp			0												
simple-stock-quotes	lxp	+1.86%	last trade: 9.30		change: 0.170													
smartmoney	lxp	(1.86%)	9.30	$9.16	0.17	864,493	$9.40	$9.12	$9.13	$10.14	$5.39			1,345,100	5.04%	$0.12		
stocknod	lxp	+1.862%	9.300 usd	9.160	+0.1700	864,493	9.400	9.120	9.130	10.14	5.390	147,330,312						
stockpickr	lxp	1.86%	$9.30 0.17 | 1.86%	9.14	0.17	864.49k	9.40	9.12	9.13	10.14	5.39							
stocksmart	lxp	.0 %	$9.045	8	0	82,869	9.48	9.02										
stocktwits	lxp	1.64%	9.28		+0.15													
streetinsider-com	lxp	1.86%	9.30	$9.16	+0.17	864,493	$9.40	$9.12	$9.13	$10.14	$5.39						$-0.16	
thecramerreport	lxp		9.30	9.16	+0.17	864493	9.40	9.12										
thestree	lxp	1.86%	$9.3	9.14	0.17	864493	9.4	9.12	9.13	-10.14	5.39	1.47330312e8		1.333339324e9				
tickerspy	lxp	1.86%	$9.30	9.16	+0.17	864,493	9.40	9.12	9.13	10.14	5.39		-43.5	1.3b	5.04%	$0.12		
tmx-quotemedia	lxp	1.86%	9.300	9.160	0.170	886,823	9.400	9.120	9.130	10.140	5.390	147,330,312		1,370,171,902	5.038	0.115 usd	-0.39	
updown	lxp	1.86%	$9.30	$9.16	$0.17	853,503	$9.40	$9.12	$9.13	$10.14	$5.39	147.33b		$1.34b			-0.35	
wallstreetsurvivor	lxp	1.86%	9.30	9.16	0.17	864,493	9.40	9.12		10.14	5.39			$1b	5.00%	0.42 -	-0.44	
yahoo-finance	lxp	1.86%	9.30	9.16	0.17	864,933	9.40	9.12	9.13	10.14	5.39			1.37b	5.10%	0.46	-0.36	
ycharts-com	lxp	+1.64%	9.28		+0.15					10.14	5.39			1.36b	5.12%		-0.38	
zacks	lxp	(1.86%)	9.30		0.17	vol.  864,493	9.40	9.12		10.14	5.39		9.41	1.34 b	5.04	0.46	.97	
advfn	nc	3.46	100.17	96.64	3.35	26997	100.89	96.32										
barchart	nc	+3.46%	100.17	96.64	+3.35	26,997	100.89	96.32	96.82	131.34	73.57		8.61	$840.43 m	2.23%	$2.13	+15.60	
barrons	nc	3.46%	100.17	96.64	+3.35	26,241	100.89	96.32				8.34 million		$786.81 million	2.13%	$0.53		
bloomberg	nc	3.460%	100.170	96.640	3.350	26,997	100.890	96.320		132.69	75.21	6.797mil	7.647	820.391mil	2.098	0.532 regular cash	13.100	
boston-com	nc	+3.460%	100.17 usd	96.64	+3.350	26,997	100.89	96.32	96.82	132.69	75.21	6,797,271						
bostonmerchant	nc	+3.460%	100.17 usd	96.64	+3.350	26,997	100.89	96.32	96.82	132.69	75.21	6,797,271						
business-insider	nc	+3.460%	100.17 usd	96.64	+3.350	26,997	100.89	96.32	96.82	132.69	75.21	6,797,271						
chron	nc	+3.460%	100.17 usd	96.64	+3.350	26,997	100.89	96.32	96.82	132.69	75.21	6,797,271						
cio-com	nc	+3.46%	100.17 usd	96.64	+3.350	26,997	100.89	96.32	96.82	132.69	75.21	6,797,271	6.417	681m	2.3	2.13		
cnn-money	nc	+3.46%today&rsquo;s change	100.17data as of 4:01pm et	96.64	+3.35	26,997	100.89	96.32	96.82				6.4	$680.9m	2.13%			
easystockalterts	nc	3.47%	100.17	96.64	+3.35	26997	100.89	96.32	96.82	132.69	75.21		6.42				15.61	
eresearch-fidelity-com	nc	3.46%	100.1700	96.6400	3.3500	26,997	100.8900	96.3200	96.8200	132.6900	75.2100	6,797,000	6.21	$658.09m	2.20%	$0.532500		
finance-abc7-com	nc	+3.460%	100.17 usd	96.64	+3.350	26,997	100.89	96.32	96.82	132.69	75.21	6,797,271						
finance-abc7chicago-com	nc	+3.460%	100.17 usd	96.64	+3.350	26,997	100.89	96.32	96.82	132.69	75.21	6,797,271						
financial-content	nc	+3.460%	100.17 usd	96.64	+3.350	26,997	100.89	96.32	96.82	132.69	75.21	6,797,271						
finviz	nc	3.46%	100.17			26,997			96.82	-23.73%	36.16%	8.39m	6.21	812.32m		2.13	15.59	
fool	nc	+3.46%	$100.17	$96.64	3.35	26,997	$100.89	$96.32	$96.82	$132.69	$75.21		6.10	$840.74m	4.10%	2.13		
foxbusiness	nc		$100.17		+3.35	27,226			$96.82									
google-finance	nc	(3.46%)	100.17	96.64	+3.35	26,997.00	100.89	96.32		132.69	75.21	8.39m	6.42	840.74m	2.13	0.53	15.59	
howthemarketworks	nc	3.46%	100.17	96.64	3.35	26,241	100.89	96.32	96.82									
hpcwire	nc	+3.460%	100.17 usd	96.64	+3.350	26,997	100.89	96.32	96.82	132.69	75.21	6,797,271						
insidestocks	nc	+3.46%	100.17	96.64	+3.35	26241	100.89	96.32										
investopedia	nc	+3.46 %	$100.17	96.64	+3.35				96.82									
investorguide	nc	+3.46%	100.17	96.64	+3.35		100.89	96.32		132.69	75.21		6.19	840.7m			15.63	
marketintellisearch	nc	3.46 %	$100.17	$0.00	3.35	21.50k	$100.89	$96.32	$96.82			8.39m	6.21	0.81b	2.2 %		15.59	
marketwatch	nc	+3.46%	$100.17	open: 96.64	+3.35	985	$100.89	$96.32	$96.82	$132.69	$75.21		6.44	$786.81m	2.13%	0.53	15.55	
minyanville	nc	+3.460%	100.17 usd	96.64	+3.350	26,997	100.89	96.32	96.82	132.69	75.21	6,797,271						
msn-money	nc	+3.46%	100.17	96.64	+3.35	26,997	100.89	96.32	96.82	132.69	75.21	8.39 mil	6.42	658.11 mil	2.20%	2.13	15.59	
nasdaq-com	nc	3.46%	$ 100.17		3.35	26,997	$ 100.89	$ 96.32	$ 96.82	$ 132.69	$ 75.21	6,797,000	6.42	$ 680,855,490	2.2 %	$2.130000	$ 15.60	
optimum	nc	+3.46%	100.17 ( 4:15 pm edt)	96.64	+3.35	26,997	100.89	96.32	96.82	132.69	75.21	6.80m	6.4	680.9m	2.13	2.13	15.61	
paidcontent	nc	+3.460%	100.17 usd	96.64	+3.350	26,997	100.89	96.32	96.82	132.69	75.21	6,797,271						
pc-quote	nc	3.46%	100.17	96.64	3.35	26,997	100.89	96.32	96.82	132.69	75.21	6,569,687	6.20243	658,086,000		0.5325		
personal-wealth-biz	nc	+3.46%	100.17			27,226	100.89	96.32	96.82	132.69	75.21		6.19		2.17	2.102	15.63	
predictwallstreet	nc	+3.46%	100.17		+3.35	26,997												
raymond-james	nc	3.46	100.17	96.64	3.35	26,997	100.89	96.32	100.17	132.69	75.21		6.40				15.65	
renewable-energy-world	nc	+3.460%	100.17 usd	96.64	+3.350	26,997	100.89	96.32	96.82	132.69	75.21	6,797,271						
screamingmedia	nc	+3.46%	$	open: 96.64	+3.35	756	$100.89	$96.32	$96.82	$132.69	$75.21		6.44	$786.81m	2.13%	0.53	15.55	
scroli	nc	%	nc			0												
simple-stock-quotes	nc	+3.46%	last trade: 100.17		change: 3.350								p/e ratio: 6.19					
smartmoney	nc	(3.46%)	100.17	$96.64	3.35	26,997	$100.89	$96.32	$96.82	$132.69	$75.21			658,100	2.20%	$0.53		
stocknod	nc	+3.460%	100.17 usd	96.64	+3.350	26,997	100.89	96.32	96.82	132.69	75.21	6,797,271						
stockpickr	nc	3.46%	$100.17 3.35 | 3.46%	96.64	3.35	27.00k	100.89	96.32	96.82	132.69	75.21							
stocksmart	nc	.0 %	$94.9	111.76	0	2,384	97.37	93.64										
stocktwits	nc	3.69%	100.39		+3.57													
streetinsider-com	nc	3.46%	100.17	$96.64	+3.35	26,997	$100.89	$96.32	$96.82	$132.69	$75.21		6.42				$15.61	
thecramerreport	nc		100.17		+3.35	26997	100.89	96.32										
thestree	nc	3.46%	$100.17	96.64	3.35	26997	100.89	96.32	96.82	-132.69	75.21	8393082.0		6.47983844e8				
tickerspy	nc	3.46%	$100.17	96.64	+3.35	26,997	100.89	96.32	96.82	132.69	75.21		6.2	812.6m	2.20%	$0.53		
tmx-quotemedia	nc	3.46%	100.170	96.640	3.350	27,226	100.890	96.320	96.820	132.690	75.210	8,393,082	6.20	840,735,024	2.200	0.533 usd	15.61	
updown	nc	3.46%	$100.17	$96.64	$3.35	26,241	$100.89	$96.32	$96.82	$132.69	$75.21	8.39b	6.18	$813m			15.66	
wallstreetsurvivor	nc	3.46%	100.17	96.64	3.35	26,241	100.89	96.32		132.69	75.21		6.20	$658m	2.20%	2.09 -	9.53	
yahoo-finance	nc	3.46%	100.17	96.64	3.35	26,997	100.89	96.32	96.82	132.69	75.21		6.41	840.73m	2.20%	2.13	15.63	
ycharts-com	nc	+3.69%	100.39		+3.57					132.69	75.21		6.43	842.27m	2.12%		15.61	
zacks	nc	(3.46%)	100.17		3.35	vol.  26,997	100.89	96.32		132.69	75.21		8.75	812.61 m	2.20	2.13	11.07	
advfn	cmtl	1.32	28.41	28.1	0.37	301522	28.63	28.01										
barchart	cmtl	+1.32%	28.41	28.10	+0.37	316,909	28.63	28.01	28.04	31.43	19.67		12.27	$758.26 m	3.61%	$1.00	+1.74	
barrons	cmtl	1.32%	28.41	28.10	+0.37	301,522	28.63	28.01				34.07 million		$721.83 million	3.52%	$0.25		
bloomberg	cmtl	1.320%	28.410	28.100	0.370	301,522	28.630	28.010		32.00	20.19	26.040mil	13.214	739.792mil	2.641	0.250 regular cash	2.150	
boston-com	cmtl	+1.320%	28.41 usd	28.10	+0.3700	301,522	28.63	28.01	28.04	32.00	20.19	26,039,841						
bostonmerchant	cmtl	+1.320%	28.41 usd	28.10	+0.3700	301,522	28.63	28.01	28.04	32.00	20.19	26,039,841						
business-insider	cmtl	+1.320%	28.41 usd	28.10	+0.3700	301,522	28.63	28.01	28.04	32.00	20.19	26,039,841						
chron	cmtl	+1.320%	28.41 usd	28.10	+0.3700	301,522	28.63	28.01	28.04	32.00	20.19	26,039,841						
cio-com	cmtl	+1.32%	28.41 usd	28.10	+0.3700	301,522	28.63	28.01	28.04	32.00	20.19	26,039,841	12.86	740m	3.7	1		
cnn-money	cmtl	+1.32%	28.41	28.10	+0.37	300,313	28.63	28.01	28.04				11.8	$739.8m	3.52%			
easystockalterts	cmtl	1.32%	28.41	28.10	+0.37	301522	28.63	28.01	28.04	32.00	20.19		12.86				2.21	
eresearch-fidelity-com	cmtl	1.32%	28.4100	28.1000	0.3700	301,522	28.6300	28.0100	28.0400	32.0000	20.1900	26,040,000	12.69	$730.16m	3.57%	$0.250000		
finance-abc7-com	cmtl	+1.320%	28.41 usd	28.10	+0.3700	301,522	28.63	28.01	28.04	32.00	20.19	26,039,841						
finance-abc7chicago-com	cmtl	+1.320%	28.41 usd	28.10	+0.3700	301,522	28.63	28.01	28.04	32.00	20.19	26,039,841						
financial-content	cmtl	+1.320%	28.41 usd	28.10	+0.3700	301,522	28.63	28.01	28.04	32.00	20.19	26,039,841						
finapps-forbes-com	cmtl	1.3%	$28.41	28.10	0.37	301,522	28.63	28.01	28.04	32.00	20.19	26 mil	12.9	740 mil	3.5	1.00	2.21	
finviz	cmtl	1.32%	28.41			300,473			28.04	-9.61%	44.45%	26.04m	12.80	739.80m		1.00	2.22	
fool	cmtl	+1.32%	$28.41	$28.10	0.37	300,313	$28.63	$28.01	$28.04	$32.00	$20.19		12.50	$739.79m		1.00		
foxbusiness	cmtl		$28.41		+0.37	301,522			$28.04									
google-finance	cmtl	(1.32%)	28.41	28.10	+0.37	301,522.00	28.63	28.01		32.00	20.19	26.04m	12.81	739.79m	3.52	0.25	2.22	
howthemarketworks	cmtl	1.32%	28.41	28.1	0.37	292,513	28.63	28.01	28.04									
hpcwire	cmtl	+1.320%	28.41 usd	28.10	+0.3700	301,522	28.63	28.01	28.04	32.00	20.19	26,039,841						
insidestocks	cmtl	+1.32%	28.41	28.10	+0.37	301522	28.63	28.01					price earnings ratio: 12.86					
investopedia	cmtl	+1.32 %	$28.41	28.10	+0.37				28.04									
investorguide	cmtl	+1.32%	28.41	28.10	+0.37		28.63	28.01		32.45	20.19		12.64	739.8m			2.219	
marketintellisearch	cmtl	1.32 %	$28.41	$28.10	0.37	241.30k	$28.63	$28.04	$28.04			26.04m	12.63	0.73b	3.57 %		2.22	
marketwatch	cmtl	+1.32%	$28.41	open: 28.10	+0.37	5,374	$28.63	$28.01	$28.04	$32.00	$20.19		12.63	$721.83m	3.52%	0.25	2.25	
minyanville	cmtl	+1.320%	28.41 usd	28.10	+0.3700	301,522	28.63	28.01	28.04	32.00	20.19	26,039,841						
msn-money	cmtl	+1.32%	28.41	28.10	+0.37	301,522	28.63	28.01	28.04	32.00	20.19	26.04 mil	12.80	730.16 mil	3.57%	1.00	2.22	
nasdaq-com	cmtl	1.32%	$ 28.41	$ 28.10	0.37	301,522	$ 28.63	$ 28.01	$ 28.04	$ 32	$ 20.19	26,686,000	12.86	$ 758,149,260			$ 2.21	
optimum	cmtl	+1.32%	28.41 ( 4:30 pm edt)	28.10	+0.37	301,522	28.63	28.01	28.04	32.00	20.19	26.04m	12.9	739.8m	3.52	1.00	2.21	
paidcontent	cmtl	+1.320%	28.41 usd	28.10	+0.3700	301,522	28.63	28.01	28.04	32.00	20.19	26,039,841						
pc-quote	cmtl	1.32%	28.41	28.1	0.37	301,522	28.63	28.01	28.04	32.00	20.19	25,700,866	12.63063	730,162,000		0.25		
personal-wealth-biz	cmtl	+1.32%	28.41	28.10		301,522	28.63	28.01	28.04	32.45	20.19		12.64		2.67	0.75	2.219	
predictwallstreet	cmtl	+1.32%	28.41		+0.37	301,522												
raymond-james	cmtl	1.32	28.41	28.10	0.37	301,522	28.63	28.01	28.41	32.00	20.19		11.23				2.53	
renewable-energy-world	cmtl	+1.320%	28.41 usd	28.10	+0.3700	301,522	28.63	28.01	28.04	32.00	20.19	26,039,841						
screamingmedia	cmtl	+1.32%	$	open: 28.10	+0.37	5,374	$28.63	$28.01	$28.04	$32.00	$20.19		12.63	$721.83m	3.52%	0.25	2.25	
scroli	cmtl	%	cmtl			0												
simple-stock-quotes	cmtl	+1.32%	last trade: 28.41		change: 0.370								p/e ratio: 12.64					
smartmoney	cmtl	(1.32%)	28.41	$28.10	0.37	301,522	$28.63	$28.01	$28.04	$32.00	$20.19			730,200	3.57%	$0.25		
stocknod	cmtl	+1.320%	28.41 usd	28.10	+0.3700	301,522	28.63	28.01	28.04	32.00	20.19	26,039,841						
stockpickr	cmtl	1.32%	$28.41 0.37 | 1.32%	28.10	0.37	300.31k	28.63	28.01	28.04	32.00	20.19							
stocksmart	cmtl	.0 %	$27.36	27.94	0	27,187	27.86	27.35										
stocktwits	cmtl	1.18%	28.37		+0.33													
streetinsider-com	cmtl	1.32%	28.41	$28.10	+0.37	301,522	$28.63	$28.01	$28.04	$32.00	$20.19		12.86				$2.21	
thecramerreport	cmtl		28.41	28.10	+0.37	301522	28.63	28.01										
thestree	cmtl	1.32%	$28.41	28.1	0.37	300313	28.63	28.01	28.04	-32.0	20.19	2.6039841e7		7.21824393e8				
tickerspy	cmtl	1.32%	$28.41	28.10	+0.37	301,522	28.63	28.01	28.04	32.00	20.19		12.6	731.4m	3.57%	$0.25		
tmx-quotemedia	cmtl	1.32%	28.410	28.100	0.370	301,522	28.630	28.010	28.040	32.000	20.190	26,039,841	12.70	739,791,883	3.566	0.250 usd	2.21	
updown	cmtl	1.32%	$28.41	$28.10	$0.37	295,137	$28.63	$28.01	$28.04	$32.00	$20.19	26.68b	11.12	$730m			2.52	
wallstreetsurvivor	cmtl	1.32%	28.41	28.10	0.37	292,513	28.63	28.01		32.00	20.19		12.70	$730m	3.60%		1.91	
yahoo-finance	cmtl	1.32%	28.41	28.10	0.37	301,522	28.63	28.01	28.04	32.00	20.19		12.80	739.77m	3.60%	1.00	2.22	
ycharts-com	cmtl	+1.18%	28.37		+0.33					32.00	20.19		12.84	757.20m	4.15%		2.21	
zacks	cmtl	(1.32%)	28.41		0.37	vol.  301,522	28.63	28.01		32.00	20.19		12.41	748.28 m	3.57	1.00	2.26	
advfn	adpt	0.00	2.71		0.0													
barchart	adpt	-0.99%	3.0000	3.0300	-0.0300	56,486	3.0400	2.9900	3.0300	3.1200	2.6829		0.0000	$361.11 m			-0.1400	
barrons	adpt			3.03		55,486	3.04	2.99				108.83 million		$326.50 million	adpt has not issued dividends in more than 1 year.			
bloomberg	adpt	-0.990%	3.000	3.030	-0.030	55,486	3.040	2.990		3.12	2.68	108.832mil		326.496mil			-0.120	
boston-com	adpt	-0.9901%	3.000 usd	3.030	-0.0300	55,486	3.040	2.990	3.030	3.080	2.683	108,832,141						
bostonmerchant	adpt	-0.9901%	3.000 usd	3.030	-0.0300	55,486	3.040	2.990	3.030	3.080	2.683	108,832,141						
business-insider	adpt	-0.9901%	3.000 usd	3.030	-0.0300	55,486	3.040	2.990	3.030	3.080	2.683	108,832,141						
chron	adpt	-0.9901%	3.000 usd	3.030	-0.0300	55,486	3.040	2.990	3.030	3.080	2.683	108,832,141						
cio-com	adpt	-0.99%	3.000 usd	3.030	-0.0300	55,486	3.040	2.990	3.030	3.080	2.683							
cnn-money	adpt	-0.99%today&rsquo;s change	3.00data as of 3:53pm et	3.03	-0.03	55,486	3.04	2.99	3.03					$326.5m				
easystockalterts	adpt	0.00%	2.71	3.03	+0.00	55486	2.71	2.71	2.71	3.12	2.68						0.00	
eresearch-fidelity-com	adpt	-0.99%	3.0000	3.0300	-0.0300	55,486	3.0400	2.9900	3.0300	3.1200	2.6829	108,832,000	nm	$329.76m				
finance-abc7-com	adpt	-0.9901%	3.000 usd	3.030	-0.0300	55,486	3.040	2.990	3.030	3.080	2.683	108,832,141						
finance-abc7chicago-com	adpt	-0.9901%	3.000 usd	3.030	-0.0300	55,486	3.040	2.990	3.030	3.080	2.683	108,832,141						
financial-content	adpt	-0.9901%	3.000 usd	3.030	-0.0300	55,486	3.040	2.990	3.030	3.080	2.683	108,832,141						
finviz	adpt	0.00%	3.03			0			3.03	-2.88%	13.06%	120.31m		364.54m			-0.16	
fool	adpt																	
foxbusiness	adpt																	
google-finance	adpt	(-0.99%)	3.00	3.03	-0.03	55,486.00	3.04	2.99		3.12	2.68	108.83m		326.50m			-0.23	
howthemarketworks	adpt	-0.99%	3	3.03	-0.03	55,486	3.04	2.99	3.03									
hpcwire	adpt	-0.9901%	3.000 usd	3.030	-0.0300	55,486	3.040	2.990	3.030	3.080	2.683	108,832,141						
insidestocks	adpt	-0.99%	3.0000	3.0300	-0.0300	55486	3.0400	2.9900										
investopedia	adpt	-0.99 %	$3.00	3.03	-0.03				3.03									
investorguide	adpt		0.00															
marketintellisearch	adpt	0.43 %	$7.05	$6.99	0.03	274.50k	$7.09	$6.86	$7.02			120.31m	0.00	0.36b	0.0 %		-0.16	
marketwatch	adpt	-0.99%	$3.00	open: 3.03	-0.03	55,486	$3.04	$2.99	$3.03	$3.12	$2.68			$326.50m				
minyanville	adpt	-0.9901%	3.000 usd	3.030	-0.0300	55,486	3.040	2.990	3.030	3.080	2.683	108,832,141						
msn-money	adpt		2.71	2.76		44.17 mil	2.83	2.71	2.71	3.56	2.71		-16.94					
nasdaq-com	adpt	0.99%	$ 3		0.03	55,486	$ 3.04	$ 2.99	$ 3.03									
optimum	adpt	-0.99%	3.00 ( 3:53 pm edt)	3.03	-0.03	55,486	3.04	2.99	3.03	3.12	2.68	108.83m		326.5m				
paidcontent	adpt	-0.9901%	3.000 usd	3.030	-0.0300	55,486	3.040	2.990	3.030	3.080	2.683	108,832,141						
pc-quote	adpt	-0.99%	3.0	3.03	-0.03	55,486	3.04	2.99	3.03	3.12	2.68	109,920,333	-10.82143	329,761,000				
personal-wealth-biz	adpt					0												
predictwallstreet	adpt	-0.99%	3.00		-0.03	55,486												
raymond-james	adpt	-0.99	3.00	3.03	-0.03	55,486	3.04	2.99	3.00	3.12	2.68						-0.22	
renewable-energy-world	adpt	-0.9901%	3.000 usd	3.030	-0.0300	55,486	3.040	2.990	3.030	3.080	2.683	108,832,141						
screamingmedia	adpt	-0.99%	$	open: 3.03	-0.03	55,486	$3.04	$2.99	$3.03	$3.12	$2.68			$326.50m				
scroli	adpt	%	adpt			0												
simple-stock-quotes	adpt		last trade: 0.00		change: 0.000													
smartmoney	adpt	(-0.99%)	3.00	$3.03	-0.03	55,486	$3.04	$2.99	$3.03	$3.12	$2.68				0.00%	$0.00		
stocknod	adpt	-0.9901%	3.000 usd	3.030	-0.0300	55,486	3.040	2.990	3.030	3.080	2.683	108,832,141						
stockpickr	adpt	-0.99%	$3.00 -0.03 | -0.99%	3.03	-0.03	55.49k	3.04	2.99	3.03	3.12	2.68							
stocksmart	adpt	%	$2.72	2.76		4,728,596	2.82	2.72										
stocktwits	adpt	-1.80%	2.72		-0.05													
streetinsider-com	adpt	-0%	2.71	$3.03		55,486	$2.71	$2.71	$2.71	$3.12	$2.68						$0.00	
thecramerreport	adpt		0.00															
thestree	adpt	-0.99%	$3.0	3.03	-0.03	55486	3.04	2.99	3.03	-3.12	2.68	1.20396971e8		3.26275791e8				
tickerspy	adpt	-0.99%	$3.00	3.03	-0.03	55,486	3.04	2.99	3.03	3.12	2.68		-10.8	329.7m	0.00%	$0.00		
tmx-quotemedia	adpt	-0.99%	3.000	3.030	-0.030	55,486	3.040	2.990	3.030	3.120	2.683	108,832,141		326,496,423				
wallstreetsurvivor	adpt	-			-		- -											
yahoo-finance	adpt	0.99%	3.00	3.03	0.03	55,486	3.04	2.99	3.03	3.12	2.68			326.50m			-0.14	
ycharts-com	adpt																	
zacks	adpt	(-0.99%)	3.00		-0.03	vol.  55,486	3.04	2.99		3.12	2.68			329.76 m	0.00	0.00	-.21	
advfn	dva	0.68	87.2	86.67	0.59	844160	87.47	86.2										
barchart	dva	+0.68%	87.20	86.67	+0.59	844,160	87.47	86.20	86.61	89.58	56.58		19.89	$8.37 b			+3.85	
barrons	dva	0.68%	87.20	86.67	+0.59	842,550	87.47	86.20				103.06 million		$8.17 billion	dva has not issued dividends in more than 1 year.			
bloomberg	dva	0.681%	87.200	86.670	0.590	844,160	87.470	86.200		89.58	56.58	95.500mil	20.279	8,327.600mil			4.300	
boston-com	dva	+0.6812%	87.20 usd	86.67	+0.5900	844,160	87.47	86.20	86.61	89.42	56.58	95,500,000						
bostonmerchant	dva	+0.6812%	87.20 usd	86.67	+0.5900	844,160	87.47	86.20	86.61	89.42	56.58	95,500,000						
business-insider	dva	+0.6812%	87.20 usd	86.67	+0.5900	844,160	87.47	86.20	86.61	89.42	56.58	95,500,000						
chron	dva	+0.6812%	87.20 usd	86.67	+0.5900	844,160	87.47	86.20	86.61	89.42	56.58	95,500,000						
cio-com	dva	+0.68%	87.20 usd	86.67	+0.5900	844,160	87.47	86.20	86.61	89.42	56.58	95,500,000	22.53	8b				
cnn-money	dva	+0.68%	87.20	86.64	+0.59	844,160	87.47	86.20	86.61				22.5	$8.3b				
easystockalterts	dva	0.68%	87.20	86.67	+0.59	844160	87.47	86.20	86.61	89.42	56.58		22.53				3.87	
eresearch-fidelity-com	dva	0.68%	87.2000	86.6700	0.5900	844,160	87.4700	86.2000	86.6100	89.5800	56.5800	95,500,000	22.50	$8.27b				
finance-abc7-com	dva	+0.6812%	87.20 usd	86.67	+0.5900	844,160	87.47	86.20	86.61	89.42	56.58	95,500,000						
finance-abc7chicago-com	dva	+0.6812%	87.20 usd	86.67	+0.5900	844,160	87.47	86.20	86.61	89.42	56.58	95,500,000						
financial-content	dva	+0.6812%	87.20 usd	86.67	+0.5900	844,160	87.47	86.20	86.61	89.42	56.58	95,500,000						
finapps-forbes-com	dva	0.7%	$87.20	86.67	0.59	844,160	87.47	86.20	86.61	89.58	56.58	95 mil	22.6	8 bil	0.0	0.00	3.85	
finviz	dva	0.68%	87.20			844,160			86.61	-2.66%	54.12%	95.50m	22.65	8.33b			3.85	
fool	dva	+0.68%	$87.20	$86.67	0.59	844,160	$87.47	$86.20	$86.61	$89.58	$56.58		22.10	$8.33b				
foxbusiness	dva		$87.20		+0.59	844,160			$86.61									
google-finance	dva	(0.68%)	87.20	86.67	+0.59	844,160.00	87.47	86.20		89.58	56.58	95.87m	22.68	8.36b			3.85	
howthemarketworks	dva	0.681%	87.2	86.67	0.59	842,550	87.47	86.2	86.61									
hpcwire	dva	+0.6812%	87.20 usd	86.67	+0.5900	844,160	87.47	86.20	86.61	89.42	56.58	95,500,000						
insidestocks	dva	+0.68%	87.20	86.67	+0.59	842550	87.47	86.20					price earnings ratio: 22.53					
investopedia	dva	+0.68 %	$87.20	86.67	+0.59				86.61									
investorguide	dva	+0.68%	87.20	86.67	+0.59		87.47	86.20		89.58	56.58		22.44	8.328b			3.859	
marketintellisearch	dva	0.68 %	$87.20	$86.67	0.59	776.30k	$87.47	$86.20	$86.61			95.50m	22.50	8.27b	0.0 %		3.85	
marketwatch	dva	+0.68%	$87.20	open: 86.67	+0.59	7,304	$87.47	$86.20	$86.61	$89.58	$56.58		21.95	$8.17b			3.97	
minyanville	dva	+0.6812%	87.20 usd	86.67	+0.5900	844,160	87.47	86.20	86.61	89.42	56.58	95,500,000						
msn-money	dva	+0.68%	87.20	86.67	+0.59	844,160	87.47	86.20	86.61	89.58	56.58	95.50 mil	22.59	8.27 bil			3.85	
nasdaq-com	dva	0.68%	$ 87.20		0.59	844,160	$ 87.47	$ 86.20	$ 86.61	$ 89.58	$ 56.58	95,500,000	22.65	$ 8,327,600,000			$ 3.85	
optimum	dva	+0.68%	87.20 ( 4:15 pm edt)	86.67	+0.59	844,160	87.47	86.20	86.61	89.42	56.58	95.50m	22.5	8.3b			3.87	
paidcontent	dva	+0.6812%	87.20 usd	86.67	+0.5900	844,160	87.47	86.20	86.61	89.42	56.58	95,500,000						
pc-quote	dva	0.68%	87.2	86.67	0.59	844,160	87.47	86.2	86.61	89.58	56.58	94,853,842	22.43782	8,271,255,000				
personal-wealth-biz	dva	+0.68%	87.20	86.67		844,160	87.47	86.20	86.61	89.58	56.58		22.44			0.00	3.859	
predictwallstreet	dva	+0.68%	87.20		+0.59	844,160												
raymond-james	dva	0.68	87.20	86.67	0.59	844,160	87.47	86.20	87.20	89.58	56.58		22.36				3.90	
renewable-energy-world	dva	+0.6812%	87.20 usd	86.67	+0.5900	844,160	87.47	86.20	86.61	89.42	56.58	95,500,000						
screamingmedia	dva	+0.68%	$	open: 86.67	+0.59	7,304	$87.47	$86.20	$86.61	$89.58	$56.58		21.95	$8.17b			3.97	
scroli	dva	0.68%	dva 87.20	86.67	0.59	0	87.47	86.20	86.61	89.58	56.58		22.68				3.85	
simple-stock-quotes	dva	+0.68%	last trade: 87.20		change: 0.590								p/e ratio: 22.44					
smartmoney	dva	(0.68%)	87.20	$86.67	0.59	844,160	$87.47	$86.20	$86.61	$89.58	$56.58			8,271,300	0.00%	$0.00		
stocknod	dva	+0.6812%	87.20 usd	86.67	+0.5900	844,160	87.47	86.20	86.61	89.42	56.58	95,500,000						
stockpickr	dva	0.68%	$87.20 0.59 | 0.68%	86.64	0.59	844.16k	87.47	86.20	86.61	89.58	56.58							
stocksmart	dva	.0 %	$83.92	69.67	0	71,324	84.3	83.69										
stocktwits	dva	0.70%	87.22		+0.61													
streetinsider-com	dva	0.68%	87.20	$86.67	+0.59	844,160	$87.47	$86.20	$86.61	$89.42	$56.58		22.53				$3.87	
thecramerreport	dva		87.20	86.67	+0.59	844160	87.47	86.20										
thestree	dva	0.68%	$87.2	86.64	0.59	844160	87.47	86.2	86.61	-89.58	56.58	9.55e7		8.16907e9				
tickerspy	dva	0.68%	$87.20	86.67	+0.59	844,160	87.47	86.20	86.61	89.58	56.58		22.4	8.3b	0.00%	$0.00		
tmx-quotemedia	dva	0.68%	87.200	86.670	0.590	844,160	87.470	86.200	86.610	89.580	56.580	95,500,000	22.40	8,327,600,000			3.87	
updown	dva	0.68%	$87.20	$86.67	$0.59	837,113	$87.47	$86.20	$86.61	$89.58	$56.58	95.50b	22.10	$8.27b			3.92	
wallstreetsurvivor	dva	0.68%	87.20	86.67	0.59	842,550	87.47	86.20		89.58	56.58		22.40	$8b			3.94	
yahoo-finance	dva	0.68%	87.20	86.67	0.59	844,160	87.47	86.20	86.61	89.58	56.58		22.60	8.33b			3.86	
ycharts-com	dva	+0.70%	87.22		+0.61					89.58	56.58		22.60	8.37b	0.00%		3.86	
zacks	dva	(0.68%)	87.20		0.59	vol.  844,160	87.47	86.20		89.58	56.58		20.14	8.27 b	0.00	0.00	4.3	
advfn	zgen	0.00	9.76		0.0													
barrons	zgen																	
bloomberg	zgen																	
boston-com	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
bostonmerchant	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
business-insider	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
chron	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
cio-com	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484		838m				
cnn-money	zgen																	
easystockalterts	zgen	0.00%	9.76	37.85	+0.00	118003	9.76	9.76	9.76	9.79	3.70						-0.04	
finance-abc7-com	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
finance-abc7chicago-com	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
financial-content	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
fool	zgen	0%	$9.76	$0.00	0.00	0	$9.76	$9.74	$9.76	$9.79	$3.70		0.00	$838.43m				
foxbusiness	zgen		$9.76		+0.01	254,031			$9.75									
howthemarketworks	zgen																	
hpcwire	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
insidestocks	zgen																	
investorguide	zgen		0.00															
marketintellisearch	zgen	0.69 %	$53.85	$53.70	0.37	657.70k	$54.09	$53.23	$53.48						%			
marketwatch	zgen																	
minyanville	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
msn-money	zgen																	
paidcontent	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
pc-quote	zgen	0.00%				0						0		0				
personal-wealth-biz	zgen					0												
raymond-james	zgen																	
renewable-energy-world	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
screamingmedia	zgen																	
scroli	zgen	%	zgen			0												
simple-stock-quotes	zgen		last trade: 0.00		change: 0.000													
smartmoney	zgen																	
stocknod	zgen	0.00%	9.760 usd		+0.00	0	9.760	9.760	9.760	9.790	3.700	85,904,484						
stockpickr	zgen	0.10%	$9.76 0.01 | 0.10%	9.74	0.01	254.03k	9.76	9.74	9.75	9.79	3.70							
stocksmart	zgen	%	$9.76	9.74		14,484	9.76	9.74										
stocktwits	zgen	-0.10%	9.74		-0.01													
streetinsider-com	zgen	-0%	9.76	$37.85		118,003	$9.76	$9.76	$9.76	$9.79	$3.70						$-0.04	
thecramerreport	zgen		0.00															
thestree	zgen	0.1%	$9.76	9.74	0.01	254031	9.76	9.74	9.75	-9.79	3.7	8.5904484e7		8.38427764e8				
tickerspy	zgen	0.00%	$9.76	0.00	0.00		0.00	0.00	9.76	9.79	3.70		-244.0		0.00%	$0.00		
tmx-quotemedia	zgen																	
wallstreetsurvivor	zgen	-			-		- -											
ycharts-com	zgen																	
zacks	zgen																	
advfn	idti	2.67	8.07	7.89	0.21	981678	8.08	7.77										
barchart	idti	+2.67%	8.07	7.89	+0.21	1,021,927	8.08	7.77	7.86	8.74	4.82		16.36	$1.22 b			+0.47	
barrons	idti	2.67%	8.07	7.89	+0.21	979,756	8.08	7.77				155.92 million		$1.14 billion	idti has not issued dividends in more than 1 year.			
bloomberg	idti	2.672%	8.070	7.890	0.210	981,678	8.080	7.770		8.74	4.82	148.173mil	16.140	1,195.758mil			0.500	
boston-com	idti	+2.672%	8.070 usd	7.890	+0.2100	981,678	8.080	7.770	7.860	8.740	4.820	148,173,243						
bostonmerchant	idti	+2.672%	8.070 usd	7.890	+0.2100	981,678	8.080	7.770	7.860	8.740	4.820	148,173,243						
business-insider	idti	+2.672%	8.070 usd	7.890	+0.2100	981,678	8.080	7.770	7.860	8.740	4.820	148,173,243						
chron	idti	+2.672%	8.070 usd	7.890	+0.2100	979,756	8.080	7.770	7.860	8.740	4.820	148,173,243						
cio-com	idti	+2.67%	8.070 usd	7.890	+0.2100	979,756	8.080	7.770	7.860	8.740	4.820	148,173,243	17.17	1b				
cnn-money	idti	+2.67%today&rsquo;s change	8.07data as of 4:00pm et	7.89	+0.21	960,333	8.08	7.77	7.86				17.2	$1.2b				
easystockalterts	idti	2.66%	8.07	7.89	+0.21	979756	8.08	7.77	7.86	8.74	4.82		17.17				0.47	
eresearch-fidelity-com	idti	2.67%	8.0700	7.8900	0.2100	979,756	8.0800	7.7700	7.8600	8.7400	4.8200	148,173,000	16.72	$1.16b				
finance-abc7-com	idti	+2.672%	8.070 usd	7.890	+0.2100	979,756	8.080	7.770	7.860	8.740	4.820	148,173,243						
finance-abc7chicago-com	idti	+2.672%	8.070 usd	7.890	+0.2100	979,756	8.080	7.770	7.860	8.740	4.820	148,173,243						
financial-content	idti	+2.672%	8.070 usd	7.890	+0.2100	979,756	8.080	7.770	7.860	8.740	4.820	148,173,243						
finapps-forbes-com	idti	2.7%	$8.07	7.89	0.21	979,756	8.08	7.77	7.86	8.74	4.82	148 mil	17.2	1 bil	0.0	0.00	0.47	
finviz	idti	2.67%	8.07			979,756			7.86	-7.67%	67.43%	148.17m	16.72	1.16b			0.47	
fool	idti	+2.67%	$8.07	$7.89	0.21	955,604	$8.08	$7.77	$7.86	$8.74	$4.82		16.40	$1.20b				
foxbusiness	idti		$8.07		+0.21	987,500			$7.86									
google-finance	idti	(2.67%)	8.07	7.89	+0.21	979,756.00	8.08	7.77		8.74	4.82	148.17m	17.18	1.20b			0.47	
howthemarketworks	idti	2.672%	8.07	7.89	0.21	960,033	8.08	7.77	7.86									
hpcwire	idti	+2.672%	8.070 usd	7.890	+0.2100	981,678	8.080	7.770	7.860	8.740	4.820	148,173,243						
insidestocks	idti	+2.67%	8.07	7.89	+0.21	909340	8.08	7.77					price earnings ratio: 13.23					
investopedia	idti	+2.67 %	$8.07	7.89	+0.21				7.86									
investorguide	idti	+2.67%	8.07	7.77	+0.21		8.08	7.77		8.74	4.82		16.72	1.196b			0.47	
marketintellisearch	idti	2.67 %	$8.07	$7.77	0.21	661.90k	$8.08	$7.77	$7.86			148.17m	16.72	1.16b	0.0 %		0.47	
marketwatch	idti	+2.67%	$8.06	open: 7.89	+0.21	23,820	$8.08	$7.77	$7.86	$8.74	$4.82			$1.14b				
minyanville	idti	+2.672%	8.070 usd	7.890	+0.2100	979,756	8.080	7.770	7.860	8.740	4.820	148,173,243						
msn-money	idti	+2.67%	8.07	7.89	+0.21	979,756	8.08	7.77	7.86	8.74	4.82	148.17 mil	17.17	1.16 bil			0.47	
nasdaq-com	idti	2.67%	$ 8.07	$ 7.89	0.21	979,756	$ 8.08	$ 7.77	$ 7.86	$ 8.74	$ 4.82	150,895,000	17.17	$ 1,217,722,650			$ 0.47	
optimum	idti	+2.67%	8.07 ( 4:30 pm edt)	7.89	+0.21	979,756	8.08	7.77	7.86	8.74	4.82	148.17m	17.2	1.2b			0.47	
paidcontent	idti	+2.672%	8.070 usd	7.890	+0.2100	979,756	8.080	7.770	7.860	8.740	4.820	148,173,243						
pc-quote	idti	2.67%	8.07	7.89	0.21	981,678	8.08	7.77	7.86	8.74	4.82	144,317,200	16.7234	1,164,640,000				
personal-wealth-biz	idti	+2.67%	8.07	7.77		987,500	8.08	7.77	7.86	8.74	4.82		16.72			0.00	0.47	
predictwallstreet	idti	+2.67%	8.07		+0.21	979,756												
raymond-james	idti	2.67	8.07	7.89	0.21	979,756	8.08	7.77	8.07	8.74	4.82		17.17				0.47	
renewable-energy-world	idti	+2.672%	8.070 usd	7.890	+0.2100	979,756	8.080	7.770	7.860	8.740	4.820	148,173,243						
screamingmedia	idti	+2.67%	$	open: 7.89	+0.21	23,820	$8.08	$7.77	$7.86	$8.74	$4.82			$1.14b				
scroli	idti	%	idti			0												
simple-stock-quotes	idti	+2.67%	last trade: 8.07		change: 0.210								p/e ratio: 16.72					
smartmoney	idti	(2.67%)	8.07	$7.89	0.21	981,678	$8.08	$7.77	$7.86	$8.74	$4.82			1,164,600	0.00%	$0.00		
stocknod	idti	+2.672%	8.070 usd	7.890	+0.2100	981,678	8.080	7.770	7.860	8.740	4.820	148,173,243						
stockpickr	idti	2.67%	$8.07 0.21 | 2.67%	7.89	0.21	979.76k	8.08	7.77	7.86	8.74	4.82							
stocksmart	idti	.0 %	$7.935	6.73	0	248,349	8.37	7.925										
stocktwits	idti	2.54%	8.06		+0.20													
streetinsider-com	idti	2.67%	8.07	$7.89	+0.21	979,756	$8.08	$7.77	$7.86	$8.74	$4.82		17.17				$0.47	
thecramerreport	idti		8.07	7.77	+0.21	979756	8.08	7.77										
thestree	idti	2.67%	$8.07	7.89	0.21	979756	8.08	7.77	7.86	-8.74	4.82	1.48173243e8		1.139452239e9				
tickerspy	idti	2.67%	$8.07	7.89	+0.21	979,756	8.08	7.77	7.86	8.74	4.82		16.7	1.1b	0.00%	$0.00		
tmx-quotemedia	idti	2.67%	8.070	7.890	0.210	987,500	8.080	7.770	7.860	8.740	4.820	148,173,243	16.70	1,195,758,071			0.47	
updown	idti	2.67%	$8.07	$7.89	$0.21	954,804	$8.08	$7.77	$7.86	$8.74	$4.82	148.17b	16.72	$1.16b			0.47	
wallstreetsurvivor	idti	2.67%	8.07	7.89	0.21	960,033	8.08	7.77		8.74	4.82		16.70	$1b			0.47	
yahoo-finance	idti	2.67%	8.07	7.77	0.21	979,756	8.08	7.77	7.86	8.74	4.82		17.17	1.20b			0.47	
ycharts-com	idti	+2.54%	8.06		+0.20					8.74	4.82		17.15	1.22b	0.00%		0.47	
zacks	idti	(2.67%)	8.07		0.21	vol.  979,756	8.08	7.77		8.74	4.82		16.72	1.16 b	0.00	0.00	.47	
advfn	lxu	1.54	43.58	42.61	0.66	266838	44.0	42.29										
barchart	lxu	+1.54%	43.58	42.61	+0.66	266,838	44.00	42.29	42.92	49.21	12.71		21.13	$922.15 m			+2.13	
barrons	lxu	1.54%	43.58	42.61	+0.66	263,474	44.00	42.29				23.27 million		$1.04 billion	lxu has not issued dividends in more than 1 year.	$0.01		
bloomberg	lxu	1.538%	43.580	42.610	0.660	266,838	44.000	42.290		49.21	12.71	22.126mil	20.460	964.241mil			2.130	
boston-com	lxu	+1.538%	43.58 usd	42.61	+0.6600	266,838	44.00	42.29	42.92	47.00	12.71	22,125,762						
bostonmerchant	lxu	+1.538%	43.58 usd	42.61	+0.6600	266,838	44.00	42.29	42.92	47.00	12.71	22,125,762						
business-insider	lxu	+1.538%	43.58 usd	42.61	+0.6600	266,838	44.00	42.29	42.92	47.00	12.71	22,125,762						
chron	lxu	+1.538%	43.58 usd	42.61	+0.6600	266,116	44.00	42.29	42.92	47.00	12.71	22,125,762						
cio-com	lxu	+1.54%	43.58 usd	42.61	+0.6600	266,116	44.00	42.29	42.92	47.00	12.71	22,125,762	20.27	964m				
cnn-money	lxu	+1.54%	43.58	42.66	+0.66	266,016	44.00	42.29	42.92				20.3	$964.3m				
easystockalterts	lxu	1.55%	43.58	42.61	+0.66	266116	44.00	42.29	42.92	49.21	12.71		20.27				2.15	
eresearch-fidelity-com	lxu	1.54%	43.5800	42.6100	0.6600	266,116	44.0000	42.2900	42.9200	49.2100	12.7100	22,126,000	20.15	$949.65m				
finance-abc7-com	lxu	+1.538%	43.58 usd	42.61	+0.6600	266,116	44.00	42.29	42.92	47.00	12.71	22,125,762						
finance-abc7chicago-com	lxu	+1.538%	43.58 usd	42.61	+0.6600	266,116	44.00	42.29	42.92	47.00	12.71	22,125,762						
financial-content	lxu	+1.538%	43.58 usd	42.61	+0.6600	266,116	44.00	42.29	42.92	47.00	12.71	22,125,762						
finapps-forbes-com	lxu	1.5%	$43.58	42.61	0.66	266,116	44.00	42.29	42.92	49.21	12.71	22 mil	20.5	964 mil	0.0	0.00	2.13	
finviz	lxu	1.54%	43.58			266,016			42.92	-11.44%	242.88%	22.13m	21.16	964.43m			2.06	
fool	lxu	+1.54%	$43.58	$42.61	0.66	262,974	$44.00	$42.29	$42.92	$49.21	$12.71		21.00	$964.24m				
foxbusiness	lxu		$43.58		+0.66	266,838			$42.92									
google-finance	lxu	(1.54%)	43.58	42.61	+0.66	266,116.00	44.00	42.29		49.21	12.71	22.13m	21.12	964.24m			2.06	
howthemarketworks	lxu	1.538%	43.58	42.61	0.66	263,474	44	42.29	42.92									
hpcwire	lxu	+1.538%	43.58 usd	42.61	+0.6600	266,838	44.00	42.29	42.92	47.00	12.71	22,125,762						
insidestocks	lxu	+1.54%	43.58	42.61	+0.66	263574	44.00	42.29										
investopedia	lxu	+1.54 %	$43.58	42.61	+0.66				42.92									
investorguide	lxu	+1.54%	43.58	42.61	+0.66		44.00	42.29		48.60	12.71		20.29	964.2m			2.115	
marketintellisearch	lxu	1.54 %	$43.58	$42.61	0.66	242.10k	$44.00	$42.29	$42.92			22.13m	20.83	0.95b	0.0 %		2.06	
marketwatch	lxu	+1.54%	$43.58	open: 42.61	+0.66	3,764	$44.00	$42.29	$42.92	$49.21	$12.71		21.09	$1.04b			2.07	
minyanville	lxu	+1.538%	43.58 usd	42.61	+0.6600	266,116	44.00	42.29	42.92	47.00	12.71	22,125,762						
msn-money	lxu	+1.54%	43.58	42.61	+0.66	266,116	44.00	42.29	42.92	49.21	12.71	22.13 mil	20.18	949.64 mil			2.06	
nasdaq-com	lxu	1.54%	$ 43.58		0.66	266,116	$ 44	$ 42.29	$ 42.92	$ 49.21	$ 12.71	22,126,000	20.46	$ 964,251,080			$ 2.13	
optimum	lxu	+1.54%	43.58 ( 4:15 pm edt)	42.61	+0.66	266,116	44.00	42.29	42.92	49.21	12.71	22.13m	20.3	964.2m			2.15	
paidcontent	lxu	+1.538%	43.58 usd	42.61	+0.6600	266,116	44.00	42.29	42.92	47.00	12.71	22,125,762						
pc-quote	lxu	1.54%	43.58	42.61	0.66	266,838	44.0	42.29	42.92	49.21	12.71	21,790,911	19.87037	949,648,000				
personal-wealth-biz	lxu	+1.54%	43.58	42.61		266,838	44.00	42.29	42.92	48.60	12.71		20.29			0.00	2.115	
predictwallstreet	lxu	+1.54%	43.58		+0.66	266,116												
raymond-james	lxu	1.54	43.58	42.61	0.66	266,116	44.00	42.29	43.58	49.21	12.71		19.11				2.28	
renewable-energy-world	lxu	+1.538%	43.58 usd	42.61	+0.6600	266,116	44.00	42.29	42.92	47.00	12.71	22,125,762						
screamingmedia	lxu	+1.54%	$	open: 42.61	+0.66	3,764	$44.00	$42.29	$42.92	$49.21	$12.71		21.09	$1.04b			2.07	
scroli	lxu	%	lxu			0												
simple-stock-quotes	lxu	+1.54%	last trade: 43.58		change: 0.660								p/e ratio: 20.29					
smartmoney	lxu	(1.54%)	43.58	$42.61	0.66	266,838	$44.00	$42.29	$42.92	$49.21	$12.71			949,600	0.00%	$0.00		
stocknod	lxu	+1.538%	43.58 usd	42.61	+0.6600	266,838	44.00	42.29	42.92	47.00	12.71	22,125,762						
stockpickr	lxu	1.54%	$43.58 0.66 | 1.54%	42.70	0.66	266.02k	44.00	42.29	42.92	49.21	12.71							
stocksmart	lxu	.0 %	$44.86	24.37	0	32,480	47.25	44.6										
stocktwits	lxu	1.47%	43.55		+0.63													
streetinsider-com	lxu	1.54%	43.58	$42.61	+0.66	266,838	$44.00	$42.29	$42.92	$49.21	$12.71		20.27				$2.15	
thecramerreport	lxu		43.58	42.61	+0.66	266838	44.00	42.29										
thestree	lxu	1.54%	$43.58	42.7	0.66	266016	44.0	42.29	42.92	-49.21	12.71	2.2125762e7		9.9565929e8				
tickerspy	lxu	1.54%	$43.58	42.61	+0.66	266,116	44.00	42.29	42.92	49.21	12.71		19.9	949.5m	0.00%	$0.00		
tmx-quotemedia	lxu	1.54%	43.580	42.610	0.660	266,838	44.000	42.290	42.920	49.210	12.710	22,125,762	20.10	964,240,708			2.14	
updown	lxu	1.54%	$43.58	$42.61	$0.66	262,974	$44.00	$42.29	$42.92	$49.21	$12.71	22.12b	18.74	$950m			2.29	
wallstreetsurvivor	lxu	1.54%	43.58	42.61	0.66	263,474	44.00	42.29		49.21	12.71		20.10	$950m			1.32	
yahoo-finance	lxu	1.54%	43.58	42.61	0.66	266,116	44.00	42.29	42.92	49.21	12.71		20.61	964.21m			2.12	
ycharts-com	lxu	+1.47%	43.55		+0.63					49.21	12.71		20.26	921.52m	0.00%		2.15	
zacks	lxu	(1.54%)	43.58		0.66	vol.  266,116	44.00	42.29		49.21	12.71		20.15	949.65 m	0.00	0.00	2.13	
advfn	apac	-0.19	5.32	5.35	-0.01	153869	5.38	5.305										
barchart	apac	-0.19%	5.32	5.35	-0.01	162,479	5.38	5.30	5.33	6.50	4.61		11.82	$276.85 m			+0.43	
barrons	apac	0.19%	5.32	5.35	-0.01	153,869	5.38	5.305				54.71 million		$291.04 million	apac has not issued dividends in more than 1 year.			
bloomberg	apac	-0.188%	5.320	5.350	-0.010	153,869	5.380	5.305		6.50	4.61	51.218mil	11.822	272.482mil			0.450	
boston-com	apac	-0.1876%	5.320 usd	5.350	-0.0100	153,869	5.380	5.305	5.330	6.500	4.610	51,218,419						
bostonmerchant	apac	-0.1876%	5.320 usd	5.350	-0.0100	153,869	5.380	5.305	5.330	6.500	4.610	51,218,419						
business-insider	apac	-0.1876%	5.320 usd	5.350	-0.0100	153,869	5.380	5.305	5.330	6.500	4.610	51,218,419						
chron	apac	-0.1876%	5.320 usd	5.350	-0.0100	153,869	5.380	5.305	5.330	6.500	4.610	51,218,419						
cio-com	apac	-0.19%	5.320 usd	5.350	-0.0100	153,869	5.380	5.305	5.330	6.500	4.610	51,218,419	12.37	272m				
cnn-money	apac	-0.19%	5.32	5.35	-0.01	149,821	5.38	5.31	5.33				12.4	$272.5m				
easystockalterts	apac	-0.19%	5.32	5.35	-0.01	153869	5.38	5.31	5.33	6.50	4.61		12.37				0.43	
eresearch-fidelity-com	apac	-0.19%	5.3200	5.3500	-0.0100	153,869	5.3800	5.3050	5.3300	6.5000	4.6100	51,218,000	12.40	$272.99m				
finance-abc7-com	apac	-0.1876%	5.320 usd	5.350	-0.0100	153,869	5.380	5.305	5.330	6.500	4.610	51,218,419						
finance-abc7chicago-com	apac	-0.1876%	5.320 usd	5.350	-0.0100	153,869	5.380	5.305	5.330	6.500	4.610	51,218,419						
financial-content	apac	-0.1876%	5.320 usd	5.350	-0.0100	153,869	5.380	5.305	5.330	6.500	4.610	51,218,419						
finapps-forbes-com	apac	-0.2%	$5.32	5.35	-0.01	153,869	5.38	5.30	5.33	6.50	4.61	51 mil	12.4	272 mil	0.0	0.00	0.43	
finviz	apac	-0.19%	5.32			153,869			5.33	-18.15%	15.40%	51.22m	12.40	273.00m			0.43	
fool	apac	-0.19%	$5.32	$5.35	-0.01	153,869	$5.38	$5.30	$5.33	$6.50	$4.61		12.40	$272.48m				
foxbusiness	apac		$5.32		-0.01	155,107			$5.33									
google-finance	apac	(-0.19%)	5.32	5.35	-0.01	153,869.00	5.38	5.30		6.50	4.61	51.22m	12.40	272.48m			0.43	
howthemarketworks	apac	-0.188%	5.32	5.35	-0.01	149,721	5.38	5.305	5.33									
hpcwire	apac	-0.1876%	5.320 usd	5.350	-0.0100	153,869	5.380	5.305	5.330	6.500	4.610	51,218,419						
insidestocks	apac	-0.19%	5.32	5.35	-0.01	153869	5.38	5.30										
investopedia	apac	-0.19 %	$5.32	5.35	-0.01				5.33									
investorguide	apac	-0.19%	5.32	5.35	-0.01		5.38	5.305		6.64	4.61		12.40	272.5m			0.43	
marketintellisearch	apac	-0.19 %	$5.32	$5.35	-0.01	148.60k	$5.37	$5.30	$5.33			51.22m	12.40	0.27b	0.0 %		0.43	
marketwatch	apac	-0.19%	$5.33	open: 5.35	-0.01	15,286	$5.38	$5.31	$5.33	$6.50	$4.61		12.21	$291.04m			0.44	
minyanville	apac	-0.1876%	5.320 usd	5.350	-0.0100	153,869	5.380	5.305	5.330	6.500	4.610	51,218,419						
msn-money	apac	-0.19%	5.32	5.35	-0.01	153,869	5.38	5.31	5.33	6.50	4.61	51.22 mil	12.37	272.99 mil			0.43	
nasdaq-com	apac	0.19%	$ 5.32	$ 5.35	0.01	153,869	$ 5.38	$ 5.305	$ 5.33	$ 6.50	$ 4.61	51,218,000	12.37	$ 272,479,760			$ 0.43	
optimum	apac	-0.19%	5.32 ( 4:00 pm edt)	5.35	-0.01	153,769	5.38	5.30	5.33	6.50	4.61	51.22m	12.4	272.5m			0.43	
paidcontent	apac	-0.1876%	5.320 usd	5.350	-0.0100	153,869	5.380	5.305	5.330	6.500	4.610	51,218,419						
pc-quote	apac	-0.19%	5.32	5.35	-0.01	153,869	5.38	5.305	5.33	6.50	4.61	51,314,267	12.39535	272,992,000				
personal-wealth-biz	apac	-0.19%	5.32	5.35	-0.01	155,107	5.38	5.305	5.33	6.64	4.61		12.40			0.00	0.43	
predictwallstreet	apac	-0.19%	5.32		-0.01	153,869												
raymond-james	apac	-0.19	5.32	5.35	-0.01	153,869	5.38	5.31	5.32	6.50	4.61		11.82				0.45	
renewable-energy-world	apac	-0.1876%	5.320 usd	5.350	-0.0100	153,869	5.380	5.305	5.330	6.500	4.610	51,218,419						
screamingmedia	apac	-0.19%	$	open: 5.35	-0.01	14,048	$5.38	$5.31	$5.33	$6.50	$4.61		12.21	$291.04m			0.44	
scroli	apac	%	apac			0												
simple-stock-quotes	apac	-0.19%	last trade: 5.32		change: -0.010								p/e ratio: 12.4					
smartmoney	apac	(-0.19%)	5.32	$5.35	-0.01	153,869	$5.38	$5.30	$5.33	$6.50	$4.61			273,000	0.00%	$0.00		
stocknod	apac	-0.1876%	5.320 usd	5.350	-0.0100	153,869	5.380	5.305	5.330	6.500	4.610	51,218,419						
stockpickr	apac	-0.19%	$5.32 -0.01 | -0.19%	5.35	-0.01	153.87k	5.38	5.30	5.33	6.50	4.61							
stocksmart	apac	.0 %	$5.67	5.98	0	45,013	5.91	5.65										
stocktwits	apac	0.00%	5.33		0.00													
streetinsider-com	apac	0.19%	5.32	$5.35	-0.01	153,869	$5.38	$5.31	$5.33	$6.50	$4.61		12.37				$0.43	
thecramerreport	apac		5.32	5.35	-0.01	153869	5.38	5.305										
thestree	apac	-0.19%	$5.32	5.35	-0.01	153869	5.38	5.3	5.33	-6.5	4.61	5.1218419e7		2.72481989e8				
tickerspy	apac	-0.19%	$5.32	5.35	-0.01	153,869	5.38	5.30	5.33	6.50	4.61		12.4	279.7m	0.00%	$0.00		
tmx-quotemedia	apac	-0.19%	5.320	5.350	-0.010	155,107	5.380	5.305	5.330	6.500	4.610	51,218,419	12.40	272,481,989			0.43	
updown	apac	-0.19%	$5.32	$5.35	-$0.01	149,821	$5.38	$5.31	$5.33	$6.50	$4.61	51.21b	11.96	$273m			0.45	
wallstreetsurvivor	apac	-0.19%	5.32	5.35	-0.01	149,721	5.38	5.31		6.50	4.61		12.40	$273m			0.42	
yahoo-finance	apac	0.19%	5.32	5.35	0.01	153,869	5.38	5.31	5.33	6.50	4.61		12.37	272.48m			0.43	
ycharts-com	apac	+0.00%	5.33		+0.00					6.50	4.61		12.40	277.37m	0.00%		0.43	
zacks	apac	(-0.19%)	5.32		-0.01	vol.  153,869	5.38	5.31		6.50	4.61		11.84	272.99 m	0.00	0.00	.45	
advfn	vphm	4.76	19.38	18.63	0.88	1227726	19.48	18.36										
barchart	vphm	+4.76%	19.38	18.63	+0.88	1,258,294	19.48	18.36	18.50	22.16	10.29		10.28	$1.52 b			+1.62	
barrons	vphm	4.76%	19.38	18.63	+0.88	1.224m	19.48	18.36				90.08 million		$1.35 billion	vphm has not issued dividends in more than 1 year.			
bloomberg	vphm	4.757%	19.380	18.630	0.880	1,227,726	19.480	18.360		22.16	10.29	75.965mil	11.963	1,472.199mil			1.620	
boston-com	vphm	+4.757%	19.38 usd	18.63	+0.8800	1,227,726	19.48	18.36	18.50	22.16	10.29	75,964,881						
bostonmerchant	vphm	+4.757%	19.38 usd	18.63	+0.8800	1,227,726	19.48	18.36	18.50	22.16	10.29	75,964,881						
business-insider	vphm	+4.757%	19.38 usd	18.63	+0.8800	1,227,726	19.48	18.36	18.50	22.16	10.29	75,964,881						
chron	vphm	+4.757%	19.38 usd	18.63	+0.8800	1,227,726	19.48	18.36	18.50	22.16	10.29	75,964,881						
cio-com	vphm	+4.76%	19.38 usd	18.63	+0.8800	1,227,726	19.48	18.36	18.50	22.16	10.29	75,964,881	11.96	1b				
cnn-money	vphm	+4.76%	19.38	18.63	+0.88	1,224,481	19.48	18.36	18.50				12.0	$1.5b				
easystockalterts	vphm	4.72%	19.38	18.63	+0.88	1224741	19.48	18.36	18.50	22.16	10.29		11.96				1.62	
eresearch-fidelity-com	vphm	4.76%	19.3800	18.6300	0.8800	1,227,726	19.4800	18.3600	18.5000	22.1600	10.2900	75,965,000	11.42	$1.41b				
finance-abc7-com	vphm	+4.757%	19.38 usd	18.63	+0.8800	1,224,741	19.48	18.36	18.50	22.16	10.29	75,964,881						
finance-abc7chicago-com	vphm	+4.757%	19.38 usd	18.63	+0.8800	1,224,741	19.48	18.36	18.50	22.16	10.29	75,964,881						
financial-content	vphm	+4.757%	19.38 usd	18.63	+0.8800	1,224,741	19.48	18.36	18.50	22.16	10.29	75,964,881						
finapps-forbes-com	vphm	4.8%	$19.38	18.63	0.88	1,224,741	19.48	18.36	18.50	22.16	10.29	76 mil	12.0	1 bil	0.0	0.00	1.62	
finviz	vphm	4.76%	19.38			1,224,741			18.50	-12.55%	88.34%	75.96m	12.04	1.47b			1.61	
fool	vphm	+4.76%	$19.38	$18.63	0.88	1,224,481	$19.48	$18.36	$18.50	$22.16	$10.29		11.00	$1.47b				
foxbusiness	vphm		$19.38		+0.88	1,227,726			$18.50									
google-finance	vphm	(4.76%)	19.38	18.63	+0.88	1.22m	19.48	18.36		22.16	10.29	75.95m	12.01	1.47b			1.61	
howthemarketworks	vphm	4.757%	19.38	18.63	0.88	1,212,720	19.48	18.36	18.5									
hpcwire	vphm	+4.757%	19.38 usd	18.63	+0.8800	1,227,726	19.48	18.36	18.50	22.16	10.29	75,964,881						
insidestocks	vphm	+4.76%	19.38	18.63	+0.88	1227726	19.48	18.36					price earnings ratio: 11.96					
investopedia	vphm	+4.76 %	$19.38	18.63	+0.88				18.50									
investorguide	vphm	+4.76%	19.38	18.51	+0.88		19.48	18.36		22.16	10.29		11.46	1.472b			1.615	
marketintellisearch	vphm	4.76 %	$19.38	$18.51	0.88	1197.10k	$19.46	$18.51	$18.50			75.96m	11.49	1.41b	0.0 %		1.61	
marketwatch	vphm	+4.76%	$19.38	open: 18.63	+0.88	30,972	$19.48	$18.36	$18.50	$22.16	$10.29		12.88	$1.35b			1.50	
minyanville	vphm	+4.757%	19.38 usd	18.63	+0.8800	1,224,741	19.48	18.36	18.50	22.16	10.29	75,964,881						
msn-money	vphm	+4.76%	19.38	18.63	+0.88	1.22 mil	19.48	18.36	18.50	22.16	10.29	75.96 mil	12.04	1.41 bil			1.61	
nasdaq-com	vphm	4.76%	$ 19.38	$ 18.63	0.88	1,224,741	$ 19.48	$ 18.36	$ 18.50	$ 22.16	$ 10.29	75,965,000	11.96	$ 1,472,201,700			$ 1.62	
optimum	vphm	+4.76%	19.38 ( 4:30 pm edt)	18.63	+0.88	1,224,741	19.48	18.36	18.50	22.16	10.29	75.96m	12.0	1.5b			1.62	
paidcontent	vphm	+4.757%	19.38 usd	18.63	+0.8800	1,224,741	19.48	18.36	18.50	22.16	10.29	75,964,881						
pc-quote	vphm	4.76%	19.38	18.63	0.88	1,227,726	19.48	18.36	18.5	22.16	10.29	72,515,609	11.49068	1,405,353,000				
personal-wealth-biz	vphm	+4.76%	19.38	18.51		1,227,726	19.48	18.36	18.50	22.16	10.29		11.46			0.00	1.615	
predictwallstreet	vphm	+4.76%	19.38		+0.88	1,224,741												
raymond-james	vphm	4.76	19.38	18.63	0.88	1,224,741	19.48	18.36	19.38	22.16	10.29		10.71				1.81	
renewable-energy-world	vphm	+4.757%	19.38 usd	18.63	+0.8800	1,224,741	19.48	18.36	18.50	22.16	10.29	75,964,881						
screamingmedia	vphm	+4.76%	$	open: 18.63	+0.88	30,972	$19.48	$18.36	$18.50	$22.16	$10.29		12.88	$1.35b			1.50	
scroli	vphm	%	vphm			0												
simple-stock-quotes	vphm	+4.76%	last trade: 19.38		change: 0.880								p/e ratio: 11.46					
smartmoney	vphm	(4.76%)	19.38	$18.63	0.88	1,227,726	$19.48	$18.36	$18.50	$22.16	$10.29			1,405,300	0.00%	$0.00		
stocknod	vphm	+4.757%	19.38 usd	18.63	+0.8800	1,227,726	19.48	18.36	18.50	22.16	10.29	75,964,881						
stockpickr	vphm	4.76%	$19.38 0.88 | 4.76%	18.63	0.88	1.22m	19.48	18.36	18.50	22.16	10.29							
stocksmart	vphm	.0 %	$19.0395	17.6	0	115,488	19.3	18.9										
stocktwits	vphm	4.70%	19.37		+0.87													
streetinsider-com	vphm	4.76%	19.38	$18.63	+0.88	1,224,741	$19.48	$18.36	$18.50	$22.16	$10.29		11.96				$1.62	
thecramerreport	vphm		19.38	18.51	+0.88	1227726	19.48	18.36										
thestree	vphm	4.76%	$19.38	18.63	0.88	1224481	19.48	18.36	18.5	-22.16	10.29	7.5964881e7		1.350655584e9				
tickerspy	vphm	4.76%	$19.38	18.63	+0.88	1,224,741	19.48	18.36	18.50	22.16	10.29		11.5	1.4b	0.00%	$0.00		
tmx-quotemedia	vphm	4.76%	19.380	18.630	0.880	1,227,726	19.480	18.360	18.500	22.160	10.290	75,964,881	11.40	1,472,199,394			1.62	
updown	vphm	4.76%	$19.38	$18.63	$0.88	1,196,494	$19.46	$18.36	$18.50	$22.16	$10.29	75.96b	10.24	$1.40b			1.81	
wallstreetsurvivor	vphm	4.76%	19.38	18.63	0.88	1,212,720	19.48	18.36		22.16	10.29		11.40	$1b			1.47	
yahoo-finance	vphm	4.76%	19.38	18.51	0.88	1,224,741	19.48	18.36	18.50	22.16	10.29		12.00	1.47b			1.62	
ycharts-com	vphm	+4.70%	19.37		+0.87					22.16	10.29		12.03	1.51b	0.00%		1.61	
zacks	vphm	(4.76%)	19.38		0.88	vol.  1,224,741	19.48	18.36		22.16	10.29		10.69	1.41 b	0.00	0.00	1.73	
advfn	imn	0.95	9.53	9.42	0.09	131631	9.61	9.14										
barchart	imn	+0.95%	9.53	9.42	+0.09	131,631	9.61	9.14	9.44	12.36	8.41		58.50	$369.95 m			-4.30	
barrons	imn	0.95%	9.53	9.42	+0.09	127,737	9.61	9.14				37.80 million		$361.88 million	imn has not issued dividends in more than 1 year.	$0.08		
bloomberg	imn	0.953%	9.530	9.420	0.090	131,631	9.610	9.140		12.36	8.41	38.662mil	68.071	368.448mil			0.140	
boston-com	imn	+0.9534%	9.530 usd	9.420	+0.0900	131,631	9.610	9.140	9.440	12.36	8.410	38,661,933						
bostonmerchant	imn	+0.9534%	9.530 usd	9.420	+0.0900	131,631	9.610	9.140	9.440	12.36	8.410	38,661,933						
business-insider	imn	+0.9534%	9.530 usd	9.420	+0.0900	131,631	9.610	9.140	9.440	12.36	8.410	38,661,933						
chron	imn	+0.9534%	9.530 usd	9.420	+0.0900	131,631	9.610	9.140	9.440	12.36	8.410	38,661,933						
cio-com	imn	+0.95%	9.530 usd	9.420	+0.0900	131,631	9.610	9.140	9.440	12.36	8.410	38,661,933		368m				
cnn-money	imn	+0.95%today&rsquo;s change	9.53data as of 4:02pm et	9.45	+0.09	131,631	9.61	9.14	9.44				nm	$368.4m				
easystockalterts	imn	0.96%	9.53	9.42	+0.09	131631	9.61	9.14	9.44	12.36	8.41						-4.32	
eresearch-fidelity-com	imn	0.95%	9.5300	9.4200	0.0900	131,631	9.6100	9.1400	9.4400	12.3600	8.4100	38,662,000	nm	$364.97m				
finance-abc7-com	imn	+0.9534%	9.530 usd	9.420	+0.0900	131,631	9.610	9.140	9.440	12.36	8.410	38,661,933						
finance-abc7chicago-com	imn	+0.9534%	9.530 usd	9.420	+0.0900	131,631	9.610	9.140	9.440	12.36	8.410	38,661,933						
financial-content	imn	+0.9534%	9.530 usd	9.420	+0.0900	131,631	9.610	9.140	9.440	12.36	8.410	38,661,933						
finapps-forbes-com	imn	0.9%	$9.53	9.42	0.09	131,631	9.61	9.14	9.44	12.36	8.41	39 mil		368 mil	0.0	0.00	-4.30	
finviz	imn	0.95%	9.53			131,631			9.44	-22.90%	13.32%	38.66m		364.95m			-4.29	
fool	imn	+0.95%	$9.53	$9.42	0.09	131,631	$9.61	$9.14	$9.44	$12.36	$8.41		0.00	$368.45m	3.30%	0.32		
foxbusiness	imn		$9.53		+0.09	132,811			$9.44									
google-finance	imn	(0.95%)	9.53	9.42	+0.09	131,631.00	9.61	9.14		12.36	8.41	38.66m		368.45m			-4.29	
howthemarketworks	imn	0.953%	9.53	9.42	0.09	127,737	9.61	9.14	9.44									
hpcwire	imn	+0.9534%	9.530 usd	9.420	+0.0900	131,631	9.610	9.140	9.440	12.36	8.410	38,661,933						
insidestocks	imn	+0.95%	9.53	9.42	+0.09	127737	9.61	9.14					price earnings ratio: 59.56					
investopedia	imn	+0.95 %	$9.53	9.42	+0.09				9.44									
investorguide	imn	+0.95%	9.53	9.42	+0.09		9.61	9.14		12.36	8.41			368.4m			-4.305	
marketintellisearch	imn	0.95 %	$9.53	$9.42	0.09	107.60k	$9.61	$9.14	$9.44			38.66m	0.00	0.36b	0.0 %		-4.29	
marketwatch	imn	+0.95%	$9.53	open: 9.42	+0.09	3,894	$9.61	$9.14	$9.44	$12.36	$8.41			$361.88m				
minyanville	imn	+0.9534%	9.530 usd	9.420	+0.0900	131,631	9.610	9.140	9.440	12.36	8.410	38,661,933						
msn-money	imn	+0.95%	9.53	9.42	+0.09	131,631	9.61	9.14	9.44	12.36	8.41	38.66 mil	-2.21	364.97 mil			-4.29	
nasdaq-com	imn	0.95%	$ 9.53		0.09	131,631	$ 9.61	$ 9.14	$ 9.44	$ 12.36	$ 8.41	38,662,000		$ 368,448,860	3.39 %	$0.320000	$ -4.30	
optimum	imn	+0.95%	9.53 ( 4:15 pm edt)	9.42	+0.09	131,631	9.61	9.14	9.44	12.36	8.41	38.66m		368.4m	3.36	0.32	-4.32	
paidcontent	imn	+0.9534%	9.530 usd	9.420	+0.0900	131,631	9.610	9.140	9.440	12.36	8.410	38,661,933						
pc-quote	imn	0.95%	9.53	9.42	0.09	131,631	9.61	9.14	9.44	12.36	8.41	38,296,884	-2.19026	364,969,000		0.08		
personal-wealth-biz	imn	+0.95%	9.53	9.42		132,811	9.61	9.14	9.44	12.36	8.41					0.00	-4.305	
predictwallstreet	imn	+0.95%	9.53		+0.09	131,631												
raymond-james	imn	0.95	9.53	9.42	0.09	131,631	9.61	9.14	9.53	12.36	8.41						-4.30	
renewable-energy-world	imn	+0.9534%	9.530 usd	9.420	+0.0900	131,631	9.610	9.140	9.440	12.36	8.410	38,661,933						
screamingmedia	imn	+0.95%	$	open: 9.42	+0.09	3,894	$9.61	$9.14	$9.44	$12.36	$8.41			$361.88m				
scroli	imn	%	imn			0												
simple-stock-quotes	imn	+0.95%	last trade: 9.53		change: 0.090													
smartmoney	imn	(0.95%)	9.53	$9.42	0.09	131,631	$9.61	$9.14	$9.44	$12.36	$8.41			365,000	0.00%	$0.08		
stocknod	imn	+0.9534%	9.530 usd	9.420	+0.0900	131,631	9.610	9.140	9.440	12.36	8.410	38,661,933						
stockpickr	imn	0.95%	$9.53 0.09 | 0.95%	9.45	0.09	131.63k	9.61	9.14	9.44	12.36	8.41							
stocksmart	imn	.0 %	$9.86	10.6	0	37,855	9.99	9.71										
stocktwits	imn	0.95%	9.53		+0.09													
streetinsider-com	imn	0.95%	9.53	$9.42	+0.09	131,631	$9.61	$9.14	$9.44	$12.36	$8.41						$-4.32	
thecramerreport	imn		9.53	9.42	+0.09	131631	9.61	9.14										
thestree	imn	0.95%	$9.53	9.45	0.09	131631	9.61	9.14	9.44	-12.36	8.41	3.8661933e7		3.61875693e8				
tickerspy	imn	0.95%	$9.53	9.42	+0.09	131,631	9.61	9.14	9.44	12.36	8.41		-2.2	364.9m	0.00%	$0.08		
tmx-quotemedia	imn	0.95%	9.530	9.420	0.090	132,811	9.610	9.140	9.440	12.360	8.410	38,661,933		368,448,221			-4.32	
updown	imn	0.95%	$9.53	$9.42	$0.09	127,737	$9.61	$9.14	$9.44	$12.36	$8.41	38.66b		$365m			-4.31	
wallstreetsurvivor	imn	0.95%	9.53	9.42	0.09	127,737	9.61	9.14		12.36	8.41			$365m			-4.20	
yahoo-finance	imn	0.95%	9.53	9.42	0.09	131,631	9.61	9.14	9.44	12.36	8.41			368.44m			-4.31	
ycharts-com	imn	+0.95%	9.53		+0.09					12.36	8.41			369.95m	0.00%		-4.31	
zacks	imn	(0.95%)	9.53		0.09	vol.  131,631	9.61	9.14		12.36	8.41		59	364.97 m	0.00	0.00	.16	
advfn	kmt	3.72	43.78	42.41	1.57	1253038	43.94	42.28										
barchart	kmt	+3.72%	43.78	42.41	+1.57	1,253,038	43.94	42.28	42.21	43.94	23.75		16.57	$3.60 b	1.17%	$0.48	+2.20	
barrons	kmt	3.72%	43.78	42.41	+1.57	1.252m	43.94	42.28				81.69 million		$3.36 billion	1.10%	$0.12		
bloomberg	kmt	3.719%	43.780	42.410	1.570	1,253,038	43.940	42.280		44.11	24.08	81.803mil	17.797	3,581.350mil	1.096	0.120 regular cash	2.460	
boston-com	kmt	+3.719%	43.78 usd	42.41	+1.570	1,253,038	43.94	42.28	42.21	44.11	24.08	81,803,328						
bostonmerchant	kmt	+3.719%	43.78 usd	42.41	+1.570	1,253,038	43.94	42.28	42.21	44.11	24.08	81,803,328						
business-insider	kmt	+3.719%	43.78 usd	42.41	+1.570	1,253,038	43.94	42.28	42.21	44.11	24.08	81,803,328						
chron	kmt	+3.719%	43.78 usd	42.41	+1.570	1,253,038	43.94	42.28	42.21	44.11	24.08	81,803,328						
cio-com	kmt	+3.72%	43.78 usd	42.41	+1.570	1,253,038	43.94	42.28	42.21	44.11	24.08	81,803,328	19.81	4b	1.2	0.48		
cnn-money	kmt	+3.72%	43.78	42.41	+1.57	1,253,038	43.94	42.28	42.21				19.8	$3.6b	1.10%			
easystockalterts	kmt	3.70%	43.78	42.41	+1.57	1253038	43.94	42.28	42.21	44.11	24.08		19.81				2.21	
eresearch-fidelity-com	kmt	3.72%	43.7800	42.4100	1.5700	1,253,038	43.9400	42.2800	42.2100	44.1081	24.0800	81,803,000	19.19	$3.45b	1.14%	$0.120000		
finance-abc7-com	kmt	+3.719%	43.78 usd	42.41	+1.570	1,253,038	43.94	42.28	42.21	44.11	24.08	81,803,328						
finance-abc7chicago-com	kmt	+3.719%	43.78 usd	42.41	+1.570	1,253,038	43.94	42.28	42.21	44.11	24.08	81,803,328						
financial-content	kmt	+3.719%	43.78 usd	42.41	+1.570	1,253,038	43.94	42.28	42.21	44.11	24.08	81,803,328						
finapps-forbes-com	kmt	3.7%	$43.78	42.41	1.57	1,253,038	43.94	42.28	42.21	44.10	24.08	82 mil	19.9	4 bil	1.1	0.48	2.20	
finviz	kmt	3.72%	43.78			1,253,038			42.21	-0.14%	84.31%	81.80m	19.81	3.58b		0.48	2.21	
fool	kmt	+3.72%	$43.78	$42.41	1.57	1,252,308	$43.94	$42.28	$42.21	$44.11	$24.08		18.60	$3.58b	1.90%	0.48		
foxbusiness	kmt		$43.78		+1.57	1,253,038			$42.21									
google-finance	kmt	(3.72%)	43.78	42.41	+1.57	1.25m	43.94	42.28		44.11	24.08	81.80m	19.81	3.58b	1.10	0.12	2.21	
howthemarketworks	kmt	3.719%	43.78	42.41	1.57	1,252,096	43.94	42.28	42.21									
hpcwire	kmt	+3.719%	43.78 usd	42.41	+1.570	1,253,038	43.94	42.28	42.21	44.11	24.08	81,803,328						
insidestocks	kmt	+3.72%	43.78	42.41	+1.57	1252096	43.94	42.28					price earnings ratio: 17.65					
investopedia	kmt	+3.72 %	$43.78	42.41	+1.57				42.21									
investorguide	kmt	+3.72%	43.78	42.41	+1.57		43.94	42.28		44.11	24.08		19.06	3.581b			2.215	
marketintellisearch	kmt	3.72 %	$43.78	$42.41	1.57	1237.80k	$43.94	$42.28	$42.21			81.80m	19.10	3.45b	1.14 %		2.21	
marketwatch	kmt	+3.72%	$43.78	open: 42.41	+1.57	2,919	$43.94	$42.28	$42.21	$44.11	$24.08		19.90	$3.36b	1.10%	0.12	2.20	
minyanville	kmt	+3.719%	43.78 usd	42.41	+1.570	1,253,038	43.94	42.28	42.21	44.11	24.08	81,803,328						
msn-money	kmt	+3.72%	43.78	42.41	+1.57	1.25 mil	43.94	42.28	42.21	44.11	24.08	81.80 mil	19.72	3.45 bil	1.14%	0.48	2.21	
nasdaq-com	kmt	3.72%	$ 43.78		1.57	1,253,038	$ 43.94	$ 42.28	$ 42.21	$ 44.1081	$ 24.08	81,803,000	19.9	$ 3,581,335,340	1.14 %	$0.480000	$ 2.20	
optimum	kmt	+3.72%	43.78 ( 4:15 pm edt)	42.41	+1.57	1,253,038	43.94	42.28	42.21	44.11	24.08	81.80m	19.8	3.6b	1.10	0.48	2.21	
paidcontent	kmt	+3.719%	43.78 usd	42.41	+1.570	1,253,038	43.94	42.28	42.21	44.11	24.08	81,803,328						
pc-quote	kmt	3.72%	43.78	42.41	1.57	1,253,038	43.94	42.28	42.21	44.11	24.08	78,869,450	19.01351	3,452,905,000		0.12		
personal-wealth-biz	kmt	+3.72%	43.78	42.41		1,253,038	43.94	42.28	42.21	44.11	24.08		19.06		1.14	0.48	2.215	
predictwallstreet	kmt	+3.72%	43.78		+1.57	1,253,038												
raymond-james	kmt	3.72	43.78	42.41	1.57	1,253,038	43.94	42.28	43.78	44.11	24.08		19.55				2.24	
renewable-energy-world	kmt	+3.719%	43.78 usd	42.41	+1.570	1,253,038	43.94	42.28	42.21	44.11	24.08	81,803,328						
screamingmedia	kmt	+3.72%	$	open: 42.41	+1.57	2,919	$43.94	$42.28	$42.21	$44.11	$24.08		19.90	$3.36b	1.10%	0.12	2.20	
scroli	kmt	%	kmt			0												
simple-stock-quotes	kmt	+3.72%	last trade: 43.78		change: 1.570								p/e ratio: 19.06					
smartmoney	kmt	(3.72%)	43.78	$42.41	1.57	1,253,038	$43.94	$42.28	$42.21	$44.11	$24.08			3,452,900	1.14%	$0.12		
stocknod	kmt	+3.719%	43.78 usd	42.41	+1.570	1,253,038	43.94	42.28	42.21	44.11	24.08	81,803,328						
stockpickr	kmt	3.72%	$43.78 1.57 | 3.72%	42.28	1.57	1.25m	43.94	42.28	42.21	44.11	24.08							
stocksmart	kmt	.0 %	$40.67	39.15	0	136,891	41.43	40.46										
stocktwits	kmt	3.70%	43.77		+1.56													
streetinsider-com	kmt	3.72%	43.78	$42.41	+1.57	1,253,038	$43.94	$42.28	$42.21	$44.11	$24.08		19.81				$2.21	
thecramerreport	kmt		43.78	42.41	+1.57	1253038	43.94	42.28										
thestree	kmt	3.72%	$43.78	42.28	1.57	1252308	43.94	42.28	42.21	-44.11	24.08	8.1803328e7		3.361298748e9				
tickerspy	kmt	3.72%	$43.78	42.41	+1.57	1,253,038	43.94	42.28	42.21	44.11	24.08		19.0	3.4b	1.14%	$0.12		
tmx-quotemedia	kmt	3.72%	43.780	42.410	1.570	1,253,038	43.940	42.280	42.210	44.108	24.080	81,803,328	19.10	3,581,349,700	1.096	0.120 usd	2.21	
updown	kmt	3.72%	$43.78	$42.41	$1.57	1,248,721	$43.94	$42.28	$42.21	$44.11	$24.08		18.85	$3.45b				
wallstreetsurvivor	kmt	3.72%	43.78	42.41	1.57	1,252,096	43.94	42.28		44.11	24.08		19.10	$3b	1.10%	0.48 -	0.57	
yahoo-finance	kmt	3.72%	43.78	42.41	1.57	1,253,038	43.94	42.28	42.21	44.11	24.08		19.77	3.58b	1.20%	0.48	2.22	
ycharts-com	kmt	+3.72%	43.77		+1.57					44.11	24.08		19.81	3.60b	1.16%		2.21	
zacks	kmt	(3.72%)	43.78		1.57	vol.  1,253,038	43.94	42.28		44.11	24.08		17.02	3.45 b	1.14	0.48	2.48	
advfn	podd	1.58	22.52	22.12	0.35	577637	22.58	22.12										
barchart	podd	+1.58%	22.52	22.12	+0.35	577,637	22.58	22.12	22.17	22.58	12.58		0.00	$1.03 b			-1.38	
barrons	podd	1.58%	22.52	22.12	+0.35	575,831	22.58	22.12				39.61 million		$1.03 billion	podd has not issued dividends in more than 1 year.			
bloomberg	podd	1.579%	22.520	22.120	0.350	577,637	22.580	22.120		22.58	12.58	45.965mil		1,035.124mil			-1.300	
boston-com	podd	+1.579%	22.52 usd	22.12	+0.3500	577,637	22.58	22.12	22.17	22.33	12.58	45,964,642						
bostonmerchant	podd	+1.579%	22.52 usd	22.12	+0.3500	577,637	22.58	22.12	22.17	22.33	12.58	45,964,642						
business-insider	podd	+1.579%	22.52 usd	22.12	+0.3500	577,637	22.58	22.12	22.17	22.33	12.58	45,964,642						
chron	podd	+1.579%	22.52 usd	22.12	+0.3500	575,831	22.58	22.12	22.17	22.33	12.58	45,964,642						
cio-com	podd	+1.58%	22.52 usd	22.12	+0.3500	575,831	22.58	22.12	22.17	22.33	12.58	45,964,642		1b				
cnn-money	podd	+1.58%	22.52	22.12	+0.35	575,831	22.58	22.12	22.17				nm	$1.0b				
easystockalterts	podd	1.58%	22.52	22.12	+0.35	575831	22.58	22.12	22.17	22.33	12.58						-1.38	
eresearch-fidelity-com	podd	1.58%	22.5200	22.1200	0.3500	575,831	22.5800	22.1200	22.1700	22.3300	12.5800	47,027,000	nm	$1.04b				
finance-abc7-com	podd	+1.579%	22.52 usd	22.12	+0.3500	575,831	22.58	22.12	22.17	22.33	12.58	45,964,642						
finance-abc7chicago-com	podd	+1.579%	22.52 usd	22.12	+0.3500	575,831	22.58	22.12	22.17	22.33	12.58	45,964,642						
financial-content	podd	+1.579%	22.52 usd	22.12	+0.3500	575,831	22.58	22.12	22.17	22.33	12.58	45,964,642						
finapps-forbes-com	podd	1.6%	$22.52	22.12	0.35	575,831	22.58	22.12	22.17	22.33	12.58	47 mil		1 bil	0.0	0.00	-1.38	
finviz	podd	1.58%	22.52			575,831			22.17	0.85%	79.01%	45.96m		1.04b			-1.37	
fool	podd	+1.58%	$22.52	$22.12	0.35	575,831	$22.58	$22.12	$22.17	$22.33	$12.58		0.00	$1.04b				
foxbusiness	podd		$22.52		+0.35	577,637			$22.17									
google-finance	podd	(1.58%)	22.52	22.12	+0.35	575,831.00	22.58	22.12		22.58	12.58	45.96m		1.04b			-1.37	
howthemarketworks	podd	1.579%	22.52	22.12	0.35	569,533	22.58	22.12	22.17									
hpcwire	podd	+1.579%	22.52 usd	22.12	+0.3500	577,637	22.58	22.12	22.17	22.33	12.58	45,964,642						
insidestocks	podd	+1.58%	22.52	22.12	+0.35	575831	22.58	22.12										
investopedia	podd	+1.58 %	$22.52	22.12	+0.35				22.17									
investorguide	podd	+1.58%	22.52	22.31	+0.35		22.58	22.12		22.33	12.58			1.035b			-1.361	
marketintellisearch	podd	1.58 %	$22.52	$22.31	0.35	592.60k	$22.58	$22.12	$22.17			45.96m	0.00	1.02b	0.0 %		-1.37	
marketwatch	podd	+1.58%	$22.53	open: 22.12	+0.35	11,604	$22.58	$22.12	$22.17	$22.58	$12.58			$1.03b				
minyanville	podd	+1.579%	22.52 usd	22.12	+0.3500	575,831	22.58	22.12	22.17	22.33	12.58	45,964,642						
msn-money	podd	+1.58%	22.52	22.12	+0.35	575,831	22.58	22.12	22.17	22.33	12.58	47.03 mil	-16.32	1.04 bil			-1.37	
nasdaq-com	podd	1.58%	$ 22.52	$ 22.12	0.35	575,831	$ 22.58	$ 22.12	$ 22.17	$ 22.33	$ 12.58	45,965,000		$ 1,035,131,800			$ -1.38	
optimum	podd	+1.58%	22.52 ( 4:30 pm edt)	22.12	+0.35	575,831	22.58	22.12	22.17	22.33	12.58	45.96m		1.0b			-1.38	
paidcontent	podd	+1.579%	22.52 usd	22.12	+0.3500	575,831	22.58	22.12	22.17	22.33	12.58	45,964,642						
pc-quote	podd	1.58%	22.52	22.12	0.35	577,637	22.58	22.12	22.17	22.33	12.58	46,494,978	-16.06522	1,047,067,000				
personal-wealth-biz	podd	+1.58%	22.52	22.31		577,637	22.58	22.12	22.17	22.33	12.58					0.00	-1.361	
predictwallstreet	podd	+1.58%	22.52		+0.35	575,831												
raymond-james	podd	1.58	22.52	22.12	0.35	575,831	22.58	22.12	22.52	22.33	12.58						-1.38	
renewable-energy-world	podd	+1.579%	22.52 usd	22.12	+0.3500	575,831	22.58	22.12	22.17	22.33	12.58	45,964,642						
screamingmedia	podd	+1.58%	$	open: 22.12	+0.35	11,604	$22.58	$22.12	$22.17	$22.58	$12.58			$1.03b				
scroli	podd	%	podd			0												
simple-stock-quotes	podd	+1.58%	last trade: 22.52		change: 0.350													
smartmoney	podd	(1.58%)	22.52	$22.12	0.35	577,637	$22.58	$22.12	$22.17	$22.33	$12.58			1,019,000	0.00%	$0.00		
stocknod	podd	+1.579%	22.52 usd	22.12	+0.3500	577,637	22.58	22.12	22.17	22.33	12.58	45,964,642						
stockpickr	podd	1.58%	$22.52 0.35 | 1.58%	22.12	0.35	575.83k	22.58	22.12	22.17	22.33	12.58							
stocksmart	podd	.0 %	$20.51	15.5	0	93,643	21.11	20.35										
stocktwits	podd	1.49%	22.50		+0.33													
streetinsider-com	podd	1.58%	22.52	$22.12	+0.35	575,831	$22.58	$22.12	$22.17	$22.33	$12.58						$-1.38	
thecramerreport	podd		22.52	22.31	+0.35	575831	22.58	22.12										
thestree	podd	1.58%	$22.52	22.12	0.35	575831	22.58	22.12	22.17	-22.33	12.58	4.5964642e7		1.004787074e9				
tickerspy	podd	1.58%	$22.52	22.12	+0.35	575,831	22.58	22.12	22.17	22.33	12.58		-16.1	1.0b	0.00%	$0.00		
tmx-quotemedia	podd	1.58%	22.520	22.120	0.350	577,637	22.580	22.120	22.170	22.330	12.580	45,964,642		1,035,123,738			-1.38	
updown	podd	1.58%	$22.52	$22.12	$0.35	566,033	$22.58	$22.12	$22.17	$22.33	$12.58	45.96b		$1.01b			-1.36	
wallstreetsurvivor	podd	1.58%	22.52	22.12	0.35	569,533	22.58	22.12		22.33	12.58			$1b			-1.54	
yahoo-finance	podd	1.58%	22.52	22.31	0.35	575,831	22.58	22.12	22.17	22.58	12.58			1.04b			-1.36	
ycharts-com	podd	+1.44%	22.49		+0.32					22.33	12.58			1.03b	0.00%		-1.38	
zacks	podd	(1.58%)	22.52		0.35	vol.  575,831	22.58	22.12		22.58	12.58			1.05 b	0.00	0.00	-1.38	
advfn	dxpe	2.76	26.05	25.44	0.7	44207	26.294	25.44										
barchart	dxpe	+2.76%	26.05	25.47	+0.70	45,149	26.29	25.44	25.35	26.71	14.84		16.93	$367.04 m			+1.48	
barrons	dxpe	2.76%	26.05	25.44	+0.70	44,207	26.294	25.44				14.82 million		$353.73 million	dxpe has not issued dividends in more than 1 year.			
bloomberg	dxpe	2.761%	26.050	25.440	0.700	44,207	26.294	25.440		26.71	14.84	14.105mil	17.367	367.445mil			1.500	
boston-com	dxpe	+2.761%	26.05 usd	25.44	+0.7000	44,207	26.29	25.44	25.35	26.71	14.84	14,105,360						
bostonmerchant	dxpe	+2.761%	26.05 usd	25.44	+0.7000	44,207	26.29	25.44	25.35	26.71	14.84	14,105,360						
business-insider	dxpe	+2.761%	26.05 usd	25.44	+0.7000	44,207	26.29	25.44	25.35	26.71	14.84	14,105,360						
chron	dxpe	+2.761%	26.05 usd	25.44	+0.7000	44,207	26.29	25.44	25.35	26.71	14.84	14,105,360						
cio-com	dxpe	+2.76%	26.05 usd	25.44	+0.7000	44,207	26.29	25.44	25.35	26.71	14.84	14,105,360	17.60	367m				
cnn-money	dxpe	+2.76%	26.05	25.44	+0.70	43,866	26.29	25.44	25.35				17.6	$367.4m				
easystockalterts	dxpe	2.75%	26.05	25.44	+0.70	44207	26.29	25.44	25.35	26.71	14.84		17.60				1.48	
eresearch-fidelity-com	dxpe	2.76%	26.0500	25.4400	0.7000	44,207	26.2940	25.4400	25.3500	26.7100	14.8400	14,105,000	17.13	$357.56m				
finance-abc7-com	dxpe	+2.761%	26.05 usd	25.44	+0.7000	44,207	26.29	25.44	25.35	26.71	14.84	14,105,360						
finance-abc7chicago-com	dxpe	+2.761%	26.05 usd	25.44	+0.7000	44,207	26.29	25.44	25.35	26.71	14.84	14,105,360						
financial-content	dxpe	+2.761%	26.05 usd	25.44	+0.7000	44,207	26.29	25.44	25.35	26.71	14.84	14,105,360						
finapps-forbes-com	dxpe	2.8%	$26.05	25.44	0.70	44,207	26.29	25.44	25.35	26.71	14.84	14 mil	17.6	367 mil	0.0	0.00	1.48	
finviz	dxpe	2.76%	26.05			43,866			25.35	-2.47%	75.54%	14.11m	17.60	367.57m			1.48	
fool	dxpe	+2.76%	$26.05	$25.44	0.70	43,866	$26.29	$25.44	$25.35	$26.71	$14.84		16.90	$367.44m				
foxbusiness	dxpe		$26.05		+0.70	44,207			$25.35									
google-finance	dxpe	(2.76%)	26.05	25.44	+0.70	44,207.00	26.29	25.44		26.71	14.84	14.11m	17.65	367.44m			1.48	
howthemarketworks	dxpe	2.761%	26.05	25.44	0.7	42,751	26.294	25.44	25.35									
hpcwire	dxpe	+2.761%	26.05 usd	25.44	+0.7000	44,207	26.29	25.44	25.35	26.71	14.84	14,105,360						
insidestocks	dxpe	+2.76%	26.05	25.47	+0.70	44207	26.29	25.44					price earnings ratio: 17.60					
investopedia	dxpe	+2.76 %	$26.05	25.44	+0.70				25.35									
investorguide	dxpe	+2.76%	26.05	25.44	+0.70		26.294	25.44		26.71	13.80		17.17	367.4m			1.476	
marketintellisearch	dxpe	2.76 %	$26.05	$25.44	0.70	35.00k	$26.29	$25.44	$25.35			14.11m	17.13	0.36b	0.0 %		1.48	
marketwatch	dxpe	+2.76%	$26.05	open: 25.44	+0.70	1,956	$26.29	$25.44	$25.35	$26.71	$14.84		17.87	$353.73m			1.46	
minyanville	dxpe	+2.761%	26.05 usd	25.44	+0.7000	44,207	26.29	25.44	25.35	26.71	14.84	14,105,360						
msn-money	dxpe	+2.76%	26.05	25.44	+0.70	44,207	26.29	25.44	25.35	26.71	14.84	14.11 mil	17.60	357.57 mil			1.48	
nasdaq-com	dxpe	2.76%	$ 26.05	$ 25.44	0.70	44,207	$ 26.294	$ 25.44	$ 25.35	$ 26.71	$ 14.84	14,105,000	17.6	$ 367,435,250			$ 1.48	
optimum	dxpe	+2.76%	26.05 ( 5:20 pm edt)	25.44	+0.70	44,207	26.29	25.44	25.35	26.71	14.84	14.11m	17.6	367.4m			1.48	
paidcontent	dxpe	+2.761%	26.05 usd	25.44	+0.7000	44,207	26.29	25.44	25.35	26.71	14.84	14,105,360						
pc-quote	dxpe	2.76%	26.05	25.44	0.70	44,207	26.294	25.44	25.35	26.71	14.84	13,725,981	17.12838	357,562,000				
personal-wealth-biz	dxpe	+2.76%	26.05	25.44		44,207	26.294	25.44	25.35	26.71	13.80		17.17			0.00	1.476	
predictwallstreet	dxpe	+2.76%	26.05		+0.70	44,207												
raymond-james	dxpe	2.76	26.05	25.44	0.70	44,207	26.29	25.44	26.05	26.71	14.84		16.70				1.56	
renewable-energy-world	dxpe	+2.761%	26.05 usd	25.44	+0.7000	44,207	26.29	25.44	25.35	26.71	14.84	14,105,360						
screamingmedia	dxpe	+2.76%	$	open: 25.44	+0.70	1,956	$26.29	$25.44	$25.35	$26.71	$14.84		17.87	$353.73m			1.46	
scroli	dxpe	%	dxpe			0												
simple-stock-quotes	dxpe	+2.76%	last trade: 26.05		change: 0.700								p/e ratio: 17.17					
smartmoney	dxpe	(2.76%)	26.05	$25.44	0.70	44,207	$26.29	$25.44	$25.35	$26.71	$14.84			357,600	0.00%	$0.00		
stocknod	dxpe	+2.761%	26.05 usd	25.44	+0.7000	44,207	26.29	25.44	25.35	26.71	14.84	14,105,360						
stockpickr	dxpe	2.76%	$26.05 0.70 | 2.76%	25.44	0.70	43.87k	26.29	25.44	25.35	26.71	14.84							
stocksmart	dxpe	.0 %	$24.99	24.18	0	6,249	26.14	24.79										
stocktwits	dxpe	2.60%	26.01		+0.66													
streetinsider-com	dxpe	2.76%	26.05	$25.44	+0.70	44,207	$26.29	$25.44	$25.35	$26.71	$14.84		17.60				$1.48	
thecramerreport	dxpe		26.05	25.44	+0.70	44207	26.294	25.44										
thestree	dxpe	2.76%	$26.05	25.44	0.7	43866	26.29	25.44	25.35	-26.71	14.84	1.410536e7		3.53339268e8				
tickerspy	dxpe	2.76%	$26.05	25.44	+0.70	44,207	26.29	25.44	25.35	26.71	14.84		17.1	357.3m	0.00%	$0.00		
tmx-quotemedia	dxpe	2.76%	26.050	25.440	0.700	44,207	26.294	25.440	25.350	26.710	14.840	14,105,360	17.10	367,444,628			1.48	
updown	dxpe	2.76%	$26.05	$25.44	$0.70	42,126	$26.29	$25.44	$25.35	$26.71	$14.84	14.10b	16.22	$358m			1.56	
wallstreetsurvivor	dxpe	2.76%	26.05	25.44	0.70	42,751	26.29	25.44		26.71	14.84		17.10	$358m			1.32	
yahoo-finance	dxpe	2.76%	26.05	25.44	0.70	44,207	26.29	25.44	25.35	26.71	14.84		17.65	367.44m			1.48	
ycharts-com	dxpe	+2.60%	26.01		+0.66					26.71	14.84		17.57	366.48m	0.00%		1.48	
zacks	dxpe	(2.76%)	26.05		0.70	vol.  44,207	26.29	25.44		26.71	14.84		17.13	357.56 m	0.00	0.00	1.48	
advfn	abii	0.00	78.25		0.0													
barrons	abii																	
bloomberg	abii																	
boston-com	abii	+0.6405%	86.42 eur	86.42	+0.5500	0	86.42	86.42	85.87	106.29	80.22							
bostonmerchant	abii	+0.6405%	86.42 eur	86.42	+0.5500	0	86.42	86.42	85.87	106.29	80.22							
business-insider	abii	+0.6405%	86.42 eur	86.42	+0.5500	0	86.42	86.42	85.87	106.29	80.22							
chron	abii	+0.6405%	86.42 eur	86.42	+0.5500	0	86.42	86.42	85.87	106.29	80.22							
cio-com	abii	+0.64%	86.42 eur	86.42	+0.5500	0	86.42	86.42	85.87	106.29	80.22							
cnn-money	abii																	
easystockalterts	abii	0.00%	78.25	0.00	+0.00	594534	78.25	78.25	78.25	78.62	31.82						-1.87	
finance-abc7-com	abii	+0.6405%	86.42 eur	86.42	+0.5500	0	86.42	86.42	85.87	106.29	80.22							
finance-abc7chicago-com	abii	+0.6405%	86.42 eur	86.42	+0.5500	0	86.42	86.42	85.87	106.29	80.22							
financial-content	abii	+0.6405%	86.42 eur	86.42	+0.5500	0	86.42	86.42	85.87	106.29	80.22							
fool	abii	0%	$78.25	$0.00	0.00	0	$78.62	$78.14	$78.25	$78.62	$31.20		0.00	$3.17b				
foxbusiness	abii		$78.25		-0.05	389,467			$78.30									
howthemarketworks	abii																	
hpcwire	abii	+0.6405%	86.42 eur	86.42	+0.5500	0	86.42	86.42	85.87	106.29	80.22							
insidestocks	abii			symbol			exchange											
investorguide	abii		0.00															
marketintellisearch	abii	0.27 %	$14.98	$14.95	0.04	38.20k	$15.12	$14.86	$14.94						%			
marketwatch	abii	+0.64%	86.42	open: 86.42	+0.55	1	86.42	86.42	85.87	96.05	80.22							
minyanville	abii	+0.6405%	86.42 eur	86.42	+0.5500	0	86.42	86.42	85.87	106.29	80.22							
msn-money	abii																	
paidcontent	abii	+0.6405%	86.42 eur	86.42	+0.5500	0	86.42	86.42	85.87	106.29	80.22							
pc-quote	abii	0.00%				0						0		0				
personal-wealth-biz	abii					0												
raymond-james	abii																	
renewable-energy-world	abii	+0.6405%	86.42 eur	86.42	+0.5500	0	86.42	86.42	85.87	106.29	80.22							
screamingmedia	abii	+0.64%		open: 86.42	+0.55	1	86.42	86.42	85.87	96.05	80.22							
scroli	abii	%	abii			0												
simple-stock-quotes	abii		last trade: 0.00		change: 0.000													
stocknod	abii	+0.6405%	86.42 eur	86.42	+0.5500	0	86.42	86.42	85.87	106.29	80.22							
stockpickr	abii	-0.06%	$78.25 -0.05 | -0.06%	78.57	-0.05	389.47k	78.60	78.14	78.30	78.62	31.20							
stocksmart	abii	%	$78.25	78.57		195,385	78.6	78.14										
stocktwits	abii	-0.06%	78.25		-0.05													
streetinsider-com	abii	-0%	78.25	$0.00		594,534	$78.25	$78.25	$78.25	$78.62	$31.82						$-1.87	
thecramerreport	abii		0.00															
thestree	abii	-0.06%	$78.25	78.57	-0.05	389467	78.6	78.14	78.3	-78.62	31.2	4.0465643e7		3.166436565e9				
tickerspy	abii	0.00%	$78.25	78.57	0.00	421,142	78.62	78.14	78.25	78.62	31.20		-41.6	3.1b	0.00%	$0.00		
tmx-quotemedia	abii																	
wallstreetsurvivor	abii	-			-		- -											
ycharts-com	abii																	
zacks	abii																	
advfn	nyt	-0.11	8.71	8.75	-0.01	2363100	8.87	8.62										
barchart	nyt	-0.11%	8.71	8.75	-0.01	2,363,100	8.87	8.62	8.72	11.72	7.06		11.74	$1.28 b			+0.66	
barrons	nyt	0.11%	8.71	8.75	-0.01	2.345m	8.87	8.62				152.60 million		$1.26 billion	nyt has not issued dividends in more than 1 year.	$0.06		
bloomberg	nyt	-0.115%	8.710	8.750	-0.010	2,363,100	8.870	8.620		11.72	7.06	146.357mil	11.932	1,280.388mil		0.105 discontinued	0.730	
boston-com	nyt	-0.1147%	8.710 usd	8.750	-0.0100	2,363,100	8.870	8.620	8.720	11.72	7.060	146,357,129						
bostonmerchant	nyt	-0.1147%	8.710 usd	8.750	-0.0100	2,363,100	8.870	8.620	8.720	11.72	7.060	146,357,129						
business-insider	nyt	-0.1147%	8.710 usd	8.750	-0.0100	2,363,100	8.870	8.620	8.720	11.72	7.060	146,357,129						
chron	nyt	-0.1147%	8.710 usd	8.750	-0.0100	2,363,100	8.870	8.620	8.720	11.72	7.060	146,357,129						
cio-com	nyt	-0.11%	8.710 usd	8.750	-0.0100	2,363,100	8.870	8.620	8.720	11.72	7.060	146,357,129	13.00	1b				
cnn-money	nyt	-0.11%today&rsquo;s change	8.71data as of 4:02pm et	8.75	-0.01	2,316,322	8.87	8.62	8.72				13.0	$1.3b				
easystockalterts	nyt	-0.11%	8.71	8.75	-0.01	2363100	8.87	8.62	8.72	11.72	7.06		13.00				0.67	
eresearch-fidelity-com	nyt	-0.11%	8.7100	8.7500	-0.0100	2,363,100	8.8700	8.6200	8.7200	11.7200	7.0600	146,357,000	13.21	$1.28b				
finance-abc7-com	nyt	-0.1147%	8.710 usd	8.750	-0.0100	2,363,100	8.870	8.620	8.720	11.72	7.060	146,357,129						
finance-abc7chicago-com	nyt	-0.1147%	8.710 usd	8.750	-0.0100	2,363,100	8.870	8.620	8.720	11.72	7.060	146,357,129						
financial-content	nyt	-0.1147%	8.710 usd	8.750	-0.0100	2,363,100	8.870	8.620	8.720	11.72	7.060	146,357,129						
finapps-forbes-com	nyt	-0.1%	$8.71	8.75	-0.01	2,363,100	8.87	8.62	8.72	11.72	7.06	146 mil	13.2	1 bil	0.0	0.00	0.66	
finviz	nyt	-0.11%	8.71			2,363,100			8.72	-25.68%	23.37%	146.36m	13.21	1.28b			0.66	
fool	nyt	-0.11%	$8.71	$8.75	-0.01	2,363,100	$8.87	$8.62	$8.72	$11.72	$7.06		12.80	$1.28b	6.80%	0.24		
foxbusiness	nyt		$8.71		-0.01	2,364,486			$8.72									
google-finance	nyt	(-0.11%)	8.71	8.75	-0.01	2.36m	8.87	8.62		11.72	7.06	147.18m	13.20	1.28b			0.66	
howthemarketworks	nyt	-0.115%	8.71	8.75	-0.01	2,345,318	8.87	8.62	8.72									
hpcwire	nyt	-0.1147%	8.710 usd	8.750	-0.0100	2,363,100	8.870	8.620	8.720	11.72	7.060	146,357,129						
insidestocks	nyt	-0.11%	8.71	8.75	-0.01	2345318	8.87	8.62					price earnings ratio: 12.44					
investopedia	nyt	-0.11 %	$8.71	8.75	-0.01				8.72									
investorguide	nyt	-0.11%	8.71	8.75	-0.01		8.87	8.62		11.72	7.06		13.01	1.282b			0.67	
marketintellisearch	nyt	-0.11 %	$8.71	$8.75	-0.01	2421.30k	$8.87	$8.62	$8.72			146.36m	13.21	1.28b	0.0 %		0.66	
marketwatch	nyt	-0.11%	$8.71	open: 8.75	-0.01	46,182	$8.87	$8.62	$8.72	$11.72	$7.06		13.35	$1.26b			0.65	
minyanville	nyt	-0.1147%	8.710 usd	8.750	-0.0100	2,363,100	8.870	8.620	8.720	11.72	7.060	146,357,129						
msn-money	nyt	-0.11%	8.71	8.75	-0.01	2.36 mil	8.87	8.62	8.72	11.72	7.06	146.36 mil	13.00	1.28 bil			0.66	
nasdaq-com	nyt	0.11%	$ 8.71		0.01	2,345,318	$ 8.87	$ 8.62	$ 8.72	$ 11.72	$ 7.06	146,357,000	13.2	$ 1,274,769,470	2.75 %	$0.240000	$ 0.66	
optimum	nyt	-0.11%	8.71 ( 4:15 pm edt)	8.75	-0.01	2,345,318	8.87	8.62	8.72	11.72	7.06	146.36m	13.0	1.3b	2.76	0.24	0.67	
paidcontent	nyt	-0.1147%	8.710 usd	8.750	-0.0100	2,363,100	8.870	8.620	8.720	11.72	7.060	146,357,129						
pc-quote	nyt	-0.11%	8.71	8.75	-0.01	2,363,100	8.87	8.62	8.72	11.72	7.06	146,525,029	13.01493	1,276,233,000		0.06		
personal-wealth-biz	nyt	-0.11%	8.71	8.75	-0.01	2,364,486	8.87	8.62	8.72	11.72	7.06		13.01			0.00	0.67	
predictwallstreet	nyt	-0.11%	8.71		-0.01	2,363,100												
raymond-james	nyt	-0.11	8.71	8.75	-0.01	2,363,100	8.87	8.62	8.71	11.72	7.06		12.62				0.69	
renewable-energy-world	nyt	-0.1147%	8.710 usd	8.750	-0.0100	2,363,100	8.870	8.620	8.720	11.72	7.060	146,357,129						
screamingmedia	nyt	-0.11%	$	open: 8.75	-0.01	46,182	$8.87	$8.62	$8.72	$11.72	$7.06		13.35	$1.26b			0.65	
scroli	nyt	%	nyt			0												
simple-stock-quotes	nyt	-0.11%	last trade: 8.71		change: -0.010								p/e ratio: 13.01					
smartmoney	nyt	(-0.11%)	8.71	$8.75	-0.01	2,363,100	$8.87	$8.62	$8.72	$11.72	$7.06			1,276,200	0.00%	$0.06		
stocknod	nyt	-0.1147%	8.710 usd	8.750	-0.0100	2,363,100	8.870	8.620	8.720	11.72	7.060	146,357,129						
stockpickr	nyt	-0.11%	$8.71 -0.01 | -0.11%	8.73	-0.01	2.36m	8.87	8.62	8.72	11.72	7.06							
stocksmart	nyt	.0 %	$7.695	9.73	0	155,830	8.04	7.65										
stocktwits	nyt	-0.12%	8.71		-0.01													
streetinsider-com	nyt	0.11%	8.71	$8.75	-0.01	2,363,100	$8.87	$8.62	$8.72	$11.72	$7.06		13.00				$0.67	
thecramerreport	nyt		8.71	8.75	-0.01	2363100	8.87	8.62										
thestree	nyt	-0.11%	$8.71	8.73	-0.01	2363100	8.87	8.62	8.72	-11.72	7.06	1.47176254e8		1.254280596e9				
tickerspy	nyt	-0.11%	$8.71	8.75	-0.01	2,345,318	8.87	8.62	8.72	11.72	7.06		13.0	1.2b	0.00%	$0.06		
tmx-quotemedia	nyt	-0.11%	8.710	8.750	-0.010	2,364,486	8.870	8.620	8.720	11.720	7.060	147,176,254	13.00	1,281,905,172			0.67	
updown	nyt	-0.11%	$8.71	$8.75	-$0.01	2,316,322	$8.87	$8.62	$8.72	$11.72	$7.06	147.17b	12.69	$1.28b			0.69	
wallstreetsurvivor	nyt	-0.11%	8.71	8.75	-0.01	2,345,318	8.87	8.62		11.72	7.06		13.00	$1b			0.71	
yahoo-finance	nyt	0.11%	8.71	8.75	0.01	2,363,100	8.87	8.62	8.72	11.72	7.06		13.00	1.28b			0.67	
ycharts-com	nyt	-0.11%	8.71		-0.01					11.72	7.06		13.00	1.28b	0.00%		0.67	
zacks	nyt	(-0.11%)	8.71		-0.01	vol.  2,363,100	8.87	8.62		11.72	7.06		11.94	1.28 b	0.00	0.00	.73	
advfn	nyx	1.31	34.72	34.27	0.45	2555422	34.83	34.23										
barchart	nyx	+1.31%	34.72	34.27	+0.45	2,555,422	34.83	34.23	34.27	41.24	25.61		15.14	$9.07 b	3.54%	$1.20	+2.29	
barrons	nyx	1.31%	34.72	34.27	+0.45	2.549m	34.83	34.23				262.00 million		$8.88 billion	3.46%	$0.3		
bloomberg	nyx	1.313%	34.720	34.270	0.450	2,555,422	34.830	34.230		41.60	26.58	262.000mil	15.500	9,096.641mil	3.465	0.300 regular cash	2.240	
boston-com	nyx	+1.313%	34.72 usd	34.27	+0.4500	2,555,422	34.83	34.23	34.27	41.60	26.58	261,801,292						
bostonmerchant	nyx	+1.313%	34.72 usd	34.27	+0.4500	2,555,422	34.83	34.23	34.27	41.60	26.58	261,801,292						
business-insider	nyx	+1.313%	34.72 usd	34.27	+0.4500	2,555,422	34.83	34.23	34.27	41.60	26.58	261,801,292						
chron	nyx	+1.313%	34.72 usd	34.27	+0.4500	2,555,422	34.83	34.23	34.27	41.60	26.58	261,801,292						
cio-com	nyx	+1.31%	34.72 usd	34.27	+0.4500	2,555,422	34.83	34.23	34.27	41.60	26.58	261,801,292	15.16	9b	3.8	1.2		
cnn-money	nyx	+1.31%	34.72	34.27	+0.45	2,548,794	34.83	34.23	34.27				15.2	$9.1b	3.46%			
easystockalterts	nyx	1.31%	34.72	34.27	+0.45	2555422	34.83	34.23	34.27	41.60	26.58		15.16				2.29	
eresearch-fidelity-com	nyx	1.31%	34.7200	34.2700	0.4500	2,555,422	34.8300	34.2300	34.2700	41.6000	26.5800	262,000,000	14.97	$8.98b	3.50%	$0.300000		
finance-abc7-com	nyx	+1.313%	34.72 usd	34.27	+0.4500	2,555,422	34.83	34.23	34.27	41.60	26.58	261,801,292						
finance-abc7chicago-com	nyx	+1.313%	34.72 usd	34.27	+0.4500	2,555,422	34.83	34.23	34.27	41.60	26.58	261,801,292						
financial-content	nyx	+1.313%	34.72 usd	34.27	+0.4500	2,555,422	34.83	34.23	34.27	41.60	26.58	261,801,292						
finapps-forbes-com	nyx	1.3%	$34.72	34.27	0.45	2,555,422	34.83	34.23	34.27	41.60	26.58	262 mil	15.2	9 bil	3.5	1.20	2.29	
finviz	nyx	1.31%	34.72			2,555,422			34.27	-15.81%	35.61%	262.00m	14.90	8.98b		1.20	2.30	
fool	nyx	+1.31%	$34.72	$34.27	0.45	2,555,422	$34.83	$34.23	$34.27	$41.60	$26.58		14.80	$9.10b	5.00%	1.20		
foxbusiness	nyx		$34.72		+0.45	2,555,422			$34.27									
google-finance	nyx	(1.31%)	34.72	34.27	+0.45	2.56m	34.83	34.23		41.60	26.58	262.00m	15.09	9.10b	3.46	0.30	2.30	
howthemarketworks	nyx	1.313%	34.72	34.27	0.45	2,548,794	34.83	34.23	34.27									
hpcwire	nyx	+1.313%	34.72 usd	34.27	+0.4500	2,555,422	34.83	34.23	34.27	41.60	26.58	261,801,292						
insidestocks	nyx	+1.31%	34.72	34.27	+0.45	2548794	34.83	34.23					price earnings ratio: 15.50					
investopedia	nyx	+1.31 %	$34.72	34.27	+0.45				34.27									
investorguide	nyx	+1.31%	34.72	34.27	+0.45		34.83	34.23		41.60	26.58		14.97	9.090b			2.29	
marketintellisearch	nyx	1.31 %	$34.72	$34.27	0.45	2560.30k	$34.83	$34.23	$34.27			262.00m	14.90	8.98b	3.5 %		2.30	
marketwatch	nyx	+1.31%	$34.72	open: 34.27	+0.45	9,798	$34.83	$34.23	$34.27	$41.60	$26.58		15.11	$8.88b	3.46%	0.30	2.30	
minyanville	nyx	+1.313%	34.72 usd	34.27	+0.4500	2,555,422	34.83	34.23	34.27	41.60	26.58	261,801,292						
msn-money	nyx	+1.31%	34.72	34.27	+0.45	2.56 mil	34.83	34.23	34.27	41.60	26.58	262.00 mil	15.10	8.98 bil	3.50%	1.20	2.30	
nasdaq-com	nyx	1.31%	$ 34.72		0.45	2,555,422	$ 34.83	$ 34.23	$ 34.27	$ 41.60	$ 26.58	261,801,000	15.16	$ 9,089,730,720	3.5 %	$1.200000	$ 2.29	
optimum	nyx	+1.31%	34.72 ( 4:15 pm edt)	34.27	+0.45	2,555,422	34.83	34.23	34.27	41.60	26.58	261.80m	15.2	9.1b	3.46	1.20	2.29	
paidcontent	nyx	+1.313%	34.72 usd	34.27	+0.4500	2,555,422	34.83	34.23	34.27	41.60	26.58	261,801,292						
pc-quote	nyx	1.31%	34.72	34.27	0.45	2,555,422	34.83	34.23	34.27	41.60	26.58	258,407,834	14.9	8,971,920,000		0.3		
personal-wealth-biz	nyx	+1.31%	34.72	34.27		2,555,422	34.83	34.23	34.27	41.60	26.58		14.97		3.50	1.20	2.29	
predictwallstreet	nyx	+1.31%	34.72		+0.45	2,555,422												
raymond-james	nyx	1.31	34.72	34.27	0.45	2,555,422	34.83	34.23	34.72	41.60	26.58		15.10				2.30	
renewable-energy-world	nyx	+1.313%	34.72 usd	34.27	+0.4500	2,555,422	34.83	34.23	34.27	41.60	26.58	261,801,292						
screamingmedia	nyx	+1.31%	$	open: 34.27	+0.45	9,798	$34.83	$34.23	$34.27	$41.60	$26.58		15.11	$8.88b	3.46%	0.30	2.30	
scroli	nyx	1.31%	nyx 34.72	34.27	0.45	2,136,457	34.83	34.23	34.27	41.60	26.58		15.09				2.30	
simple-stock-quotes	nyx	+1.31%	last trade: 34.72		change: 0.450								p/e ratio: 14.97					
smartmoney	nyx	(1.31%)	34.72	$34.27	0.45	2,555,422	$34.83	$34.23	$34.27	$41.60	$26.58			8,971,900	3.50%	$0.30		
stocknod	nyx	+1.313%	34.72 usd	34.27	+0.4500	2,555,422	34.83	34.23	34.27	41.60	26.58	261,801,292						
stockpickr	nyx	1.31%	$34.72 0.45 | 1.31%	34.25	0.45	2.56m	34.83	34.23	34.27	41.60	26.58							
stocksmart	nyx	.0 %	$35.52	29.87	0	254,850	36.25	35.42										
stocktwits	nyx	1.31%	34.72		+0.45													
streetinsider-com	nyx	1.31%	34.72	$34.27	+0.45	2,555,422	$34.83	$34.23	$34.27	$41.60	$26.58		15.16				$2.29	
thecramerreport	nyx		34.72	34.27	+0.45	2555422	34.83	34.23										
thestree	nyx	1.31%	$34.72	34.25	0.45	2555422	34.83	34.23	34.27	-41.6	26.58	2.62e8		8.880299825e9				
tickerspy	nyx	1.31%	$34.72	34.27	+0.45	2,548,794	34.83	34.23	34.27	41.60	26.58		14.9	8.9b	3.50%	$0.30		
tmx-quotemedia	nyx	1.31%	34.720	34.270	0.450	2,555,422	34.830	34.230	34.270	41.600	26.580	262,000,000	15.00	9,096,640,000	3.502	0.300 usd	2.29	
updown	nyx	1.31%	$34.72	$34.27	$0.45	2,545,524	$34.83	$34.23	$34.27	$41.60	$26.58	262.00b	14.87	$8.97b			2.30	
wallstreetsurvivor	nyx	1.31%	34.72	34.27	0.45	2,548,794	34.83	34.23		41.60	26.58		15.00	$9b	3.50%	1.20 -	2.20	
yahoo-finance	nyx	1.31%	34.72	34.27	0.45	2,555,422	34.83	34.23	34.27	41.60	26.58		15.16	9.09b	3.50%	1.20	2.29	
ycharts-com	nyx	+1.31%	34.72		+0.45					41.60	26.58		15.16	9.07b	3.45%		2.29	
zacks	nyx	(1.31%)	34.72		0.45	vol.  2,555,422	34.83	34.23		41.60	26.58		15.3	8.97 b	3.50	1.20	2.24	
advfn	arow	0.78	24.66	24.47	0.19	21662	24.93	24.32										
barchart	arow	+0.78%	24.66	24.47	+0.19	24,675	24.93	24.32	24.47	27.94	21.07		12.53	$289.02 m	4.12%	$1.00	+1.93	
barrons	arow	0.78%	24.66	24.47	+0.19	20,250	24.93	24.32				11.30 million		$276.57 million	4.06%	$0.25		
bloomberg	arow	0.776%	24.660	24.470	0.190	21,662	24.930	24.320		28.51	21.29	11.405mil	12.745	281.241mil	4.026	0.250 regular cash	1.935	
boston-com	arow	+0.7765%	24.66 usd	24.47	+0.1900	21,662	24.93	24.32	24.47	28.51	21.93	11,404,757						
bostonmerchant	arow	+0.7765%	24.66 usd	24.47	+0.1900	21,662	24.93	24.32	24.47	28.51	21.93	11,404,757						
business-insider	arow	+0.7765%	24.66 usd	24.47	+0.1900	21,662	24.93	24.32	24.47	28.51	21.93	11,404,757						
chron	arow	+0.7765%	24.66 usd	24.47	+0.1900	21,662	24.93	24.32	24.47	28.51	21.93	11,404,757						
cio-com	arow	+0.78%	24.66 usd	24.47	+0.1900	21,662	24.93	24.32	24.47	28.51	21.93	11,404,757	12.78	281m	4.1	1		
cnn-money	arow	+0.78%today&rsquo;s change	24.66data as of 4:00pm et	24.47	+0.19	20,387	24.93	24.32	24.47				12.8	$281.2m	4.06%			
easystockalterts	arow	0.78%	24.66	24.47	+0.19	21662	24.93	24.32	24.47	28.51	21.93		12.78				1.93	
eresearch-fidelity-com	arow	0.78%	24.6600	24.4700	0.1900	21,662	24.9300	24.3200	24.4700	28.5100	21.2913	11,405,000	12.65	$279.08m	4.09%	$0.250000		
finance-abc7-com	arow	+0.7765%	24.66 usd	24.47	+0.1900	21,662	24.93	24.32	24.47	28.51	21.93	11,404,757						
finance-abc7chicago-com	arow	+0.7765%	24.66 usd	24.47	+0.1900	21,662	24.93	24.32	24.47	28.51	21.93	11,404,757						
financial-content	arow	+0.7765%	24.66 usd	24.47	+0.1900	21,662	24.93	24.32	24.47	28.51	21.93	11,404,757						
finapps-forbes-com	arow	0.8%	$24.66	24.47	0.19	21,662	24.93	24.32	24.47	28.51	21.29	11 mil	12.8	281 mil	4.1	1.00	1.93	
finviz	arow	0.78%	24.66			21,162			24.47	-11.73%	20.60%	11.40m	12.74	278.96m		1.00	1.92	
fool	arow	+0.78%	$24.66	$24.47	0.19	20,387	$24.93	$24.32	$24.47	$28.51	$21.29		12.50	$281.24m	4.10%	1.00		
foxbusiness	arow		$24.66		+0.19	21,662			$24.47									
google-finance	arow	(0.78%)	24.66	24.47	+0.19	21,662.00	24.93	24.32		28.51	21.29	11.40m	12.82	281.24m	4.06	0.25	1.92	
howthemarketworks	arow	0.776%	24.66	24.47	0.19	21,662	24.93	24.32	24.47									
hpcwire	arow	+0.7765%	24.66 usd	24.47	+0.1900	21,662	24.93	24.32	24.47	28.51	21.93	11,404,757						
insidestocks	arow	+0.78%	24.66	24.47	+0.19	19294	24.93	24.32										
investopedia	arow	+0.78 %	$24.66	24.47	+0.19				24.47									
investorguide	arow	+0.78%	24.66	24.37	+0.19		24.93	24.32		28.51	21.2913		12.61	277.4m			1.94	
marketintellisearch	arow	0.78 %	$24.66	$24.37	0.19	14.00k	$24.93	$24.32	$24.47			11.40m	12.74	0.28b	4.09 %		1.92	
marketwatch	arow	+0.78%	$24.66	open: 24.47	+0.19	1,275	$24.93	$24.32	$24.47	$28.51	$21.29		12.86	$276.57m	4.06%	0.25	1.92	
minyanville	arow	+0.7765%	24.66 usd	24.47	+0.1900	21,662	24.93	24.32	24.47	28.51	21.93	11,404,757						
msn-money	arow	+0.78%	24.66	24.47	+0.19	21,662	24.93	24.32	24.47	28.51	21.29	11.40 mil	12.78	279.07 mil	4.09%	1.00	1.92	
nasdaq-com	arow	0.78%	$ 24.66	$ 24.47	0.19	21,662	$ 24.93	$ 24.32	$ 24.47	$ 28.51	$ 21.2913	11,405,000	12.75	$ 281,247,300	4.09 %	$1.000000	$ 1.93	
optimum	arow	+0.78%	24.66 ( 4:00 pm edt)	24.47	+0.19	20,387	24.93	24.32	24.47	28.51	21.93	11.40m	12.8	281.2m	4.06	1.00	1.93	
paidcontent	arow	+0.7765%	24.66 usd	24.47	+0.1900	21,662	24.93	24.32	24.47	28.51	21.93	11,404,757						
pc-quote	arow	0.78%	24.66	24.47	0.19	21,662	24.93	24.32	24.47	28.51	21.29	11,317,129	12.67876	279,080,000		0.25		
personal-wealth-biz	arow	+0.78%	24.66	24.37		21,662	24.93	24.32	24.47	28.51	21.2913		12.61		4.06	0.9927	1.94	
predictwallstreet	arow	+0.78%	24.58		+0.19	21,662												
raymond-james	arow	0.78	24.66	24.47	0.19	21,662	24.93	24.32	24.66	28.51	21.27		12.74				1.94	
renewable-energy-world	arow	+0.7765%	24.66 usd	24.47	+0.1900	21,662	24.93	24.32	24.47	28.51	21.93	11,404,757						
screamingmedia	arow	+0.78%	$	open: 24.47	+0.19	1,275	$24.93	$24.32	$24.47	$28.51	$21.29		12.86	$276.57m	4.06%	0.25	1.92	
scroli	arow	%	arow			0												
simple-stock-quotes	arow	+0.78%	last trade: 24.66		change: 0.190								p/e ratio: 12.61					
smartmoney	arow	(0.78%)	24.66	$24.47	0.19	21,662	$24.93	$24.32	$24.47	$28.51	$21.29			279,100	4.09%	$0.25		
stocknod	arow	+0.7765%	24.66 usd	24.47	+0.1900	21,662	24.93	24.32	24.47	28.51	21.93	11,404,757						
stockpickr	arow	0.78%	$24.66 0.19 | 0.78%	24.47	0.19	21.66k	24.93	24.32	24.47	28.51	21.29							
stocksmart	arow	.0 %	$23.61	27.61	0	1,583	24.2	23.6										
stocktwits	arow	1.31%	24.79		+0.32													
streetinsider-com	arow	0.78%	24.66	$24.47	+0.19	21,662	$24.93	$24.32	$24.47	$28.51	$21.93		12.78				$1.93	
thecramerreport	arow		24.66	24.37	+0.19	21162	24.93	24.32										
thestree	arow	0.78%	$24.66	24.47	0.19	21662	24.93	24.32	24.47	-28.51	21.29	1.1404757e7		2.76565357e8				
tickerspy	arow	0.78%	$24.66	24.47	+0.19	20,387	24.93	24.32	24.47	28.51	21.29		12.7	282.0m	4.09%	$0.25		
tmx-quotemedia	arow	0.78%	24.660	24.470	0.190	21,662	24.930	24.320	24.470	45.500	22.590	11,404,757	12.60	281,241,308	4.087	0.250 usd	1.93	
updown	arow	0.78%	$24.66	$24.47	$0.19	20,250	$24.93	$24.32	$24.47	$28.51	$21.29	11.40b	12.69	$279m			1.93	
wallstreetsurvivor	arow	0.78%	24.66	24.47	0.19	21,662	24.93	24.32		28.51	21.29		12.60	$279m	4.10%	0.98 -	1.94	
yahoo-finance	arow	0.78%	24.66	24.37	0.19	21,162	24.93	24.32	24.47	28.51	21.29		12.71	277.38m	4.10%	1.00	1.94	
ycharts-com	arow	+1.31%	24.79		+0.32					28.51	21.93		12.84	290.54m	4.15%		1.93	
zacks	arow	(0.78%)	24.66		0.19	vol.  21,662	24.93	24.32		28.51	21.29		12.65	279.08 m	4.09	1.00	1.93	
advfn	tvl	1.03	4.92	4.87	0.05	85240	4.97	4.71										
barchart	tvl	+1.03%	4.92	4.87	+0.05	85,240	4.97	4.71	4.87	6.56	3.89		7.10	$275.91 m			+0.62	
barrons	tvl	1.03%	4.92	4.87	+0.05	81,399	4.97	4.71				55.49 million		$266.66 million	tvl has not issued dividends in more than 1 year.			
bloomberg	tvl	1.027%	4.920	4.870	0.050	85,240	4.970	4.710		6.56	3.89	31.706mil	7.130	271.626mil			0.690	
boston-com	tvl	+1.027%	4.920 usd	4.870	+0.0500	85,240	4.970	4.710	4.870	6.560	3.890	31,706,406						
bostonmerchant	tvl	+1.027%	4.920 usd	4.870	+0.0500	85,240	4.970	4.710	4.870	6.560	3.890	31,706,406						
business-insider	tvl	+1.027%	4.920 usd	4.870	+0.0500	85,240	4.970	4.710	4.870	6.560	3.890	31,706,406						
chron	tvl	+1.027%	4.920 usd	4.870	+0.0500	85,240	4.970	4.710	4.870	6.560	3.890	31,706,406						
cio-com	tvl	+1.03%	4.920 usd	4.870	+0.0500	85,240	4.970	4.710	4.870	6.560	3.890	31,706,406	7.810	156m				
cnn-money	tvl	+1.03%	4.92	4.87	+0.05	85,240	4.97	4.71	4.87				7.8	$156.0m				
easystockalterts	tvl	1.03%	4.92	4.87	+0.05	85240	4.97	4.71	4.87	6.56	3.89		7.81				0.63	
eresearch-fidelity-com	tvl	1.03%	4.9200	4.8700	0.0500	85,240	4.9700	4.7100	4.8700	6.5600	3.8900	55,208,000	7.85	$268.86m				
finance-abc7-com	tvl	+1.027%	4.920 usd	4.870	+0.0500	85,240	4.970	4.710	4.870	6.560	3.890	31,706,406						
finance-abc7chicago-com	tvl	+1.027%	4.920 usd	4.870	+0.0500	85,240	4.970	4.710	4.870	6.560	3.890	31,706,406						
financial-content	tvl	+1.027%	4.920 usd	4.870	+0.0500	85,240	4.970	4.710	4.870	6.560	3.890	31,706,406						
finapps-forbes-com	tvl	1.0%	$4.92	4.87	0.05	85,240	4.97	4.71	4.87	6.56	3.89	32 mil	7.9	156 mil	0.0	0.00	0.62	
finviz	tvl	1.03%	4.92			85,240			4.87	-25.00%	26.48%	55.21m	7.94	271.63m			0.62	
fool	tvl	+1.03%	$4.92	$4.87	0.05	85,240	$4.97	$4.71	$4.87	$6.56	$3.89		7.70	$271.63m				
foxbusiness	tvl		$4.92		+0.05	86,405			$4.87									
google-finance	tvl	(1.03%)	4.92	4.87	+0.05	85,240.00	4.97	4.71		6.56	3.89	55.21m	7.97	271.63m			0.62	
howthemarketworks	tvl	1.027%	4.92	4.87	0.05	81,399	4.97	4.71	4.87									
hpcwire	tvl	+1.027%	4.920 usd	4.870	+0.0500	85,240	4.970	4.710	4.870	6.560	3.890	31,706,406						
insidestocks	tvl	+1.03%	4.92	4.87	+0.05	81399	4.97	4.71										
investopedia	tvl	+1.03 %	$4.92	4.87	+0.05				4.87									
investorguide	tvl	+1.03%	4.92	4.87	+0.05		4.97	4.71		6.56	3.89		7.78	271.6m			0.626	
marketintellisearch	tvl	1.03 %	$4.92	$4.87	0.05	80.50k	$4.97	$4.71	$4.87			55.21m	7.85	0.27b	0.0 %		0.62	
marketwatch	tvl	+1.03%	$4.92	open: 4.87	+0.05	5,006	$4.97	$4.71	$4.87	$6.56	$3.89		8.04	$266.66m			0.61	
minyanville	tvl	+1.027%	4.920 usd	4.870	+0.0500	85,240	4.970	4.710	4.870	6.560	3.890	31,706,406						
msn-money	tvl	+1.03%	4.92	4.87	+0.05	85,240	4.97	4.71	4.87	6.56	3.89	55.21 mil	7.94	268.87 mil			0.62	
nasdaq-com	tvl	1.03%	$ 4.92		0.05	85,240	$ 4.97	$ 4.71	$ 4.87	$ 6.56	$ 3.89	31,706,000	7.94	$ 155,993,520			$ 0.62	
optimum	tvl	+1.03%	4.92 ( 4:15 pm edt)	4.87	+0.05	85,240	4.97	4.71	4.87	6.56	3.89	31.71m	7.8	156.0m			0.63	
paidcontent	tvl	+1.027%	4.920 usd	4.870	+0.0500	85,240	4.970	4.710	4.870	6.560	3.890	31,706,406						
pc-quote	tvl	1.03%	4.92	4.87	0.05	85,240	4.97	4.71	4.87	6.56	3.89	31,383,780	7.85484	154,408,000				
personal-wealth-biz	tvl	+1.03%	4.92	4.87		86,405	4.97	4.71	4.87	6.56	3.89		7.78			0.00	0.626	
predictwallstreet	tvl	+1.03%	4.92		+0.05	85,240												
raymond-james	tvl	1.03	4.92	4.87	0.05	85,240	4.97	4.71	4.92	6.56	3.89		7.81				0.63	
renewable-energy-world	tvl	+1.027%	4.920 usd	4.870	+0.0500	85,240	4.970	4.710	4.870	6.560	3.890	31,706,406						
screamingmedia	tvl	+1.03%	$	open: 4.87	+0.05	3,841	$4.97	$4.71	$4.87	$6.56	$3.89		8.04	$266.66m			0.61	
scroli	tvl	%	tvl			0												
simple-stock-quotes	tvl	+1.03%	last trade: 4.92		change: 0.050								p/e ratio: 7.78					
smartmoney	tvl	(1.03%)	4.92	$4.87	0.05	85,240	$4.97	$4.71	$4.87	$6.56	$3.89			154,400	0.00%	$0.00		
stocknod	tvl	+1.027%	4.920 usd	4.870	+0.0500	85,240	4.970	4.710	4.870	6.560	3.890	31,706,406						
stockpickr	tvl	1.03%	$4.92 0.05 | 1.03%	4.87	0.05	85.24k	4.97	4.71	4.87	6.56	3.89							
stocksmart	tvl	.0 %	$4.6	5.36	0	9,951	4.73	4.51										
stocktwits	tvl	0.62%	4.90		+0.03													
streetinsider-com	tvl	1.03%	4.92	$4.87	+0.05	85,240	$4.97	$4.71	$4.87	$6.56	$3.89		7.81				$0.63	
thecramerreport	tvl		4.92	4.87	+0.05	85240	4.97	4.71										
thestree	tvl	1.03%	$4.92	4.87	0.05	85240	4.97	4.71	4.87	-6.56	3.89	5.5209467e7		1.53141941e8				
tickerspy	tvl	1.03%	$4.92	4.87	+0.05	85,240	4.97	4.71	4.87	6.56	3.89		7.9	268.9m	0.00%	$0.00		
tmx-quotemedia	tvl	1.03%	4.920	4.870	0.050	86,405	4.970	4.710	4.870	6.560	3.890	55,209,467	7.70	271,630,578			0.63	
updown	tvl	1.03%	$4.92	$4.87	$0.05	81,399	$4.97	$4.71	$4.87	$6.56	$3.89	55.20b	7.68	$269m			0.63	
wallstreetsurvivor	tvl	1.03%	4.92	4.87	0.05	81,399	4.97	4.71		6.56	3.89		7.70	$154m			0.66	
yahoo-finance	tvl	1.03%	4.92	4.87	0.05	85,240	4.97	4.71	4.87	6.56	3.89		7.86	271.62m			0.63	
ycharts-com	tvl	+0.62%	4.90		+0.03					6.56	3.89		7.78	274.79m	0.00%		0.63	
zacks	tvl	(1.03%)	4.92		0.05	vol.  85,240	4.97	4.71		6.56	3.89		7.16	268.87 m	0.00	0.00	.68	
advfn	recn	4.11	12.535	12.01	0.495	247027	12.58	12.01										
barchart	recn	+4.07%	12.53	12.01	+0.49	266,113	12.58	12.01	12.04	21.83	10.92		64.00	$577.13 m	1.32%	$0.16	+0.48	
barrons	recn	4.11%	12.535	12.01	+0.495	247,027	12.58	12.01				45.89 million		$563.65 million	1.28%	$0.04		
bloomberg	recn	4.111%	12.535	12.010	0.495	247,027	12.580	12.010		21.94	11.00	46.353mil	48.212	581.031mil	1.273	0.040 regular cash	0.260	
boston-com	recn	+4.111%	12.54 usd	12.01	+0.4950	247,027	12.58	12.01	12.04	21.94	11.00	46,352,657						
bostonmerchant	recn	+4.111%	12.54 usd	12.01	+0.4950	247,027	12.58	12.01	12.04	21.94	11.00	46,352,657						
business-insider	recn	+4.111%	12.54 usd	12.01	+0.4950	247,027	12.58	12.01	12.04	21.94	11.00	46,352,657						
chron	recn	+4.111%	12.54 usd	12.01	+0.4950	247,027	12.58	12.01	12.04	21.94	11.00	46,352,657						
cio-com	recn	+4.11%	12.54 usd	12.01	+0.4950	247,027	12.58	12.01	12.04	21.94	11.00	46,352,657	26.11	581m	1.3	0.16		
cnn-money	recn	+4.11%	12.54	12.08	+0.495	241,018	12.58	12.06	12.04				26.1	$581.0m	1.28%			
easystockalterts	recn	4.16%	12.54	12.01	+0.50	247027	12.58	12.01	12.04	21.94	11.00		26.13				0.48	
eresearch-fidelity-com	recn	4.11%	12.5350	12.0100	0.4950	247,027	12.5800	12.0100	12.0400	21.9400	11.0000	46,353,000	25.08	$558.09m	1.33%	$0.040000		
finance-abc7-com	recn	+4.111%	12.54 usd	12.01	+0.4950	247,027	12.58	12.01	12.04	21.94	11.00	46,352,657						
finance-abc7chicago-com	recn	+4.111%	12.54 usd	12.01	+0.4950	247,027	12.58	12.01	12.04	21.94	11.00	46,352,657						
financial-content	recn	+4.111%	12.54 usd	12.01	+0.4950	247,027	12.58	12.01	12.04	21.94	11.00	46,352,657						
finapps-forbes-com	recn	4.1%	$12.53	12.01	0.50	247,027	12.58	12.01	12.04	21.94	11.00	46 mil	26.1	581 mil	1.3	0.16	0.48	
finviz	recn	4.11%	12.53			247,027			12.04	-42.60%	14.78%	46.35m	25.62	558.05m		0.16	0.47	
fool	recn	+4.11%	$12.53	$12.01	0.50	247,027	$12.58	$12.01	$12.04	$21.94	$11.00		25.30	$581.03m		0.16		
foxbusiness	recn		$12.54		+0.50	248,848			$12.04									
google-finance	recn	(4.11%)	12.53	12.01	+0.49	247,027.00	12.58	12.01		21.94	11.00	46.35m	26.71	581.03m	1.28	0.04	0.47	
howthemarketworks	recn	4.111%	12.535	12.01	0.495	239,868	12.58	12.01	12.04									
hpcwire	recn	+4.111%	12.54 usd	12.01	+0.4950	247,027	12.58	12.01	12.04	21.94	11.00	46,352,657						
insidestocks	recn	+4.11%	12.53	12.01	+0.49	247027	12.58	12.01					price earnings ratio: 56.98					
investopedia	recn	+4.11 %	$12.54	12.01	+0.49				12.04									
investorguide	recn	+4.11%	12.535	12.08	+0.495		12.58	12.01		21.94	11.00		25.67	581.0m			0.469	
marketintellisearch	recn	4.15 %	$12.54	$12.08	0.50	238.20k	$12.58	$12.01	$12.04			46.35m	25.62	0.56b	1.33 %		0.47	
marketwatch	recn	+4.11%	$12.54	open: 12.01	+0.50	10,030	$12.58	$12.01	$12.04	$21.94	$11.00		27.03	$563.65m	1.28%	0.04	0.46	
minyanville	recn	+4.111%	12.54 usd	12.01	+0.4950	247,027	12.58	12.01	12.04	21.94	11.00	46,352,657						
msn-money	recn	+4.11%	12.54	12.01	+0.49	247,027	12.58	12.01	12.04	21.94	11.00	46.35 mil	26.67	558.09 mil	1.33%	0.16	0.47	
nasdaq-com	recn	4.11%	$ 12.535	$ 12.01	0.495	247,027	$ 12.58	$ 12.01	$ 12.04	$ 21.94	$ 11	46,353,000	26.11	$ 581,034,855	1.33 %	$0.160000	$ 0.48	
optimum	recn	+4.11%	12.54 ( 4:30 pm edt)	12.01	+0.49	247,027	12.58	12.01	12.04	21.94	11.00	46.35m	26.1	581.0m	1.28	0.16	0.48	
paidcontent	recn	+4.111%	12.54 usd	12.01	+0.4950	247,027	12.58	12.01	12.04	21.94	11.00	46,352,657						
pc-quote	recn	4.15%	12.535	12.01	0.50	247,027	12.58	12.01	12.04	21.94	11.00	44,522,545	25.61702	558,090,000		0.04		
personal-wealth-biz	recn	+4.11%	12.535	12.08		248,848	12.58	12.01	12.04	21.94	11.00		25.67		1.33	0.16	0.469	
predictwallstreet	recn	+4.11%	12.54		+0.50	247,027												
raymond-james	recn	4.11	12.54	12.01	0.50	247,027	12.58	12.01	12.54	21.94	11.00		26.67				0.47	
renewable-energy-world	recn	+4.111%	12.54 usd	12.01	+0.4950	247,027	12.58	12.01	12.04	21.94	11.00	46,352,657						
screamingmedia	recn	+4.11%	$	open: 12.01	+0.50	8,209	$12.58	$12.01	$12.04	$21.94	$11.00		27.03	$563.65m	1.28%	0.04	0.46	
scroli	recn	%	recn			0												
smartmoney	recn	(4.11%)	12.54	$12.01	0.50	247,027	$12.58	$12.01	$12.04	$21.94	$11.00			558,100	1.33%	$0.04		
stocknod	recn	+4.111%	12.54 usd	12.01	+0.4950	247,027	12.58	12.01	12.04	21.94	11.00	46,352,657						
stockpickr	recn	4.11%	$12.54 0.50 | 4.11%	12.01	0.50	247.03k	12.58	12.01	12.04	21.94	11.00							
stocksmart	recn	.0 %	$13.47	18.54	0	20,100	14.11	13.47										
stocktwits	recn	3.99%	12.52		+0.48													
streetinsider-com	recn	4.15%	12.54	$12.01	+0.50	247,027	$12.58	$12.01	$12.04	$21.94	$11.00		26.13				$0.48	
thecramerreport	recn		12.535	12.08	+0.495	247027	12.58	12.01										
thestree	recn	4.11%	$12.54	12.01	0.5	247027	12.58	12.01	12.04	-21.94	11.0	4.6352657e7		5.63648309e8				
tickerspy	recn	4.11%	$12.54	12.01	+0.49	247,027	12.58	12.01	12.04	21.94	11.00		25.6	558.0m	1.33%	$0.04		
tmx-quotemedia	recn	4.11%	12.535	12.010	0.495	248,848	12.580	12.010	12.040	21.940	11.000	46,352,657	25.10	581,030,555	1.329	0.040 usd	0.48	
updown	recn	4.15%	$12.54	$12.01	$0.50	238,718	$12.58	$12.01	$12.04	$21.94	$11.00	46.35b	25.56	$558m			0.47	
wallstreetsurvivor	recn	4.11%	12.54	12.01	0.50	239,868	12.58	12.01		21.94	11.00		25.10	$558m	1.30%		-0.26	
yahoo-finance	recn	4.11%	12.54	12.08	0.50	247,027	12.58	12.01	12.04	21.94	11.00		26.73	581.02m	1.30%	0.16	0.47	
ycharts-com	recn	+3.99%	12.52		+0.48					21.94	11.00		26.08	576.67m	1.25%		0.48	
zacks	recn	(4.15%)	12.54		0.50	vol.  247,027	12.58	12.01		21.94	11.00		63.37	558.09 m	1.33	0.16	.19	
advfn	lstr	1.74	47.29	46.54	0.81	210926	47.49	46.43										
barchart	lstr	+1.74%	47.29	46.54	+0.81	210,926	47.49	46.43	46.48	48.26	34.98		24.01	$2.26 b	0.44%	$0.20	+1.86	
barrons	lstr	1.74%	47.29	46.54	+0.81	210,548	47.49	46.43				49.58 million		$2.20 billion	0.42%	$0.05		
bloomberg	lstr	1.743%	47.290	46.540	0.810	210,926	47.490	46.430		48.31	35.10	47.882mil	24.759	2,264.349mil	0.423	0.050 regular cash	1.910	
boston-com	lstr	+1.743%	47.29 usd	46.54	+0.8100	210,926	47.49	46.43	46.48	48.31	35.10	47,882,197						
bostonmerchant	lstr	+1.743%	47.29 usd	46.54	+0.8100	210,926	47.49	46.43	46.48	48.31	35.10	47,882,197						
business-insider	lstr	+1.743%	47.29 usd	46.54	+0.8100	210,926	47.49	46.43	46.48	48.31	35.10	47,882,197						
chron	lstr	+1.743%	47.29 usd	46.54	+0.8100	210,926	47.49	46.43	46.48	48.31	35.10	47,882,197						
cio-com	lstr	+1.74%	47.29 usd	46.54	+0.8100	210,926	47.49	46.43	46.48	48.31	35.10	47,882,197	25.42	2b	0.4	0.2		
cnn-money	lstr	+1.74%	47.29	46.54	+0.81	210,926	47.49	46.43	46.48				25.4	$2.3b	0.42%			
easystockalterts	lstr	1.74%	47.29	46.54	+0.81	210926	47.49	46.43	46.48	48.31	35.10		25.42				1.86	
eresearch-fidelity-com	lstr	1.74%	47.2900	46.5400	0.8100	210,926	47.4900	46.4300	46.4800	48.3100	35.1000	47,882,000	24.99	$2.23b	0.43%	$0.050000		
finance-abc7-com	lstr	+1.743%	47.29 usd	46.54	+0.8100	210,926	47.49	46.43	46.48	48.31	35.10	47,882,197						
finance-abc7chicago-com	lstr	+1.743%	47.29 usd	46.54	+0.8100	210,926	47.49	46.43	46.48	48.31	35.10	47,882,197						
financial-content	lstr	+1.743%	47.29 usd	46.54	+0.8100	210,926	47.49	46.43	46.48	48.31	35.10	47,882,197						
finapps-forbes-com	lstr	1.7%	$47.29	46.54	0.81	210,926	47.49	46.43	46.48	48.31	35.10	48 mil	25.4	2 bil	0.4	0.20	1.86	
finviz	lstr	1.74%	47.29			210,926			46.48	-2.01%	35.22%	47.88m	25.42	2.26b		0.20	1.86	
fool	lstr	+1.74%	$47.29	$46.54	0.81	210,548	$47.49	$46.43	$46.48	$48.31	$35.10		24.70	$2.26b	0.50%	0.20		
foxbusiness	lstr		$47.29		+0.81	210,926			$46.48									
google-finance	lstr	(1.74%)	47.29	46.54	+0.81	210,926.00	47.49	46.43		48.31	35.10	47.88m	25.47	2.26b	0.42	0.05	1.86	
howthemarketworks	lstr	1.743%	47.29	46.54	0.81	209,877	47.49	46.43	46.48									
hpcwire	lstr	+1.743%	47.29 usd	46.54	+0.8100	210,926	47.49	46.43	46.48	48.31	35.10	47,882,197						
insidestocks	lstr	+1.74%	47.29	46.54	+0.81	210926	47.49	46.43					price earnings ratio: 25.42					
investopedia	lstr	+1.74 %	$47.29	46.54	+0.81				46.48									
investorguide	lstr	+1.74%	47.29	46.62	+0.81		47.49	46.43		48.31	35.10		24.95	2.264b			1.863	
marketintellisearch	lstr	1.74 %	$47.29	$46.54	0.81	199.00k	$47.49	$46.43	$46.48			47.88m	24.99	2.23b	0.43 %		1.86	
marketwatch	lstr	+1.74%	$47.27	open: 46.54	+0.81	9,684	$47.49	$46.43	$46.48	$48.31	$35.10		24.90	$2.20b	0.42%	0.05	1.90	
minyanville	lstr	+1.743%	47.29 usd	46.54	+0.8100	210,926	47.49	46.43	46.48	48.31	35.10	47,882,197						
msn-money	lstr	+1.74%	47.29	46.54	+0.81	210,926	47.49	46.43	46.48	48.31	35.10	47.88 mil	25.42	2.23 bil	0.43%	0.20	1.86	
nasdaq-com	lstr	1.74%	$ 47.29	$ 46.54	0.81	210,926	$ 47.49	$ 46.43	$ 46.48	$ 48.31	$ 35.10	47,882,000	25.42	$ 2,264,339,780	0.43 %	$0.200000	$ 1.86	
optimum	lstr	+1.74%	47.29 ( 4:30 pm edt)	46.54	+0.81	210,926	47.49	46.43	46.48	48.31	35.10	47.88m	25.4	2.3b	0.42	0.20	1.86	
paidcontent	lstr	+1.743%	47.29 usd	46.54	+0.8100	210,926	47.49	46.43	46.48	48.31	35.10	47,882,197						
pc-quote	lstr	1.74%	47.29	46.54	0.81	210,926	47.49	46.43	46.48	48.31	35.10	47,061,861	24.98925	2,225,555,000		0.05		
personal-wealth-biz	lstr	+1.74%	47.29	46.62		210,926	47.49	46.43	46.48	48.31	35.10		24.95		0.43	0.20	1.863	
predictwallstreet	lstr	+1.74%	47.27		+0.81	210,926												
raymond-james	lstr	1.74	47.29	46.54	0.81	210,926	47.49	46.43	47.29	48.31	35.10		25.43				1.86	
renewable-energy-world	lstr	+1.743%	47.29 usd	46.54	+0.8100	210,926	47.49	46.43	46.48	48.31	35.10	47,882,197						
screamingmedia	lstr	+1.74%	$	open: 46.54	+0.81	9,684	$47.49	$46.43	$46.48	$48.31	$35.10		24.90	$2.20b	0.42%	0.05	1.90	
scroli	lstr	%	lstr			0												
simple-stock-quotes	lstr	+1.74%	last trade: 47.29		change: 0.810								p/e ratio: 24.95					
smartmoney	lstr	(1.74%)	47.29	$46.54	0.81	210,926	$47.49	$46.43	$46.48	$48.31	$35.10			2,225,600	0.43%	$0.05		
stocknod	lstr	+1.743%	47.29 usd	46.54	+0.8100	210,926	47.49	46.43	46.48	48.31	35.10	47,882,197						
stockpickr	lstr	1.74%	$47.29 0.81 | 1.74%	46.54	0.81	210.55k	47.49	46.43	46.48	48.31	35.10							
stocksmart	lstr	.0 %	$45.54	40.85	0	51,147	47.29	45.52										
stocktwits	lstr	1.76%	47.30		+0.82													
streetinsider-com	lstr	1.74%	47.29	$46.54	+0.81	210,926	$47.49	$46.43	$46.48	$48.31	$35.10		25.42				$1.86	
thecramerreport	lstr		47.29	46.54	+0.81	210926	47.49	46.43										
thestree	lstr	1.74%	$47.29	46.54	0.81	210548	47.49	46.43	46.48	-48.31	35.1	4.7882197e7		2.195398732e9				
tickerspy	lstr	1.74%	$47.29	46.54	+0.81	210,926	47.49	46.43	46.48	48.31	35.10		25.0	2.2b	0.43%	$0.05		
tmx-quotemedia	lstr	1.74%	47.290	46.540	0.810	210,926	47.490	46.430	46.480	48.310	35.100	47,882,197	25.00	2,264,349,096	0.423	0.050 usd	1.86	
updown	lstr	1.74%	$47.29	$46.54	$0.81	200,447	$47.49	$46.43	$46.48	$48.31	$35.10	47.88b	25.01	$2.22b			1.86	
wallstreetsurvivor	lstr	1.74%	47.29	46.54	0.81	209,877	47.49	46.43		48.31	35.10		25.00	$2b	0.40%	0.19 -	1.77	
yahoo-finance	lstr	1.74%	47.29	46.62	0.81	210,926	47.49	46.43	46.48	48.31	35.10		25.38	2.26b	0.40%	0.20	1.86	
ycharts-com	lstr	+1.76%	47.30		+0.82					48.31	35.10		25.43	2.26b	0.39%		1.86	
zacks	lstr	(1.74%)	47.29		0.81	vol.  210,926	47.49	46.43		48.31	35.10		24.33	2.23 b	0.43	0.20	1.91	
advfn	nwsa	2.03	18.06	17.74	0.36	12950640	18.07	17.58										
barchart	nwsa	+2.03%	18.06	17.74	+0.36	12,043,675	18.07	17.58	17.70	18.35	11.54		17.39	$32.99 b	0.86%	$0.15	+1.11	
barrons	nwsa	2.03%	18.06	17.74	+0.36	12.861m	18.07	17.58				2.63 billion		$46.04 billion	0.83%	$0.08		
bloomberg	nwsa	2.034%	18.060	17.740	0.360	12,950,640	18.070	17.580		18.35	11.61	1,828.109mil	14.683	47,732.380mil	0.834	0.075 regular cash	1.230	
boston-com	nwsa	+2.034%	18.06 usd	17.74	+0.3600	12,862,161	18.07	17.58	17.70	18.13	11.61	1,828,108,615						
bostonmerchant	nwsa	+2.034%	18.06 usd	17.74	+0.3600	12,862,161	18.07	17.58	17.70	18.13	11.61	1,828,108,615						
business-insider	nwsa	+2.034%	18.06 usd	17.74	+0.3600	12,925,251	18.07	17.58	17.70	18.13	11.61	1,828,108,615						
chron	nwsa	+2.034%	18.06 usd	17.74	+0.3600	12,836,077	18.07	17.58	17.70	18.13	11.61	1,828,108,615						
cio-com	nwsa	+2.03%	18.06 usd	17.74	+0.3600	12,836,077	18.07	17.58	17.70	18.13	11.61	1,828,108,615	16.12	33b	0.9	0.15		
cnn-money	nwsa	+2.03%	18.06	17.74	+0.36	12,861,466	18.07	17.58	17.70				16.1	$33.0b	0.83%			
easystockalterts	nwsa	2.03%	18.06	17.74	+0.36	12836077	18.07	17.58	17.70	18.35	11.61		16.13				1.12	
eresearch-fidelity-com	nwsa	2.03%	18.0600	17.7400	0.3600	12,861,466	18.0700	17.5800	17.7000	18.3500	11.6100	1,828,109,000	15.95	$32.36b	0.85%	$0.075000		
finance-abc7-com	nwsa	+2.034%	18.06 usd	17.74	+0.3600	12,836,077	18.07	17.58	17.70	18.13	11.61	1,828,108,615						
finance-abc7chicago-com	nwsa	+2.034%	18.06 usd	17.74	+0.3600	12,836,077	18.07	17.58	17.70	18.13	11.61	1,828,108,615						
financial-content	nwsa	+2.034%	18.06 usd	17.74	+0.3600	12,836,077	18.07	17.58	17.70	18.13	11.61	1,828,108,615						
finapps-forbes-com	nwsa	%										0 mil		0 mil				
finviz	nwsa	2.03%	18.06			12,861,466			17.70	-1.58%	57.14%	2.63b	15.95	46.49b		0.15	1.11	
fool	nwsa	+1.69%	$18.00	$17.74	0.30	9,014,703	$18.01	$17.58	$17.70	$18.35	$11.61		15.50	$47.28b	1.10%	0.15		
foxbusiness	nwsa		$18.06		+0.36	13,034,072			$17.70									
google-finance	nwsa	(2.03%)	18.06	17.74	+0.36	12.86m	18.07	17.58		18.35	11.61	2.63b	16.23	47.44b	0.83	0.08	1.11	
howthemarketworks	nwsa	2.034%	18.06	17.74	0.36	12,836,077	18.07	17.58	17.7									
hpcwire	nwsa	+2.034%	18.06 usd	17.74	+0.3600	12,836,077	18.07	17.58	17.70	18.13	11.61	1,828,108,615						
insidestocks	nwsa	+2.03%	18.06	17.74	+0.36	11399680	18.07	17.58					price earnings ratio: 15.31					
investopedia	nwsa	+2.03 %	$18.06	17.74	+0.36				17.70									
investorguide	nwsa	+2.03%	18.06	17.72	+0.36		18.07	17.58		18.35	11.65		15.80	47.437b			1.12	
marketintellisearch	nwsa	2.03 %	$18.06	$17.74	0.36	12726.90k	$18.07	$17.58	$17.70			2626.63m	15.95	46.49b	0.85 %		1.11	
marketwatch	nwsa	+2.03%	$18.06	open: 17.74	+0.36	266,962	$18.07	$17.58	$17.70	$18.35	$11.66		16.21	$44.86b	0.83%	0.08	1.11	
minyanville	nwsa	+2.034%	18.06 usd	17.74	+0.3600	12,836,077	18.07	17.58	17.70	18.13	11.61	1,828,108,615						
msn-money	nwsa	+2.03%	18.06	17.74	+0.36	12.86 mil	18.07	17.58	17.70	18.35	11.61	2.63 bil	16.13	46.79 bil	0.85%	0.15	1.11	
nasdaq-com	nwsa	2.03%	$ 18.06	$ 17.74	0.36	12,861,466	$ 18.07	$ 17.58	$ 17.70	$ 18.35	$ 11.61	1,828,109,000	16.27	$ 33,015,648,540	0.85 %	$0.150000	$ 1.11	
optimum	nwsa	+2.03%	18.06 ( 4:00 pm edt)	17.74	+0.36	12,833,482	18.07	17.58	17.70	18.35	11.61	1.83b	16.1	33.0b	0.83	0.15	1.12	
paidcontent	nwsa	+2.034%	18.06 usd	17.74	+0.3600	12,836,077	18.07	17.58	17.70	18.13	11.61	1,828,108,615						
pc-quote	nwsa	2.03%	18.06	17.74	0.36	13,034,072	18.07	17.58	17.7	18.35	11.61	1,791,668,328	15.80357	32,357,530,000		0.075		
personal-wealth-biz	nwsa	+2.03%	18.06	17.72		13,034,072	18.07	17.58	17.70	18.35	11.65		15.80		0.85	0.15	1.12	
predictwallstreet	nwsa	+2.03%	18.06		+0.36	12,861,466												
raymond-james	nwsa	2.03	18.06	17.74	0.36	12,861,466	18.07	17.58	18.06	18.35	11.61		16.27				1.11	
renewable-energy-world	nwsa	+2.034%	18.06 usd	17.74	+0.3600	12,836,077	18.07	17.58	17.70	18.13	11.61	1,828,108,615						
screamingmedia	nwsa	+2.03%	$	open: 17.74	+0.36	231,149	$18.07	$17.58	$17.70	$18.35	$11.66		16.21	$44.86b	0.83%	0.08	1.11	
scroli	nwsa	2.03%	nwsa 18.06	17.74	0.36	10,227,863	18.07	17.58	17.70	18.35	11.61		16.23				1.11	
simple-stock-quotes	nwsa	+2.03%	last trade: 18.06		change: 0.360								p/e ratio: 15.8					
smartmoney	nwsa	(2.03%)	18.06	$17.74	0.36	12,950,640	$18.07	$17.58	$17.70	$18.35	$11.61			32,357,500	0.85%	$0.08		
stocknod	nwsa	+2.034%	18.06 usd	17.74	+0.3600	12,925,251	18.07	17.58	17.70	18.13	11.61	1,828,108,615						
stockpickr	nwsa	2.03%	$18.06 0.36 | 2.03%	17.74	0.36	12.86m	18.07	17.58	17.70	18.35	11.61							
stocksmart	nwsa	.0 %	$17.655	14.47	0	1,874,725	18.34	17.58										
stocktwits	nwsa	2.03%	18.06		+0.36													
streetinsider-com	nwsa	2.03%	18.06	$17.74	+0.36	12,836,077	$18.07	$17.58	$17.70	$18.35	$11.61		16.13				$1.12	
thecramerreport	nwsa		18.06	17.72	+0.36	12861466	18.07	17.58										
thestree	nwsa	2.03%	$18.06	17.74	0.36	12861466	18.07	17.58	17.7	-18.35	11.61	2.626629568e9		3.1790808815e10				
tickerspy	nwsa	2.03%	$18.06	17.74	+0.36	12,861,466	18.07	17.58	17.70	18.35	11.61		15.8		0.85%	$0.07		
tmx-quotemedia	nwsa	2.03%	18.060	17.740	0.360	13,011,679	18.070	17.580	17.700	18.350	11.610	1,828,108,615	15.80	33,015,641,587	0.847	0.075 usd	1.12	
updown	nwsa	2.03%	$18.06	$17.74	$0.36	12,861,066	$18.07	$17.58	$17.70	$18.35	$11.61		15.84	$46.49b				
wallstreetsurvivor	nwsa	2.03%	18.06	17.74	0.36	12,836,077	18.07	17.58		18.35	11.61		15.80	$32b	0.80%	0.14 -	0.97	
yahoo-finance	nwsa	2.03%	18.06	17.72	0.36	12,861,466	18.07	17.58	17.70	18.35	11.65		16.12	47.44b	0.90%	0.15	1.12	
ycharts-com	nwsa	+2.03%	18.06		+0.36					18.35	11.61		16.27	32.99b	0.88%		1.11	
zacks	nwsa	(2.03%)	18.06		0.36	vol.  12,861,466	18.07	17.58		18.35	11.61		17.7	32.36 b	0.85	0.15	1	
advfn	slh	2.18	60.45	59.24	1.29	201185	60.48	59.16										
barchart	slh	+2.18%	60.45	59.24	+1.29	201,185	60.48	59.16	59.16	60.48	35.72		26.79	$4.26 b	0.51%	$0.30	+2.24	
barrons	slh	2.18%	60.45	59.24	+1.29	200,147	60.48	59.16				69.76 million		$4.13 billion	0.50%	$0.08		
bloomberg	slh	2.181%	60.450	59.240	1.290	201,185	60.480	59.160		60.48	35.93	70.648mil	26.169	4,270.678mil	0.497	0.075 regular cash	2.310	
boston-com	slh	+2.181%	60.45 usd	59.24	+1.290	201,185	60.48	59.16	59.16	59.51	35.93	70,648,105						
bostonmerchant	slh	+2.181%	60.45 usd	59.24	+1.290	201,185	60.48	59.16	59.16	59.51	35.93	70,648,105						
business-insider	slh	+2.181%	60.45 usd	59.24	+1.290	201,185	60.48	59.16	59.16	59.51	35.93	70,648,105						
chron	slh	+2.181%	60.45 usd	59.24	+1.290	200,905	60.48	59.16	59.16	59.51	35.93	70,648,105						
cio-com	slh	+2.18%	60.45 usd	59.24	+1.290	200,905	60.48	59.16	59.16	59.51	35.93	70,648,105	26.99	4b	0.5	0.3		
cnn-money	slh	+2.18%	60.45	59.28	+1.29	197,554	60.48	59.16	59.16				27.0	$4.3b	0.50%			
easystockalterts	slh	2.18%	60.45	59.24	+1.29	200905	60.48	59.16	59.16	59.51	35.93		26.99				2.24	
eresearch-fidelity-com	slh	2.18%	60.4500	59.2400	1.2900	200,905	60.4800	59.1600	59.1600	59.5100	35.9300	70,648,000	26.41	$4.18b	0.51%	$0.075000		
finance-abc7-com	slh	+2.181%	60.45 usd	59.24	+1.290	200,905	60.48	59.16	59.16	59.51	35.93	70,648,105						
finance-abc7chicago-com	slh	+2.181%	60.45 usd	59.24	+1.290	200,905	60.48	59.16	59.16	59.51	35.93	70,648,105						
financial-content	slh	+2.181%	60.45 usd	59.24	+1.290	200,905	60.48	59.16	59.16	59.51	35.93	70,648,105						
finapps-forbes-com	slh	2.2%	$60.45	59.24	1.29	200,905	60.48	59.16	59.16	59.51	35.93	71 mil	27.0	4 bil	0.5	0.30	2.24	
finviz	slh	2.18%	60.45			200,905			59.16	1.58%	69.27%	70.65m	26.41	4.18b		0.30	2.24	
fool	slh	+2.18%	$60.45	$59.24	1.29	200,905	$60.48	$59.16	$59.16	$59.51	$35.93		26.10	$4.27b	0.80%	0.30		
foxbusiness	slh		$60.45		+1.29	201,185			$59.16									
google-finance	slh	(2.18%)	60.45	59.24	+1.29	200,905.00	60.48	59.16		60.48	35.93	70.65m	27.02	4.27b	0.50	0.08	2.24	
howthemarketworks	slh	2.181%	60.45	59.24	1.29	200,147	60.48	59.16	59.16									
hpcwire	slh	+2.181%	60.45 usd	59.24	+1.290	201,185	60.48	59.16	59.16	59.51	35.93	70,648,105						
insidestocks	slh	+2.18%	60.45	59.24	+1.29	200147	60.48	59.16					price earnings ratio: 25.61					
investopedia	slh	+2.18 %	$60.45	59.24	+1.29				59.16									
investorguide	slh	+2.18%	60.45	59.24	+1.29		60.48	59.16		59.51	32.43		26.42	4.271b			2.239	
marketintellisearch	slh	2.18 %	$60.45	$59.24	1.29	180.20k	$60.48	$59.16	$59.16			70.65m	26.41	4.18b	0.51 %		2.24	
marketwatch	slh	+2.18%	$60.16	open: 59.24	+1.29	2,755	$60.48	$59.16	$59.16	$60.48	$35.93		26.97	$4.13b	0.50%	0.08	2.24	
minyanville	slh	+2.181%	60.45 usd	59.24	+1.290	200,905	60.48	59.16	59.16	59.51	35.93	70,648,105						
msn-money	slh	+2.18%	60.45	59.24	+1.29	200,905	60.48	59.16	59.16	59.51	35.93	70.65 mil	26.99	4.18 bil	0.51%	0.30	2.24	
nasdaq-com	slh	2.18%	$ 60.45		1.29	200,905	$ 60.48	$ 59.16	$ 59.16	$ 59.51	$ 35.93	70,648,000	26.99	$ 4,270,671,600	0.51 %	$0.300000	$ 2.24	
optimum	slh	+2.18%	60.45 ( 4:15 pm edt)	59.24	+1.29	200,905	60.48	59.16	59.16	59.51	35.93	70.65m	27.0	4.3b	0.50	0.30	2.24	
paidcontent	slh	+2.181%	60.45 usd	59.24	+1.290	200,905	60.48	59.16	59.16	59.51	35.93	70,648,105						
pc-quote	slh	2.18%	60.45	59.24	1.29	201,185	60.48	59.16	59.16	59.51	35.93	69,140,374	26.41071	4,179,536,000		0.075		
personal-wealth-biz	slh	+2.18%	60.45	59.24		201,185	60.48	59.16	59.16	59.51	32.43		26.42		0.51	0.30	2.239	
predictwallstreet	slh	+2.18%	60.45		+1.29	200,905												
raymond-james	slh	2.18	60.45	59.24	1.29	200,905	60.48	59.16	60.45	59.51	35.93		26.87				2.25	
renewable-energy-world	slh	+2.181%	60.45 usd	59.24	+1.290	200,905	60.48	59.16	59.16	59.51	35.93	70,648,105						
screamingmedia	slh	+2.18%	$	open: 59.24	+1.29	2,755	$60.48	$59.16	$59.16	$60.48	$35.93		26.97	$4.13b	0.50%	0.08	2.24	
scroli	slh	%	slh			0												
simple-stock-quotes	slh	+2.18%	last trade: 60.45		change: 1.290								p/e ratio: 26.42					
smartmoney	slh	(2.18%)	60.45	$59.24	1.29	201,185	$60.48	$59.16	$59.16	$59.51	$35.93			4,179,500	0.51%	$0.08		
stocknod	slh	+2.181%	60.45 usd	59.24	+1.290	201,185	60.48	59.16	59.16	59.51	35.93	70,648,105						
stockpickr	slh	2.18%	$60.45 1.29 | 2.18%	59.24	1.29	200.91k	60.48	59.16	59.16	59.51	35.93							
stocksmart	slh	.0 %	$58.22	52	0	21,293	59.32	58.21										
stocktwits	slh	2.13%	60.42		+1.26													
streetinsider-com	slh	2.18%	60.45	$59.24	+1.29	200,905	$60.48	$59.16	$59.16	$59.51	$35.93		26.99				$2.24	
thecramerreport	slh		60.45	59.24	+1.29	201185	60.48	59.16										
thestree	slh	2.18%	$60.45	59.24	1.29	200905	60.48	59.16	59.16	-59.51	35.93	7.0648105e7		4.125849332e9				
tickerspy	slh	2.18%	$60.45	59.24	+1.29	200,905	60.48	59.16	59.16	59.51	35.93		26.4	4.1b	0.51%	$0.07		
tmx-quotemedia	slh	2.18%	60.450	59.240	1.290	201,185	60.480	59.160	59.160	59.510	35.930	70,648,105	26.40	4,270,677,947	0.507	0.075 usd	2.24	
updown	slh	2.18%	$60.45	$59.24	$1.29	197,554	$60.48	$59.16	$59.16	$59.51	$35.93		26.14	$4.18b				
wallstreetsurvivor	slh	2.18%	60.45	59.24	1.29	200,147	60.48	59.16		59.51	35.93		26.40	$4b	0.50%	0.25 -	1.20	
yahoo-finance	slh	2.18%	60.45	59.24	1.29	200,905	60.48	59.16	59.16	60.48	35.93		27.00	4.27b	0.50%	0.30	2.24	
ycharts-com	slh	+2.13%	60.42		+1.26					59.50	35.93		26.97	4.26b	0.49%		2.24	
zacks	slh	(2.18%)	60.45		1.29	vol.  200,905	60.48	59.16		60.48	35.93		27.14	4.18 b	0.51	0.30	2.18	
advfn	ino	1.58	0.61	0.6	0.0095	963227	0.6277	0.59										
barchart	ino	+1.67%	0.61	0.60	+0.01	996,427	0.63	0.59	0.60	1.56	0.56		0.00	$77.62 m			-0.16	
barrons	ino	1.58%	0.61	0.60	+0.0095	963,227	0.6277	0.59				103.20 million		$74.95 million	ino has not issued dividends in more than 1 year.			
bloomberg	ino	1.582%	0.610	0.600	0.009	963,227	0.628	0.590		1.56	0.56	127.257mil		77.627mil			-0.150	
boston-com	ino	+1.582%	0.6100 usd	0.6000	+0.0095	963,227	0.6277	0.5900	0.6005	1.560	0.5600	127,256,907						
bostonmerchant	ino	+1.582%	0.6100 usd	0.6000	+0.0095	963,227	0.6277	0.5900	0.6005	1.560	0.5600	127,256,907						
business-insider	ino	+1.582%	0.6100 usd	0.6000	+0.0095	963,227	0.6277	0.5900	0.6005	1.560	0.5600	127,256,907						
chron	ino	+1.582%	0.6100 usd	0.6000	+0.0095	963,227	0.6277	0.5900	0.6005	1.560	0.5600	127,256,907						
cio-com	ino	+1.58%	0.6100 usd	0.6000	+0.0095	963,227	0.6277	0.5900	0.6005	1.560	0.5600	127,256,907		78m				
cnn-money	ino	+1.58%today&rsquo;s change	0.61data as of 4:00pm et	0.60	+0.0095	963,227	0.63	0.59	0.60				nm	$77.6m				
easystockalterts	ino	1.67%	0.61	0.60	+0.01	963227	0.63	0.59	0.60	1.56	0.56						-0.16	
eresearch-fidelity-com	ino	1.58%	0.6100	0.6000	0.0095	963,227	0.6277	0.5900	0.6005	1.5600	0.5600	127,257,000	nm	$76.42m				
finance-abc7-com	ino	+1.582%	0.6100 usd	0.6000	+0.0095	963,227	0.6277	0.5900	0.6005	1.560	0.5600	127,256,907						
finance-abc7chicago-com	ino	+1.582%	0.6100 usd	0.6000	+0.0095	963,227	0.6277	0.5900	0.6005	1.560	0.5600	127,256,907						
financial-content	ino	+1.582%	0.6100 usd	0.6000	+0.0095	963,227	0.6277	0.5900	0.6005	1.560	0.5600	127,256,907						
finapps-forbes-com	ino	1.6%	$0.61	0.60	0.01	963,227	0.63	0.59	0.60	1.56	0.56	127 mil		78 mil	0.0	0.00	-0.17	
finviz	ino	1.67%	0.61			963,227			0.60	-60.90%	8.93%	127.26m		76.36m			-0.17	
fool	ino	+1.58%	$0.61	$0.60	0.01	963,227	$0.63	$0.59	$0.60	$1.56	$0.56		0.00	$77.63m				
foxbusiness	ino		$0.61		+0.01	963,227			$0.60									
google-finance	ino	(1.58%)	0.610	0.60	+0.010	963,227.00	0.63	0.59		1.56	0.56	127.26m		77.63m			-0.17	
howthemarketworks	ino	1.582%	0.61	0.6	0.0095	963,227	0.6277	0.59	0.6005									
hpcwire	ino	+1.582%	0.6100 usd	0.6000	+0.0095	963,227	0.6277	0.5900	0.6005	1.560	0.5600	127,256,907						
insidestocks	ino	+1.67%	0.61	0.60	+0.01	963227	0.63	0.59										
investopedia	ino	+1.67 %	$0.61	0.60	+0.01				0.60									
investorguide	ino	+1.58%	0.61	0.60	+0.0095		0.6277	0.59		1.56	0.75			77.6m			-0.165	
marketintellisearch	ino	1.67 %	$0.61	$0.60	0.01	961.60k	$0.63	$0.59	$0.60			127.26m	0.00	0.08b	0.0 %		-0.17	
marketwatch	ino	+1.58%	$0.61	open: 0.60	+0.0095	963,227	$0.63	$0.59	$0.60	$1.56	$0.56			$74.95m				
minyanville	ino	+1.582%	0.6100 usd	0.6000	+0.0095	963,227	0.6277	0.5900	0.6005	1.560	0.5600	127,256,907						
msn-money	ino	+1.58%	0.61	0.60	+0.01	963,227	0.63	0.59	0.60	1.56	0.56	127.26 mil	-3.59	76.42 mil			-0.17	
nasdaq-com	ino	1.58%	$ 0.61		0.0095	963,227	$ 0.6277	$ 0.59	$ 0.6005	$ 1.56	$ 0.56	127,257,000		$ 77,626,770			$ -0.16	
optimum	ino	+1.58%	0.61 ( 4:15 pm edt)	0.60	+0.01	963,227	0.63	0.59	0.60	1.56	0.56	127.26m		77.6m			-0.16	
paidcontent	ino	+1.582%	0.6100 usd	0.6000	+0.0095	963,227	0.6277	0.5900	0.6005	1.560	0.5600	127,256,907						
pc-quote	ino	1.67%	0.61	0.6	0.01	963,227	0.6277	0.59	0.6005	1.56	0.56	125,170,820	-3.52941	76,354,000				
personal-wealth-biz	ino	+1.58%	0.61	0.60		963,227	0.6277	0.59	0.6005	1.56	0.75					0.00	-0.165	
predictwallstreet	ino	+1.58%	0.61		+0.0095	963,227												
raymond-james	ino	1.58	0.61	0.60	0.01	963,227	0.63	0.59	0.61	1.56	0.56						-0.16	
renewable-energy-world	ino	+1.582%	0.6100 usd	0.6000	+0.0095	963,227	0.6277	0.5900	0.6005	1.560	0.5600	127,256,907						
screamingmedia	ino	+1.58%	$	open: 0.60	+0.0095	963,227	$0.63	$0.59	$0.60	$1.56	$0.56			$74.95m				
scroli	ino	%	ino			0												
simple-stock-quotes	ino	+1.58%	last trade: 0.61		change: 0.009													
smartmoney	ino	(1.58%)	0.61	$0.60	0.01	963,227	$0.63	$0.59	$0.60	$1.56	$0.56			76,400	0.00%	$0.00		
stocknod	ino	+1.582%	0.6100 usd	0.6000	+0.0095	963,227	0.6277	0.5900	0.6005	1.560	0.5600	127,256,907						
stockpickr	ino	1.58%	$0.61 0.01 | 1.58%	0.60	0.01	963.23k	0.63	0.59	0.60	1.56	0.56							
stocksmart	ino	.0 %	$.7799	1.16	0	8,616	.79	.77										
stocktwits	ino	2.08%	0.61		+0.01													
streetinsider-com	ino	1.67%	0.61	$0.60	+0.01	963,227	$0.63	$0.59	$0.60	$1.56	$0.56						$-0.16	
thecramerreport	ino		0.61	0.60	+0.0095	963227	0.6277	0.59										
thestree	ino	1.58%	$0.61	0.6	0.01	963227	0.63	0.59	0.6	-1.56	0.56	1.27256907e8		7.4954318e7				
tickerspy	ino	1.58%	$0.61	0.60	+0.01	963,227	0.63	0.59	0.60	1.56	0.56		-3.5	76.4m	0.00%	$0.00		
tmx-quotemedia	ino	1.58%	0.610	0.600	0.010	963,227	0.628	0.590	0.601	1.560	0.560	127,256,907		77,626,713			-0.16	
updown	ino	1.67%	$0.61	$0.60	$0.01	963,227	$0.63	$0.59	$0.60	$1.56	$0.56	127.25b		$76m			-0.16	
wallstreetsurvivor	ino	1.58%	0.61	0.60	0.01	963,227	0.63	0.59		1.56	0.56			$76m			-0.17	
yahoo-finance	ino	1.58%	0.61	0.60	0.01	963,227	0.63	0.59	0.60	1.56	0.56			77.63m			-0.17	
ycharts-com	ino	+2.00%	0.61		+0.01					1.56	0.56			77.94m	0.00%		-0.16	
zacks	ino	(1.67%)	0.61		0.01	vol.  963,227	0.63	0.59		1.56	0.56			76.42 m	0.00	0.00	-.16	
advfn	ks	1.69	16.85	16.56	0.28	218789	16.91	16.56										
barchart	ks	+1.69%	16.85	16.56	+0.28	218,789	16.91	16.56	16.57	17.90	9.84		14.72	$776.79 m			+1.57	
barrons	ks	1.69%	16.85	16.56	+0.28	213,309	16.91	16.56				46.98 million		$761.08 million	ks has not issued dividends in more than 1 year.			
bloomberg	ks	1.690%	16.850	16.560	0.280	218,789	16.910	16.560		17.90	9.84	46.234mil	10.732	779.043mil			1.570	
boston-com	ks	+1.690%	16.85 usd	16.56	+0.2800	218,789	16.91	16.56	16.57	17.90	9.840	46,234,026						
bostonmerchant	ks	+1.690%	16.85 usd	16.56	+0.2800	218,789	16.91	16.56	16.57	17.90	9.840	46,234,026						
business-insider	ks	+1.690%	16.85 usd	16.56	+0.2800	218,789	16.91	16.56	16.57	17.90	9.840	46,234,026						
chron	ks	+1.690%	16.85 usd	16.56	+0.2800	218,789	16.91	16.56	16.57	17.90	9.840	46,234,026						
cio-com	ks	+1.69%	16.85 usd	16.56	+0.2800	218,789	16.91	16.56	16.57	17.90	9.840	46,234,026	10.80	779m				
easystockalterts	ks	1.69%	16.85	16.56	+0.28	218789	16.91	16.56	16.57	17.90	9.84		10.80				1.56	
eresearch-fidelity-com	ks	1.69%	16.8500	16.5600	0.2800	218,789	16.9100	16.5600	16.5700	17.9000	9.8400	46,234,000	10.55	$766.10m				
finance-abc7-com	ks	+1.690%	16.85 usd	16.56	+0.2800	218,789	16.91	16.56	16.57	17.90	9.840	46,234,026						
finance-abc7chicago-com	ks	+1.690%	16.85 usd	16.56	+0.2800	218,789	16.91	16.56	16.57	17.90	9.840	46,234,026						
financial-content	ks	+1.690%	16.85 usd	16.56	+0.2800	218,789	16.91	16.56	16.57	17.90	9.840	46,234,026						
finapps-forbes-com	ks	1.7%	$16.85	16.56	0.28	218,789	16.91	16.56	16.57	17.90	9.84	46 mil	10.7	779 mil	0.0	0.00	1.57	
finviz	ks	1.69%	16.85			218,789			16.57	-5.87%	71.24%	46.23m	10.62	766.03m			1.56	
fool	ks	+1.69%	$16.85	$16.56	0.28	213,309	$16.91	$16.56	$16.57	$17.90	$9.84		10.60	$779.04m				
foxbusiness	ks		$16.85		+0.28	220,454			$16.57									
google-finance	ks	(1.69%)	16.85	16.56	+0.28	218,789.00	16.91	16.56		17.90	9.84	46.23m	10.77	779.04m			1.56	
howthemarketworks	ks	1.69%	16.85	16.56	0.28	213,309	16.91	16.56	16.57									
hpcwire	ks	+1.690%	16.85 usd	16.56	+0.2800	218,789	16.91	16.56	16.57	17.90	9.840	46,234,026						
insidestocks	ks	+1.69%	16.85	16.56	+0.28	213309	16.91	16.56										
investopedia	ks	+1.69 %	$16.85	16.56	+0.28				16.57									
investorguide	ks	+1.69%	16.85	16.56	+0.28		16.91	16.56		17.90	9.84		10.64	779.0m			1.557	
marketintellisearch	ks	1.69 %	$16.85	$16.56	0.28	183.70k	$16.91	$16.56	$16.57			46.23m	10.62	0.77b	0.0 %		1.56	
marketwatch	ks	+1.69%	$16.85	open: 16.56	+0.28	5,480	$16.91	$16.56	$16.57	$17.90	$9.84		10.84	$761.08m			1.55	
minyanville	ks	+1.690%	16.85 usd	16.56	+0.2800	218,789	16.91	16.56	16.57	17.90	9.840	46,234,026						
msn-money	ks	+1.69%	16.85	16.56	+0.28	218,789	16.91	16.56	16.57	17.90	9.84	46.23 mil	10.80	766.1 mil			1.56	
nasdaq-com	ks	1.69%	$ 16.85		0.28	213,309	$ 16.91	$ 16.56	$ 16.57	$ 17.90	$ 9.84	46,234,000	10.73	$ 779,042,900			$ 1.57	
optimum	ks	+1.69%	16.85 ( 4:15 pm edt)	16.56	+0.28	213,309	16.91	16.56	16.57	17.90	9.84	46.23m	10.8	779.0m			1.56	
paidcontent	ks	+1.690%	16.85 usd	16.56	+0.2800	218,789	16.91	16.56	16.57	17.90	9.840	46,234,026						
pc-quote	ks	1.69%	16.85	16.56	0.28	218,789	16.91	16.56	16.57	17.90	9.84	45,387,050	10.62179	764,772,000				
personal-wealth-biz	ks	+1.69%	16.85	16.56		220,454	16.91	16.56	16.57	17.90	9.84		10.64			0.00	1.557	
predictwallstreet	ks	+1.69%	16.85		+0.28	218,789												
raymond-james	ks	1.69	16.85	16.56	0.28	218,789	16.91	16.56	16.85	17.90	9.84		10.53				1.60	
renewable-energy-world	ks	+1.690%	16.85 usd	16.56	+0.2800	218,789	16.91	16.56	16.57	17.90	9.840	46,234,026						
screamingmedia	ks	+1.69%	$	open: 16.56	+0.28	5,480	$16.91	$16.56	$16.57	$17.90	$9.84		10.84	$761.08m			1.55	
scroli	ks	%	ks			0												
simple-stock-quotes	ks	+1.69%	last trade: 16.85		change: 0.280								p/e ratio: 10.64					
smartmoney	ks	(1.69%)	16.85	$16.56	0.28	218,789	$16.91	$16.56	$16.57	$17.90	$9.84			766,100	0.00%	$0.00		
stocknod	ks	+1.690%	16.85 usd	16.56	+0.2800	218,789	16.91	16.56	16.57	17.90	9.840	46,234,026						
stockpickr	ks	1.69%	$16.85 0.28 | 1.69%	16.56	0.28	218.79k	16.91	16.56	16.57	17.90	9.84							
stocksmart	ks	.0 %	$15.37	15.4	0	22,155	16.36	15.36										
stocktwits	ks	1.57%	16.83		+0.26													
streetinsider-com	ks	1.69%	16.85	$16.56	+0.28	218,789	$16.91	$16.56	$16.57	$17.90	$9.84		10.80				$1.56	
thecramerreport	ks		16.85	16.56	+0.28	218789	16.91	16.56										
thestree	ks	1.69%	$16.85	16.56	0.28	218789	16.91	16.56	16.57	-17.9	9.84	4.6234026e7		7.62399089e8				
tickerspy	ks	1.69%	$16.85	16.56	+0.28	218,789	16.91	16.56	16.57	17.90	9.84		10.6	764.1m	0.00%	$0.00		
tmx-quotemedia	ks	1.69%	16.850	16.560	0.280	220,454	16.910	16.560	16.570	17.900	9.840	46,234,026	10.60	779,043,338			1.56	
updown	ks	1.69%	$16.85	$16.56	$0.28	213,309	$16.91	$16.56	$16.57	$17.90	$9.84	46.23b	10.33	$766m			1.60	
wallstreetsurvivor	ks	1.69%	16.85	16.56	0.28	213,309	16.91	16.56		17.90	9.84		10.60	$766m			1.38	
yahoo-finance	ks	1.69%	16.85	16.56	0.28	218,789	16.91	16.56	16.57	17.90	9.84		10.82	779.04m			1.56	
ycharts-com	ks	+1.57%	16.83		+0.26					17.90	9.84		10.79	775.86m	0.00%		1.56	
zacks	ks	(1.69%)	16.85		0.28	vol.  218,789	16.91	16.56		17.90	9.84		14.8	764.77 m	0.00	0.00	1.12	
advfn	adsk	0.26	38.7	38.6	0.1	3268365	38.89	38.44										
barchart	adsk	+0.26%	38.70	38.60	+0.10	2,978,967	38.89	38.44	38.60	46.15	23.81		33.81	$8.82 b			+1.03	
barrons	adsk	0.26%	38.70	38.60	+0.10	3.254m	38.89	38.44				234.20 million		$8.90 billion	adsk has not issued dividends in more than 1 year.	$0.02		
bloomberg	adsk	0.259%	38.700	38.600	0.100	3,268,365	38.890	38.440		46.15	23.64	230.954mil	37.573	8,937.927mil			1.030	
boston-com	adsk	+0.2591%	38.70 usd	38.60	+0.1000	3,265,839	38.89	38.44	38.60	46.15	23.64	230,954,185						
bostonmerchant	adsk	+0.2591%	38.70 usd	38.60	+0.1000	3,265,839	38.89	38.44	38.60	46.15	23.64	230,954,185						
business-insider	adsk	+0.2591%	38.70 usd	38.60	+0.1000	3,265,839	38.89	38.44	38.60	46.15	23.64	230,954,185						
chron	adsk	+0.2591%	38.70 usd	38.60	+0.1000	3,265,839	38.89	38.44	38.60	46.15	23.64	230,954,185						
cio-com	adsk	+0.26%	38.70 usd	38.60	+0.1000	3,265,839	38.89	38.44	38.60	46.15	23.64	230,954,185	37.57	9b				
cnn-money	adsk	+0.26%	38.70	38.60	+0.10	3,267,485	38.89	38.44	38.60				37.6	$8.9b				
easystockalterts	adsk	0.26%	38.70	38.60	+0.10	3134406	38.89	38.44	38.60	46.15	23.64		37.57				1.03	
eresearch-fidelity-com	adsk	0.26%	38.7000	38.6000	0.1000	3,268,365	38.8900	38.4400	38.6000	46.1500	23.6400	230,954,000	37.48	$8.91b				
finance-abc7-com	adsk	+0.2591%	38.70 usd	38.60	+0.1000	3,265,839	38.89	38.44	38.60	46.15	23.64	230,954,185						
finance-abc7chicago-com	adsk	+0.2591%	38.70 usd	38.60	+0.1000	3,265,839	38.89	38.44	38.60	46.15	23.64	230,954,185						
financial-content	adsk	+0.2591%	38.70 usd	38.60	+0.1000	3,265,839	38.89	38.44	38.60	46.15	23.64	230,954,185						
finapps-forbes-com	adsk	0.3%	$38.70	38.60	0.10	3,268,365	38.89	38.44	38.60	46.15	23.64	231 mil	37.6	9 bil	0.0	0.00	1.03	
finviz	adsk	0.26%	38.70			3,213,250			38.60	-16.14%	63.71%	230.95m	37.12	8.91b			1.04	
fool	adsk	+0.26%	$38.70	$38.60	0.10	3,254,543	$38.89	$38.44	$38.60	$46.15	$23.64		37.40	$8.94b				
foxbusiness	adsk		$38.70		+0.10	3,268,565			$38.60									
google-finance	adsk	(0.26%)	38.70	38.60	+0.10	3.27m	38.89	38.44		46.15	23.64	230.95m	37.21	8.94b			1.04	
howthemarketworks	adsk	0.259%	38.7	38.6	0.1	3,265,839	38.89	38.44	38.6									
hpcwire	adsk	+0.2591%	38.70 usd	38.60	+0.1000	3,265,839	38.89	38.44	38.60	46.15	23.64	230,954,185						
insidestocks	adsk	+0.34%	38.73	38.60	+0.13	2538843	38.89	38.44					price earnings ratio: 27.08					
investopedia	adsk	+0.34 %	$38.73	38.60	+0.13				38.60									
investorguide	adsk	+0.26%	38.70	38.54	+0.10		38.89	38.44		46.15	23.81		37.44	8.938b			1.031	
marketintellisearch	adsk	0.26 %	$38.70	$38.60	0.10	3229.60k	$38.89	$38.44	$38.60			230.95m	37.12	8.91b	0.0 %		1.04	
marketwatch	adsk	+0.26%	$38.70	open: 38.60	+0.10	62,383	$38.89	$38.44	$38.60	$46.15	$23.81		37.54	$8.90b			1.03	
minyanville	adsk	+0.2591%	38.70 usd	38.60	+0.1000	3,265,839	38.89	38.44	38.60	46.15	23.64	230,954,185						
msn-money	adsk	+0.26%	38.70	38.60	+0.10	3.27 mil	38.89	38.44	38.60	46.15	23.64	230.95 mil	37.57	8.91 bil			1.04	
nasdaq-com	adsk	0.26%	$ 38.70	$ 38.60	0.10	3,268,365	$ 38.89	$ 38.44	$ 38.60	$ 46.15	$ 23.64	229,803,000	37.57	$ 8,893,376,100			$ 1.03	
optimum	adsk	+0.36%	38.74 ( 3:55 pm edt)	38.60	+0.14	2,902,191	38.89	38.44	38.60	46.15	23.64	230.95m	37.6	8.9b			1.03	
paidcontent	adsk	+0.2591%	38.70 usd	38.60	+0.1000	3,265,839	38.89	38.44	38.60	46.15	23.64	230,954,185						
pc-quote	adsk	0.26%	38.7	38.6	0.10	3,284,196	38.89	38.44	38.6	46.15	23.64	230,357,209	37.47573	8,914,824,000				
personal-wealth-biz	adsk	+0.26%	38.70	38.54		3,268,465	38.89	38.44	38.60	46.15	23.81		37.44			0.00	1.031	
predictwallstreet	adsk	+0.26%	38.70		+0.10	3,268,365												
raymond-james	adsk	0.26	38.70	38.60	0.10	3,268,365	38.89	38.44	38.70	46.15	23.64		36.17				1.07	
renewable-energy-world	adsk	+0.2591%	38.70 usd	38.60	+0.1000	3,265,839	38.89	38.44	38.60	46.15	23.64	230,954,185						
screamingmedia	adsk	+0.26%	$	open: 38.60	+0.10	62,383	$38.89	$38.44	$38.60	$46.15	$23.81		37.54	$8.90b			1.03	
scroli	adsk	0.26%	adsk 38.70	38.60	0.10	2,828,961	38.89	38.44	38.60	46.15	23.64		37.21				1.04	
simple-stock-quotes	adsk	+0.26%	last trade: 38.70		change: 0.100								p/e ratio: 37.44					
smartmoney	adsk	(0.26%)	38.70	$38.60	0.10	3,268,365	$38.89	$38.44	$38.60	$46.15	$23.64			8,914,800	0.00%	$0.02		
stocknod	adsk	+0.2591%	38.70 usd	38.60	+0.1000	3,265,839	38.89	38.44	38.60	46.15	23.64	230,954,185						
stockpickr	adsk	0.26%	$38.70 0.10 | 0.26%	38.60	0.10	3.25m	38.89	38.44	38.60	46.15	23.64							
stocksmart	adsk	.0 %	$41.45	38.71	0	323,613	42.96	41.41										
stocktwits	adsk	0.28%	38.71		+0.11													
streetinsider-com	adsk	0.26%	38.70	$38.60	+0.10	3,134,406	$38.89	$38.44	$38.60	$46.15	$23.64		37.57				$1.03	
thecramerreport	adsk		38.70	38.54	+0.10	3268265	38.89	38.44										
thestree	adsk	0.26%	$38.7	38.6	0.1	3254543	38.89	38.44	38.6	-46.15	23.64	2.30954185e8		8.90097429e9				
tickerspy	adsk	0.26%	$38.70	38.60	+0.10	3,268,365	38.89	38.44	38.60	46.15	23.64		37.5	8.9b	0.00%	$0.00		
tmx-quotemedia	adsk	0.26%	38.700	38.600	0.100	3,263,583	38.890	38.440	38.600	46.150	23.640	230,954,185	37.50	8,937,926,960			1.03	
updown	adsk	0.26%	$38.70	$38.60	$0.10	3,254,443	$38.89	$38.44	$38.60	$46.15	$23.64	227.90b	35.92	$8.91b			1.07	
wallstreetsurvivor	adsk	0.26%	38.70	38.60	0.10	3,265,839	38.89	38.44		46.15	23.64		37.50	$9b			0.90	
yahoo-finance	adsk	0.26%	38.70	38.54	0.10	3,268,265	38.89	38.44	38.60	46.15	23.64		37.54	8.94b			1.03	
ycharts-com	adsk	+0.28%	38.71		+0.11					46.15	23.64		37.58	8.82b	0.00%		1.03	
zacks	adsk	(0.26%)	38.70		0.10	vol.  3,268,365	38.89	38.44		46.15	23.64		33.86	8.80 b	0.00	0.00	1.14	
advfn	ko	1.19	68.09	67.02	0.8	8190040	68.09	67.015										
barchart	ko	+1.19%	68.09	67.02	+0.80	7,333,845	68.09	67.02	67.29	68.28	48.43		18.74	$156.28 b	2.82%	$1.88	+5.18	
barrons	ko	1.19%	68.09	67.02	+0.80	8.115m	68.09	67.015				2.33 billion		$152.72 billion	2.76%	$0.47		
bloomberg	ko	1.189%	68.090	67.020	0.800	8,190,040	68.090	67.015		68.77	49.47	2,289.254mil	19.124	155,646.400mil	2.678	0.470 regular cash	3.560	
boston-com	ko	+1.189%	68.09 usd	67.02	+0.8000	8,189,940	68.09	67.02	67.29	68.77	49.47	2,289,254,476						
bostonmerchant	ko	+1.189%	68.09 usd	67.02	+0.8000	8,189,940	68.09	67.02	67.29	68.77	49.47	2,289,254,476						
business-insider	ko	+1.189%	68.09 usd	67.02	+0.8000	8,189,940	68.09	67.02	67.29	68.77	49.47	2,289,254,476						
chron	ko	+1.189%	68.09 usd	67.02	+0.8000	8,189,940	68.09	67.02	67.29	68.77	49.47	2,289,254,476						
cio-com	ko	+1.19%	68.09 usd	67.02	+0.8000	8,189,940	68.09	67.02	67.29	68.77	49.47	2,289,254,476	13.12	156b	2.9	1.88		
cnn-money	ko	+1.19%today&rsquo;s change	68.09data as of 4:00pm et	67.02	+0.80	7,468,132	68.09	67.02	67.29				13.1	$155.9b	2.76%			
easystockalterts	ko	1.18%	68.08	67.02	+0.79	7452440	68.09	67.02	67.29	68.77	49.47		13.12				5.19	
eresearch-fidelity-com	ko	1.19%	68.0900	67.0200	0.8000	7,468,949	68.0900	67.0150	67.2900	68.7700	49.4700	2,289,254,000	12.99	$154.04b	2.79%	$0.470000		
finance-abc7-com	ko	+1.189%	68.09 usd	67.02	+0.8000	8,189,940	68.09	67.02	67.29	68.77	49.47	2,289,254,476						
finance-abc7chicago-com	ko	+1.189%	68.09 usd	67.02	+0.8000	8,189,940	68.09	67.02	67.29	68.77	49.47	2,289,254,476						
financial-content	ko	+1.189%	68.09 usd	67.02	+0.8000	8,189,940	68.09	67.02	67.29	68.77	49.47	2,289,254,476						
finapps-forbes-com	ko	1.2%	$68.09	67.02	0.80	8,190,740	68.09	67.01	67.29	68.77	49.47	2.29 bil	13.1	156 bil	2.8	1.88	5.18	
finviz	ko	1.13%	68.05			7,179,574			67.29	-0.33%	41.58%	2.29b	13.02	154.04b		1.88	5.17	
fool	ko	+1.14%	$68.06	$67.02	0.77	7,290,103	$68.09	$67.01	$67.29	$68.77	$49.47		12.90	$155.81b	3.00%	1.88		
foxbusiness	ko		$68.09		+0.80	8,190,040			$67.29									
google-finance	ko	(1.19%)	68.09	67.02	+0.80	8.19m	68.09	67.01		68.77	49.47	2.29b	13.17	155.88b	2.76	0.47	5.17	
howthemarketworks	ko	1.159%	68.0699	67.02	0.7799	7,408,905	68.09	67.015	67.29									
hpcwire	ko	+1.189%	68.09 usd	67.02	+0.8000	8,189,940	68.09	67.02	67.29	68.77	49.47	2,289,254,476						
insidestocks	ko	+1.10%	68.03	67.02	+0.74	5899331	68.03	67.02					price earnings ratio: 19.11					
investopedia	ko	+1.10 %	$68.03	67.02	+0.74				67.29									
investorguide	ko	+1.19%	68.09	67.02	+0.80		68.09	67.015		68.77	49.47		12.97	155.9b			5.189	
marketintellisearch	ko	1.19 %	$68.09	$67.02	0.80	8096.80k	$68.09	$67.01	$67.29			2289.25m	13.02	154.04b	2.79 %		5.17	
marketwatch	ko	+1.19%	$67.83	open: 67.02	+0.80	148,350	$68.09	$67.02	$67.29	$68.77	$50.02		13.12	$152.72b	2.76%	0.47	5.19	
minyanville	ko	+1.189%	68.09 usd	67.02	+0.8000	8,189,940	68.09	67.02	67.29	68.77	49.47	2,289,254,476						
msn-money	ko	+1.19%	68.09	67.02	+0.80	8.19 mil	68.09	67.02	67.29	68.77	49.47	2.29 bil	13.12	154.04 bil	2.79%	1.88	5.17	
nasdaq-com	ko	1.1%	$ 68.03		0.74	6,871,402	$ 68.05	$ 67.015	$ 67.29	$ 68.77	$ 49.47	2,289,254,000	13.13	$ 155,737,949,620	2.79 %	$1.880000	$ 5.18	
optimum	ko	+1.07%	68.01 ( 3:55 pm edt)	67.02	+0.72	6,779,800	68.03	67.02	67.29	68.77	49.47	2.29b	13.1	155.7b	2.76	1.88	5.19	
paidcontent	ko	+1.189%	68.09 usd	67.02	+0.8000	8,189,940	68.09	67.02	67.29	68.77	49.47	2,289,254,476						
pc-quote	ko	1.19%	68.09	67.02	0.80	8,198,005	68.09	67.015	67.29	68.77	49.47	2,262,357,174	12.96532	154,043,900,000		0.47		
personal-wealth-biz	ko	+1.19%	68.09	67.02		8,187,224	68.09	67.015	67.29	68.77	49.47		12.97		2.70	1.82	5.189	
predictwallstreet	ko	+1.19%	68.09		+0.80	8,190,040												
raymond-james	ko	1.19	68.09	67.02	0.80	8,190,040	68.09	67.02	68.09	68.77	49.47		12.97				5.25	
renewable-energy-world	ko	+1.189%	68.09 usd	67.02	+0.8000	8,189,940	68.09	67.02	67.29	68.77	49.47	2,289,254,476						
screamingmedia	ko	+1.19%	$	open: 67.02	+0.80	148,350	$68.09	$67.02	$67.29	$68.77	$50.02		13.12	$152.72b	2.76%	0.47	5.19	
scroli	ko	1.19%	ko 68.09	67.02	0.80	0	68.09	67.01	67.29	68.77	49.47		13.17				5.17	
simple-stock-quotes	ko	+1.17%	last trade: 68.08		change: 0.790								p/e ratio: 12.97					
smartmoney	ko	(1.19%)	68.09	$67.02	0.80	8,190,040	$68.09	$67.02	$67.29	$68.77	$49.47			154,043,900	2.79%	$0.47		
stocknod	ko	+1.189%	68.09 usd	67.02	+0.8000	8,189,940	68.09	67.02	67.29	68.77	49.47	2,289,254,476						
stockpickr	ko	1.14%	$68.06 0.77 | 1.14%	67.04	0.77	7.18m	68.09	67.02	67.29	68.77	49.47							
stocksmart	ko	.0 %	$66.795	65.48	0	461,929	67.18	66.6										
stocktwits	ko	1.16%	68.07		+0.78													
streetinsider-com	ko	1.17%	68.08	$67.02	+0.79	7,452,440	$68.09	$67.02	$67.29	$68.77	$49.47		13.12				$5.19	
thecramerreport	ko		68.08	67.02	+0.79	7425572	68.09	67.015										
thestree	ko	1.14%	$68.06	67.04	0.77	7180290	68.09	67.02	67.29	-68.77	49.47	2.289254476e9		1.52716166094e11				
tickerspy	ko	1.14%	$68.06	67.02	+0.77	7,140,411	68.09	67.02	67.29	68.77	49.47		13.0	153.8b	2.79%	$0.47		
tmx-quotemedia	ko	1.19%	68.090	67.020	0.800	8,190,040	68.090	67.015	67.290	68.770	49.470	2,289,254,476	13.00	155,875,337,271	2.794	0.470 usd	5.19	
updown	ko	1.19%	$68.09	$67.02	$0.80	8,115,134	$68.09	$67.02	$67.29	$68.77	$49.47	2289.25b	12.82	$154.04b			5.25	
wallstreetsurvivor	ko	1.16%	68.07	67.02	0.78	7,408,905	68.09	67.02		68.77	49.47		13.00	$154b	2.80%	1.76 -	5.06	
yahoo-finance	ko	1.19%	68.09	67.02	0.80	8,187,224	68.09	67.01	67.29	68.77	49.47		13.12	155.88b	2.80%	1.88	5.19	
ycharts-com	ko	+1.17%	68.07		+0.79					68.77	49.47		13.12	156.23b	2.87%		5.19	
zacks	ko	(1.19%)	68.09		0.80	vol.  7,468,332	68.09	67.02		68.77	49.47		18.9	154.04 b	2.79	1.88	3.56	
advfn	sjw	0.58	24.38	24.09	0.14	51829	24.78	24.09										
barchart	sjw	+0.58%	24.38	24.09	+0.14	51,829	24.78	24.09	24.24	27.60	21.77		29.09	$452.98 m	2.93%	$0.69	+1.27	
barrons	sjw	0.58%	24.38	24.09	+0.14	49,447	24.78	24.09				18.74 million		$437.67 million	2.83%	$0.17		
bloomberg	sjw	0.578%	24.380	24.090	0.140	51,829	24.780	24.090		28.00	21.88	18.577mil	28.023	452.908mil	2.812	0.172 regular cash	0.870	
boston-com	sjw	+0.5776%	24.38 usd	24.09	+0.1400	51,829	24.78	24.09	24.24	28.00	21.88	18,577,012						
bostonmerchant	sjw	+0.5776%	24.38 usd	24.09	+0.1400	51,829	24.78	24.09	24.24	28.00	21.88	18,577,012						
business-insider	sjw	+0.5776%	24.38 usd	24.09	+0.1400	51,829	24.78	24.09	24.24	28.00	21.88	18,577,012						
chron	sjw	+0.5776%	24.38 usd	24.09	+0.1400	51,829	24.78	24.09	24.24	28.00	21.88	18,577,012						
cio-com	sjw	+0.58%	24.38 usd	24.09	+0.1400	51,829	24.78	24.09	24.24	28.00	21.88	18,577,012	19.05	453m	3	0.69		
cnn-money	sjw	+0.58%	24.38	24.09	+0.14	51,275	24.78	24.09	24.24				19.0	$452.9m	2.83%			
easystockalterts	sjw	0.58%	24.38	24.09	+0.14	51829	24.78	24.09	24.24	28.00	21.88		19.05				1.28	
eresearch-fidelity-com	sjw	0.58%	24.3800	24.0900	0.1400	51,829	24.7800	24.0900	24.2400	28.0000	21.8800	18,577,000	18.94	$450.31m	2.85%	$0.172500		
finance-abc7-com	sjw	+0.5776%	24.38 usd	24.09	+0.1400	51,829	24.78	24.09	24.24	28.00	21.88	18,577,012						
finance-abc7chicago-com	sjw	+0.5776%	24.38 usd	24.09	+0.1400	51,829	24.78	24.09	24.24	28.00	21.88	18,577,012						
financial-content	sjw	+0.5776%	24.38 usd	24.09	+0.1400	51,829	24.78	24.09	24.24	28.00	21.88	18,577,012						
finapps-forbes-com	sjw	0.6%	$24.38	24.09	0.14	51,829	24.78	24.09	24.24	28.00	21.88	19 mil	19.0	453 mil	2.8	0.69	1.28	
finviz	sjw	0.58%	24.38			51,275			24.24	-11.66%	11.97%	18.58m	19.05	452.98m		0.69	1.28	
fool	sjw	+0.58%	$24.38	$24.09	0.14	51,275	$24.78	$24.09	$24.24	$28.00	$21.88		18.40	$452.91m	3.10%	0.69		
foxbusiness	sjw		$24.38		+0.14	51,829			$24.24									
google-finance	sjw	(0.58%)	24.38	24.09	+0.14	51,829.00	24.78	24.09		28.00	21.88	18.58m	19.02	452.91m	2.83	0.17	1.28	
howthemarketworks	sjw	0.578%	24.38	24.09	0.14	49,447	24.78	24.09	24.24									
hpcwire	sjw	+0.5776%	24.38 usd	24.09	+0.1400	51,829	24.78	24.09	24.24	28.00	21.88	18,577,012						
insidestocks	sjw	+0.58%	24.38	24.09	+0.14	49447	24.78	24.09										
investopedia	sjw	+0.58 %	$24.38	24.09	+0.14				24.24									
investorguide	sjw	+0.58%	24.38	24.09	+0.14		24.78	24.09		28.00	21.88		18.95	452.9m			1.279	
marketintellisearch	sjw	0.58 %	$24.38	$24.09	0.14	39.70k	$24.78	$24.09	$24.24			18.58m	18.94	0.45b	2.85 %		1.28	
marketwatch	sjw	+0.58%	$24.38	open: 24.09	+0.14	2,382	$24.78	$24.09	$24.24	$28.00	$21.88		19.05	$437.67m	2.83%	0.17	1.28	
minyanville	sjw	+0.5776%	24.38 usd	24.09	+0.1400	51,829	24.78	24.09	24.24	28.00	21.88	18,577,012						
msn-money	sjw	+0.58%	24.38	24.09	+0.14	51,829	24.78	24.09	24.24	28.00	21.88	18.58 mil	19.05	450.31 mil	2.85%	0.69	1.28	
nasdaq-com	sjw	0.58%	$ 24.38		0.14	51,275	$ 24.78	$ 24.09	$ 24.24	$ 28	$ 21.88	18,577,000	19.2	$ 452,907,260	2.85 %	$0.690000	$ 1.27	
optimum	sjw	+0.58%	24.38 ( 4:15 pm edt)	24.09	+0.14	51,275	24.78	24.09	24.24	28.00	21.88	18.58m	19.0	452.9m	2.83	0.69	1.28	
paidcontent	sjw	+0.5776%	24.38 usd	24.09	+0.1400	51,829	24.78	24.09	24.24	28.00	21.88	18,577,012						
pc-quote	sjw	0.58%	24.38	24.09	0.14	51,829	24.78	24.09	24.24	28.00	21.88	18,470,324	18.9375	450,307,000		0.1725		
personal-wealth-biz	sjw	+0.58%	24.38	24.09		51,829	24.78	24.09	24.24	28.00	21.88		18.95		2.83	0.686	1.279	
predictwallstreet	sjw	+0.58%	24.38		+0.14	51,829												
raymond-james	sjw	0.58	24.38	24.09	0.14	51,829	24.78	24.09	24.38	28.00	21.88		18.75				1.30	
renewable-energy-world	sjw	+0.5776%	24.38 usd	24.09	+0.1400	51,829	24.78	24.09	24.24	28.00	21.88	18,577,012						
screamingmedia	sjw	+0.58%	$	open: 24.09	+0.14	2,382	$24.78	$24.09	$24.24	$28.00	$21.88		19.05	$437.67m	2.83%	0.17	1.28	
scroli	sjw	%	sjw			0												
simple-stock-quotes	sjw	+0.58%	last trade: 24.38		change: 0.140								p/e ratio: 18.95					
smartmoney	sjw	(0.58%)	24.38	$24.09	0.14	51,829	$24.78	$24.09	$24.24	$28.00	$21.88			450,300	2.85%	$0.17		
stocknod	sjw	+0.5776%	24.38 usd	24.09	+0.1400	51,829	24.78	24.09	24.24	28.00	21.88	18,577,012						
stockpickr	sjw	0.58%	$24.38 0.14 | 0.58%	24.09	0.14	51.28k	24.78	24.09	24.24	28.00	21.88							
stocksmart	sjw	.0 %	$22.78	26.64	0	418	23.08	22.7										
stocktwits	sjw	0.45%	24.35		+0.11													
streetinsider-com	sjw	0.58%	24.38	$24.09	+0.14	51,829	$24.78	$24.09	$24.24	$28.00	$21.88		19.05				$1.28	
thecramerreport	sjw		24.38	24.09	+0.14	51829	24.78	24.09										
thestree	sjw	0.58%	$24.38	24.09	0.14	51275	24.78	24.09	24.24	-28.0	21.88	1.8577012e7		4.37674403e8				
tickerspy	sjw	0.58%	$24.38	24.09	+0.14	51,829	24.78	24.09	24.24	28.00	21.88		18.9	450.3m	2.85%	$0.17		
tmx-quotemedia	sjw	0.58%	24.380	24.090	0.140	51,829	24.780	24.090	24.240	28.000	21.880	18,577,012	18.90	452,907,553	2.830	0.173 usd	1.28	
updown	sjw	0.58%	$24.38	$24.09	$0.14	49,447	$24.78	$24.09	$24.24	$28.00	$21.88	18.57b	18.71	$450m			1.30	
wallstreetsurvivor	sjw	0.58%	24.38	24.09	0.14	49,447	24.78	24.09		28.00	21.88		18.90	$450m	2.80%	0.68 -	1.30	
yahoo-finance	sjw	0.58%	24.38	24.09	0.14	51,829	24.78	24.09	24.24	28.00	21.88		19.06	452.91m	2.90%	0.69	1.28	
ycharts-com	sjw	+0.45%	24.35		+0.11					28.00	21.88		19.02	452.42m	2.89%		1.28	
zacks	sjw	(0.58%)	24.38		0.14	vol.  51,829	24.78	24.09		28.00	21.88		29.93	450.31 m	2.85	0.69	.81	
advfn	atpg	2.22	15.65	15.16	0.34	1018331	15.73	14.92										
barchart	atpg	+2.22%	15.65	15.16	+0.34	1,018,331	15.73	14.92	15.31	21.40	8.85		0.00	$804.25 m			-9.18	
barrons	atpg	2.22%	15.65	15.16	+0.34	1.017m	15.73	14.92				50.72 million		$792.52 million	atpg has not issued dividends in more than 1 year.			
bloomberg	atpg	2.221%	15.650	15.160	0.340	1,018,331	15.730	14.920		21.40	8.85	51.408mil		804.530mil			-6.400	
boston-com	atpg	+2.221%	15.65 usd	15.16	+0.3400	1,018,331	15.73	14.92	15.31	21.40	8.850	51,407,697						
bostonmerchant	atpg	+2.221%	15.65 usd	15.16	+0.3400	1,018,331	15.73	14.92	15.31	21.40	8.850	51,407,697						
business-insider	atpg	+2.221%	15.65 usd	15.16	+0.3400	1,018,331	15.73	14.92	15.31	21.40	8.850	51,407,697						
chron	atpg	+2.221%	15.65 usd	15.16	+0.3400	1,016,582	15.73	14.92	15.31	21.40	8.850	51,407,697						
cio-com	atpg	+2.22%	15.65 usd	15.16	+0.3400	1,016,582	15.73	14.92	15.31	21.40	8.850	51,407,697		805m				
cnn-money	atpg	+2.22%	15.65	15.16	+0.34	1,010,070	15.73	14.92	15.31				nm	$804.5m				
easystockalterts	atpg	2.24%	15.65	15.16	+0.34	1016582	15.73	14.92	15.31	21.40	8.85						-9.19	
eresearch-fidelity-com	atpg	2.22%	15.6500	15.1600	0.3400	1,016,582	15.7300	14.9200	15.3100	21.4000	8.8500	51,529,000	nm	$788.91m				
finance-abc7-com	atpg	+2.221%	15.65 usd	15.16	+0.3400	1,016,582	15.73	14.92	15.31	21.40	8.850	51,407,697						
finance-abc7chicago-com	atpg	+2.221%	15.65 usd	15.16	+0.3400	1,016,582	15.73	14.92	15.31	21.40	8.850	51,407,697						
financial-content	atpg	+2.221%	15.65 usd	15.16	+0.3400	1,016,582	15.73	14.92	15.31	21.40	8.850	51,407,697						
finapps-forbes-com	atpg	2.2%	$15.65	15.16	0.34	1,016,582	15.73	14.92	15.31	21.40	8.85	52 mil		806 mil	0.0	0.00	-9.18	
finviz	atpg	2.22%	15.65			1,016,582			15.31	-26.87%	76.84%	51.53m		806.44m			-9.19	
fool	atpg	+2.22%	$15.65	$15.16	0.34	1,016,582	$15.73	$14.92	$15.31	$21.40	$8.85		0.00	$804.53m				
foxbusiness	atpg		$15.65		+0.34	1,018,331			$15.31									
google-finance	atpg	(2.22%)	15.65	15.16	+0.34	1.02m	15.73	14.92		21.40	8.85	51.41m		804.53m			-9.19	
howthemarketworks	atpg	2.221%	15.65	15.16	0.34	1,009,670	15.73	14.92	15.31									
hpcwire	atpg	+2.221%	15.65 usd	15.16	+0.3400	1,018,331	15.73	14.92	15.31	21.40	8.850	51,407,697						
insidestocks	atpg	+2.22%	15.65	15.16	+0.34	1016582	15.73	14.92										
investopedia	atpg	+2.22 %	$15.65	15.16	+0.34				15.31									
investorguide	atpg	+2.22%	15.65	15.16	+0.34		15.73	14.92		21.40	8.16			798.6m			-9.188	
marketintellisearch	atpg	2.22 %	$15.65	$15.16	0.34	1000.80k	$15.73	$14.92	$15.31			51.53m	0.00	0.79b	0.0 %		-9.19	
marketwatch	atpg	+2.22%	$15.65	open: 15.16	+0.34	8,758	$15.73	$14.92	$15.31	$21.40	$8.85			$792.52m				
minyanville	atpg	+2.221%	15.65 usd	15.16	+0.3400	1,016,582	15.73	14.92	15.31	21.40	8.850	51,407,697						
msn-money	atpg	+2.22%	15.65	15.16	+0.34	1.02 mil	15.73	14.92	15.31	21.40	8.85	51.53 mil	-1.70	788.92 mil			-9.19	
nasdaq-com	atpg	2.22%	$ 15.65	$ 15.16	0.34	1,016,582	$ 15.73	$ 14.92	$ 15.31	$ 21.40	$ 8.85	51,408,000		$ 804,535,200			$ -9.18	
optimum	atpg	+2.22%	15.65 ( 4:30 pm edt)	15.16	+0.34	1,016,582	15.73	14.92	15.31	21.40	8.85	51.41m		804.5m			-9.19	
paidcontent	atpg	+2.221%	15.65 usd	15.16	+0.3400	1,016,582	15.73	14.92	15.31	21.40	8.850	51,407,697						
pc-quote	atpg	2.22%	15.65	15.16	0.34	1,018,331	15.73	14.92	15.31	21.40	8.85	50,409,521	-1.66413	788,909,000				
personal-wealth-biz	atpg	+2.22%	15.65	15.16		1,018,331	15.73	14.92	15.31	21.40	8.16					0.00	-9.188	
predictwallstreet	atpg	+2.22%	15.65		+0.34	1,016,582												
raymond-james	atpg	2.22	15.65	15.16	0.34	1,016,582	15.73	14.92	15.65	21.40	8.85						-9.18	
renewable-energy-world	atpg	+2.221%	15.65 usd	15.16	+0.3400	1,016,582	15.73	14.92	15.31	21.40	8.850	51,407,697						
screamingmedia	atpg	+2.22%	$	open: 15.16	+0.34	8,758	$15.73	$14.92	$15.31	$21.40	$8.85			$792.52m				
scroli	atpg	%	atpg			0												
simple-stock-quotes	atpg	+2.22%	last trade: 15.65		change: 0.340													
smartmoney	atpg	(2.22%)	15.65	$15.16	0.34	1,018,331	$15.73	$14.92	$15.31	$21.40	$8.85			787,100	0.00%	$0.00		
stocknod	atpg	+2.221%	15.65 usd	15.16	+0.3400	1,018,331	15.73	14.92	15.31	21.40	8.850	51,407,697						
stockpickr	atpg	2.22%	$15.65 0.34 | 2.22%	15.16	0.34	1.02m	15.73	14.92	15.31	21.40	8.85							
stocksmart	atpg	.0 %	$17.75	16.76	0	75,729	18.57	17.69										
stocktwits	atpg	2.02%	15.62		+0.31													
streetinsider-com	atpg	2.22%	15.65	$15.16	+0.34	1,016,582	$15.73	$14.92	$15.31	$21.40	$8.85						$-9.19	
thecramerreport	atpg		15.65	15.16	+0.34	1016582	15.73	14.92										
thestree	atpg	2.22%	$15.65	15.16	0.34	1016582	15.73	14.92	15.31	-21.4	8.85	5.1407697e7		7.9065038e8				
tickerspy	atpg	2.22%	$15.65	15.16	+0.34	1,016,582	15.73	14.92	15.31	21.40	8.85		-1.7	787.0m	0.00%	$0.00		
tmx-quotemedia	atpg	2.22%	15.650	15.160	0.340	1,018,331	15.730	14.920	15.310	21.400	8.850	51,407,697		804,530,458			-9.19	
updown	atpg	2.22%	$15.65	$15.16	$0.34	1,010,070	$15.73	$14.92	$15.31	$21.40	$8.85	51.40b		$787m			-9.19	
wallstreetsurvivor	atpg	2.22%	15.65	15.16	0.34	1,009,670	15.73	14.92		21.40	8.85			$787m			-6.88	
yahoo-finance	atpg	2.22%	15.65	15.16	0.34	1,016,582	15.73	14.92	15.31	21.40	8.85			798.64m			-9.19	
ycharts-com	atpg	+2.02%	15.62		+0.31					21.40	8.85			802.71m	0.00%		-9.20	
zacks	atpg	(2.22%)	15.65		0.34	vol.  1,016,582	15.73	14.92		21.40	8.85			788.91 m	0.00	0.00	-2.57	
advfn	aet	2.59	45.23	44.12	1.14	3585131	45.31	44.1										
barchart	aet	+2.59%	45.23	44.12	+1.14	3,585,131	45.31	44.10	44.09	46.01	25.83		11.28	$17.39 b	1.35%	$0.60	+4.36	
barrons	aet	2.59%	45.23	44.12	+1.14	3.580m	45.31	44.10				422.90 million		$16.91 billion	1.33%	$0.15		
bloomberg	aet	2.586%	45.230	44.120	1.140	3,585,131	45.310	44.100		46.01	25.00	379.500mil	10.642	17,164.790mil	0.420	0.150 regular cash	4.250	
boston-com	aet	+2.586%	45.23 usd	44.12	+1.140	3,585,131	45.31	44.10	44.09	46.01	25.00	379,500,000						
bostonmerchant	aet	+2.586%	45.23 usd	44.12	+1.140	3,585,131	45.31	44.10	44.09	46.01	25.00	379,500,000						
business-insider	aet	+2.586%	45.23 usd	44.12	+1.140	3,585,131	45.31	44.10	44.09	46.01	25.00	379,500,000						
chron	aet	+2.586%	45.23 usd	44.12	+1.140	3,585,131	45.31	44.10	44.09	46.01	25.00	379,500,000						
cio-com	aet	+2.59%	45.23 usd	44.12	+1.140	3,585,131	45.31	44.10	44.09	46.01	25.00	379,500,000	10.28	17b	1.4	0.6		
cnn-money	aet	+2.59%	45.23	44.12	+1.14	3,585,031	45.31	44.10	44.09				10.3	$17.2b	1.33%			
easystockalterts	aet	2.58%	45.23	44.12	+1.14	3585131	45.31	44.10	44.09	46.01	25.00		10.28				4.40	
eresearch-fidelity-com	aet	2.59%	45.2300	44.1200	1.1400	3,585,131	45.3100	44.1000	44.0900	46.0100	25.0000	379,500,000	10.11	$16.73b	1.36%	$0.150000		
finance-abc7-com	aet	+2.586%	45.23 usd	44.12	+1.140	3,585,131	45.31	44.10	44.09	46.01	25.00	379,500,000						
finance-abc7chicago-com	aet	+2.586%	45.23 usd	44.12	+1.140	3,585,131	45.31	44.10	44.09	46.01	25.00	379,500,000						
financial-content	aet	+2.586%	45.23 usd	44.12	+1.140	3,585,131	45.31	44.10	44.09	46.01	25.00	379,500,000						
finapps-forbes-com	aet	2.6%	$45.23	44.12	1.14	3,585,131	45.31	44.10	44.09	46.01	25.00	380 mil	10.4	17 bil	1.3	0.60	4.36	
finviz	aet	2.59%	45.23			3,585,031			44.09	-1.70%	81.90%	379.50m	10.37	17.16b		0.60	4.36	
fool	aet	+2.59%	$45.23	$44.12	1.14	3,572,085	$45.31	$44.10	$44.09	$46.01	$25.00		10.10	$17.16b	0.10%	0.60		
foxbusiness	aet		$45.23		+1.14	3,585,131			$44.09									
google-finance	aet	(2.59%)	45.23	44.12	+1.14	3.59m	45.31	44.10		46.01	25.00	384.50m	10.37	17.39b	1.33	0.15	4.36	
howthemarketworks	aet	2.586%	45.23	44.12	1.14	3,580,236	45.31	44.1	44.09									
hpcwire	aet	+2.586%	45.23 usd	44.12	+1.140	3,585,131	45.31	44.10	44.09	46.01	25.00	379,500,000						
insidestocks	aet	+2.59%	45.23	44.12	+1.14	3580336	45.31	44.10					price earnings ratio: 11.45					
investopedia	aet	+2.59 %	$45.23	44.12	+1.14				44.09									
investorguide	aet	+2.59%	45.23	44.12	+1.14		45.31	44.10		46.01	25.00		10.11	17.165b			4.362	
marketintellisearch	aet	2.59 %	$45.23	$44.12	1.14	3537.40k	$45.31	$44.10	$44.09			379.50m	10.11	16.73b	1.36 %		4.36	
marketwatch	aet	+2.59%	$45.22	open: 44.12	+1.14	39,986	$45.31	$44.10	$44.09	$46.01	$26.25		9.88	$16.91b	1.33%	0.15	4.58	
minyanville	aet	+2.586%	45.23 usd	44.12	+1.140	3,585,131	45.31	44.10	44.09	46.01	25.00	379,500,000						
msn-money	aet	+2.59%	45.23	44.12	+1.14	3.59 mil	45.31	44.10	44.09	46.01	25.00	379.50 mil	10.28	16.73 bil	1.36%	0.60	4.36	
nasdaq-com	aet	2.59%	$ 45.23		1.14	3,585,031	$ 45.31	$ 44.10	$ 44.09	$ 46.01	$ 25	379,500,000	10.37	$ 17,164,785,000	1.36 %	$0.600000	$ 4.36	
optimum	aet	+2.59%	45.23 ( 4:15 pm edt)	44.12	+1.14	3,585,031	45.31	44.10	44.09	46.01	25.00	379.50m	10.3	17.2b	1.33	0.60	4.40	
paidcontent	aet	+2.586%	45.23 usd	44.12	+1.140	3,585,131	45.31	44.10	44.09	46.01	25.00	379,500,000						
pc-quote	aet	2.59%	45.23	44.12	1.14	3,585,131	45.31	44.1	44.09	46.01	25.00	369,934,866	10.02045	16,732,154,000		0.15		
personal-wealth-biz	aet	+2.59%	45.23	44.12		3,585,131	45.31	44.10	44.09	46.01	25.00		10.11		0.43	0.19	4.362	
predictwallstreet	aet	+2.59%	45.23		+1.14	3,585,131												
raymond-james	aet	2.59	45.23	44.12	1.14	3,585,131	45.31	44.10	45.23	46.01	25.00		10.19				4.44	
renewable-energy-world	aet	+2.586%	45.23 usd	44.12	+1.140	3,585,131	45.31	44.10	44.09	46.01	25.00	379,500,000						
screamingmedia	aet	+2.59%	$	open: 44.12	+1.14	39,986	$45.31	$44.10	$44.09	$46.01	$26.25		9.88	$16.91b	1.33%	0.15	4.58	
scroli	aet	2.61%	aet 45.24	44.12	1.15	3,148,426	45.31	44.10	44.09	46.01	25.00		10.37				4.36	
simple-stock-quotes	aet	+2.59%	last trade: 45.23		change: 1.140								p/e ratio: 10.11					
smartmoney	aet	(2.59%)	45.23	$44.12	1.14	3,585,131	$45.31	$44.10	$44.09	$46.01	$25.00			16,732,200	1.36%	$0.15		
stocknod	aet	+2.586%	45.23 usd	44.12	+1.140	3,585,131	45.31	44.10	44.09	46.01	25.00	379,500,000						
stockpickr	aet	2.59%	$45.23 1.14 | 2.59%	44.14	1.14	3.58m	45.31	44.10	44.09	46.01	25.00							
stocksmart	aet	.0 %	$43.245	30.41	0	256,723	43.75	43.21										
stocktwits	aet	2.57%	45.23		+1.14													
streetinsider-com	aet	2.59%	45.23	$44.12	+1.14	3,585,131	$45.31	$44.10	$44.09	$46.01	$25.00		10.28				$4.40	
thecramerreport	aet		45.23	44.12	+1.14	3585131	45.31	44.10										
thestree	aet	2.59%	$45.23	44.14	1.14	3583431	45.31	44.1	44.09	-46.01	25.0	3.795e8		1.691052e10				
tickerspy	aet	2.59%	$45.23	44.12	+1.14	3,585,131	45.31	44.10	44.09	46.01	25.00		10.0	16.7b	1.36%	$0.15		
tmx-quotemedia	aet	2.59%	45.230	44.120	1.140	3,585,131	45.310	44.100	44.090	46.010	25.000	379,500,000	10.00	17,164,785,000	1.361	0.150 usd	4.40	
updown	aet	2.59%	$45.23	$44.12	$1.14	3,572,085	$45.31	$44.10	$44.09	$46.01	$25.00	379.50b	9.94	$16.73b			4.43	
wallstreetsurvivor	aet	2.59%	45.23	44.12	1.14	3,580,236	45.31	44.10		46.01	25.00		10.00	$17b	1.40%	0.04 -	4.18	
yahoo-finance	aet	2.59%	45.23	44.12	1.14	3,585,131	45.31	44.10	44.09	46.01	25.00		10.37	17.16b	1.30%	0.60	4.36	
ycharts-com	aet	+2.62%	45.23		+1.16					46.01	25.00		10.28	17.39b	1.27%		4.40	
zacks	aet	(2.59%)	45.23		1.14	vol.  3,585,131	45.31	44.10		46.01	25.00		11.16	16.73 b	1.36	0.60	3.95	
advfn	wsbc	2.14	20.08	19.73	0.42	57685	20.17	19.59										
barchart	wsbc	+2.14%	20.08	19.73	+0.42	68,787	20.17	19.59	19.66	21.27	13.71		13.59	$533.93 m	3.09%	$0.60	+1.43	
barrons	wsbc	2.14%	20.08	19.73	+0.42	57,685	20.17	19.59				26.58 million		$516.99 million	2.99%	$0.15		
bloomberg	wsbc	2.136%	20.080	19.730	0.420	57,685	20.170	19.590		21.44	14.15	26.594mil	14.042	533.998mil	2.888	0.150 regular cash	1.430	
boston-com	wsbc	+2.136%	20.08 usd	19.73	+0.4200	57,685	20.17	19.59	19.66	21.44	14.15	26,593,510						
bostonmerchant	wsbc	+2.136%	20.08 usd	19.73	+0.4200	57,685	20.17	19.59	19.66	21.44	14.15	26,593,510						
business-insider	wsbc	+2.136%	20.08 usd	19.73	+0.4200	57,685	20.17	19.59	19.66	21.44	14.15	26,593,510						
chron	wsbc	+2.136%	20.08 usd	19.73	+0.4200	57,685	20.17	19.59	19.66	21.44	14.15	26,593,510						
cio-com	wsbc	+2.14%	20.08 usd	19.73	+0.4200	57,685	20.17	19.59	19.66	21.44	14.15	26,593,510	14.04	534m	3.2	0.6		
cnn-money	wsbc	+2.14%	20.08	19.73	+0.42	56,777	20.17	19.59	19.66				14.0	$534.0m	2.99%			
easystockalterts	wsbc	2.13%	20.08	19.73	+0.42	57685	20.17	19.59	19.66	21.44	14.15		14.04				1.43	
eresearch-fidelity-com	wsbc	2.14%	20.0800	19.7300	0.4200	57,685	20.1700	19.5900	19.6600	21.4400	14.1500	26,594,000	13.75	$522.84m	3.05%	$0.150000		
finance-abc7-com	wsbc	+2.136%	20.08 usd	19.73	+0.4200	57,685	20.17	19.59	19.66	21.44	14.15	26,593,510						
finance-abc7chicago-com	wsbc	+2.136%	20.08 usd	19.73	+0.4200	57,685	20.17	19.59	19.66	21.44	14.15	26,593,510						
financial-content	wsbc	+2.136%	20.08 usd	19.73	+0.4200	57,685	20.17	19.59	19.66	21.44	14.15	26,593,510						
finapps-forbes-com	wsbc	2.1%	$20.08	19.73	0.42	57,685	20.17	19.59	19.66	21.44	14.15	27 mil	14.0	534 mil	3.0	0.60	1.43	
finviz	wsbc	2.14%	20.08			56,777			19.66	-5.59%	46.46%	26.59m	14.04	533.93m		0.60	1.43	
fool	wsbc	+2.14%	$20.08	$19.73	0.42	56,777	$20.17	$19.59	$19.66	$21.44	$14.15		13.60	$534.00m	4.00%	0.60		
foxbusiness	wsbc		$20.08		+0.42	57,685			$19.66									
google-finance	wsbc	(2.14%)	20.08	19.73	+0.42	57,685.00	20.17	19.59		21.44	14.15	26.59m	14.07	534.00m	2.99	0.15	1.43	
howthemarketworks	wsbc	2.136%	20.08	19.73	0.42	53,581	20.17	19.59	19.66									
hpcwire	wsbc	+2.136%	20.08 usd	19.73	+0.4200	57,685	20.17	19.59	19.66	21.44	14.15	26,593,510						
insidestocks	wsbc	+2.14%	20.08	19.73	+0.42	57685	20.17	19.59										
investopedia	wsbc	+2.14 %	$20.08	19.73	+0.42				19.66									
investorguide	wsbc	+2.14%	20.08	19.73	+0.42		20.17	19.59		21.44	14.15		13.75	534.0m			1.43	
marketintellisearch	wsbc	2.14 %	$20.08	$19.73	0.42	53.20k	$20.17	$19.59	$19.66			26.59m	13.75	0.52b	3.05 %		1.43	
marketwatch	wsbc	+2.14%	$20.08	open: 19.73	+0.42	4,404	$20.17	$19.59	$19.66	$21.44	$14.15		14.07	$516.99m	2.99%	0.15	1.43	
minyanville	wsbc	+2.136%	20.08 usd	19.73	+0.4200	57,685	20.17	19.59	19.66	21.44	14.15	26,593,510						
msn-money	wsbc	+2.14%	20.08	19.73	+0.42	57,685	20.17	19.59	19.66	21.44	14.15	26.59 mil	14.04	522.83 mil	3.05%	0.60	1.43	
nasdaq-com	wsbc	2.14%	$ 20.08	$ 19.73	0.42	57,685	$ 20.17	$ 19.59	$ 19.66	$ 21.44	$ 14.15	26,594,000	14.04	$ 534,007,520	3.05 %	$0.600000	$ 1.43	
optimum	wsbc	+2.14%	20.08 ( 4:30 pm edt)	19.73	+0.42	56,777	20.17	19.59	19.66	21.44	14.15	26.59m	14.0	534.0m	2.99	0.60	1.43	
paidcontent	wsbc	+2.136%	20.08 usd	19.73	+0.4200	57,685	20.17	19.59	19.66	21.44	14.15	26,593,510						
pc-quote	wsbc	2.14%	20.08	19.73	0.42	57,685	20.17	19.59	19.66	21.44	14.15	26,037,749	13.74825	522,838,000		0.15		
personal-wealth-biz	wsbc	+2.14%	20.08	19.73		57,685	20.17	19.59	19.66	21.44	14.15		13.75		2.95	0.58	1.43	
predictwallstreet	wsbc	+2.14%	20.07		+0.42	57,685												
raymond-james	wsbc	2.14	20.08	19.73	0.42	57,685	20.17	19.59	20.08	21.44	14.15		14.04				1.43	
renewable-energy-world	wsbc	+2.136%	20.08 usd	19.73	+0.4200	57,685	20.17	19.59	19.66	21.44	14.15	26,593,510						
screamingmedia	wsbc	+2.14%	$	open: 19.73	+0.42	4,404	$20.17	$19.59	$19.66	$21.44	$14.15		14.07	$516.99m	2.99%	0.15	1.43	
scroli	wsbc	%	wsbc			0												
simple-stock-quotes	wsbc	+2.14%	last trade: 20.08		change: 0.420								p/e ratio: 13.75					
smartmoney	wsbc	(2.14%)	20.08	$19.73	0.42	57,685	$20.17	$19.59	$19.66	$21.44	$14.15			522,300	3.05%	$0.15		
stocknod	wsbc	+2.136%	20.08 usd	19.73	+0.4200	57,685	20.17	19.59	19.66	21.44	14.15	26,593,510						
stockpickr	wsbc	2.14%	$20.08 0.42 | 2.14%	19.73	0.42	56.78k	20.17	19.59	19.66	21.44	14.15							
stocksmart	wsbc	.0 %	$19.1	19.33	0	23,282	19.63	18.66										
stocktwits	wsbc	1.88%	20.03		+0.37													
streetinsider-com	wsbc	2.14%	20.08	$19.73	+0.42	57,685	$20.17	$19.59	$19.66	$21.44	$14.15		14.04				$1.43	
thecramerreport	wsbc		20.08	19.73	+0.42	57685	20.17	19.59										
thestree	wsbc	2.14%	$20.08	19.73	0.42	56777	20.17	19.59	19.66	-21.44	14.15	2.659351e7		5.16977834e8				
tickerspy	wsbc	2.14%	$20.08	19.73	+0.42	56,777	20.17	19.59	19.66	21.44	14.15		13.7	522.2m	3.05%	$0.15		
tmx-quotemedia	wsbc	2.14%	20.080	19.730	0.420	57,685	20.170	19.590	19.660	21.440	14.150	26,593,510	13.70	533,997,681	2.988	0.150 usd	1.43	
updown	wsbc	2.14%	$20.08	$19.73	$0.42	52,440	$20.17	$19.59	$19.66	$21.44	$14.15	26.59b	13.78	$522m			1.43	
wallstreetsurvivor	wsbc	2.14%	20.08	19.73	0.42	53,581	20.17	19.59		21.44	14.15		13.70	$522m	3.10%	0.56 -	1.34	
yahoo-finance	wsbc	2.14%	20.08	19.73	0.42	57,685	20.17	19.59	19.66	21.44	14.15		14.04	533.99m	3.10%	0.60	1.43	
ycharts-com	wsbc	+1.88%	20.03		+0.37					21.44	14.15		14.01	532.60m	3.04%		1.43	
zacks	wsbc	(2.14%)	20.08		0.42	vol.  57,685	20.17	19.59		21.44	14.15		13.75	522.84 m	3.05	0.60	1.43	
advfn	lb	0.00	19.25		0.0													
barchart	lb	-0.05%	19.25	19.25	-0.01	107,400	19.26	19.24	19.26	19.41	9.33		16.32	$304.73 m			+1.12	
barrons	lb																	
bloomberg	lb																	
boston-com	lb	0.00%	19.25 usd		+0.00	0	19.25	19.25	19.25	19.41	9.540	15,830,397						
bostonmerchant	lb	0.00%	19.25 usd		+0.00	0	19.25	19.25	19.25	19.41	9.540	15,830,397						
business-insider	lb	0.00%	19.25 usd		+0.00	0	19.25	19.25	19.25	19.41	9.540	15,830,397						
chron	lb	0.00%	19.25 usd		+0.00	0	19.25	19.25	19.25	19.41	9.540	15,830,397						
cio-com	lb	0.00%	19.25 usd		+0.00	0	19.25	19.25	19.25	19.41	9.540	15,830,397	17.19	305m				
cnn-money	lb																	
easystockalterts	lb	0.00%	19.25	9.79	+0.00	23795	19.25	19.25	19.25	19.41	9.54		17.19				1.12	
finance-abc7-com	lb	0.00%	19.25 usd		+0.00	0	19.25	19.25	19.25	19.41	9.540	15,830,397						
finance-abc7chicago-com	lb	0.00%	19.25 usd		+0.00	0	19.25	19.25	19.25	19.41	9.540	15,830,397						
financial-content	lb	0.00%	19.25 usd		+0.00	0	19.25	19.25	19.25	19.41	9.540	15,830,397						
finapps-forbes-com	lb	%										0 mil		0 mil				
finviz	lb	0.00%	19.25			0			19.25	-0.82%	101.78%	15.83m	17.19	304.73m			1.12	
fool	lb	0%	$19.25	$0.00	0.00	0	$19.26	$19.24	$19.26	$19.41	$9.54		17.20	$304.74m				
foxbusiness	lb		$19.25		-0.01	107,458			$19.26									
google-finance	lb	(0.75%)	44.56	44.31	+0.33	47,498.00	44.56	44.25		55.87	41.26	23.92m	9.36	1.07b	3.77	0.42	4.76	
howthemarketworks	lb	0%	19.25	19.25	0	107,458	19.26	19.24	19.25									
hpcwire	lb	0.00%	19.25 usd		+0.00	0	19.25	19.25	19.25	19.41	9.540	15,830,397						
insidestocks	lb	-0.05%	19.25	19.25	-0.01	107400	19.26	19.24										
investorguide	lb		0.00															
marketintellisearch	lb	0.79 %	$17.93	$17.87	0.14	213.90k	$18.00	$17.79	$17.79			15.83m	17.19	0.30b	0.0 %		1.12	
marketwatch	lb	+0.75%	$44.56	open: 44.31	+0.33	47,498	$44.56	$44.25	$44.23	$55.87	$41.26		9.36	$1.06b	3.77%	0.42	4.76	
minyanville	lb	0.00%	19.25 usd		+0.00	0	19.25	19.25	19.25	19.41	9.540	15,830,397						
msn-money	lb		0.00							19.41	9.54	15.83 mil		304.74 mil			1.12	
optimum	lb	-	19.25 (06.28.11  6:40 pm edt)		-		19.25	19.25	19.25	19.41	9.54	15.83m	17.2	304.7m			1.12	
paidcontent	lb	0.00%	19.25 usd		+0.00	0	19.25	19.25	19.25	19.41	9.540	15,830,397						
pc-quote	lb	0.00%				0						0		0				
personal-wealth-biz	lb					0												
raymond-james	lb																	
renewable-energy-world	lb	0.00%	19.25 usd		+0.00	0	19.25	19.25	19.25	19.41	9.540	15,830,397						
screamingmedia	lb	+0.75%	$	open: 44.31	+0.33	47,498	$44.56	$44.25	$44.23	$55.87	$41.26		9.36	$1.06b	3.77%	0.42	4.76	
scroli	lb	%	lb			0												
simple-stock-quotes	lb		last trade: 0.00		change: 0.000													
stocknod	lb	0.00%	19.25 usd		+0.00	0	19.25	19.25	19.25	19.41	9.540	15,830,397						
stockpickr	lb	-0.05%	$19.25 -0.01 | -0.05%	19.25	-0.01	107.46k	19.26	19.24	19.26	19.41	9.54							
stocksmart	lb	.0 %	$19.15	15.92	0	50,195	19.17	19.14										
stocktwits	lb	-0.05%	19.25		-0.01													
streetinsider-com	lb	-0%	19.25	$9.79		23,795	$19.25	$19.25	$19.25	$19.41	$9.54		17.19				$1.12	
thecramerreport	lb		0.00															
thestree	lb	-0.05%	$19.25	19.25	-0.01	107458	19.26	19.24	19.26	-19.41	9.54	1.5830397e7		3.04735142e8				
tickerspy	lb	0.00%	$19.25	19.25	0.00	107,458	19.26	19.24	19.25	19.41	9.54		17.4	304.6m	0.00%	$0.00		
tmx-quotemedia	lb	0.00%	19.250		0.00	0			19.250	19.410	9.540	15,830,397	17.20	304,735,142			1.12	
updown	lb	0.00%	$19.25		$0.00	0			$19.25	$19.41	$9.54	15.83b	16.96	$305m			1.14	
wallstreetsurvivor	lb	0.00%	19.25	19.25	0.00	107,458	19.26	19.24		19.41	9.54		17.20	$305m			0.93	
yahoo-finance	lb	2.73%	33.81	33.01	0.90	25,995	34.09	32.98	32.91	44.06	25.10		18.01	348.28m	0.30%	0.10	1.88	
ycharts-com	lb	+0.00%	19.25		+0.00					19.41	9.54		17.19	304.73m	0.00%		1.12	
zacks	lb		19.25			vol.  0				19.41	9.54			0.00 m	0.00	0.00	1.18	
advfn	adp	2.30	53.89	52.56	1.21	2951543	53.99	52.48										
barchart	adp	+2.30%	53.89	52.56	+1.21	2,430,654	53.99	52.48	52.68	54.75	37.27		21.44	$26.75 b	2.74%	$1.44	+2.45	
barrons	adp	2.30%	53.89	52.56	+1.21	2.948m	53.99	52.48				503.70 million		$26.25 billion	2.67%	$0.36		
bloomberg	adp	2.297%	53.890	52.560	1.210	2,951,543	53.990	52.480		55.12	38.41	499.705mil	21.730	26,929.090mil	2.635	0.360 regular cash	2.480	
boston-com	adp	+2.297%	53.89 usd	52.56	+1.210	2,950,193	53.99	52.48	52.68	54.96	38.41	499,704,802						
bostonmerchant	adp	+2.297%	53.89 usd	52.56	+1.210	2,950,193	53.99	52.48	52.68	54.96	38.41	499,704,802						
business-insider	adp	+2.297%	53.89 usd	52.56	+1.210	2,950,193	53.99	52.48	52.68	54.96	38.41	499,704,802						
chron	adp	+2.297%	53.89 usd	52.56	+1.210	2,950,193	53.99	52.48	52.68	54.96	38.41	499,704,802						
cio-com	adp	+2.30%	53.89 usd	52.56	+1.210	2,950,193	53.99	52.48	52.68	54.96	38.41	499,704,802	22.00	27b	2.8	1.44		
cnn-money	adp	+2.30%	53.89	52.56	+1.21	2,951,214	53.99	52.48	52.68				22.0	$26.9b	2.67%			
easystockalterts	adp	2.28%	53.88	52.56	+1.20	2755058	53.99	52.48	52.68	55.12	38.41		21.99				2.45	
eresearch-fidelity-com	adp	2.30%	53.8900	52.5600	1.2100	2,951,543	53.9900	52.4800	52.6800	55.1200	38.4100	499,705,000	21.50	$26.32b	2.73%	$0.360000		
finance-abc7-com	adp	+2.297%	53.89 usd	52.56	+1.210	2,950,193	53.99	52.48	52.68	54.96	38.41	499,704,802						
finance-abc7chicago-com	adp	+2.297%	53.89 usd	52.56	+1.210	2,950,193	53.99	52.48	52.68	54.96	38.41	499,704,802						
financial-content	adp	+2.297%	53.89 usd	52.56	+1.210	2,950,193	53.99	52.48	52.68	54.96	38.41	499,704,802						
finapps-forbes-com	adp	2.3%	$53.89	52.56	1.21	2,951,543	53.99	52.48	52.68	55.12	38.41	500 mil	22.0	27 bil	2.7	1.44	2.45	
finviz	adp	2.32%	53.90			2,924,787			52.68	-1.55%	44.64%	499.70m	21.50	26.32b		1.44	2.45	
fool	adp	+2.43%	$53.96	$52.56	1.28	2,431,596	$53.99	$52.48	$52.68	$55.12	$38.41		21.40	$26.96b	3.30%	1.44		
foxbusiness	adp		$53.89		+1.21	2,951,543			$52.68									
google-finance	adp	(2.30%)	53.89	52.56	+1.21	2.95m	53.99	52.48		55.12	38.41	499.70m	22.02	26.93b	2.67	0.36	2.45	
howthemarketworks	adp	2.297%	53.89	52.56	1.21	2,949,993	53.99	52.48	52.68									
hpcwire	adp	+2.297%	53.89 usd	52.56	+1.210	2,950,193	53.99	52.48	52.68	54.96	38.41	499,704,802						
insidestocks	adp	+2.33%	53.91	52.56	+1.23	2285374	53.99	52.48					price earnings ratio: 22.00					
investopedia	adp	+2.33 %	$53.91	52.56	+1.23				52.68									
investorguide	adp	+2.30%	53.89	52.60	+1.21		53.99	52.48		55.12	38.41		21.52	26.929b			2.448	
marketintellisearch	adp	2.3 %	$53.89	$52.56	1.21	2915.10k	$53.99	$52.48	$52.68			499.70m	21.50	26.32b	2.73 %		2.45	
marketwatch	adp	+2.30%	$53.90	open: 52.56	+1.21	18,687	$53.99	$52.48	$52.68	$55.12	$38.41		22.14	$26.25b	2.67%	0.36	2.43	
minyanville	adp	+2.297%	53.89 usd	52.56	+1.210	2,950,193	53.99	52.48	52.68	54.96	38.41	499,704,802						
msn-money	adp	+2.30%	53.89	52.56	+1.21	2.95 mil	53.99	52.48	52.68	55.12	38.41	499.70 mil	22.00	26.32 bil	2.73%	1.44	2.45	
nasdaq-com	adp	2.3%	$ 53.89	$ 52.56	1.21	2,951,543	$ 53.99	$ 52.48	$ 52.68	$ 55.12	$ 38.41	499,705,000	22	$ 26,929,102,450	2.73 %	$1.440000	$ 2.45	
optimum	adp	+2.33%	53.91 ( 3:55 pm edt)	52.56	+1.23	2,638,997	53.99	52.48	52.68	55.12	38.41	499.70m	22.0	26.9b	2.67	1.44	2.45	
paidcontent	adp	+2.297%	53.89 usd	52.56	+1.210	2,950,193	53.99	52.48	52.68	54.96	38.41	499,704,802						
pc-quote	adp	2.30%	53.89	52.56	1.21	2,957,618	53.99	52.48	52.68	55.12	38.41	488,485,044	21.50204	26,324,459,000		0.36		
personal-wealth-biz	adp	+2.30%	53.89	52.60		2,951,143	53.99	52.48	52.68	55.12	38.41		21.52		2.70	1.42	2.448	
predictwallstreet	adp	+0.11%	52.59		+0.06	1,548,820												
raymond-james	adp	2.30	53.89	52.56	1.21	2,951,543	53.99	52.48	53.89	55.12	38.41		21.82				2.47	
renewable-energy-world	adp	+2.297%	53.89 usd	52.56	+1.210	2,950,193	53.99	52.48	52.68	54.96	38.41	499,704,802						
screamingmedia	adp	+2.30%	$	open: 52.56	+1.21	18,687	$53.99	$52.48	$52.68	$55.12	$38.41		22.14	$26.25b	2.67%	0.36	2.43	
scroli	adp	2.30%	adp 53.89	52.56	1.21	2,533,842	53.99	52.48	52.68	55.12	38.41		22.02				2.45	
simple-stock-quotes	adp	+2.30%	last trade: 53.89		change: 1.210								p/e ratio: 21.52					
smartmoney	adp	(2.30%)	53.89	$52.56	1.21	2,951,543	$53.99	$52.48	$52.68	$55.12	$38.41			26,324,400	2.73%	$0.36		
stocknod	adp	+2.297%	53.89 usd	52.56	+1.210	2,950,193	53.99	52.48	52.68	54.96	38.41	499,704,802						
stockpickr	adp	2.30%	$53.89 1.21 | 2.30%	52.56	1.21	2.95m	53.99	52.48	52.68	55.12	38.41							
stocksmart	adp	.0 %	$54.46	46.34	0	498,881	55.1	54.45										
stocktwits	adp	2.30%	53.89		+1.21													
streetinsider-com	adp	2.28%	53.88	$52.56	+1.20	2,755,058	$53.99	$52.48	$52.68	$55.12	$38.41		21.99				$2.45	
thecramerreport	adp		53.89	52.60	+1.21	2951143	53.99	52.48										
thestree	adp	2.3%	$53.89	52.56	1.21	2947684	53.99	52.48	52.68	-55.12	38.41	4.99704802e8		2.6249493249e10				
tickerspy	adp	2.30%	$53.89	52.56	+1.21	2,951,343	53.99	52.48	52.68	55.12	38.41		21.5	26.2b	2.73%	$0.36		
tmx-quotemedia	adp	2.30%	53.890	52.560	1.210	2,935,013	53.990	52.480	52.680	55.120	38.410	499,704,802	21.50	26,929,091,780	2.733	0.360 usd	2.45	
updown	adp	2.30%	$53.89	$52.56	$1.21	2,947,684	$53.99	$52.48	$52.68	$55.12	$38.41		21.32	$26.32b				
wallstreetsurvivor	adp	2.30%	53.89	52.56	1.21	2,949,993	53.99	52.48		55.12	38.41		21.50	$26b	2.70%	1.35 -	2.41	
yahoo-finance	adp	2.30%	53.89	52.60	1.21	2,951,143	53.99	52.48	52.68	55.12	38.41		22.01	26.93b	2.70%	1.44	2.45	
ycharts-com	adp	+2.30%	53.89		+1.21					55.12	38.41		22.00	26.75b	2.64%		2.45	
zacks	adp	(2.30%)	53.89		1.21	vol.  2,951,543	53.99	52.48		55.12	38.41		21.5	26.32 b	2.73	1.44	2.45	
advfn	hp	2.04	67.47	66.23	1.35	1357073	67.54	65.25										
barchart	hp	+2.04%	67.47	66.14	+1.35	1,357,073	67.54	65.25	66.12	70.40	35.44		19.78	$7.19 b	0.37%	$0.24	+2.30	
barrons	hp	2.04%	67.47	66.23	+1.35	1.356m	67.54	65.25				107.40 million		$6.90 billion	0.41%	$0.07		
bloomberg	hp	2.042%	67.470	66.230	1.350	1,357,073	67.540	65.250		70.47	35.56	106.970mil	21.084	7,217.247mil	0.356	0.070 regular cash	3.200	
boston-com	hp	+2.042%	67.47 usd	66.23	+1.350	1,357,073	67.54	65.25	66.12	70.47	35.56	106,969,709						
bostonmerchant	hp	+2.042%	67.47 usd	66.23	+1.350	1,357,073	67.54	65.25	66.12	70.47	35.56	106,969,709						
business-insider	hp	+2.042%	67.47 usd	66.23	+1.350	1,357,073	67.54	65.25	66.12	70.47	35.56	106,969,709						
chron	hp	+2.042%	67.47 usd	66.23	+1.350	1,357,073	67.54	65.25	66.12	70.47	35.56	106,969,709						
cio-com	hp	+2.04%	67.47 usd	66.23	+1.350	1,357,073	67.54	65.25	66.12	70.47	35.56	106,969,709	20.76	7b	0.5	0.28		
cnn-money	hp	+2.04%	67.47	66.14	+1.35	1,357,073	67.54	65.25	66.12				20.8	$7.2b	0.41%			
easystockalterts	hp	2.04%	67.47	66.23	+1.35	1357073	67.54	65.25	66.12	70.47	35.56		20.76				3.25	
eresearch-fidelity-com	hp	2.04%	67.4700	66.2300	1.3500	1,357,073	67.5400	65.2500	66.1200	70.4700	35.5600	106,970,000	20.34	$7.07b	0.42%	$0.070000		
finance-abc7-com	hp	+2.042%	67.47 usd	66.23	+1.350	1,357,073	67.54	65.25	66.12	70.47	35.56	106,969,709						
finance-abc7chicago-com	hp	+2.042%	67.47 usd	66.23	+1.350	1,357,073	67.54	65.25	66.12	70.47	35.56	106,969,709						
financial-content	hp	+2.042%	67.47 usd	66.23	+1.350	1,357,073	67.54	65.25	66.12	70.47	35.56	106,969,709						
finapps-forbes-com	hp	2.0%	$67.47	66.23	1.35	1,357,073	67.54	65.25	66.12	70.47	35.56	107 mil	29.3	7 bil	0.4	0.28	2.30	
finviz	hp	2.04%	67.47			1,357,073			66.12	-4.16%	90.36%	106.97m	20.34	7.07b		0.28	3.25	
fool	hp	+2.04%	$67.47	$66.23	1.35	1,357,073	$67.54	$65.25	$66.12	$70.47	$35.56		28.00	$7.22b	0.50%	0.28		
foxbusiness	hp		$67.47		+1.35	1,357,073			$66.12									
google-finance	hp	(2.04%)	67.47	66.23	+1.35	1.36m	67.54	65.25		70.47	35.56	106.97m	20.77	7.22b	0.41	0.07	3.25	
howthemarketworks	hp	2.042%	67.47	66.23	1.35	1,355,759	67.54	65.25	66.12									
hpcwire	hp	+2.042%	67.47 usd	66.23	+1.350	1,357,073	67.54	65.25	66.12	70.47	35.56	106,969,709						
insidestocks	hp	+2.04%	67.47	66.14	+1.35	1355759	67.54	65.25					price earnings ratio: 20.82					
investopedia	hp	+2.04 %	$67.47	66.23	+1.35				66.12									
investorguide	hp	+2.04%	67.47	66.23	+1.35		67.54	65.25		70.47	35.56		28.71	7.217b			2.303	
marketintellisearch	hp	2.04 %	$67.47	$66.23	1.35	1342.20k	$67.54	$65.25	$66.12			106.97m	20.34	7.07b	0.42 %		3.25	
marketwatch	hp	+2.04%	$67.47	open: 66.23	+1.35	3,505	$67.54	$65.25	$66.12	$70.47	$35.56		20.84	$6.90b	0.41%	0.07	3.24	
minyanville	hp	+2.042%	67.47 usd	66.23	+1.350	1,357,073	67.54	65.25	66.12	70.47	35.56	106,969,709						
msn-money	hp	+2.04%	67.47	66.23	+1.35	1.36 mil	67.54	65.25	66.12	70.47	35.56	106.97 mil	20.76	7.07 bil	0.42%	0.28	2.30	
nasdaq-com	hp	2.04%	$ 67.47		1.35	1,357,073	$ 67.54	$ 65.25	$ 66.12	$ 70.47	$ 35.56	106,970,000	29.33	$ 7,217,265,900	0.36 %	$0.240000	$ 2.30	
optimum	hp	+2.04%	67.47 ( 4:15 pm edt)	66.23	+1.35	1,357,073	67.54	65.25	66.12	70.47	35.56	106.97m	20.8	7.2b	0.36	0.24	3.25	
paidcontent	hp	+2.042%	67.47 usd	66.23	+1.350	1,357,073	67.54	65.25	66.12	70.47	35.56	106,969,709						
pc-quote	hp	2.04%	67.47	66.23	1.35	1,357,073	67.54	65.25	66.12	70.47	35.56	104,829,649	20.34462	7,072,856,000		0.07		
personal-wealth-biz	hp	+2.04%	67.47	66.23		1,357,073	67.54	65.25	66.12	70.47	35.56		28.71		0.36	0.24	2.303	
predictwallstreet	hp	+2.04%	67.47		+1.35	1,357,073												
raymond-james	hp	2.04	67.47	66.23	1.35	1,357,073	67.54	65.25	67.47	70.47	35.56		20.51				3.29	
renewable-energy-world	hp	+2.042%	67.47 usd	66.23	+1.350	1,357,073	67.54	65.25	66.12	70.47	35.56	106,969,709						
screamingmedia	hp	+2.04%	$	open: 66.23	+1.35	3,505	$67.54	$65.25	$66.12	$70.47	$35.56		20.84	$6.90b	0.41%	0.07	3.24	
scroli	hp	2.04%	hp 67.47	66.23	1.35	1,179,400	67.53	65.25	66.12	70.47	35.56		20.77				3.25	
simple-stock-quotes	hp	+2.04%	last trade: 67.47		change: 1.350								p/e ratio: 28.71					
smartmoney	hp	(2.04%)	67.47	$66.23	1.35	1,357,073	$67.54	$65.25	$66.12	$70.47	$35.56			7,072,800	0.42%	$0.07		
stocknod	hp	+2.042%	67.47 usd	66.23	+1.350	1,357,073	67.54	65.25	66.12	70.47	35.56	106,969,709						
stockpickr	hp	2.04%	$67.47 1.35 | 2.04%	66.14	1.35	1.36m	67.54	65.25	66.12	70.47	35.56							
stocksmart	hp	.0 %	$62.65	48.91	0	237,224	64.13	62.26										
stocktwits	hp	2.04%	67.47		+1.35													
streetinsider-com	hp	2.04%	67.47	$66.23	+1.35	1,357,073	$67.54	$65.25	$66.12	$70.47	$35.56		20.76				$3.25	
thecramerreport	hp		67.47	66.23	+1.35	1357073	67.54	65.25										
thestree	hp	2.04%	$67.47	66.14	1.35	1357073	67.54	65.25	66.12	-70.47	35.56	1.06969709e8		6.896337139e9				
tickerspy	hp	2.04%	$67.47	66.23	+1.35	1,357,073	67.54	65.25	66.12	70.47	35.56		20.3	7.0b	0.42%	$0.07		
tmx-quotemedia	hp	2.04%	67.470	66.230	1.350	1,357,073	67.540	65.250	66.120	70.470	35.560	106,969,709	28.70	7,217,246,266	0.423	0.070 usd	2.30	
updown	hp	2.04%	$67.47	$66.23	$1.35	1,353,368	$67.54	$65.25	$66.12	$70.47	$35.56	106.97b	28.12	$7.07b			2.35	
wallstreetsurvivor	hp	2.04%	67.47	66.23	1.35	1,355,759	67.54	65.25		70.47	35.56		28.70	$7b	0.40%	0.21 -	1.45	
yahoo-finance	hp	2.04%	67.47	66.23	1.35	1,357,073	67.54	65.25	66.12	70.47	35.56		29.30	7.22b	0.40%	0.28	2.30	
ycharts-com	hp	+2.12%	67.47		+1.40					70.47	35.56		29.33	7.19b	0.49%		2.30	
zacks	hp	(2.04%)	67.47		1.35	vol.  1,357,073	67.54	65.25		70.47	35.56		20.28	7.07 b	0.36	0.24	3.26	
advfn	ht	3.05	5.74	5.59	0.17	1036217	5.75	5.5435										
barchart	ht	+3.05%	5.74	5.59	+0.17	1,036,217	5.75	5.54	5.57	6.88	4.06		15.72	$971.61 m	4.24%	$0.24	-0.12	
barrons	ht	3.05%	5.74	5.59	+0.17	1.018m	5.75	5.544				134.37 million		$961.05 million	4.18%	$0.06		
bloomberg	ht	3.052%	5.740	5.590	0.170	1,036,217	5.750	5.544		6.94	4.16	169.797mil		974.634mil	3.659	0.060 regular cash	-0.090	
boston-com	ht	+3.052%	5.740 usd	5.590	+0.1700	1,036,217	5.750	5.543	5.570	6.940	4.160	169,796,897						
bostonmerchant	ht	+3.052%	5.740 usd	5.590	+0.1700	1,036,217	5.750	5.543	5.570	6.940	4.160	169,796,897						
business-insider	ht	+3.052%	5.740 usd	5.590	+0.1700	1,036,217	5.750	5.543	5.570	6.940	4.160	169,796,897						
chron	ht	+3.052%	5.740 usd	5.590	+0.1700	1,036,217	5.750	5.543	5.570	6.940	4.160	169,796,897						
cio-com	ht	+3.05%	5.740 usd	5.590	+0.1700	1,036,217	5.750	5.543	5.570	6.940	4.160	169,796,897		975m	4.4	0.24		
cnn-money	ht	+3.05%today&rsquo;s change	5.74data as of 4:02pm et	5.59	+0.17	1,036,217	5.75	5.54	5.57				nm	$974.6m	4.18%			
easystockalterts	ht	3.04%	5.74	5.59	+0.17	1036217	5.75	5.54	5.57	6.94	4.16						-0.14	
eresearch-fidelity-com	ht	3.05%	5.7400	5.5900	0.1700	1,036,217	5.7500	5.5435	5.5700	6.9400	4.1600	169,797,000		$945.77m	3.77%	$0.060000		
finance-abc7-com	ht	+3.052%	5.740 usd	5.590	+0.1700	1,036,217	5.750	5.543	5.570	6.940	4.160	169,796,897						
finance-abc7chicago-com	ht	+3.052%	5.740 usd	5.590	+0.1700	1,036,217	5.750	5.543	5.570	6.940	4.160	169,796,897						
financial-content	ht	+3.052%	5.740 usd	5.590	+0.1700	1,036,217	5.750	5.543	5.570	6.940	4.160	169,796,897						
finapps-forbes-com	ht	3.0%	$5.74	5.59	0.17	1,036,217	5.75	5.54	5.57	6.94	4.16	170 mil		975 mil	4.2	0.24	-0.12	
finviz	ht	3.05%	5.74			1,036,217			5.57	-15.71%	43.14%	169.80m		974.65m		0.24	-0.09	
fool	ht	+3.05%	$5.74	$5.59	0.17	1,036,217	$5.75	$5.54	$5.57	$6.94	$4.16		0.00	$974.63m	5.50%	0.24		
foxbusiness	ht		$5.74		+0.17	1,041,748			$5.57									
google-finance	ht	(3.05%)	5.74	5.59	+0.17	1.04m	5.75	5.54		6.94	4.16	169.80m		974.63m	4.18	0.06	-0.09	
howthemarketworks	ht	3.052%	5.74	5.59	0.17	1,017,968	5.75	5.5435	5.57									
hpcwire	ht	+3.052%	5.740 usd	5.590	+0.1700	1,036,217	5.750	5.543	5.570	6.940	4.160	169,796,897						
insidestocks	ht	+3.05%	5.74	5.59	+0.17	1017968	5.75	5.54					price earnings ratio: 15.94					
investopedia	ht	+3.05 %	$5.74	5.59	+0.17				5.57									
investorguide	ht	+3.05%	5.74	5.59	+0.17		5.75	5.5435		6.94	4.16			974.6m			-0.134	
marketintellisearch	ht	3.05 %	$5.74	$5.59	0.17	884.80k	$5.75	$5.54	$5.57			169.80m	0.00	0.95b	4.31 %		-0.09	
marketwatch	ht	+3.05%	$5.74	open: 5.59	+0.17	24,080	$5.75	$5.54	$5.57	$6.94	$4.16			$961.05m	4.18%	0.06		
minyanville	ht	+3.052%	5.740 usd	5.590	+0.1700	1,036,217	5.750	5.543	5.570	6.940	4.160	169,796,897						
msn-money	ht	+3.05%	5.74	5.59	+0.17	1.04 mil	5.75	5.54	5.57	6.94	4.16	169.80 mil	-63.78	945.77 mil	4.31%	0.24	-0.09	
nasdaq-com	ht	3.05%	$ 5.74		0.17	1,036,217	$ 5.75	$ 5.5435	$ 5.57	$ 6.94	$ 4.16	169,797,000		$ 974,634,780	4.31 %	$0.240000	$ -0.12	
optimum	ht	+3.05%	5.74 ( 4:15 pm edt)	5.59	+0.17	1,036,217	5.75	5.54	5.57	6.94	4.16	169.80m		974.6m	3.48	0.20	-0.14	
paidcontent	ht	+3.052%	5.740 usd	5.590	+0.1700	1,036,217	5.750	5.543	5.570	6.940	4.160	169,796,897						
pc-quote	ht	3.05%	5.74	5.59	0.17	1,036,217	5.75	5.5435	5.57	6.94	4.16	164,768,171	-61.88889	945,769,000		0.06		
personal-wealth-biz	ht	+3.05%	5.74	5.59		1,041,748	5.75	5.5435	5.57	6.94	4.16				3.77	0.21	-0.134	
predictwallstreet	ht	+3.05%	5.74		+0.17	1,036,217												
raymond-james	ht	3.05	5.74	5.59	0.17	1,036,217	5.75	5.54	5.74	6.94	4.16						-0.12	
renewable-energy-world	ht	+3.052%	5.740 usd	5.590	+0.1700	1,036,217	5.750	5.543	5.570	6.940	4.160	169,796,897						
screamingmedia	ht	+3.05%	$	open: 5.59	+0.17	18,549	$5.75	$5.54	$5.57	$6.94	$4.16			$916.90m	4.18%	0.06		
scroli	ht	%	ht			0												
simple-stock-quotes	ht	+3.05%	last trade: 5.74		change: 0.170													
smartmoney	ht	(3.05%)	5.74	$5.59	0.17	1,036,217	$5.75	$5.54	$5.57	$6.94	$4.16			945,800	4.31%	$0.06		
stocknod	ht	+3.052%	5.740 usd	5.590	+0.1700	1,036,217	5.750	5.543	5.570	6.940	4.160	169,796,897						
stockpickr	ht	3.05%	$5.74 0.17 | 3.05%	5.60	0.17	1.04m	5.75	5.54	5.57	6.94	4.16							
stocksmart	ht	.0 %	$5.83	6.58	0	106,091	6.11	5.81										
stocktwits	ht	3.05%	5.74		+0.17													
streetinsider-com	ht	3.05%	5.74	$5.59	+0.17	1,036,217	$5.75	$5.54	$5.57	$6.94	$4.16						$-0.14	
thecramerreport	ht		5.74	5.59	+0.17	1036217	5.75	5.5435										
thestree	ht	3.05%	$5.74	5.6	0.17	1036217	5.75	5.54	5.57	-6.94	4.16	1.69796897e8		9.61050437e8				
tickerspy	ht	3.05%	$5.74	5.59	+0.17	1,036,217	5.75	5.54	5.57	6.94	4.16		-61.9	945.5m	4.31%	$0.06		
tmx-quotemedia	ht	3.05%	5.740	5.590	0.170	1,041,748	5.750	5.544	5.570	6.940	4.160	169,796,897		974,634,189	4.309	0.060 usd	-0.13	
updown	ht	3.05%	$5.74	$5.59	$0.17	1,009,341	$5.75	$5.54	$5.57	$6.94	$4.16	169.79b		$946m			-0.13	
wallstreetsurvivor	ht	3.05%	5.74	5.59	0.17	1,017,968	5.75	5.54		6.94	4.16			$946m	4.30%	0.20 -	-0.16	
yahoo-finance	ht	3.05%	5.74	5.59	0.17	1,036,217	5.75	5.54	5.57	6.94	4.16			974.63m	4.20%	0.24	-0.13	
ycharts-com	ht	+3.05%	5.74		+0.17					6.94	4.16			971.61m	4.37%		-0.09	
zacks	ht	(3.05%)	5.74		0.17	vol.  1,036,217	5.75	5.54		6.94	4.16		15.47	945.77 m	4.31	0.24	.36	
advfn	ebsb	0.07	13.7	13.63	0.01	11480	13.8	13.25										
barchart	ebsb	+0.07%	13.70	13.63	+0.01	14,609	13.80	13.25	13.69	14.30	9.85		19.15	$307.84 m			+0.63	
barrons	ebsb	0.07%	13.70	13.63	+0.01	11,480	13.80	13.25				22.08 million		$304.80 million	ebsb has not issued dividends in more than 1 year.			
bloomberg	ebsb	0.073%	13.700	13.630	0.010	11,480	13.800	13.250		14.30	9.85	22.412mil	17.792	307.050mil			0.770	
boston-com	ebsb	+0.0730%	13.70 usd	13.63	+0.0100	11,480	13.80	13.25	13.69	14.30	9.850	22,412,374						
bostonmerchant	ebsb	+0.0730%	13.70 usd	13.63	+0.0100	11,480	13.80	13.25	13.69	14.30	9.850	22,412,374						
business-insider	ebsb	+0.0730%	13.70 usd	13.63	+0.0100	11,480	13.80	13.25	13.69	14.30	9.850	22,412,374						
chron	ebsb	+0.0730%	13.70 usd	13.63	+0.0100	11,480	13.80	13.25	13.69	14.30	9.850	22,412,374						
cio-com	ebsb	+0.07%	13.70 usd	13.63	+0.0100	11,480	13.80	13.25	13.69	14.30	9.850	22,412,374	21.75	307m				
cnn-money	ebsb	+0.07%today&rsquo;s change	13.70data as of 4:00pm et	13.63	+0.01	10,341	13.80	13.25	13.69				21.7	$307.0m				
easystockalterts	ebsb	0.07%	13.70	13.63	+0.01	11480	13.80	13.25	13.69	14.30	9.85		21.75				0.63	
eresearch-fidelity-com	ebsb	0.07%	13.7000	13.6300	0.0100	11,480	13.8000	13.2500	13.6900	14.3000	9.8500	22,412,000	21.73	$306.82m				
finance-abc7-com	ebsb	+0.0730%	13.70 usd	13.63	+0.0100	11,480	13.80	13.25	13.69	14.30	9.850	22,412,374						
finance-abc7chicago-com	ebsb	+0.0730%	13.70 usd	13.63	+0.0100	11,480	13.80	13.25	13.69	14.30	9.850	22,412,374						
financial-content	ebsb	+0.0730%	13.70 usd	13.63	+0.0100	11,480	13.80	13.25	13.69	14.30	9.850	22,412,374						
finapps-forbes-com	ebsb	0.1%	$13.70	13.63	0.01	11,480	13.80	13.25	13.69	14.30	9.85	22 mil	21.8	307 mil	0.0	0.00	0.63	
finviz	ebsb	0.07%	13.70			11,480			13.69	-4.20%	39.09%	22.41m	22.10	307.02m			0.62	
fool	ebsb	+0.07%	$13.70	$13.63	0.01	11,480	$13.80	$13.25	$13.69	$14.30	$9.85		21.60	$307.05m				
foxbusiness	ebsb		$13.70		+0.01	11,825			$13.69									
google-finance	ebsb	(0.07%)	13.70	13.63	+0.01	11,480.00	13.80	13.25		14.30	9.85	22.41m	22.03	307.05m			0.62	
howthemarketworks	ebsb	0.073%	13.7	13.63	0.01	10,112	13.8	13.25	13.69									
hpcwire	ebsb	+0.0730%	13.70 usd	13.63	+0.0100	11,480	13.80	13.25	13.69	14.30	9.850	22,412,374						
insidestocks	ebsb	+0.07%	13.70	13.63	+0.01	11480	13.80	13.25										
investopedia	ebsb	+0.07 %	$13.70	13.63	+0.01				13.69									
investorguide	ebsb	+0.07%	13.70	13.63	+0.01		13.80	13.25		14.30	9.85		21.73	298.2m			0.63	
marketintellisearch	ebsb	0.07 %	$13.70	$13.63	0.01	5.20k	$13.80	$13.25	$13.69			22.41m	22.08	0.31b	0.0 %		0.62	
marketwatch	ebsb	+0.07%	$13.70	open: 13.63	+0.01	1,484	$13.80	$13.25	$13.69	$14.30	$9.85		22.05	$304.80m			0.62	
minyanville	ebsb	+0.0730%	13.70 usd	13.63	+0.0100	11,480	13.80	13.25	13.69	14.30	9.850	22,412,374						
msn-money	ebsb	+0.07%	13.70	13.63	+0.01	11,480	13.80	13.25	13.69	14.30	9.85	22.41 mil	21.75	306.83 mil			0.62	
nasdaq-com	ebsb	0.07%	$ 13.70	$ 13.63	0.01	11,480	$ 13.80	$ 13.25	$ 13.69	$ 14.30	$ 9.85	22,412,000	21.75	$ 307,044,400			$ 0.63	
optimum	ebsb	+0.07%	13.70 ( 4:30 pm edt)	13.63	+0.01	11,480	13.80	13.25	13.69	14.30	9.85	22.41m	21.7	307.0m			0.63	
paidcontent	ebsb	+0.0730%	13.70 usd	13.63	+0.0100	11,480	13.80	13.25	13.69	14.30	9.850	22,412,374						
pc-quote	ebsb	0.07%	13.7	13.63	0.01	11,480	13.8	13.25	13.69	14.30	9.85	22,395,642	21.73016	306,820,000				
personal-wealth-biz	ebsb	+0.07%	13.70	13.63		11,825	13.80	13.25	13.69	14.30	9.85		21.73			0.00	0.63	
predictwallstreet	ebsb	+0.07%	13.70		+0.01	11,480												
raymond-james	ebsb	0.07	13.70	13.63	0.01	11,480	13.80	13.25	13.70	14.30	9.85		21.75				0.63	
renewable-energy-world	ebsb	+0.0730%	13.70 usd	13.63	+0.0100	11,480	13.80	13.25	13.69	14.30	9.850	22,412,374						
screamingmedia	ebsb	+0.07%	$	open: 13.63	+0.01	1,139	$13.80	$13.25	$13.69	$14.30	$9.85		22.05	$304.80m			0.62	
scroli	ebsb	%	ebsb			0												
simple-stock-quotes	ebsb	+0.07%	last trade: 13.70		change: 0.010								p/e ratio: 21.73					
smartmoney	ebsb	(0.07%)	13.70	$13.63	0.01	11,480	$13.80	$13.25	$13.69	$14.30	$9.85			305,900	0.00%	$0.00		
stocknod	ebsb	+0.0730%	13.70 usd	13.63	+0.0100	11,480	13.80	13.25	13.69	14.30	9.850	22,412,374						
stockpickr	ebsb	0.07%	$13.70 0.01 | 0.07%	13.63	0.01	11.48k	13.80	13.25	13.69	14.30	9.85							
stocksmart	ebsb	.0 %	$13.29	11.65	0	1,548	13.81	13.24										
stocktwits	ebsb	0.29%	13.73		+0.04													
streetinsider-com	ebsb	0.07%	13.70	$13.63	+0.01	11,480	$13.80	$13.25	$13.69	$14.30	$9.85		21.75				$0.63	
thecramerreport	ebsb		13.70	13.63	+0.01	11480	13.80	13.25										
thestree	ebsb	0.07%	$13.7	13.63	0.01	11480	13.8	13.25	13.69	-14.3	9.85	2.2412374e7		3.04808286e8				
tickerspy	ebsb	0.07%	$13.70	13.63	+0.01	11,480	13.80	13.25	13.69	14.30	9.85		21.7	311.0m	0.00%	$0.00		
tmx-quotemedia	ebsb	0.07%	13.700	13.630	0.010	11,825	13.800	13.250	13.690	14.300	9.850	22,412,374	21.70	307,049,524			0.63	
updown	ebsb	0.07%	$13.70	$13.63	$0.01	10,211	$13.80	$13.25	$13.69	$14.30	$9.85	22.41b	21.98	$306m			0.62	
wallstreetsurvivor	ebsb	0.07%	13.70	13.63	0.01	10,112	13.80	13.25		14.30	9.85		21.70	$306m			0.61	
yahoo-finance	ebsb	0.07%	13.70	13.63	0.01	11,480	13.80	13.25	13.69	14.30	9.85		21.75	298.24m			0.63	
ycharts-com	ebsb	+0.29%	13.73		+0.04					14.30	9.85		21.79	308.51m	0.00%		0.63	
zacks	ebsb	(0.07%)	13.70		0.01	vol.  11,480	13.80	13.25		14.30	9.85		19.28	306.82 m	0.00	0.00	.71	
advfn	klic	2.42	11.41	11.19	0.27	1271734	11.53	11.0										
barchart	klic	+2.42%	11.41	11.19	+0.27	1,246,414	11.53	11.00	11.14	12.72	5.27		4.62	$814.79 m			+2.18	
barrons	klic	2.42%	11.41	11.19	+0.27	1.254m	11.53	11.00				73.55 million		$771.11 million	klic has not issued dividends in more than 1 year.	$0.04		
bloomberg	klic	2.424%	11.410	11.190	0.270	1,271,734	11.530	11.000		12.72	5.27	71.999mil	5.117	821.504mil			2.230	
boston-com	klic	+2.424%	11.41 usd	11.19	+0.2700	1,270,134	11.53	11.00	11.14	12.72	5.270	71,998,581						
bostonmerchant	klic	+2.424%	11.41 usd	11.19	+0.2700	1,270,134	11.53	11.00	11.14	12.72	5.270	71,998,581						
business-insider	klic	+2.424%	11.41 usd	11.19	+0.2700	1,270,134	11.53	11.00	11.14	12.72	5.270	71,998,581						
chron	klic	+2.424%	11.41 usd	11.19	+0.2700	1,260,019	11.53	11.00	11.14	12.72	5.270	71,998,581						
cio-com	klic	+2.42%	11.41 usd	11.19	+0.2700	1,260,019	11.53	11.00	11.14	12.72	5.270	71,998,581	5.258	822m				
cnn-money	klic	+2.42%today&rsquo;s change	11.41data as of 4:00pm et	11.19	+0.27	1,253,759	11.53	11.00	11.14				5.3	$821.5m				
easystockalterts	klic	2.41%	11.41	11.19	+0.27	1260019	11.53	11.00	11.14	12.72	5.27		5.26				2.17	
eresearch-fidelity-com	klic	2.42%	11.4100	11.1900	0.2700	1,261,619	11.5300	11.0000	11.1400	12.7200	5.2700	71,999,000	5.11	$802.07m				
finance-abc7-com	klic	+2.424%	11.41 usd	11.19	+0.2700	1,260,019	11.53	11.00	11.14	12.72	5.270	71,998,581						
finance-abc7chicago-com	klic	+2.424%	11.41 usd	11.19	+0.2700	1,260,019	11.53	11.00	11.14	12.72	5.270	71,998,581						
financial-content	klic	+2.424%	11.41 usd	11.19	+0.2700	1,260,019	11.53	11.00	11.14	12.72	5.270	71,998,581						
finapps-forbes-com	klic	2.4%	$11.41	11.19	0.27	1,261,619	11.53	11.00	11.14	12.72	5.27	72 mil	5.2	822 mil	0.0	0.00	2.18	
finviz	klic	2.42%	11.41			1,261,619			11.14	-10.30%	116.51%	72.00m	5.11	802.08m			2.18	
fool	klic	+2.42%	$11.41	$11.19	0.27	1,261,619	$11.53	$11.00	$11.14	$12.72	$5.27		4.90	$821.50m				
foxbusiness	klic		$11.41		+0.27	1,271,984			$11.14									
google-finance	klic	(2.42%)	11.41	11.19	+0.27	1.26m	11.53	11.00		12.72	5.27	72.00m	5.24	821.50m			2.18	
howthemarketworks	klic	2.424%	11.41	11.19	0.27	1,260,019	11.53	11	11.14									
hpcwire	klic	+2.424%	11.41 usd	11.19	+0.2700	1,270,134	11.53	11.00	11.14	12.72	5.270	71,998,581						
insidestocks	klic	+2.42%	11.41	11.19	+0.27	1271734	11.53	11.00					price earnings ratio: 5.23					
investopedia	klic	+2.42 %	$11.41	11.19	+0.27				11.14									
investorguide	klic	+2.42%	11.41	11.15	+0.27		11.53	11.00		12.72	5.27		5.11	821.5m			2.179	
marketintellisearch	klic	2.42 %	$11.41	$11.15	0.27	1241.50k	$11.53	$11.00	$11.14			72.00m	5.11	0.80b	0.0 %		2.18	
marketwatch	klic	+2.42%	$11.42	open: 11.19	+0.27	18,173	$11.53	$11.00	$11.14	$12.72	$5.27		5.22	$771.11m			2.19	
minyanville	klic	+2.424%	11.41 usd	11.19	+0.2700	1,260,019	11.53	11.00	11.14	12.72	5.270	71,998,581						
msn-money	klic	+2.42%	11.41	11.19	+0.27	1.26 mil	11.53	11.00	11.14	12.72	5.27	72.00 mil	5.26	802.06 mil			2.18	
nasdaq-com	klic	2.42%	$ 11.41	$ 11.19	0.27	1,261,619	$ 11.53	$ 11	$ 11.14	$ 12.72	$ 5.27	71,999,000	5.23	$ 821,508,590			$ 2.18	
optimum	klic	+2.42%	11.41 ( 4:00 pm edt)	11.19	+0.27	1,260,019	11.53	11.00	11.14	12.72	5.27	72.00m	5.3	821.5m			2.17	
paidcontent	klic	+2.424%	11.41 usd	11.19	+0.2700	1,260,019	11.53	11.00	11.14	12.72	5.270	71,998,581						
pc-quote	klic	2.42%	11.41	11.19	0.27	1,271,734	11.53	11.0	11.14	12.72	5.27	70,295,259	5.13364	802,069,000				
personal-wealth-biz	klic	+2.42%	11.41	11.15		1,271,984	11.53	11.00	11.14	12.72	5.27		5.11			0.00	2.179	
predictwallstreet	klic	+2.42%	11.42		+0.27	1,261,619												
raymond-james	klic	2.42	11.41	11.19	0.27	1,261,619	11.53	11.00	11.41	12.72	5.27		5.07				2.25	
renewable-energy-world	klic	+2.424%	11.41 usd	11.19	+0.2700	1,260,019	11.53	11.00	11.14	12.72	5.270	71,998,581						
screamingmedia	klic	+2.42%	$	open: 11.19	+0.27	18,173	$11.53	$11.00	$11.14	$12.72	$5.27		5.22	$771.11m			2.19	
scroli	klic	%	klic			0												
simple-stock-quotes	klic	+2.42%	last trade: 11.41		change: 0.270								p/e ratio: 5.11					
smartmoney	klic	(2.42%)	11.41	$11.19	0.27	1,271,734	$11.53	$11.00	$11.14	$12.72	$5.27			802,100	0.00%	$0.00		
stocknod	klic	+2.424%	11.41 usd	11.19	+0.2700	1,270,134	11.53	11.00	11.14	12.72	5.270	71,998,581						
stockpickr	klic	2.42%	$11.41 0.27 | 2.42%	11.19	0.27	1.27m	11.53	11.00	11.14	12.72	5.27							
stocksmart	klic	.0 %	$11.71	7.21	0	231,667	12.07	11.71										
stocktwits	klic	2.51%	11.42		+0.28													
streetinsider-com	klic	2.42%	11.41	$11.19	+0.27	1,260,019	$11.53	$11.00	$11.14	$12.72	$5.27		5.26				$2.17	
thecramerreport	klic		11.41	11.15	+0.27	1261619	11.53	11.00										
thestree	klic	2.42%	$11.41	11.19	0.27	1261619	11.53	11.0	11.14	-12.72	5.27	7.1998581e7		7.71104803e8				
tickerspy	klic	2.42%	$11.41	11.19	+0.27	1,261,619	11.53	11.00	11.14	12.72	5.27		5.1	799.9m	0.00%	$0.00		
tmx-quotemedia	klic	2.42%	11.410	11.190	0.270	1,271,984	11.530	11.000	11.140	12.720	5.270	71,998,581	5.10	821,503,809			2.17	
updown	klic	2.42%	$11.41	$11.19	$0.27	1,253,759	$11.53	$11.00	$11.14	$12.72	$5.27	71.99b	4.92	$802m			2.26	
wallstreetsurvivor	klic	2.42%	11.41	11.19	0.27	1,260,019	11.53	11.00		12.72	5.27		5.10	$802m			1.92	
yahoo-finance	klic	2.42%	11.41	11.15	0.27	1,261,619	11.53	11.00	11.14	12.72	5.27		5.24	821.50m			2.18	
ycharts-com	klic	+2.51%	11.42		+0.28					12.72	5.27		5.24	815.50m	0.00%		2.18	
zacks	klic	(2.42%)	11.41		0.27	vol.  1,261,619	11.53	11.00		12.72	5.27		4.8	802.07 m	0.00	0.00	2.32	
advfn	adtn	1.76	39.39	38.95	0.68	785957	39.48	38.75										
barchart	adtn	+1.76%	39.39	38.95	+0.68	802,559	39.48	38.75	38.71	47.59	26.59		19.19	$2.54 b	0.93%	$0.36	+2.02	
barrons	adtn	1.76%	39.39	38.95	+0.68	783,156	39.48	38.75										
bloomberg	adtn	1.757%	39.390	38.950	0.680	785,957	39.480	38.750		47.70	26.63	64.670mil	20.841	2,547.357mil	0.914	0.090 regular cash	1.890	
boston-com	adtn	+1.757%	39.39 usd	38.95	+0.6800	785,957	39.48	38.75	38.71	47.70	26.63	64,670,146						
bostonmerchant	adtn	+1.757%	39.39 usd	38.95	+0.6800	785,957	39.48	38.75	38.71	47.70	26.63	64,670,146						
business-insider	adtn	+1.757%	39.39 usd	38.95	+0.6800	785,957	39.48	38.75	38.71	47.70	26.63	64,670,146						
chron	adtn	+1.757%	39.39 usd	38.95	+0.6800	785,957	39.48	38.75	38.71	47.70	26.63	64,670,146						
cio-com	adtn	+1.76%	39.39 usd	38.95	+0.6800	785,957	39.48	38.75	38.71	47.70	26.63	64,670,146	19.60	3b	0.9	0.36		
cnn-money	adtn	+1.76%	39.39	38.95	+0.68	783,156	39.48	38.75	38.71				19.6	$2.5b	0.91%			
easystockalterts	adtn	1.75%	39.39	38.95	+0.68	785957	39.48	38.75	38.71	47.70	26.63		19.60				2.01	
eresearch-fidelity-com	adtn	1.76%	39.3900	38.9500	0.6800	785,957	39.4800	38.7500	38.7100	47.7000	26.6300	64,670,000	19.16	$2.50b	0.93%	$0.090000		
finance-abc7-com	adtn	+1.757%	39.39 usd	38.95	+0.6800	785,957	39.48	38.75	38.71	47.70	26.63	64,670,146						
finance-abc7chicago-com	adtn	+1.757%	39.39 usd	38.95	+0.6800	785,957	39.48	38.75	38.71	47.70	26.63	64,670,146						
financial-content	adtn	+1.757%	39.39 usd	38.95	+0.6800	785,957	39.48	38.75	38.71	47.70	26.63	64,670,146						
finapps-forbes-com	adtn	1.8%	$39.39	38.95	0.68	785,957	39.48	38.75	38.71	47.70	26.63	65 mil	19.5	3 bil	0.9	0.36	2.02	
finviz	adtn	1.76%	39.39			783,416			38.71	-17.24%	49.38%	64.67m	19.60	2.55b		0.36	2.01	
fool	adtn	+1.76%	$39.39	$38.95	0.68	783,156	$39.48	$38.75	$38.71	$47.70	$26.63		19.30	$2.55b	1.70%	0.36		
foxbusiness	adtn		$39.39		+0.68	785,957			$38.71									
google-finance	adtn	(1.76%)	39.39	38.95	+0.68	785,957.00	39.48	38.75		47.70	26.63	64.67m	19.58	2.55b	0.91	0.09	2.01	
howthemarketworks	adtn	1.757%	39.39	38.95	0.68	770,375	39.48	38.75	38.71									
hpcwire	adtn	+1.757%	39.39 usd	38.95	+0.6800	785,957	39.48	38.75	38.71	47.70	26.63	64,670,146						
insidestocks	adtn	+1.76%	39.39	38.95	+0.68	785957	39.48	38.75					price earnings ratio: 22.01					
investopedia	adtn	+1.76 %	$39.39	38.95	+0.68				38.71									
investorguide	adtn	+1.76%	39.39	39.01	+0.68		39.48	38.75		47.70	25.57		19.28	2.547b			2.008	
marketintellisearch	adtn	1.76 %	$39.39	$39.01	0.68	762.40k	$39.48	$38.77	$38.71			64.67m	19.26	2.50b	0.93 %		2.01	
marketwatch	adtn	+1.76%	$39.39	open: 38.95	+0.68	61,864	$39.48	$38.75	$38.71	$47.70	$26.86		19.98	$2.51b	0.91%	0.09	1.97	
minyanville	adtn	+1.757%	39.39 usd	38.95	+0.6800	785,957	39.48	38.75	38.71	47.70	26.63	64,670,146						
msn-money	adtn	+1.76%	39.39	38.95	+0.68	785,957	39.48	38.75	38.71	47.70	26.63	64.67 mil	19.60	2.5 bil	0.93%	0.36	2.01	
nasdaq-com	adtn	1.76%	$ 39.39	$ 38.95	0.68	785,957	$ 39.48	$ 38.75	$ 38.71	$ 47.70	$ 26.63	64,670,000	19.5	$ 2,547,351,300	0.93 %	$0.360000	$ 2.02	
optimum	adtn	+1.76%	39.39 ( 4:30 pm edt)	38.95	+0.68	783,416	39.48	38.75	38.71	47.70	26.63	64.67m	19.6	2.5b	0.91	0.36	2.01	
paidcontent	adtn	+1.757%	39.39 usd	38.95	+0.6800	785,957	39.48	38.75	38.71	47.70	26.63	64,670,146						
pc-quote	adtn	1.76%	39.39	38.95	0.68	785,957	39.48	38.75	38.71	47.70	26.63	63,553,585	19.25871	2,503,376,000		0.09		
personal-wealth-biz	adtn	+1.76%	39.39	39.01		785,957	39.48	38.75	38.71	47.70	25.57		19.28		0.93	0.36	2.008	
predictwallstreet	adtn	+1.76%	39.39		+0.68	785,957												
raymond-james	adtn	1.76	39.39	38.95	0.68	785,957	39.48	38.75	39.39	47.70	26.63		19.12				2.06	
renewable-energy-world	adtn	+1.757%	39.39 usd	38.95	+0.6800	785,957	39.48	38.75	38.71	47.70	26.63	64,670,146						
screamingmedia	adtn	+1.76%	$	open: 38.95	+0.68	61,864	$39.48	$38.75	$38.71	$47.70	$26.86		19.98	$2.51b	0.91%	0.09	1.97	
scroli	adtn	%	adtn			0												
simple-stock-quotes	adtn	+1.76%	last trade: 39.39		change: 0.680								p/e ratio: 19.28					
smartmoney	adtn	(1.76%)	39.39	$38.95	0.68	785,957	$39.48	$38.75	$38.71	$47.70	$26.63			2,503,400	0.93%	$0.09		
stocknod	adtn	+1.757%	39.39 usd	38.95	+0.6800	785,957	39.48	38.75	38.71	47.70	26.63	64,670,146						
stockpickr	adtn	1.76%	$39.39 0.68 | 1.76%	38.95	0.68	783.16k	39.48	38.75	38.71	47.70	26.63							
stocksmart	adtn	.0 %	$41.48	36.39	0	146,010	43.37	41.41										
stocktwits	adtn	1.73%	39.38		+0.67													
streetinsider-com	adtn	1.76%	39.39	$38.95	+0.68	785,957	$39.48	$38.75	$38.71	$47.70	$26.63		19.60				$2.01	
thecramerreport	adtn		39.39	39.01	+0.68	785957	39.48	38.75										
thestree	adtn	1.76%	$39.39	38.95	0.68	783156	39.48	38.75	38.71	-47.7	26.63	6.4670146e7		2.506614859e9				
tickerspy	adtn	1.76%	$39.39	38.95	+0.68	785,957	39.48	38.75	38.71	47.70	26.63		19.3	2.5b	0.93%	$0.09		
tmx-quotemedia	adtn	1.76%	39.390	38.950	0.680	785,957	39.480	38.750	38.710	47.700	26.630	64,670,146	19.30	2,547,357,051	0.930	0.090 usd	2.01	
updown	adtn	1.76%	$39.39	$38.95	$0.68	714,735	$39.48	$38.75	$38.71	$47.70	$26.63	64.67b	18.76	$2.50b			2.06	
wallstreetsurvivor	adtn	1.76%	39.39	38.95	0.68	770,375	39.48	38.75		47.70	26.63		19.30	$3b	0.90%	0.36 -	1.78	
yahoo-finance	adtn	1.76%	39.39	39.01	0.68	785,957	39.48	38.75	38.71	47.70	26.63		19.62	2.55b	0.90%	0.36	2.01	
ycharts-com	adtn	+1.73%	39.38		+0.67					47.70	26.63		19.59	2.54b	0.88%		2.01	
zacks	adtn	(1.76%)	39.39		0.68	vol.  785,957	39.48	38.75		47.70	26.63		19.16	2.50 b	0.93	0.36	2.02	
advfn	hk	2.80	25.36	24.67	0.69	4242670	25.46	24.26										
barchart	hk	+2.80%	25.36	24.67	+0.69	4,242,670	25.46	24.26	24.67	27.45	14.32		51.35	$7.67 b			+0.11	
barrons	hk	2.80%	25.36	24.67	+0.69	4.240m	25.46	24.26				302.48 million		$7.49 billion	hk has not issued dividends in more than 1 year.			
bloomberg	hk	2.797%	25.360	24.670	0.690	4,242,670	25.460	24.260		27.45	14.32	303.787mil	45.286	7,704.040mil			0.560	
boston-com	hk	+2.797%	25.36 usd	24.67	+0.6900	4,242,670	25.46	24.26	24.67	27.27	14.32	303,787,055						
bostonmerchant	hk	+2.797%	25.36 usd	24.67	+0.6900	4,242,670	25.46	24.26	24.67	27.27	14.32	303,787,055						
business-insider	hk	+2.797%	25.36 usd	24.67	+0.6900	4,242,670	25.46	24.26	24.67	27.27	14.32	303,787,055						
chron	hk	+2.797%	25.36 usd	24.67	+0.6900	4,242,670	25.46	24.26	24.67	27.27	14.32	303,787,055						
cio-com	hk	+2.80%	25.36 usd	24.67	+0.6900	4,242,670	25.46	24.26	24.67	27.27	14.32	303,787,055	97.54	8b				
cnn-money	hk	+2.80%	25.36	24.67	+0.69	4,242,370	25.46	24.26	24.67				97.5	$7.7b				
easystockalterts	hk	2.80%	25.36	24.67	+0.69	4242670	25.46	24.26	24.67	27.45	14.32		97.54				0.26	
eresearch-fidelity-com	hk	2.80%	25.3600	24.6700	0.6900	4,242,670	25.4600	24.2600	24.6700	27.4500	14.3200	303,787,000	94.88	$7.49b				
finance-abc7-com	hk	+2.797%	25.36 usd	24.67	+0.6900	4,242,670	25.46	24.26	24.67	27.27	14.32	303,787,055						
finance-abc7chicago-com	hk	+2.797%	25.36 usd	24.67	+0.6900	4,242,670	25.46	24.26	24.67	27.27	14.32	303,787,055						
financial-content	hk	+2.797%	25.36 usd	24.67	+0.6900	4,242,670	25.46	24.26	24.67	27.27	14.32	303,787,055						
finapps-forbes-com	hk	2.8%	$25.36	24.67	0.69	4,242,670	25.46	24.26	24.67	27.45	14.32	304 mil	230.6	8 bil	0.0	0.00	0.11	
finviz	hk	2.80%	25.36			4,242,370			24.67	-7.61%	77.09%	303.79m	97.54	7.70b			0.26	
fool	hk	+2.80%	$25.36	$24.67	0.69	4,242,370	$25.46	$24.26	$24.67	$27.45	$14.32		246.50	$7.70b				
foxbusiness	hk		$25.36		+0.69	4,242,670			$24.67									
google-finance	hk	(2.80%)	25.36	24.67	+0.69	4.24m	25.46	24.26		27.45	14.32	303.79m	98.26	7.70b			0.26	
howthemarketworks	hk	2.797%	25.36	24.67	0.69	4,240,484	25.46	24.26	24.67									
hpcwire	hk	+2.797%	25.36 usd	24.67	+0.6900	4,242,670	25.46	24.26	24.67	27.27	14.32	303,787,055						
insidestocks	hk	+2.80%	25.36	24.67	+0.69	4240484	25.46	24.26					price earnings ratio: 52.83					
investopedia	hk	+2.80 %	$25.36	24.67	+0.69				24.67									
investorguide	hk	+2.80%	25.36	24.67	+0.69		25.46	24.26		27.30	14.32		237.21	7.704b			0.104	
marketintellisearch	hk	2.8 %	$25.36	$24.67	0.69	4048.00k	$25.46	$24.26	$24.67			303.79m	94.88	7.49b	0.0 %		0.26	
marketwatch	hk	+2.80%	$25.00	open: 24.67	+0.69	65,483	$25.46	$24.26	$24.67	$27.45	$14.32		98.95	$7.49b			0.26	
minyanville	hk	+2.797%	25.36 usd	24.67	+0.6900	4,242,670	25.46	24.26	24.67	27.27	14.32	303,787,055						
msn-money	hk	+2.80%	25.36	24.67	+0.69	4.24 mil	25.46	24.26	24.67	27.45	14.32	303.79 mil	97.54	7.49 bil			0.10	
nasdaq-com	hk	2.8%	$ 25.36		0.69	4,242,670	$ 25.46	$ 24.26	$ 24.67	$ 27.45	$ 14.32	303,787,000	230.55	$ 7,704,038,320			$ 0.11	
optimum	hk	+2.80%	25.36 ( 4:15 pm edt)	24.67	+0.69	4,242,670	25.46	24.26	24.67	27.45	14.32	303.79m	97.5	7.7b			0.26	
paidcontent	hk	+2.797%	25.36 usd	24.67	+0.6900	4,242,670	25.46	24.26	24.67	27.27	14.32	303,787,055						
pc-quote	hk	2.80%	25.36	24.67	0.69	4,242,670	25.46	24.26	24.67	27.45	14.32	295,521,502	94.88462	7,494,425,000				
personal-wealth-biz	hk	+2.80%	25.36	24.67		4,242,670	25.46	24.26	24.67	27.30	14.32		237.21			0.00	0.104	
predictwallstreet	hk	+2.80%	25.36		+0.69	4,242,670												
raymond-james	hk	2.80	25.36	24.67	0.69	4,242,670	25.46	24.26	25.36	27.45	14.32		97.54				0.26	
renewable-energy-world	hk	+2.797%	25.36 usd	24.67	+0.6900	4,242,670	25.46	24.26	24.67	27.27	14.32	303,787,055						
screamingmedia	hk	+2.80%	$	open: 24.67	+0.69	65,483	$25.46	$24.26	$24.67	$27.45	$14.32		98.95	$7.49b			0.26	
scroli	hk	%	hk			0												
simple-stock-quotes	hk	+2.80%	last trade: 25.36		change: 0.690								p/e ratio: 237.21					
smartmoney	hk	(2.80%)	25.36	$24.67	0.69	4,242,670	$25.46	$24.26	$24.67	$27.45	$14.32			7,494,400	0.00%	$0.00		
stocknod	hk	+2.797%	25.36 usd	24.67	+0.6900	4,242,670	25.46	24.26	24.67	27.27	14.32	303,787,055						
stockpickr	hk	2.80%	$25.36 0.69 | 2.80%	24.65	0.69	4.24m	25.46	24.26	24.67	27.45	14.32							
stocksmart	hk	.0 %	$25.94	18.08	0	532,193	27.43	25.86										
stocktwits	hk	2.76%	25.35		+0.68													
streetinsider-com	hk	2.80%	25.36	$24.67	+0.69	4,242,670	$25.46	$24.26	$24.67	$27.45	$14.32		97.54				$0.26	
thecramerreport	hk		25.36	24.67	+0.69	4242670	25.46	24.26										
thestree	hk	2.8%	$25.36	24.65	0.69	4242370	25.46	24.26	24.67	-27.45	14.32	3.03787055e8		7.488350906e9				
tickerspy	hk	2.80%	$25.36	24.67	+0.69	4,242,670	25.46	24.26	24.67	27.45	14.32		94.9	7.4b	0.00%	$0.00		
tmx-quotemedia	hk	2.80%	25.360	24.670	0.690	4,242,670	25.460	24.260	24.670	27.450	14.320	303,787,055	246.70	7,704,039,715			0.10	
updown	hk	2.80%	$25.36	$24.67	$0.69	4,177,187	$25.46	$24.26	$24.67	$27.45	$14.32	303.78b	236.94	$7.49b			0.10	
wallstreetsurvivor	hk	2.80%	25.36	24.67	0.69	4,240,484	25.46	24.26		27.45	14.32		246.70	$7b			0.62	
yahoo-finance	hk	2.80%	25.36	24.67	0.69	4,242,670	25.46	24.26	24.67	27.45	14.32		243.85	7.70b			0.10	
ycharts-com	hk	+2.76%	25.35		+0.68					27.45	14.32		264.06	7.67b	0.00%		0.10	
zacks	hk	(2.80%)	25.36		0.69	vol.  4,242,670	25.46	24.26		27.45	14.32		51.4	7.49 b	0.00	0.00	.48	
advfn	wat	1.97	97.63	95.98	1.89	483177	97.67	95.75										
barchart	wat	+1.97%	97.63	95.99	+1.89	483,177	97.67	95.75	95.74	100.00	60.01		22.12	$8.92 b			+4.29	
barrons	wat	1.97%	97.63	95.98	+1.89	480,534	97.67	95.75				94.06 million		$8.74 billion	wat has not issued dividends in more than 1 year.			
bloomberg	wat	1.974%	97.630	95.980	1.890	483,177	97.670	95.750		100.00	60.01	91.639mil	22.918	8,946.683mil			4.260	
boston-com	wat	+1.974%	97.63 usd	95.98	+1.890	483,177	97.67	95.75	95.74	100.00	60.01	91,638,667						
bostonmerchant	wat	+1.974%	97.63 usd	95.98	+1.890	483,177	97.67	95.75	95.74	100.00	60.01	91,638,667						
business-insider	wat	+1.974%	97.63 usd	95.98	+1.890	483,177	97.67	95.75	95.74	100.00	60.01	91,638,667						
chron	wat	+1.974%	97.63 usd	95.98	+1.890	482,477	97.67	95.75	95.74	100.00	60.01	91,638,667						
cio-com	wat	+1.97%	97.63 usd	95.98	+1.890	482,477	97.67	95.75	95.74	100.00	60.01	91,638,667	22.81	9b				
cnn-money	wat	+1.97%	97.63	95.99	+1.89	482,077	97.67	95.75	95.74				22.8	$8.9b				
easystockalterts	wat	1.97%	97.63	95.98	+1.89	482477	97.67	95.75	95.74	100.00	60.01		22.81				4.28	
eresearch-fidelity-com	wat	1.97%	97.6300	95.9800	1.8900	482,477	97.6700	95.7500	95.7400	100.0000	60.0100	91,639,000	22.32	$8.77b				
finance-abc7-com	wat	+1.974%	97.63 usd	95.98	+1.890	482,477	97.67	95.75	95.74	100.00	60.01	91,638,667						
finance-abc7chicago-com	wat	+1.974%	97.63 usd	95.98	+1.890	482,477	97.67	95.75	95.74	100.00	60.01	91,638,667						
financial-content	wat	+1.974%	97.63 usd	95.98	+1.890	482,477	97.67	95.75	95.74	100.00	60.01	91,638,667						
finapps-forbes-com	wat	2.0%	$97.63	95.98	1.89	482,477	97.67	95.75	95.74	100.00	60.01	92 mil	22.8	9 bil	0.0	0.00	4.29	
finviz	wat	1.97%	97.63			482,477			95.74	-2.37%	62.69%	91.64m	22.76	8.95b			4.29	
fool	wat	+1.97%	$97.63	$95.98	1.89	482,077	$97.67	$95.75	$95.74	$100.00	$60.01		22.30	$8.95b				
foxbusiness	wat		$97.63		+1.89	483,177			$95.74									
google-finance	wat	(1.97%)	97.63	95.98	+1.89	482,477.00	97.67	95.75		100.00	60.01	91.64m	22.78	8.95b			4.29	
howthemarketworks	wat	1.974%	97.63	95.98	1.89	480,534	97.67	95.75	95.74									
hpcwire	wat	+1.974%	97.63 usd	95.98	+1.890	483,177	97.67	95.75	95.74	100.00	60.01	91,638,667						
insidestocks	wat	+1.97%	97.63	95.99	+1.89	480534	97.67	95.75					price earnings ratio: 22.55					
investopedia	wat	+1.97 %	$97.63	95.98	+1.89				95.74									
investorguide	wat	+1.97%	97.63	95.98	+1.89		97.67	95.75		100.00	60.01		22.35	8.947b			4.284	
marketintellisearch	wat	1.97 %	$97.63	$95.98	1.89	518.60k	$97.67	$95.75	$95.74			91.64m	22.32	8.77b	0.0 %		4.29	
marketwatch	wat	+1.97%	$96.94	open: 95.98	+1.89	14,219	$97.67	$95.75	$95.74	$100.00	$60.01		22.73	$8.74b			4.29	
minyanville	wat	+1.974%	97.63 usd	95.98	+1.890	482,477	97.67	95.75	95.74	100.00	60.01	91,638,667						
msn-money	wat	+1.97%	97.63	95.98	+1.89	482,477	97.67	95.75	95.74	100.00	60.01	91.64 mil	22.81	8.77 bil			4.29	
nasdaq-com	wat	1.97%	$ 97.63		1.89	482,477	$ 97.67	$ 95.75	$ 95.74	$ 100	$ 60.01	91,639,000	22.76	$ 8,946,715,570			$ 4.29	
optimum	wat	+1.97%	97.63 ( 4:15 pm edt)	95.98	+1.89	482,077	97.67	95.75	95.74	100.00	60.01	91.64m	22.8	8.9b			4.28	
paidcontent	wat	+1.974%	97.63 usd	95.98	+1.890	482,477	97.67	95.75	95.74	100.00	60.01	91,638,667						
pc-quote	wat	1.97%	97.63	95.98	1.89	483,177	97.67	95.75	95.74	100.00	60.01	89,864,980	22.36916	8,773,518,000				
personal-wealth-biz	wat	+1.97%	97.63	95.98		483,177	97.67	95.75	95.74	100.00	60.01		22.35			0.00	4.284	
predictwallstreet	wat	+1.97%	97.63		+1.89	482,477												
raymond-james	wat	1.97	97.63	95.98	1.89	482,477	97.67	95.75	97.63	100.00	60.01		22.39				4.36	
renewable-energy-world	wat	+1.974%	97.63 usd	95.98	+1.890	482,477	97.67	95.75	95.74	100.00	60.01	91,638,667						
screamingmedia	wat	+1.97%	$	open: 95.98	+1.89	14,219	$97.67	$95.75	$95.74	$100.00	$60.01		22.73	$8.74b			4.29	
scroli	wat	1.97%	wat 97.63	95.98	1.89	0	97.67	95.75	95.74	100.00	60.01		22.78				4.29	
simple-stock-quotes	wat	+1.97%	last trade: 97.63		change: 1.890								p/e ratio: 22.35					
smartmoney	wat	(1.97%)	97.63	$95.98	1.89	483,177	$97.67	$95.75	$95.74	$100.00	$60.01			8,773,500	0.00%	$0.00		
stocknod	wat	+1.974%	97.63 usd	95.98	+1.890	483,177	97.67	95.75	95.74	100.00	60.01	91,638,667						
stockpickr	wat	1.97%	$97.63 1.89 | 1.97%	95.99	1.89	482.48k	97.67	95.75	95.74	100.00	60.01							
stocksmart	wat	.0 %	$95.95	78.29	0	63,964	98.33	95.93										
stocktwits	wat	1.96%	97.62		+1.88													
streetinsider-com	wat	1.97%	97.63	$95.98	+1.89	482,477	$97.67	$95.75	$95.74	$100.00	$60.01		22.81				$4.28	
thecramerreport	wat		97.63	95.98	+1.89	482477	97.67	95.75										
thestree	wat	1.97%	$97.63	95.99	1.89	482477	97.67	95.75	95.74	-100.0	60.01	9.1638667e7		8.737746898e9				
tickerspy	wat	1.97%	$97.63	95.98	+1.89	482,477	97.67	95.75	95.74	100.00	60.01		22.4	8.7b	0.00%	$0.00		
tmx-quotemedia	wat	1.97%	97.630	95.980	1.890	483,177	97.670	95.750	95.740	100.000	60.010	91,638,667	22.40	8,946,683,059			4.28	
updown	wat	1.97%	$97.63	$95.98	$1.89	468,958	$97.67	$95.75	$95.74	$100.00	$60.01	91.63b	21.95	$8.77b			4.36	
wallstreetsurvivor	wat	1.97%	97.63	95.98	1.89	480,534	97.67	95.75		100.00	60.01		22.40	$9b			4.06	
yahoo-finance	wat	1.97%	97.63	95.98	1.89	482,477	97.67	95.75	95.74	100.00	60.01		22.79	8.95b			4.28	
ycharts-com	wat	+1.95%	97.62		+1.87					100.00	60.01		22.81	8.91b	0.00%		4.28	
zacks	wat	(1.97%)	97.63		1.89	vol.  482,477	97.67	95.75			60.01		22.21	8.77 b	0.00	0.00	4.31	
advfn	txt	1.40	23.94	23.7	0.33	4105847	24.15	23.56										
barchart	txt	+1.40%	23.94	23.70	+0.33	4,105,847	24.15	23.56	23.61	28.82	15.83		27.31	$6.61 b	0.34%	$0.08	+0.38	
barrons	txt	1.40%	23.94	23.70	+0.33	4.103m	24.15	23.56				302.56 million		$7.24 billion	0.33%	$0.02		
bloomberg	txt	1.398%	23.940	23.700	0.330	4,105,847	24.150	23.560		28.87	15.88	276.620mil	29.925	6,622.283mil	0.334	0.020 regular cash	0.800	
boston-com	txt	+1.398%	23.94 usd	23.70	+0.3300	4,105,847	24.15	23.56	23.61	28.87	15.88	276,619,984						
bostonmerchant	txt	+1.398%	23.94 usd	23.70	+0.3300	4,105,847	24.15	23.56	23.61	28.87	15.88	276,619,984						
business-insider	txt	+1.398%	23.94 usd	23.70	+0.3300	4,105,847	24.15	23.56	23.61	28.87	15.88	276,619,984						
chron	txt	+1.398%	23.94 usd	23.70	+0.3300	4,105,847	24.15	23.56	23.61	28.87	15.88	276,619,984						
cio-com	txt	+1.40%	23.94 usd	23.70	+0.3300	4,105,847	24.15	23.56	23.61	28.87	15.88	276,619,984	79.80	7b	0.4	0.08		
cnn-money	txt	+1.40%	23.94	23.70	+0.33	4,103,226	24.15	23.56	23.61				79.8	$6.6b	0.33%			
easystockalterts	txt	1.39%	23.94	23.70	+0.33	4105847	24.15	23.56	23.61	28.87	15.88		79.80				0.30	
eresearch-fidelity-com	txt	1.40%	23.9400	23.7000	0.3300	4,105,847	24.1500	23.5600	23.6100	28.8700	15.8800	276,620,000	59.03	$6.53b	0.34%	$0.020000		
finance-abc7-com	txt	+1.398%	23.94 usd	23.70	+0.3300	4,105,847	24.15	23.56	23.61	28.87	15.88	276,619,984						
finance-abc7chicago-com	txt	+1.398%	23.94 usd	23.70	+0.3300	4,105,847	24.15	23.56	23.61	28.87	15.88	276,619,984						
financial-content	txt	+1.398%	23.94 usd	23.70	+0.3300	4,105,847	24.15	23.56	23.61	28.87	15.88	276,619,984						
finapps-forbes-com	txt	1.4%	$23.94	23.70	0.33	4,105,847	24.15	23.56	23.61	28.87	15.88	277 mil	63.0	7 bil	0.3	0.08	0.38	
finviz	txt	1.40%	23.94			4,105,847			23.61	-16.93%	51.32%	276.62m	60.54	6.53b		0.08	0.39	
fool	txt	+1.40%	$23.94	$23.70	0.33	4,105,847	$24.15	$23.56	$23.61	$28.87	$15.88		61.10	$6.62b	0.40%	0.08		
foxbusiness	txt		$23.94		+0.33	4,105,847			$23.61									
google-finance	txt	(1.40%)	23.94	23.70	+0.33	4.11m	24.15	23.56		28.87	15.88	276.62m	60.67	6.62b	0.33	0.02	0.39	
howthemarketworks	txt	1.398%	23.94	23.7	0.33	4,103,226	24.15	23.56	23.61									
hpcwire	txt	+1.398%	23.94 usd	23.70	+0.3300	4,105,847	24.15	23.56	23.61	28.87	15.88	276,619,984						
insidestocks	txt	+1.40%	23.94	23.70	+0.33	4103226	24.15	23.56					price earnings ratio: 28.16					
investopedia	txt	+1.40 %	$23.94	23.70	+0.33				23.61									
investorguide	txt	+1.40%	23.94	23.70	+0.33		24.15	23.56		28.87	15.88		61.01	6.611b			0.387	
marketintellisearch	txt	1.4 %	$23.94	$23.70	0.33	3890.20k	$24.15	$23.56	$23.61			276.62m	60.54	6.53b	0.34 %		0.39	
marketwatch	txt	+1.40%	$23.94	open: 23.70	+0.33	85,231	$24.15	$23.56	$23.61	$28.87	$16.02		60.15	$7.24b	0.33%	0.02	0.40	
minyanville	txt	+1.398%	23.94 usd	23.70	+0.3300	4,105,847	24.15	23.56	23.61	28.87	15.88	276,619,984						
msn-money	txt	+1.40%	23.94	23.70	+0.33	4.11 mil	24.15	23.56	23.61	28.87	15.88	276.62 mil	61.38	6.53 bil	0.34%	0.08	0.38	
nasdaq-com	txt	1.4%	$ 23.94		0.33	4,105,847	$ 24.15	$ 23.56	$ 23.61	$ 28.87	$ 15.88	276,620,000	63	$ 6,622,282,800	0.34 %	$0.080000	$ 0.38	
optimum	txt	+1.40%	23.94 ( 4:15 pm edt)	23.70	+0.33	4,105,847	24.15	23.56	23.61	28.87	15.88	276.62m	79.8	6.6b	0.33	0.08	0.30	
paidcontent	txt	+1.398%	23.94 usd	23.70	+0.3300	4,105,847	24.15	23.56	23.61	28.87	15.88	276,619,984						
pc-quote	txt	1.40%	23.94	23.7	0.33	4,105,847	24.15	23.56	23.61	28.87	15.88	272,352,297	60.53846	6,520,114,000		0.02		
personal-wealth-biz	txt	+1.40%	23.94	23.70		4,105,847	24.15	23.56	23.61	28.87	15.88		61.01		0.34	0.08	0.387	
predictwallstreet	txt	+1.40%	23.94		+0.33	4,105,847												
raymond-james	txt	1.40	23.94	23.70	0.33	4,105,847	24.15	23.56	23.94	28.87	15.88		50.94				0.47	
renewable-energy-world	txt	+1.398%	23.94 usd	23.70	+0.3300	4,105,847	24.15	23.56	23.61	28.87	15.88	276,619,984						
screamingmedia	txt	+1.40%	$	open: 23.70	+0.33	85,231	$24.15	$23.56	$23.61	$28.87	$16.02		60.15	$7.24b	0.33%	0.02	0.40	
scroli	txt	1.40%	txt 23.94	23.70	0.33	3,627,303	24.15	23.56	23.61	28.87	15.88		60.67				0.39	
simple-stock-quotes	txt	+1.40%	last trade: 23.94		change: 0.330								p/e ratio: 61.01					
smartmoney	txt	(1.40%)	23.94	$23.70	0.33	4,105,847	$24.15	$23.56	$23.61	$28.87	$15.88			6,531,000	0.34%	$0.02		
stocknod	txt	+1.398%	23.94 usd	23.70	+0.3300	4,105,847	24.15	23.56	23.61	28.87	15.88	276,619,984						
stockpickr	txt	1.40%	$23.94 0.33 | 1.40%	23.72	0.33	4.11m	24.15	23.56	23.61	28.87	15.88							
stocksmart	txt	.0 %	$22.32	23.54	0	340,889	22.85	22.31										
stocktwits	txt	1.44%	23.95		+0.34													
streetinsider-com	txt	1.40%	23.94	$23.70	+0.33	4,105,847	$24.15	$23.56	$23.61	$28.87	$15.88		79.80				$0.30	
thecramerreport	txt		23.94	23.70	+0.33	4105847	24.15	23.56										
thestree	txt	1.4%	$23.94	23.72	0.33	4105847	24.15	23.56	23.61	-28.87	15.88	2.76619984e8		6.420349829e9				
tickerspy	txt	1.40%	$23.94	23.70	+0.33	4,105,847	24.15	23.56	23.61	28.87	15.88		60.5	6.5b	0.34%	$0.02		
tmx-quotemedia	txt	1.40%	23.940	23.700	0.330	4,105,847	24.150	23.560	23.610	28.870	15.880	276,619,984	62.10	6,622,282,417	0.339	0.020 usd	0.38	
updown	txt	1.40%	$23.94	$23.70	$0.33	4,016,136	$24.15	$23.56	$23.61	$28.87	$15.88	276.62b	52.83	$6.53b			0.45	
wallstreetsurvivor	txt	1.40%	23.94	23.70	0.33	4,103,226	24.15	23.56		28.87	15.88		62.10	$7b	0.30%	0.08 -	0.28	
yahoo-finance	txt	1.40%	23.94	23.70	0.33	4,105,847	24.15	23.56	23.61	28.87	15.88		61.86	6.61b	0.30%	0.08	0.39	
ycharts-com	txt	+1.44%	23.95		+0.34					28.87	15.88		59.88	6.61b	0.39%		0.40	
zacks	txt	(1.40%)	23.94		0.33	vol.  4,105,847	24.15	23.56		28.87	15.88		27.78	6.52 b	0.34	0.08	.85	
advfn	aec	1.54	16.5	16.32	0.25	167487	16.6	16.25										
barchart	aec	+1.54%	16.50	16.32	+0.25	167,487	16.60	16.25	16.25	16.97	11.70		17.80	$683.93 m	4.15%	$0.68	-0.33	
barrons	aec			16.04		300	16.04	16.03				30.42 million		$679.00 million	4.24%	$0.17		
bloomberg	aec	1.538%	16.500	16.320	0.250	167,487	16.600	16.250		16.97	12.14	41.453mil		683.978mil	4.124	0.170 regular cash	-0.290	
boston-com	aec	+1.538%	16.50 usd	16.32	+0.2500	167,487	16.60	16.25	16.25	16.97	12.14	41,453,205						
bostonmerchant	aec	+1.538%	16.50 usd	16.32	+0.2500	167,487	16.60	16.25	16.25	16.97	12.14	41,453,205						
business-insider	aec	+1.538%	16.50 usd	16.32	+0.2500	167,487	16.60	16.25	16.25	16.97	12.14	41,453,205						
chron	aec	+1.538%	16.50 usd	16.32	+0.2500	167,487	16.60	16.25	16.25	16.97	12.14	41,453,205						
cio-com	aec	+1.54%	16.50 usd	16.32	+0.2500	167,487	16.60	16.25	16.25	16.97	12.14	41,453,205		684m	4.2	0.68		
cnn-money	aec	+1.54%	16.50	16.32	+0.25	165,858	16.60	16.25	16.25				nm	$684.0m	4.12%			
easystockalterts	aec	1.53%	16.50	16.32	+0.25	167487	16.60	16.25	16.25	16.97	12.14						-0.30	
eresearch-fidelity-com	aec	1.54%	16.5000	16.3200	0.2500	167,487	16.6000	16.2500	16.2500	16.9700	12.1400	41,453,000	nm	$673.61m	4.18%	$0.170000		
finance-abc7-com	aec	+1.538%	16.50 usd	16.32	+0.2500	167,487	16.60	16.25	16.25	16.97	12.14	41,453,205						
finance-abc7chicago-com	aec	+1.538%	16.50 usd	16.32	+0.2500	167,487	16.60	16.25	16.25	16.97	12.14	41,453,205						
financial-content	aec	+1.538%	16.50 usd	16.32	+0.2500	167,487	16.60	16.25	16.25	16.97	12.14	41,453,205						
finapps-forbes-com	aec	1.5%	$16.50	16.32	0.25	167,487	16.60	16.25	16.25	16.97	12.14	41 mil		684 mil	4.1	0.68	-0.33	
finviz	aec	1.54%	16.50			165,858			16.25	-2.77%	42.54%	41.45m		683.93m		0.68	-0.33	
fool	aec	+1.54%	$16.50	$16.32	0.25	165,858	$16.60	$16.25	$16.25	$16.97	$12.14		0.00	$683.98m	6.00%	0.68		
foxbusiness	aec		$16.50		+0.25	167,487			$16.25									
google-finance	aec	(1.54%)	16.50	16.32	+0.25	167,487.00	16.60	16.25		16.97	12.14	41.45m		683.98m	4.12	0.17	-0.33	
howthemarketworks	aec	1.538%	16.5	16.32	0.25	160,487	16.6	16.25	16.25									
hpcwire	aec	+1.538%	16.50 usd	16.32	+0.2500	167,487	16.60	16.25	16.25	16.97	12.14	41,453,205						
insidestocks	aec	+1.54%	16.50	16.32	+0.25	160487	16.60	16.25										
investopedia	aec	+1.54 %	$16.50	16.32	+0.25				16.25									
investorguide	aec	+1.54%	16.50	16.32	+0.25		16.60	16.25		16.97	12.14			684.0m			-0.304	
marketintellisearch	aec	1.54 %	$16.50	$16.32	0.25	155.40k	$16.60	$16.25	$16.25			41.45m	0.00	0.67b	4.18 %		-0.33	
marketwatch	aec	+1.80%	14.13p	open: 14.00	+0.25	50,000	14.00p	13.00p	13.88p	19.50p	7.00p			62,431				
minyanville	aec	+1.538%	16.50 usd	16.32	+0.2500	167,487	16.60	16.25	16.25	16.97	12.14	41,453,205						
msn-money	aec	+1.54%	16.50	16.32	+0.25	167,487	16.60	16.25	16.25	16.97	12.14	41.45 mil	-63.46	673.61 mil	4.18%	0.68	-0.33	
nasdaq-com	aec	1.54%	$ 16.50		0.25	167,487	$ 16.60	$ 16.25	$ 16.25	$ 16.97	$ 12.14	41,453,000		$ 683,974,500	4.18 %	$0.680000	$ -0.33	
optimum	aec	+1.54%	16.50 ( 4:15 pm edt)	16.32	+0.25	167,487	16.60	16.25	16.25	16.97	12.14	41.45m		684.0m	4.12	0.68	-0.30	
paidcontent	aec	+1.538%	16.50 usd	16.32	+0.2500	167,487	16.60	16.25	16.25	16.97	12.14	41,453,205						
pc-quote	aec	1.54%	16.5	16.32	0.25	167,487	16.6	16.25	16.25	16.97	12.14	40,824,927	-62.5	673,611,000		0.17		
personal-wealth-biz	aec	+1.54%	16.50	16.32		167,487	16.60	16.25	16.25	16.97	12.14				4.18	0.68	-0.304	
predictwallstreet	aec	+1.54%	16.50		+0.25	167,487												
raymond-james	aec	1.54	16.50	16.32	0.25	167,487	16.60	16.25	16.50	16.97	12.14						-0.33	
renewable-energy-world	aec	+1.538%	16.50 usd	16.32	+0.2500	167,487	16.60	16.25	16.25	16.97	12.14	41,453,205						
screamingmedia	aec	+1.80%	p	open: 14.00	+0.25	50,000	14.00p	13.00p	13.88p	19.50p	7.00p			62,431				
scroli	aec	%	aec			0												
simple-stock-quotes	aec	+1.54%	last trade: 16.50		change: 0.250													
smartmoney	aec	(1.54%)	16.50	$16.32	0.25	167,487	$16.60	$16.25	$16.25	$16.97	$12.14			673,600	4.18%	$0.17		
stocknod	aec	+1.538%	16.50 usd	16.32	+0.2500	167,487	16.60	16.25	16.25	16.97	12.14	41,453,205						
stockpickr	aec	1.54%	$16.50 0.25 | 1.54%	16.25	0.25	165.86k	16.60	16.25	16.25	16.97	12.14							
stocksmart	aec	.0 %	$15.89	15.13	0	23,750	16.74	15.84										
stocktwits	aec	1.48%	16.49		+0.24													
streetinsider-com	aec	1.54%	16.50	$16.32	+0.25	167,487	$16.60	$16.25	$16.25	$16.97	$12.14						$-0.30	
thecramerreport	aec		16.50	16.32	+0.25	167487	16.60	16.25										
thestree	aec	1.54%	$16.5	16.25	0.25	165858	16.6	16.25	16.25	-16.97	12.14	4.1453205e7		6.79003498e8				
tickerspy	aec	1.54%	$16.50	16.32	+0.25	167,487	16.60	16.25	16.25	16.97	12.14		-62.5	673.6m	4.18%	$0.17		
tmx-quotemedia	aec	1.54%	16.500	16.320	0.250	167,487	16.600	16.250	16.250	16.970	12.140	41,453,205		683,977,883	4.121	0.170 usd	-0.30	
updown	aec	1.54%	$16.50	$16.32	$0.25	158,887	$16.60	$16.25	$16.25	$16.97	$12.14	41.45b		$674m			-0.30	
wallstreetsurvivor	aec	1.54%	16.50	16.32	0.25	160,487	16.60	16.25		16.97	12.14			$674m	4.20%	0.68 -	-0.38	
yahoo-finance	aec	1.54%	16.50	16.32	0.25	167,487	16.60	16.25	16.25	16.97	12.14			683.97m	4.20%	0.68	-0.30	
ycharts-com	aec	+1.48%	16.49		+0.24					16.97	12.14			683.51m	4.14%		-0.26	
zacks	aec	(1.54%)	16.50		0.25	vol.  167,487	16.60	16.25		16.97	12.14		17.66	673.61 m	4.18	0.68	.92	
advfn	txn	2.10	33.52	32.99	0.69	9567448	33.66	32.71										
barchart	txn	+2.10%	33.52	32.99	+0.69	9,567,448	33.66	32.71	32.83	36.58	22.34		12.55	$39.18 b	1.63%	$0.52	+2.66	
barrons	txn	2.10%	33.52	32.99	+0.69	9.553m	33.66	32.71				1.21 billion		$36.86 billion	1.55%	$0.13		
bloomberg	txn	2.102%	33.520	32.990	0.690	9,567,448	33.660	32.710		36.71	22.65	1,161.169mil	12.843	38,922.380mil	1.522	0.130 regular cash	2.610	
boston-com	txn	+2.102%	33.52 usd	32.99	+0.6900	9,567,448	33.66	32.71	32.83	36.71	22.65	1,161,168,787						
bostonmerchant	txn	+2.102%	33.52 usd	32.99	+0.6900	9,567,448	33.66	32.71	32.83	36.71	22.65	1,161,168,787						
business-insider	txn	+2.102%	33.52 usd	32.99	+0.6900	9,567,448	33.66	32.71	32.83	36.71	22.65	1,161,168,787						
chron	txn	+2.102%	33.52 usd	32.99	+0.6900	9,567,448	33.66	32.71	32.83	36.71	22.65	1,161,168,787						
cio-com	txn	+2.10%	33.52 usd	32.99	+0.6900	9,567,448	33.66	32.71	32.83	36.71	22.65	1,161,168,787	12.65	39b	1.6	0.52		
cnn-money	txn	+2.10%	33.52	32.99	+0.69	9,566,642	33.66	32.71	32.83				12.6	$38.9b	1.55%			
easystockalterts	txn	2.09%	33.52	32.99	+0.69	9567448	33.66	32.71	32.83	36.71	22.65		12.65				2.65	
eresearch-fidelity-com	txn	2.10%	33.5200	32.9900	0.6900	9,567,448	33.6600	32.7100	32.8300	36.7100	22.6500	1,161,169,000	12.34	$38.12b	1.58%	$0.130000		
finance-abc7-com	txn	+2.102%	33.52 usd	32.99	+0.6900	9,567,448	33.66	32.71	32.83	36.71	22.65	1,161,168,787						
finance-abc7chicago-com	txn	+2.102%	33.52 usd	32.99	+0.6900	9,567,448	33.66	32.71	32.83	36.71	22.65	1,161,168,787						
financial-content	txn	+2.102%	33.52 usd	32.99	+0.6900	9,567,448	33.66	32.71	32.83	36.71	22.65	1,161,168,787						
finapps-forbes-com	txn	2.1%	$33.52	32.99	0.69	9,567,448	33.66	32.71	32.83	36.71	22.65	1.16 bil	12.6	39 bil	1.6	0.52	2.66	
finviz	txn	2.10%	33.52			9,566,948			32.83	-8.36%	50.46%	1.16b	12.60	38.92b		0.52	2.66	
fool	txn	+2.10%	$33.52	$32.99	0.69	9,566,642	$33.66	$32.71	$32.83	$36.71	$22.65		12.00	$38.92b	2.10%	0.52		
foxbusiness	txn		$33.52		+0.69	9,567,448			$32.83									
google-finance	txn	(2.10%)	33.52	32.99	+0.69	9.57m	33.66	32.71		36.71	22.65	1.17b	12.61	39.18b	1.55	0.13	2.66	
howthemarketworks	txn	2.102%	33.52	32.99	0.69	9,552,623	33.66	32.71	32.83									
hpcwire	txn	+2.102%	33.52 usd	32.99	+0.6900	9,567,448	33.66	32.71	32.83	36.71	22.65	1,161,168,787						
insidestocks	txn	+2.10%	33.52	32.99	+0.69	9555323	33.66	32.71					price earnings ratio: 12.60					
investopedia	txn	+2.10 %	$33.52	32.99	+0.69				32.83									
investorguide	txn	+2.10%	33.52	32.99	+0.69		33.66	32.71		36.71	22.65		12.37	38.922b			2.655	
marketintellisearch	txn	2.1 %	$33.52	$32.99	0.69	9006.00k	$33.66	$32.71	$32.83			1161.17m	12.34	38.12b	1.58 %		2.66	
marketwatch	txn	+2.10%	$33.38	open: 32.99	+0.69	39,077	$33.66	$32.71	$32.83	$36.71	$22.94		12.37	$37.02b	1.55%	0.13	2.71	
minyanville	txn	+2.102%	33.52 usd	32.99	+0.6900	9,567,448	33.66	32.71	32.83	36.71	22.65	1,161,168,787						
msn-money	txn	+2.10%	33.52	32.99	+0.69	9.57 mil	33.66	32.71	32.83	36.71	22.65	1.16 bil	12.65	38.12 bil	1.58%	0.52	2.66	
nasdaq-com	txn	2.1%	$ 33.52		0.69	9,567,448	$ 33.66	$ 32.71	$ 32.83	$ 36.71	$ 22.65	1,161,169,000	12.6	$ 38,922,384,880	1.58 %	$0.520000	$ 2.66	
optimum	txn	+2.10%	33.52 ( 4:15 pm edt)	32.99	+0.69	9,567,448	33.66	32.71	32.83	36.71	22.65	1.16b	12.6	38.9b	1.55	0.52	2.65	
paidcontent	txn	+2.102%	33.52 usd	32.99	+0.6900	9,567,448	33.66	32.71	32.83	36.71	22.65	1,161,168,787						
pc-quote	txn	2.10%	33.52	32.99	0.69	9,567,448	33.66	32.71	32.83	36.71	22.65	1,137,266,706	12.38868	38,121,180,000		0.13		
personal-wealth-biz	txn	+2.10%	33.52	32.99		9,567,448	33.66	32.71	32.83	36.71	22.65		12.37		1.55	0.51	2.655	
predictwallstreet	txn	+2.10%	33.52		+0.69	9,567,448												
raymond-james	txn	2.10	33.52	32.99	0.69	9,567,448	33.66	32.71	33.52	36.71	22.65		12.46				2.69	
renewable-energy-world	txn	+2.102%	33.52 usd	32.99	+0.6900	9,567,448	33.66	32.71	32.83	36.71	22.65	1,161,168,787						
screamingmedia	txn	+2.10%	$	open: 32.99	+0.69	39,077	$33.66	$32.71	$32.83	$36.71	$22.94		12.37	$36.86b	1.55%	0.13	2.71	
scroli	txn	2.10%	txn 33.52	32.99	0.69	8,614,273	33.66	32.71	32.83	36.71	22.65		12.61				2.66	
simple-stock-quotes	txn	+2.10%	last trade: 33.52		change: 0.690								p/e ratio: 12.37					
smartmoney	txn	(2.10%)	33.52	$32.99	0.69	9,567,448	$33.66	$32.71	$32.83	$36.71	$22.65			38,121,200	1.58%	$0.13		
stocknod	txn	+2.102%	33.52 usd	32.99	+0.6900	9,567,448	33.66	32.71	32.83	36.71	22.65	1,161,168,787						
stockpickr	txn	2.10%	$33.52 0.69 | 2.10%	32.94	0.69	9.57m	33.66	32.71	32.83	36.71	22.65							
stocksmart	txn	.0 %	$33.96	32.5	0	818,285	35.15	33.94										
stocktwits	txn	2.04%	33.50		+0.67													
streetinsider-com	txn	2.10%	33.52	$32.99	+0.69	9,567,448	$33.66	$32.71	$32.83	$36.71	$22.65		12.65				$2.65	
thecramerreport	txn		33.52	32.99	+0.69	9567448	33.66	32.71										
thestree	txn	2.1%	$33.52	32.94	0.69	9566642	33.66	32.71	32.83	-36.71	22.65	1.161168787e9		3.701806093e10				
tickerspy	txn	2.10%	$33.52	32.99	+0.69	9,567,448	33.66	32.71	32.83	36.71	22.65		12.4	38.1b	1.58%	$0.13		
tmx-quotemedia	txn	2.10%	33.520	32.990	0.690	9,567,448	33.660	32.710	32.830	36.710	22.710	1,161,168,787	12.40	38,922,377,740	1.551	0.130 usd	2.65	
updown	txn	2.10%	$33.52	$32.99	$0.69	9,528,969	$33.66	$32.71	$32.83	$36.71	$22.65	1161.16b	12.00	$38.12b			2.74	
wallstreetsurvivor	txn	2.10%	33.52	32.99	0.69	9,552,623	33.66	32.71		36.71	22.65		12.40	$38b	1.60%	0.49 -	2.62	
yahoo-finance	txn	2.10%	33.52	32.99	0.69	9,567,448	33.66	32.71	32.83	36.71	22.65		12.63	38.92b	1.60%	0.52	2.66	
ycharts-com	txn	+1.92%	33.46		+0.63					36.71	22.65		12.63	39.11b	1.57%		2.65	
zacks	txn	(2.10%)	33.52		0.69	vol.  9,567,448	33.66	32.71		36.71	22.65		12.93	38.12 b	1.58	0.52	2.54	
advfn	oclr	0.22	6.735	6.71	0.015	988381	6.76	6.6										
barchart	oclr	+0.15%	6.73	6.71	+0.01	988,381	6.76	6.60	6.72	18.95	6.00		31.86	$336.10 m			+0.04	
barrons	oclr	0.22%	6.735	6.71	+0.015	988,381	6.76	6.60				42.26 million		$337.60 million	oclr has not issued dividends in more than 1 year.			
bloomberg	oclr	0.223%	6.735	6.710	0.015	988,381	6.760	6.600		18.95	6.00	50.463mil	84.188	339.869mil			0.080	
boston-com	oclr	+0.2232%	6.735 usd	6.710	+0.0150	988,381	6.760	6.600	6.720	18.95	6.000	50,463,086						
bostonmerchant	oclr	+0.2232%	6.735 usd	6.710	+0.0150	988,381	6.760	6.600	6.720	18.95	6.000	50,463,086						
business-insider	oclr	+0.2232%	6.735 usd	6.710	+0.0150	988,381	6.760	6.600	6.720	18.95	6.000	50,463,086						
chron	oclr	+0.2232%	6.735 usd	6.710	+0.0150	988,381	6.760	6.600	6.720	18.95	6.000	50,463,086						
cio-com	oclr	+0.22%	6.735 usd	6.710	+0.0150	988,381	6.760	6.600	6.720	18.95	6.000	50,463,086	112.25	340m				
cnn-money	oclr	+0.22%	6.74	6.71	+0.015	974,773	6.76	6.60	6.72				112.3	$339.9m				
easystockalterts	oclr	0.30%	6.74	6.71	+0.02	988381	6.76	6.60	6.72	18.95	6.00		112.33				0.06	
eresearch-fidelity-com	oclr	0.22%	6.7350	6.7100	0.0150	988,381	6.7600	6.6000	6.7200	18.9500	6.0000	50,463,000	224.00	$339.11m				
finance-abc7-com	oclr	+0.2232%	6.735 usd	6.710	+0.0150	988,381	6.760	6.600	6.720	18.95	6.000	50,463,086						
finance-abc7chicago-com	oclr	+0.2232%	6.735 usd	6.710	+0.0150	988,381	6.760	6.600	6.720	18.95	6.000	50,463,086						
financial-content	oclr	+0.2232%	6.735 usd	6.710	+0.0150	988,381	6.760	6.600	6.720	18.95	6.000	50,463,086						
finapps-forbes-com	oclr	0.2%	$6.74	6.71	0.01	988,381	6.76	6.60	6.72	18.95	6.00	50 mil	168.4	340 mil	0.0	0.00	0.04	
finviz	oclr	0.22%	6.74			988,381			6.72	-64.46%	12.25%	50.46m	336.00	339.09m			0.02	
fool	oclr	+0.22%	$6.74	$6.71	0.01	988,381	$6.76	$6.60	$6.72	$18.95	$6.00		111.50	$339.87m				
foxbusiness	oclr		$6.74		+0.02	991,364			$6.72									
google-finance	oclr	(0.22%)	6.74	6.71	+0.02	988,381.00	6.76	6.60		18.95	6.00	50.46m	331.61	339.87m			0.02	
howthemarketworks	oclr	0.223%	6.735	6.71	0.015	979,439	6.76	6.6	6.72									
hpcwire	oclr	+0.2232%	6.735 usd	6.710	+0.0150	988,381	6.760	6.600	6.720	18.95	6.000	50,463,086						
insidestocks	oclr	+0.22%	6.74	6.71	+0.02	989381	6.76	6.60					price earnings ratio: 44.90					
investopedia	oclr	+0.22 %	$6.74	6.71	+0.02				6.72									
investorguide	oclr	+0.22%	6.735	6.71	+0.015		6.76	6.60		18.95	8.25		353.68	334.3m			0.019	
marketintellisearch	oclr	0.3 %	$6.74	$6.71	0.02	969.40k	$6.75	$6.60	$6.72			50.46m	336.00	0.34b	0.0 %		0.02	
marketwatch	oclr	+0.22%	$6.75	open: 6.71	+0.02	17,178	$6.76	$6.60	$6.72	$18.95	$6.00		352.62	$337.60m			0.02	
minyanville	oclr	+0.2232%	6.735 usd	6.710	+0.0150	988,381	6.760	6.600	6.720	18.95	6.000	50,463,086						
msn-money	oclr	+0.22%	6.74	6.71	+0.02	988,381	6.76	6.60	6.72	18.95	6.00	50.46 mil	134.70	339.11 mil			0.02	
nasdaq-com	oclr	0.22%	$ 6.735	$ 6.71	0.015	988,381	$ 6.76	$ 6.60	$ 6.72	$ 18.95	$ 6	50,463,000	168.38	$ 339,868,305			$ 0.04	
optimum	oclr	+0.22%	6.74 ( 4:30 pm edt)	6.71	+0.01	988,381	6.76	6.60	6.72	18.95	6.00	50.46m	112.3	339.9m			0.06	
paidcontent	oclr	+0.2232%	6.735 usd	6.710	+0.0150	988,381	6.760	6.600	6.720	18.95	6.000	50,463,086						
pc-quote	oclr	0.30%	6.735	6.71	0.02	988,381	6.76	6.6	6.72	18.95	6.00	50,350,616	134.4	339,111,000				
personal-wealth-biz	oclr	+0.22%	6.735	6.71		991,364	6.76	6.60	6.72	18.95	8.25		353.68			0.00	0.019	
predictwallstreet	oclr	+0.22%	6.75		+0.02	988,381												
raymond-james	oclr	0.22	6.74	6.71	0.02	988,381	6.76	6.60	6.74	18.95	6.00		224.50				0.03	
renewable-energy-world	oclr	+0.2232%	6.735 usd	6.710	+0.0150	988,381	6.760	6.600	6.720	18.95	6.000	50,463,086						
screamingmedia	oclr	+0.22%	$	open: 6.71	+0.02	14,595	$6.76	$6.60	$6.72	$18.95	$6.00		352.62	$337.60m			0.02	
scroli	oclr	%	oclr			0												
simple-stock-quotes	oclr	+0.22%	last trade: 6.74		change: 0.015								p/e ratio: 353.68					
smartmoney	oclr	(0.22%)	6.74	$6.71	0.02	988,381	$6.76	$6.60	$6.72	$18.95	$6.00			339,100	0.00%	$0.00		
stocknod	oclr	+0.2232%	6.735 usd	6.710	+0.0150	988,381	6.760	6.600	6.720	18.95	6.000	50,463,086						
stockpickr	oclr	0.22%	$6.74 0.02 | 0.22%	6.71	0.02	988.38k	6.76	6.60	6.72	18.95	6.00							
stocksmart	oclr	.0 %	$9.01	13.04	0	109,994	9.56	8.97										
stocktwits	oclr	0.30%	6.74		+0.02													
streetinsider-com	oclr	0.30%	6.74	$6.71	+0.02	988,381	$6.76	$6.60	$6.72	$18.95	$6.00		112.33				$0.06	
thecramerreport	oclr		6.735	6.71	+0.015	988381	6.76	6.60										
thestree	oclr	0.22%	$6.74	6.71	0.02	988381	6.76	6.6	6.72	-18.95	6.0	5.0463086e7		3.37598045e8				
tickerspy	oclr	0.22%	$6.74	6.71	+0.01	988,381	6.76	6.60	6.73	18.95	6.00		134.4	339.0m	0.00%	$0.00		
tmx-quotemedia	oclr	0.22%	6.735	6.710	0.015	991,364	6.760	6.600	6.720	18.950	6.000	50,463,086	112.00	339,868,884			0.06	
updown	oclr	0.30%	$6.74	$6.71	$0.02	974,773	$6.76	$6.60	$6.72	$18.95	$6.00		344.70	$339m				
wallstreetsurvivor	oclr	0.22%	6.74	6.71	0.02	979,439	6.76	6.60		18.95	6.00		112.00	$339m			0.29	
yahoo-finance	oclr	0.22%	6.74	6.71	0.02	988,381	6.76	6.60	6.72	18.95	6.00		354.47	334.28m			0.02	
ycharts-com	oclr	+0.30%	6.74		+0.02					18.95	6.00		132.42	336.60m	0.00%		0.05	
zacks	oclr	(0.30%)	6.74		0.02	vol.  988,381	6.76	6.60		18.95	6.00		32	339.11 m	0.00	0.00	.21	
advfn	snh	1.84	23.84	23.48	0.43	1195220	23.94	23.48										
barchart	snh	+1.84%	23.84	23.48	+0.43	1,195,220	23.94	23.48	23.41	24.85	18.38		13.67	$3.38 b	6.29%	$1.48	+0.89	
barrons	snh	1.84%	23.84	23.48	+0.43	1.188m	23.94	23.48				128.09 million		$3.57 billion	6.21%	$0.37		
bloomberg	snh	1.837%	23.840	23.480	0.430	1,195,220	23.940	23.480		25.28	19.31	151.874mil	24.081	3,620.667mil	6.169	0.370 regular cash	0.990	
boston-com	snh	+1.837%	23.84 usd	23.48	+0.4300	1,195,220	23.94	23.48	23.41	25.27	19.31	141,863,596						
bostonmerchant	snh	+1.837%	23.84 usd	23.48	+0.4300	1,195,220	23.94	23.48	23.41	25.27	19.31	141,863,596						
business-insider	snh	+1.837%	23.84 usd	23.48	+0.4300	1,195,220	23.94	23.48	23.41	25.27	19.31	141,863,596						
chron	snh	+1.837%	23.84 usd	23.48	+0.4300	1,195,220	23.94	23.48	23.41	25.27	19.31	141,863,596						
cio-com	snh	+1.84%	23.84 usd	23.48	+0.4300	1,195,220	23.94	23.48	23.41	25.27	19.31	141,863,596	26.79	3b	6.3	1.48		
cnn-money	snh	+1.84%	23.84	23.48	+0.43	1,194,056	23.94	23.48	23.41				26.8	$3.4b	6.21%			
easystockalterts	snh	1.83%	23.84	23.48	+0.43	1195220	23.94	23.48	23.41	25.28	19.31		26.79				0.89	
eresearch-fidelity-com	snh	1.84%	23.8400	23.4800	0.4300	1,195,220	23.9400	23.4800	23.4100	25.2750	19.3100	151,874,000	26.30	$3.56b	6.28%	$0.370000		
finance-abc7-com	snh	+1.837%	23.84 usd	23.48	+0.4300	1,195,220	23.94	23.48	23.41	25.27	19.31	141,863,596						
finance-abc7chicago-com	snh	+1.837%	23.84 usd	23.48	+0.4300	1,195,220	23.94	23.48	23.41	25.27	19.31	141,863,596						
financial-content	snh	+1.837%	23.84 usd	23.48	+0.4300	1,195,220	23.94	23.48	23.41	25.27	19.31	141,863,596						
finapps-forbes-com	snh	1.8%	$23.84	23.48	0.43	1,195,220	23.94	23.48	23.41	25.27	19.31	152 mil	26.8	4 bil	6.2	1.48	0.89	
finviz	snh	1.84%	23.84			1,195,220			23.41	-2.69%	31.78%	141.86m	26.49	3.38b		1.48	0.90	
fool	snh	+1.84%	$23.84	$23.48	0.43	1,194,056	$23.94	$23.48	$23.41	$25.27	$19.31		26.40	$3.38b	6.80%	1.48		
foxbusiness	snh		$23.84		+0.43	1,195,220			$23.41									
google-finance	snh	(1.84%)	23.84	23.48	+0.43	1.20m	23.94	23.48		25.27	19.31	141.86m	26.57	3.38b	6.21	0.37	0.90	
howthemarketworks	snh	1.837%	23.84	23.48	0.43	1,188,472	23.94	23.48	23.41									
hpcwire	snh	+1.837%	23.84 usd	23.48	+0.4300	1,195,220	23.94	23.48	23.41	25.27	19.31	141,863,596						
insidestocks	snh	+1.84%	23.84	23.48	+0.43	1188472	23.94	23.48					price earnings ratio: 13.86					
investopedia	snh	+1.84 %	$23.84	23.48	+0.43				23.41									
investorguide	snh	+1.84%	23.84	23.48	+0.43		23.94	23.48		25.28	19.31		26.07	3.382b			0.898	
marketintellisearch	snh	1.84 %	$23.84	$23.48	0.43	1176.30k	$23.94	$23.48	$23.41			141.86m	26.01	3.32b	6.32 %		0.90	
marketwatch	snh	+1.84%	$23.84	open: 23.48	+0.43	6,983	$23.94	$23.48	$23.41	$25.28	$19.31		28.59	$3.57b	6.21%	0.37	0.83	
minyanville	snh	+1.837%	23.84 usd	23.48	+0.4300	1,195,220	23.94	23.48	23.41	25.27	19.31	141,863,596						
msn-money	snh	+1.84%	23.84	23.48	+0.43	1.2 mil	23.94	23.48	23.41	25.28	19.31	151.87 mil	24.83	3.56 bil	6.32%	1.48	0.90	
nasdaq-com	snh	1.84%	$ 23.84		0.43	1,195,220	$ 23.94	$ 23.48	$ 23.41	$ 25.275	$ 19.31	141,864,000	26.79	$ 3,382,037,760	6.32 %	$1.480000	$ 0.89	
optimum	snh	+1.84%	23.84 ( 4:15 pm edt)	23.48	+0.43	1,195,220	23.94	23.48	23.41	25.27	19.31	141.86m	26.8	3.4b	6.21	1.48	0.89	
paidcontent	snh	+1.837%	23.84 usd	23.48	+0.4300	1,195,220	23.94	23.48	23.41	25.27	19.31	141,863,596						
pc-quote	snh	1.84%	23.84	23.48	0.43	1,195,220	23.94	23.48	23.41	25.28	19.31	149,134,664	24.38542	3,555,370,000		0.37		
personal-wealth-biz	snh	+1.84%	23.84	23.48		1,195,220	23.94	23.48	23.41	25.28	19.31		26.07		6.28	1.47	0.898	
predictwallstreet	snh	+1.84%	23.84		+0.43	1,195,220												
raymond-james	snh	1.84	23.84	23.48	0.43	1,195,220	23.94	23.48	23.84	25.28	19.31		26.79				0.89	
renewable-energy-world	snh	+1.837%	23.84 usd	23.48	+0.4300	1,195,220	23.94	23.48	23.41	25.27	19.31	141,863,596						
screamingmedia	snh	+1.84%	$	open: 23.48	+0.43	6,983	$23.94	$23.48	$23.41	$25.28	$19.31		28.59	$3.57b	6.21%	0.37	0.83	
scroli	snh	%	snh			0												
simple-stock-quotes	snh	+1.84%	last trade: 23.84		change: 0.430								p/e ratio: 26.07					
smartmoney	snh	(1.84%)	23.84	$23.48	0.43	1,195,220	$23.94	$23.48	$23.41	$25.28	$19.31			3,321,000	6.32%	$0.37		
stocknod	snh	+1.837%	23.84 usd	23.48	+0.4300	1,195,220	23.94	23.48	23.41	25.27	19.31	141,863,596						
stockpickr	snh	1.84%	$23.84 0.43 | 1.84%	23.48	0.43	1.19m	23.94	23.48	23.41	25.28	19.31							
stocksmart	snh	.0 %	$23.415	22.02	0	80,495	24.33	23.415										
stocktwits	snh	1.79%	23.83		+0.42													
streetinsider-com	snh	1.84%	23.84	$23.48	+0.43	1,195,220	$23.94	$23.48	$23.41	$25.28	$19.31		26.79				$0.89	
thecramerreport	snh		23.84	23.48	+0.43	1195220	23.94	23.48										
thestree	snh	1.84%	$23.84	23.48	0.43	1194056	23.94	23.48	23.41	-25.28	19.31	1.41863596e8		3.336631778e9				
tickerspy	snh	1.84%	$23.84	23.48	+0.43	1,195,220	23.94	23.48	23.41	25.27	19.31		24.4	3.3b	6.32%	$0.37		
tmx-quotemedia	snh	1.84%	23.840	23.480	0.430	1,195,220	23.940	23.480	23.410	25.275	19.310	141,863,596	26.30	3,382,028,129	6.322	0.370 usd	0.89	
updown	snh	1.84%	$23.84	$23.48	$0.43	1,185,824	$23.94	$23.48	$23.41	$25.28	$19.31	141.86b	26.07	$3.32b			0.90	
wallstreetsurvivor	snh	1.84%	23.84	23.48	0.43	1,188,472	23.94	23.48		25.28	19.31		26.30	$3b	6.30%	1.45 -	0.91	
yahoo-finance	snh	1.84%	23.84	23.48	0.43	1,195,220	23.94	23.48	23.41	25.28	19.31		26.55	3.38b	6.30%	1.48	0.90	
ycharts-com	snh	+1.79%	23.83		+0.42					25.27	19.31		26.78	3.38b	6.19%		0.89	
zacks	snh	(1.84%)	23.84		0.43	vol.  1,195,220	23.94	23.48		25.28	19.31		13.61	3.32 b	6.32	1.48	1.72	
advfn	ccoi	0.24	17.05	16.97	0.04	323776	17.27	16.78										
barchart	ccoi	+0.24%	17.05	16.97	+0.04	352,049	17.27	16.78	17.01	17.27	6.98		846.50	$782.60 m			+0.02	
barrons	ccoi	0.24%	17.05	16.97	+0.04	323,776	17.27	16.78				44.79 million		$773.23 million	ccoi has not issued dividends in more than 1 year.			
bloomberg	ccoi	0.235%	17.050	16.970	0.040	323,776	17.270	16.780		17.27	6.98	45.971mil	852.500	783.800mil			0.020	
boston-com	ccoi	+0.2352%	17.05 usd	16.97	+0.0400	323,776	17.27	16.78	17.01	17.23	6.976	45,970,653						
bostonmerchant	ccoi	+0.2352%	17.05 usd	16.97	+0.0400	323,776	17.27	16.78	17.01	17.23	6.976	45,970,653						
business-insider	ccoi	+0.2352%	17.05 usd	16.97	+0.0400	323,776	17.27	16.78	17.01	17.23	6.976	45,970,653						
chron	ccoi	+0.2352%	17.05 usd	16.97	+0.0400	323,776	17.27	16.78	17.01	17.23	6.976	45,970,653						
cio-com	ccoi	+0.24%	17.05 usd	16.97	+0.0400	323,776	17.27	16.78	17.01	17.23	6.976	45,970,653	1705	784m				
cnn-money	ccoi	+0.24%today&rsquo;s change	17.05data as of 4:00pm et	16.97	+0.04	317,877	17.27	16.78	17.01				1,705.0	$783.8m				
easystockalterts	ccoi	0.24%	17.05	16.97	+0.04	322776	17.27	16.78	17.01	17.23	6.98		1,705.00				0.01	
eresearch-fidelity-com	ccoi	0.24%	17.0500	16.9700	0.0400	323,776	17.2700	16.7800	17.0100	17.2300	6.9765	45,971,000	850.50	$781.97m				
finance-abc7-com	ccoi	+0.2352%	17.05 usd	16.97	+0.0400	323,776	17.27	16.78	17.01	17.23	6.976	45,970,653						
finance-abc7chicago-com	ccoi	+0.2352%	17.05 usd	16.97	+0.0400	323,776	17.27	16.78	17.01	17.23	6.976	45,970,653						
financial-content	ccoi	+0.2352%	17.05 usd	16.97	+0.0400	323,776	17.27	16.78	17.01	17.23	6.976	45,970,653						
finapps-forbes-com	ccoi	0.2%	$17.05	16.97	0.04	323,776	17.27	16.78	17.01	17.23	6.97	46 mil	852.5	784 mil	0.0	0.00	0.02	
finviz	ccoi	0.24%	17.05			323,776			17.01	-1.04%	144.27%	45.97m	850.50	781.95m			0.02	
fool	ccoi	+0.24%	$17.05	$16.97	0.04	317,877	$17.27	$16.78	$17.01	$17.23	$6.98		0.00	$783.80m				
foxbusiness	ccoi		$17.05		+0.04	325,582			$17.01									
google-finance	ccoi	(0.24%)	17.05	16.97	+0.04	323,776.00	17.27	16.78		17.27	6.98	45.97m	805.38	783.80m			0.02	
howthemarketworks	ccoi	0.235%	17.05	16.97	0.04	316,877	17.27	16.78	17.01									
hpcwire	ccoi	+0.2352%	17.05 usd	16.97	+0.0400	323,776	17.27	16.78	17.01	17.23	6.976	45,970,653						
insidestocks	ccoi	+0.24%	17.05	16.97	+0.04	323776	17.27	16.78					price earnings ratio: 852.50					
investopedia	ccoi	+0.24 %	$17.05	16.97	+0.04				17.01									
investorguide	ccoi	+0.24%	17.05	16.87	+0.04		17.27	16.78		17.23	6.98		1063.12	763.3m			0.016	
marketintellisearch	ccoi	0.24 %	$17.05	$16.87	0.04	315.40k	$17.27	$16.78	$17.01			45.97m	850.50	0.78b	0.0 %		0.02	
marketwatch	ccoi	+0.24%	$17.05	open: 16.97	+0.04	6,099	$17.27	$16.78	$17.01	$17.27	$6.98		793.02	$778.29m			0.02	
minyanville	ccoi	+0.2352%	17.05 usd	16.97	+0.0400	323,776	17.27	16.78	17.01	17.23	6.976	45,970,653						
msn-money	ccoi	+0.24%	17.05	16.97	+0.04	323,776	17.27	16.78	17.01	17.23	6.98	45.97 mil	1,705.00	781.96 mil			0.02	
nasdaq-com	ccoi	0.24%	$ 17.05	$ 16.97	0.04	323,776	$ 17.27	$ 16.78	$ 17.01	$ 17.23	$ 6.9765	45,971,000	852.5	$ 783,805,550			$ 0.02	
optimum	ccoi	+0.24%	17.05 ( 4:00 pm edt)	16.97	+0.04	322,776	17.27	16.78	17.01	17.23	6.98	45.97m	1705.0	783.8m			0.01	
paidcontent	ccoi	+0.2352%	17.05 usd	16.97	+0.0400	323,776	17.27	16.78	17.01	17.23	6.976	45,970,653						
pc-quote	ccoi	0.24%	17.05	16.97	0.04	323,776	17.27	16.78	17.01	17.23	6.98	45,863,150	1701.0	781,967,000				
personal-wealth-biz	ccoi	+0.24%	17.05	16.87		325,582	17.27	16.78	17.01	17.23	6.98		1063.12			0.00	0.016	
predictwallstreet	ccoi	+0.24%	17.05		+0.04	323,776												
raymond-james	ccoi	0.24	17.05	16.97	0.04	323,776	17.27	16.78	17.05	17.23	6.98		852.50				0.02	
renewable-energy-world	ccoi	+0.2352%	17.05 usd	16.97	+0.0400	323,776	17.27	16.78	17.01	17.23	6.976	45,970,653						
screamingmedia	ccoi	+0.24%	$	open: 16.97	+0.04	6,099	$17.27	$16.78	$17.01	$17.27	$6.98		793.02	$773.23m			0.02	
scroli	ccoi	%	ccoi			0												
simple-stock-quotes	ccoi	+0.24%	last trade: 17.05		change: 0.040								p/e ratio: 1063.12					
smartmoney	ccoi	(0.24%)	17.05	$16.97	0.04	323,776	$17.27	$16.78	$17.01	$17.23	$6.98			782,000	0.00%	$0.00		
stocknod	ccoi	+0.2352%	17.05 usd	16.97	+0.0400	323,776	17.27	16.78	17.01	17.23	6.976	45,970,653						
stockpickr	ccoi	0.24%	$17.05 0.04 | 0.24%	16.97	0.04	323.78k	17.27	16.78	17.01	17.23	6.98							
stocksmart	ccoi	.0 %	$15.385	14.29	0	51,799	16.35	15.33										
stocktwits	ccoi	0.23%	17.05		+0.04													
streetinsider-com	ccoi	0.24%	17.05	$16.97	+0.04	322,776	$17.27	$16.78	$17.01	$17.23	$6.98		1,705.00				$0.01	
thecramerreport	ccoi		17.05	16.87	+0.04	323776	17.27	16.78										
thestree	ccoi	0.24%	$17.05	16.97	0.04	323776	17.27	16.78	17.01	-17.23	6.98	4.5970653e7		7.78283155e8				
tickerspy	ccoi	0.24%	$17.05	16.97	+0.04	323,776	17.27	16.78	17.01	17.23	6.98		1701.0	781.9m	0.00%	$0.00		
tmx-quotemedia	ccoi	0.24%	17.050	16.970	0.040	325,582	17.270	16.780	17.010	17.230	6.977	45,970,653		783,799,634			0.01	
updown	ccoi	0.24%	$17.05	$16.97	$0.04	317,677	$17.27	$16.78	$17.01	$17.23	$6.98	45.97b	791.20	$782m			0.02	
wallstreetsurvivor	ccoi	0.24%	17.05	16.97	0.04	316,877	17.27	16.78		17.23	6.98			$782m			0.01	
yahoo-finance	ccoi	0.24%	17.05	16.87	0.04	323,776	17.27	16.78	17.01	17.27	6.98		1,065.62	763.35m			0.02	
ycharts-com	ccoi	+0.24%	17.05		+0.04					17.23	6.98		1705.00	782.60m	0.00%		0.01	
zacks	ccoi	(0.24%)	17.05		0.04	vol.  323,776	17.27	16.78		17.27	6.98		850.5	781.97 m	0.00	0.00	.02	
advfn	wbc	3.11	71.21	69.41	2.15	718658	71.39	68.87										
barchart	wbc	+3.11%	71.21	69.41	+2.15	718,658	71.39	68.87	69.06	75.00	30.94		20.05	$4.74 b			-2.40	
barrons	wbc	3.11%	71.21	69.41	+2.15	718,044	71.39	68.87				64.56 million		$4.61 billion	wbc has not issued dividends in more than 1 year.	$0.07		
bloomberg	wbc	3.113%	71.210	69.410	2.150	718,658	71.390	68.870		75.00	30.74	67.473mil	22.897	4,804.772mil			3.110	
boston-com	wbc	+3.113%	71.21 usd	69.41	+2.150	718,658	71.39	68.87	69.06	74.43	30.74	67,473,282						
bostonmerchant	wbc	+3.113%	71.21 usd	69.41	+2.150	718,658	71.39	68.87	69.06	74.43	30.74	67,473,282						
business-insider	wbc	+3.113%	71.21 usd	69.41	+2.150	718,658	71.39	68.87	69.06	74.43	30.74	67,473,282						
chron	wbc	+3.113%	71.21 usd	69.41	+2.150	718,658	71.39	68.87	69.06	74.43	30.74	67,473,282						
cio-com	wbc	+3.11%	71.21 usd	69.41	+2.150	718,658	71.39	68.87	69.06	74.43	30.74	67,473,282		5b				
cnn-money	wbc	+3.11%	71.21	69.41	+2.15	718,044	71.39	68.87	69.06				nm	$4.8b				
easystockalterts	wbc	3.10%	71.21	69.41	+2.15	718658	71.39	68.87	69.06	74.43	30.74						-2.34	
eresearch-fidelity-com	wbc	3.11%	71.2100	69.4100	2.1500	718,658	71.3900	68.8700	69.0600	75.0000	30.7400	67,473,000	nm	$4.66b				
finance-abc7-com	wbc	+3.113%	71.21 usd	69.41	+2.150	718,658	71.39	68.87	69.06	74.43	30.74	67,473,282						
finance-abc7chicago-com	wbc	+3.113%	71.21 usd	69.41	+2.150	718,658	71.39	68.87	69.06	74.43	30.74	67,473,282						
financial-content	wbc	+3.113%	71.21 usd	69.41	+2.150	718,658	71.39	68.87	69.06	74.43	30.74	67,473,282						
finapps-forbes-com	wbc	3.1%	$71.21	69.41	2.15	718,658	71.39	68.87	69.06	75.00	30.74	67 mil		5 bil	0.0	0.00	-2.40	
finviz	wbc	3.11%	71.21			718,658			69.06	-5.05%	131.65%	67.47m		4.66b			-2.40	
fool	wbc	+3.11%	$71.21	$69.41	2.15	718,658	$71.39	$68.87	$69.06	$75.00	$30.74		0.00	$4.80b	1.60%	0.28		
foxbusiness	wbc		$71.21		+2.15	718,658			$69.06									
google-finance	wbc	(3.11%)	71.21	69.41	+2.15	718,658.00	71.39	68.87		75.00	30.74	67.47m		4.80b			-2.40	
howthemarketworks	wbc	3.113%	71.21	69.41	2.15	718,044	71.39	68.87	69.06									
hpcwire	wbc	+3.113%	71.21 usd	69.41	+2.150	718,658	71.39	68.87	69.06	74.43	30.74	67,473,282						
insidestocks	wbc	+3.11%	71.21	69.41	+2.15	718044	71.39	68.87					price earnings ratio: 21.01					
investopedia	wbc	+3.11 %	$71.21	69.41	+2.15				69.06									
investorguide	wbc	+3.11%	71.21	69.41	+2.15		71.39	68.87		75.00	28.14			4.805b			-2.182	
marketintellisearch	wbc	3.11 %	$71.21	$69.41	2.15	695.30k	$71.39	$68.87	$69.06			67.47m	0.00	4.66b	0.0 %		-2.40	
marketwatch	wbc	+3.11%	$71.21	open: 69.41	+2.15	4,358	$71.39	$68.87	$69.06	$75.00	$30.94			$4.61b				
minyanville	wbc	+3.113%	71.21 usd	69.41	+2.150	718,658	71.39	68.87	69.06	74.43	30.74	67,473,282						
msn-money	wbc	+3.11%	71.21	69.41	+2.15	718,658	71.39	68.87	69.06	75.00	30.74	67.47 mil	-30.83	4.66 bil			-2.40	
nasdaq-com	wbc	3.11%	$ 71.21		2.15	718,658	$ 71.39	$ 68.87	$ 69.06	$ 75	$ 30.74	67,473,000		$ 4,804,752,330	0.41 %	$0.280000	$ -2.40	
optimum	wbc	+3.11%	71.21 ( 4:15 pm edt)	69.41	+2.15	718,658	71.39	68.87	69.06	74.43	30.74	67.47m		4.8b	0.39	0.28	-2.34	
paidcontent	wbc	+3.113%	71.21 usd	69.41	+2.150	718,658	71.39	68.87	69.06	74.43	30.74	67,473,282						
pc-quote	wbc	3.11%	71.21	69.41	2.15	718,658	71.39	68.87	69.06	75.00	30.74	65,435,831	-29.8961	4,659,686,000		0.07		
personal-wealth-biz	wbc	+3.11%	71.21	69.41		718,658	71.39	68.87	69.06	75.00	28.14					0.00	-2.182	
predictwallstreet	wbc	+3.11%	71.21		+2.15	718,658												
raymond-james	wbc	3.11	71.21	69.41	2.15	718,658	71.39	68.87	71.21	75.00	30.74						-2.30	
renewable-energy-world	wbc	+3.113%	71.21 usd	69.41	+2.150	718,658	71.39	68.87	69.06	74.43	30.74	67,473,282						
screamingmedia	wbc	+3.11%	$	open: 69.41	+2.15	4,358	$71.39	$68.87	$69.06	$75.00	$30.94			$4.61b				
scroli	wbc	%	wbc			0												
simple-stock-quotes	wbc	+3.11%	last trade: 71.21		change: 2.150													
smartmoney	wbc	(3.11%)	71.21	$69.41	2.15	718,658	$71.39	$68.87	$69.06	$75.00	$30.74			4,659,700	0.00%	$0.07		
stocknod	wbc	+3.113%	71.21 usd	69.41	+2.150	718,658	71.39	68.87	69.06	74.43	30.74	67,473,282						
stockpickr	wbc	3.11%	$71.21 2.15 | 3.11%	69.02	2.15	718.66k	71.39	68.87	69.06	75.00	30.74							
stocksmart	wbc	.0 %	$66.77	60.67	0	77,751	68.73	66.66										
stocktwits	wbc	3.11%	71.21		+2.15													
streetinsider-com	wbc	3.11%	71.21	$69.41	+2.15	718,658	$71.39	$68.87	$69.06	$74.43	$30.74						$-2.34	
thecramerreport	wbc		71.21	69.41	+2.15	718658	71.39	68.87										
thestree	wbc	3.11%	$71.21	69.02	2.15	718658	71.39	68.87	69.06	-75.0	30.74	6.7473282e7		4.612473558e9				
tickerspy	wbc	3.11%	$71.21	69.41	+2.15	718,658	71.39	68.87	69.06	75.00	30.74		-29.9	4.6b	0.00%	$0.07		
tmx-quotemedia	wbc	3.11%	71.210	69.410	2.150	718,658	71.390	68.870	69.060	75.000	30.740	67,473,282		4,804,772,411			-2.34	
updown	wbc	3.11%	$71.21	$69.41	$2.15	714,300	$71.39	$68.87	$69.06	$75.00	$30.74	67.47b		$4.66b			-2.18	
wallstreetsurvivor	wbc	3.11%	71.21	69.41	2.15	718,044	71.39	68.87		75.00	30.74			$5b			-3.50	
yahoo-finance	wbc	3.11%	71.21	69.41	2.15	718,658	71.39	68.87	69.06	75.00	30.74			4.80b			-2.18	
ycharts-com	wbc	+3.16%	71.21		+2.18					75.00	30.74			4.74b	0.00%		-2.31	
zacks	wbc	(3.11%)	71.21		2.15	vol.  718,658	71.39	68.87		75.00	30.74		20.25	4.66 b	0.00	0.00	3.41	
advfn	ir	3.63	47.06	45.47	1.65	3675504	47.22	45.29										
barchart	ir	+3.63%	47.06	45.47	+1.65	3,675,504	47.22	45.29	45.41	52.19	32.28		16.76	$15.51 b	1.09%	$0.48	+1.66	
barrons	ir	3.63%	47.06	45.47	+1.65	3.670m	47.22	45.29				339.80 million		$14.55 billion	ir has not issued dividends in more than 1 year.			
bloomberg	ir	3.634%	47.060	45.470	1.650	3,675,504	47.220	45.290		52.33	32.42	331.219mil	18.170	15,587.150mil	0.702	0.120 regular cash	2.590	
boston-com	ir	+3.634%	47.06 usd	45.47	+1.650	3,675,504	47.22	45.29	45.41	52.33	32.42	319,166,220						
bostonmerchant	ir	+3.634%	47.06 usd	45.47	+1.650	3,675,504	47.22	45.29	45.41	52.33	32.42	319,166,220						
business-insider	ir	+3.634%	47.06 usd	45.47	+1.650	3,675,504	47.22	45.29	45.41	52.33	32.42	319,166,220						
chron	ir	+3.634%	47.06 usd	45.47	+1.650	3,675,504	47.22	45.29	45.41	52.33	32.42	319,166,220						
cio-com	ir	+3.63%	47.06 usd	45.47	+1.650	3,675,504	47.22	45.29	45.41	52.33	32.42	319,166,220		15b	1.1	0.48		
cnn-money	ir	+3.63%	47.06	45.47	+1.65	3,645,466	47.22	45.29	45.41					$15.0b	0.70%			
easystockalterts	ir	3.63%	47.06	45.47	+1.65	3675504	47.22	45.29	45.41	52.33	32.42						0.00	
eresearch-fidelity-com	ir	3.63%	47.0600	45.4700	1.6500	3,675,504	47.2200	45.2900	45.4100	52.3300	32.4200	331,219,000	17.88	$15.04b	0.73%	$0.120000		
finance-abc7-com	ir	+3.634%	47.06 usd	45.47	+1.650	3,675,504	47.22	45.29	45.41	52.33	32.42	319,166,220						
finance-abc7chicago-com	ir	+3.634%	47.06 usd	45.47	+1.650	3,675,504	47.22	45.29	45.41	52.33	32.42	319,166,220						
financial-content	ir	+3.634%	47.06 usd	45.47	+1.650	3,675,504	47.22	45.29	45.41	52.33	32.42	319,166,220						
finapps-forbes-com	ir	3.6%	$47.06	45.47	1.65	3,675,504	47.22	45.29	45.41	52.33	32.42	331 mil	28.4	16 bil	1.0	0.48	1.66	
finviz	ir	3.63%	47.06			3,675,504			45.41	-9.83%	46.33%	331.22m	18.09	15.04b		0.48	2.51	
fool	ir	+3.63%	$47.06	$45.47	1.65	3,675,504	$47.22	$45.29	$45.41	$52.33	$32.42		26.00	$15.59b	0.80%	0.48		
foxbusiness	ir		$47.06		+1.65	3,675,804			$45.41									
google-finance	ir	(3.63%)	47.06	45.47	+1.65	3.68m	47.22	45.29		52.33	32.42	331.22m	18.76	15.59b	1.02	0.12	2.51	
howthemarketworks	ir	3.634%	47.06	45.47	1.65	3,670,361	47.22	45.29	45.41									
hpcwire	ir	+3.634%	47.06 usd	45.47	+1.650	3,675,504	47.22	45.29	45.41	52.33	32.42	319,166,220						
insidestocks	ir	+3.63%	47.06	45.47	+1.65	3670361	47.22	45.29					price earnings ratio: 18.60					
investopedia	ir	+3.63 %	$47.06	45.47	+1.65				45.41									
investorguide	ir	+3.63%	47.06	45.47	+1.65		47.22	45.29		52.33	32.42		27.71	15.587b			1.639	
marketintellisearch	ir	3.63 %	$47.06	$45.47	1.65	3614.30k	$47.22	$45.29	$45.41			331.22m	18.09	15.04b	1.06 %		2.51	
marketwatch	ir	+3.63%	$47.01	open: 45.47	+1.65	30,338	$47.22	$45.29	$45.41	$52.33	$32.42		19.31	$14.55b			2.44	
minyanville	ir	+3.634%	47.06 usd	45.47	+1.650	3,675,504	47.22	45.29	45.41	52.33	32.42	319,166,220						
msn-money	ir	+3.63%	47.06	45.47	+1.65	3.68 mil	47.22	45.29	45.41	52.33	32.42	331.22 mil	18.60	15.04 bil	1.06%	0.48	1.64	
nasdaq-com	ir	3.63%	$ 47.06		1.65	3,670,361	$ 47.22	$ 45.29	$ 45.41	$ 52.33	$ 32.42	331,219,000	28.35	$ 15,587,166,140	1.06 %	$0.480000	$ 1.66	
optimum	ir	+3.63%	47.06 ( 4:15 pm edt)	45.47	+1.65	3,675,504	47.22	45.29	45.41	52.33	32.42	319.17m		15.0b	1.02	0.48		
paidcontent	ir	+3.634%	47.06 usd	45.47	+1.650	3,675,504	47.22	45.29	45.41	52.33	32.42	319,166,220						
pc-quote	ir	3.63%	47.06	45.47	1.65	3,675,504	47.22	45.29	45.41	52.33	32.42	319,605,929	17.94862	15,040,655,000		0.12		
personal-wealth-biz	ir	+3.63%	47.06	45.47		3,675,804	47.22	45.29	45.41	52.33	32.42		27.71		0.73	0.33	1.639	
predictwallstreet	ir	+3.63%	47.06		+1.65	3,675,504												
raymond-james	ir	3.63	47.06	45.47	1.65	3,675,504	47.22	45.29	47.06	52.33	32.42		17.76				2.65	
renewable-energy-world	ir	+3.634%	47.06 usd	45.47	+1.650	3,675,504	47.22	45.29	45.41	52.33	32.42	319,166,220						
screamingmedia	ir	+3.63%	$	open: 45.47	+1.65	30,038	$47.22	$45.29	$45.41	$52.33	$32.42		19.31	$14.55b			2.44	
scroli	ir	3.63%	ir 47.06	45.47	1.65	3,307,159	47.22	45.29	45.41	52.33	32.42		18.76				2.51	
simple-stock-quotes	ir	+3.63%	last trade: 47.06		change: 1.650								p/e ratio: 27.71					
smartmoney	ir	(3.63%)	47.06	$45.47	1.65	3,675,504	$47.22	$45.29	$45.41	$52.33	$32.42			15,040,600	1.06%	$0.12		
stocknod	ir	+3.634%	47.06 usd	45.47	+1.650	3,675,504	47.22	45.29	45.41	52.33	32.42	319,166,220						
stockpickr	ir	3.63%	$47.06 1.65 | 3.63%	45.47	1.65	3.68m	47.22	45.29	45.41	52.33	32.42							
stocksmart	ir	.0 %	$47.515	47.32	0	232,551	49.7	47.45										
stocktwits	ir	3.61%	47.05		+1.64													
streetinsider-com	ir	3.63%	47.06	$45.47	+1.65	3,675,504	$47.22	$45.29	$45.41	$52.33	$32.42						$0.00	
thecramerreport	ir		47.06	45.47	+1.65	3675504	47.22	45.29										
thestree	ir	3.63%	$47.06	45.47	1.65	3670361	47.22	45.29	45.41	-52.33	32.42	3.31218706e8		1.4547125568e10				
tickerspy	ir	3.63%	$47.06	45.47	+1.65	3,670,361	47.22	45.29	45.41	52.33	32.42		17.9	15.0b	1.06%	$0.12		
tmx-quotemedia	ir	3.63%	47.060	45.470	1.650	3,675,804	47.220	45.290	45.410	52.330	32.420	331,218,706	27.40	15,587,152,304	1.057	0.120 usd	1.66	
updown	ir	3.63%	$47.06	$45.47	$1.65	3,640,766	$47.22	$45.29	$45.41	$52.33	$32.42	331.21b	26.35	$15.04b			1.72	
wallstreetsurvivor	ir	3.63%	47.06	45.47	1.65	3,670,361	47.22	45.29		52.33	32.42		27.40	$15b	1.10%	0.28 -	1.89	
yahoo-finance	ir	3.63%	47.06	45.47	1.65	3,675,504	47.22	45.29	45.41	52.33	32.42		28.71	15.59b	1.10%	0.48	1.64	
ycharts-com	ir	+3.61%	47.05		+1.64					52.33	32.42		28.17	15.51b	1.06%		1.67	
zacks	ir	(3.63%)	47.06		1.65	vol.  3,675,504	47.22	45.29		52.33	32.42		17.33	15.04 b	1.06	0.48	2.62	
advfn	aco	0.08	38.19	38.19	0.03	79615	38.44	37.59										
barchart	aco	+0.08%	38.19	38.19	+0.03	73,899	38.44	37.59	38.16	38.44	22.23		22.02	$1.20 b	1.91%	$0.72	+1.14	
barrons	aco	0.08%	38.19	38.19	+0.03	75,255	38.44	37.59				31.55 million		$1.19 billion	1.89%	$0.18		
bloomberg	aco	0.079%	38.190	38.190	0.030	79,615	38.440	37.590		38.63	22.12	31.479mil	23.146	1,202.197mil	1.886	0.180 regular cash	1.650	
boston-com	aco	+0.0786%	38.19 usd	38.19	+0.0300	79,615	38.44	37.59	38.16	38.63	22.12	31,479,379						
bostonmerchant	aco	+0.0786%	38.19 usd	38.19	+0.0300	79,615	38.44	37.59	38.16	38.63	22.12	31,479,379						
business-insider	aco	+0.0786%	38.19 usd	38.19	+0.0300	79,615	38.44	37.59	38.16	38.63	22.12	31,479,379						
chron	aco	+0.0786%	38.19 usd	38.19	+0.0300	79,615	38.44	37.59	38.16	38.63	22.12	31,479,379						
cio-com	aco	+0.08%	38.19 usd	38.19	+0.0300	79,615	38.44	37.59	38.16	38.63	22.12	31,479,379	33.50	1b	2	0.72		
cnn-money	aco	+0.08%	38.19	38.19	+0.03	78,658	38.44	37.59	38.16				33.5	$1.2b	1.89%			
easystockalterts	aco	0.08%	38.19	38.19	+0.03	78658	38.44	37.59	38.16	38.63	22.12		33.50				1.14	
eresearch-fidelity-com	aco	0.08%	38.1900	38.1900	0.0300	79,615	38.4400	37.5900	38.1600	38.6300	22.1200	31,479,000	33.47	$1.20b	1.89%	$0.180000		
finance-abc7-com	aco	+0.0786%	38.19 usd	38.19	+0.0300	78,658	38.44	37.59	38.16	38.63	22.12	31,479,379						
finance-abc7chicago-com	aco	+0.0786%	38.19 usd	38.19	+0.0300	78,658	38.44	37.59	38.16	38.63	22.12	31,479,379						
financial-content	aco	+0.0786%	38.19 usd	38.19	+0.0300	78,658	38.44	37.59	38.16	38.63	22.12	31,479,379						
finapps-forbes-com	aco	0.1%	$38.19	38.19	0.03	78,658	38.44	37.59	38.16	38.63	22.12	31 mil	33.5	1 bil	1.9	0.72	1.14	
finviz	aco	0.08%	38.19			78,658			38.16	-0.62%	76.94%	31.48m	33.21	1.20b		0.72	1.15	
fool	aco	+0.08%	$38.19	$38.19	0.03	78,658	$38.44	$37.59	$38.16	$38.63	$22.12		33.00	$1.20b	2.80%	0.72		
foxbusiness	aco		$38.19		+0.03	79,615			$38.16									
google-finance	aco	(0.08%)	38.19	38.19	+0.03	78,658.00	38.44	37.59		38.63	22.12	31.48m	33.27	1.20b	1.89	0.18	1.15	
howthemarketworks	aco	0.079%	38.19	38.19	0.03	75,255	38.44	37.59	38.16									
hpcwire	aco	+0.0786%	38.19 usd	38.19	+0.0300	79,615	38.44	37.59	38.16	38.63	22.12	31,479,379						
insidestocks	aco	+0.08%	38.19	38.19	+0.03	67865	38.44	37.59					price earnings ratio: 22.33					
investopedia	aco	+0.08 %	$38.19	38.19	+0.03				38.16									
investorguide	aco	+0.08%	38.19	38.19	+0.03		38.44	37.59		38.63	22.12		33.44	1.202b			1.141	
marketintellisearch	aco	0.08 %	$38.19	$0.00	0.03	72.80k	$38.44	$37.59	$38.16			31.48m	33.18	1.20b	1.89 %		1.15	
marketwatch	aco	+0.08%	$38.19	open: 38.19	+0.03	4,460	$38.44	$37.59	$38.16	$38.63	$23.43		33.51	$1.19b	1.89%	0.18	1.14	
minyanville	aco	+0.0786%	38.19 usd	38.19	+0.0300	78,658	38.44	37.59	38.16	38.63	22.12	31,479,379						
msn-money	aco	+0.08%	38.19	38.19	+0.03	78,658	38.44	37.59	38.16	38.63	22.12	31.48 mil	33.50	1.2 bil	1.89%	0.72	1.15	
nasdaq-com	aco	0.08%	$ 38.19		0.03	78,658	$ 38.44	$ 37.59	$ 38.16	$ 38.63	$ 22.12	31,479,000	33.5	$ 1,202,183,010	1.89 %	$0.720000	$ 1.14	
optimum	aco	+0.08%	38.19 ( 4:15 pm edt)	38.19	+0.03	78,658	38.44	37.59	38.16	38.63	22.12	31.48m	33.5	1.2b	1.89	0.72	1.14	
paidcontent	aco	+0.0786%	38.19 usd	38.19	+0.0300	78,658	38.44	37.59	38.16	38.63	22.12	31,479,379						
pc-quote	aco	0.08%	38.19	38.19	0.03	79,615	38.44	37.59	38.16	38.63	22.12	31,454,271	33.47368	1,201,239,000		0.18		
personal-wealth-biz	aco	+0.08%	38.19	38.19		79,615	38.44	37.59	38.16	38.63	22.12		33.44		1.89	0.72	1.141	
predictwallstreet	aco	+0.08%	38.19		+0.03	78,658												
raymond-james	aco	0.08	38.19	38.19	0.03	78,658	38.44	37.59	38.19	38.63	22.12		32.64				1.17	
renewable-energy-world	aco	+0.0786%	38.19 usd	38.19	+0.0300	78,658	38.44	37.59	38.16	38.63	22.12	31,479,379						
screamingmedia	aco	+0.08%	$	open: 38.19	+0.03	4,460	$38.44	$37.59	$38.16	$38.63	$23.43		33.51	$1.19b	1.89%	0.18	1.14	
scroli	aco	%	aco			0												
simple-stock-quotes	aco	+0.08%	last trade: 38.19		change: 0.030								p/e ratio: 33.44					
smartmoney	aco	(0.08%)	38.19	$38.19	0.03	79,615	$38.44	$37.59	$38.16	$38.63	$22.12			1,201,300	1.89%	$0.18		
stocknod	aco	+0.0786%	38.19 usd	38.19	+0.0300	79,615	38.44	37.59	38.16	38.63	22.12	31,479,379						
stockpickr	aco	0.08%	$38.19 0.03 | 0.08%	37.69	0.03	78.66k	38.44	37.59	38.16	38.63	22.12							
stocksmart	aco	.0 %	$34.9	30.85	0	12,610	36.4	34.83										
stocktwits	aco	0.13%	38.21		+0.05													
streetinsider-com	aco	0.08%	38.19	$38.19	+0.03	79,615	$38.44	$37.59	$38.16	$38.63	$22.12		33.50				$1.14	
thecramerreport	aco		38.19		+0.03	79615	38.44	37.59										
thestree	aco	0.08%	$38.19	37.69	0.03	78658	38.44	37.59	38.16	-38.63	22.12	3.1479379e7		1.185198619e9				
tickerspy	aco	0.08%	$38.19	38.19	+0.03	79,615	38.44	37.59	38.16	38.63	22.12		33.5	1.2b	1.89%	$0.18		
tmx-quotemedia	aco	0.08%	38.190	38.190	0.030	79,615	38.440	37.590	38.160	38.630	22.120	31,479,379	33.50	1,202,197,484	1.887	0.180 usd	1.14	
updown	aco	0.08%	$38.19	$38.19	$0.03	73,865	$38.44	$37.59	$38.16	$38.63	$22.12	31.47b	32.76	$1.20b			1.16	
wallstreetsurvivor	aco	0.08%	38.19	38.19	0.03	75,255	38.44	37.59		38.63	22.12		33.50	$1b	1.90%	0.72 -	0.96	
yahoo-finance	aco	0.08%	38.19	38.19	0.03	78,658	38.44	37.59	38.16	38.63	22.12		33.47	1.20b	1.90%	0.72	1.14	
ycharts-com	aco	+0.18%	38.21		+0.07					38.63	22.12		33.52	1.20b	1.90%		1.14	
zacks	aco	(0.08%)	38.19		0.03	vol.  78,658	38.44	37.59		38.63	22.12		22.32	1.20 b	1.89	0.72	1.71	
advfn	ccmp	3.34	48.02	46.57	1.55	164314	48.07	46.57										
barchart	ccmp	+3.34%	48.02	46.57	+1.55	137,154	48.07	46.57	46.47	52.69	29.60		18.45	$1.12 b			+2.35	
barrons	ccmp	3.31%	48.01	46.57	+1.54	143,643	48.07	46.57				23.27 million		$1.06 billion	ccmp has not issued dividends in more than 1 year.			
bloomberg	ccmp	3.335%	48.020	46.570	1.550	164,314	48.070	46.570		52.69	29.60	23.515mil	20.434	1,129.203mil			2.350	
boston-com	ccmp	+3.335%	48.02 usd	46.57	+1.550	164,114	48.07	46.57	46.47	52.69	29.60	23,515,270						
bostonmerchant	ccmp	+3.335%	48.02 usd	46.57	+1.550	164,114	48.07	46.57	46.47	52.69	29.60	23,515,270						
business-insider	ccmp	+3.335%	48.02 usd	46.57	+1.550	164,114	48.07	46.57	46.47	52.69	29.60	23,515,270						
chron	ccmp	+3.335%	48.02 usd	46.57	+1.550	164,114	48.07	46.57	46.47	52.69	29.60	23,515,270						
cio-com	ccmp	+3.34%	48.02 usd	46.57	+1.550	164,114	48.07	46.57	46.47	52.69	29.60	23,515,270	20.35	1b				
cnn-money	ccmp	+3.34%today&rsquo;s change	48.02data as of 4:00pm et	46.92	+1.55	162,204	48.07	46.58	46.47				20.3	$1.1b				
easystockalterts	ccmp	3.33%	48.02	46.57	+1.55	164114	48.07	46.57	46.47	52.69	29.60		20.35				2.36	
eresearch-fidelity-com	ccmp	3.34%	48.0200	46.5700	1.5500	164,314	48.0700	46.5700	46.4700	52.6900	29.6000	23,515,000	19.77	$1.09b				
finance-abc7-com	ccmp	+3.335%	48.02 usd	46.57	+1.550	164,114	48.07	46.57	46.47	52.69	29.60	23,515,270						
finance-abc7chicago-com	ccmp	+3.335%	48.02 usd	46.57	+1.550	164,114	48.07	46.57	46.47	52.69	29.60	23,515,270						
financial-content	ccmp	+3.335%	48.02 usd	46.57	+1.550	164,114	48.07	46.57	46.47	52.69	29.60	23,515,270						
finapps-forbes-com	ccmp	3.3%	$48.02	46.57	1.55	164,314	48.07	46.57	46.47	52.69	29.60	24 mil	20.4	1 bil	0.0	0.00	2.35	
finviz	ccmp	3.34%	48.02			164,314			46.47	-8.86%	62.23%	23.52m	19.69	1.09b			2.36	
fool	ccmp	+3.34%	$48.02	$46.57	1.55	164,314	$48.07	$46.57	$46.47	$52.69	$29.60		19.20	$1.13b				
foxbusiness	ccmp		$48.02		+1.55	167,661			$46.47									
google-finance	ccmp	(3.34%)	48.02	46.57	+1.55	164,314.00	48.07	46.57		52.69	29.60	23.52m	20.34	1.13b			2.36	
howthemarketworks	ccmp	3.335%	48.02	46.57	1.55	164,114	48.07	46.57	46.47									
hpcwire	ccmp	+3.335%	48.02 usd	46.57	+1.550	164,114	48.07	46.57	46.47	52.69	29.60	23,515,270						
insidestocks	ccmp	+3.34%	48.02	46.57	+1.55	131215	48.07	46.57					price earnings ratio: 20.43					
investopedia	ccmp	+3.34 %	$48.02	46.57	+1.55				46.47									
investorguide	ccmp	+3.34%	48.02	46.57	+1.55		48.07	46.57		52.69	29.60		19.68	1.106b			2.361	
marketintellisearch	ccmp	3.27 %	$47.99	$46.57	1.52	161.90k	$48.07	$46.57	$46.47			23.52m	19.69	1.09b	0.0 %		2.36	
marketwatch	ccmp	+3.31%	$48.02	open: 46.57	+1.54	5,457	$48.07	$46.57	$46.47	$52.69	$29.60		20.69	$1.06b			2.32	
minyanville	ccmp	+3.335%	48.02 usd	46.57	+1.550	164,114	48.07	46.57	46.47	52.69	29.60	23,515,270						
msn-money	ccmp	+3.34%	48.02	46.57	+1.55	164,314	48.07	46.57	46.47	52.69	29.60	23.52 mil	20.35	1.09 bil			2.36	
nasdaq-com	ccmp	3.34%	$ 48.02	$ 46.57	1.55	164,314	$ 48.07	$ 46.57	$ 46.47	$ 52.69	$ 29.60	23,515,000	20.43	$ 1,129,190,300			$ 2.35	
optimum	ccmp	+3.34%	48.02 ( 4:00 pm edt)	46.57	+1.55	163,804	48.07	46.57	46.47	52.69	29.60	23.52m	20.3	1.1b			2.36	
paidcontent	ccmp	+3.335%	48.02 usd	46.57	+1.550	164,114	48.07	46.57	46.47	52.69	29.60	23,515,270						
pc-quote	ccmp	3.34%	48.02	46.57	1.55	167,661	48.07	46.57	46.47	52.69	29.60	22,755,979	19.69068	1,092,742,000				
personal-wealth-biz	ccmp	+3.34%	48.02	46.57		167,661	48.07	46.57	46.47	52.69	29.60		19.68			0.00	2.361	
predictwallstreet	ccmp	+3.34%	48.02		+1.55	164,314												
raymond-james	ccmp	3.34	48.02	46.57	1.55	164,314	48.07	46.57	48.02	52.69	29.60		20.01				2.40	
renewable-energy-world	ccmp	+3.335%	48.02 usd	46.57	+1.550	164,114	48.07	46.57	46.47	52.69	29.60	23,515,270						
screamingmedia	ccmp	+3.31%	$	open: 46.57	+1.54	5,457	$48.07	$46.57	$46.47	$52.69	$29.60		20.69	$1.06b			2.32	
scroli	ccmp	%	ccmp			0												
simple-stock-quotes	ccmp	+3.34%	last trade: 48.02		change: 1.550								p/e ratio: 19.68					
smartmoney	ccmp	(3.34%)	48.02	$46.57	1.55	164,314	$48.07	$46.57	$46.47	$52.69	$29.60			1,092,800	0.00%	$0.00		
stocknod	ccmp	+3.335%	48.02 usd	46.57	+1.550	164,114	48.07	46.57	46.47	52.69	29.60	23,515,270						
stockpickr	ccmp	3.34%	$48.02 1.55 | 3.34%	46.57	1.55	164.31k	48.07	46.57	46.47	52.69	29.60							
stocksmart	ccmp	.0 %	$48.26	41.99	0	11,754	50.175	48.17										
stocktwits	ccmp	3.33%	48.02		+1.55													
streetinsider-com	ccmp	3.34%	48.02	$46.57	+1.55	164,114	$48.07	$46.57	$46.47	$52.69	$29.60		20.35				$2.36	
thecramerreport	ccmp		48.02	46.57	+1.55	164314	48.07	46.57										
thestree	ccmp	3.34%	$48.02	46.57	1.55	164314	48.07	46.57	46.47	-52.69	29.6	2.351527e7		1.062890204e9				
tickerspy	ccmp	3.34%	$48.02	46.57	+1.55	162,204	48.07	46.57	46.47	52.69	29.60		19.7	1.0b	0.00%	$0.00		
tmx-quotemedia	ccmp	3.34%	48.020	46.570	1.550	166,661	48.070	46.570	46.470	52.690	29.600	23,515,270	19.70	1,129,203,265			2.36	
updown	ccmp	3.34%	$48.02	$46.57	$1.55	161,003	$48.07	$46.57	$46.47	$52.69	$29.60	23.51b	19.37	$1.09b			2.40	
wallstreetsurvivor	ccmp	3.34%	48.02	46.57	1.55	164,114	48.07	46.57		52.69	29.60		19.70	$1b			2.13	
yahoo-finance	ccmp	3.34%	48.02	46.57	1.55	164,314	48.07	46.57	46.47	52.69	29.60		20.34	1.11b			2.36	
ycharts-com	ccmp	+3.34%	48.02		+1.55					52.69	29.60		20.35	1.12b	0.00%		2.36	
zacks	ccmp	(3.34%)	48.02		1.55	vol.  164,314	48.07	46.57		52.69	29.60		18.97	1.09 b	0.00	0.00	2.45	
advfn	knol	1.62	15.09	14.87	0.24	98437	15.21	14.86										
barchart	knol	+1.62%	15.09	14.87	+0.24	110,379	15.21	14.86	14.85	16.13	10.42		18.43	$563.61 m			+0.31	
barrons	knol	1.62%	15.09	14.87	+0.24	98,437	15.21	14.86				36.90 million		$544.05 million	knol has not issued dividends in more than 1 year.			
bloomberg	knol	1.616%	15.090	14.870	0.240	98,437	15.210	14.860		16.13	10.42	37.366mil	22.522	563.858mil			0.670	
boston-com	knol	+1.616%	15.09 usd	14.87	+0.2400	98,437	15.21	14.86	14.85	16.13	10.42	37,366,344						
bostonmerchant	knol	+1.616%	15.09 usd	14.87	+0.2400	98,437	15.21	14.86	14.85	16.13	10.42	37,366,344						
business-insider	knol	+1.616%	15.09 usd	14.87	+0.2400	98,437	15.21	14.86	14.85	16.13	10.42	37,366,344						
chron	knol	+1.616%	15.09 usd	14.87	+0.2400	98,437	15.21	14.86	14.85	16.13	10.42	37,366,344						
cio-com	knol	+1.62%	15.09 usd	14.87	+0.2400	98,437	15.21	14.86	14.85	16.13	10.42	37,366,344	47.16	564m				
cnn-money	knol	+1.62%	15.09	14.87	+0.24	97,257	15.21	14.86	14.85				47.2	$563.9m				
easystockalterts	knol	1.61%	15.09	14.87	+0.24	98437	15.21	14.86	14.85	16.13	10.42		47.16				0.32	
eresearch-fidelity-com	knol	1.62%	15.0900	14.8700	0.2400	98,437	15.2100	14.8600	14.8500	16.1300	10.4200	37,366,000	47.90	$554.89m				
finance-abc7-com	knol	+1.616%	15.09 usd	14.87	+0.2400	98,437	15.21	14.86	14.85	16.13	10.42	37,366,344						
finance-abc7chicago-com	knol	+1.616%	15.09 usd	14.87	+0.2400	98,437	15.21	14.86	14.85	16.13	10.42	37,366,344						
financial-content	knol	+1.616%	15.09 usd	14.87	+0.2400	98,437	15.21	14.86	14.85	16.13	10.42	37,366,344						
finapps-forbes-com	knol	1.6%	$15.09	14.87	0.24	98,437	15.21	14.86	14.85	16.13	10.42	37 mil	48.7	564 mil	0.0	0.00	0.31	
finviz	knol	1.62%	15.09			97,257			14.85	-6.45%	44.82%	37.37m	48.68	563.91m			0.31	
fool	knol	+1.62%	$15.09	$14.87	0.24	97,257	$15.21	$14.86	$14.85	$16.13	$10.42		45.50	$563.86m				
foxbusiness	knol		$15.09		+0.24	98,437			$14.85									
google-finance	knol	(1.62%)	15.09	14.87	+0.24	98,437.00	15.21	14.86		16.13	10.42	37.37m	48.59	563.86m			0.31	
howthemarketworks	knol	1.616%	15.09	14.87	0.24	93,100	15.21	14.86	14.85									
hpcwire	knol	+1.616%	15.09 usd	14.87	+0.2400	98,437	15.21	14.86	14.85	16.13	10.42	37,366,344						
insidestocks	knol	+1.62%	15.09	14.87	+0.24	98437	15.21	14.86					price earnings ratio: 17.96					
investopedia	knol	+1.62 %	$15.09	14.87	+0.24				14.85									
investorguide	knol	+1.62%	15.09	14.87	+0.24		15.21	14.86		16.13	10.42		44.46	563.9m			0.334	
marketintellisearch	knol	1.62 %	$15.09	$14.87	0.24	92.30k	$15.21	$14.87	$14.85			37.37m	47.90	0.55b	0.0 %		0.31	
marketwatch	knol	+1.62%	$15.09	open: 14.87	+0.24	5,137	$15.21	$14.86	$14.85	$16.13	$10.42		46.01	$544.05m			0.33	
minyanville	knol	+1.616%	15.09 usd	14.87	+0.2400	98,437	15.21	14.86	14.85	16.13	10.42	37,366,344						
msn-money	knol	+1.62%	15.09	14.87	+0.24	98,437	15.21	14.86	14.85	16.13	10.42	37.37 mil	-44.38	554.89 mil			0.31	
nasdaq-com	knol	1.62%	$ 15.09	$ 14.87	0.24	98,437	$ 15.21	$ 14.86	$ 14.85	$ 16.13	$ 10.42	37,366,000	48.68	$ 563,852,940			$ 0.31	
optimum	knol	+1.62%	15.09 ( 4:30 pm edt)	14.87	+0.24	98,437	15.21	14.86	14.85	16.13	10.42	37.37m	47.2	563.9m			0.32	
paidcontent	knol	+1.616%	15.09 usd	14.87	+0.2400	98,437	15.21	14.86	14.85	16.13	10.42	37,366,344						
pc-quote	knol	1.62%	15.09	14.87	0.24	98,437	15.21	14.86	14.85	16.13	10.42	36,771,710	-43.67647	554,885,000				
personal-wealth-biz	knol	+1.62%	15.09	14.87		98,437	15.21	14.86	14.85	16.13	10.42		44.46			0.00	0.334	
predictwallstreet	knol	+1.62%	15.06		+0.24	98,437												
raymond-james	knol	1.62	15.09	14.87	0.24	98,437	15.21	14.86	15.09	16.13	10.42		43.11				0.35	
renewable-energy-world	knol	+1.616%	15.09 usd	14.87	+0.2400	98,437	15.21	14.86	14.85	16.13	10.42	37,366,344						
screamingmedia	knol	+1.62%	$	open: 14.87	+0.24	5,137	$15.21	$14.86	$14.85	$16.13	$10.42		46.01	$544.05m			0.33	
scroli	knol	%	knol			0												
simple-stock-quotes	knol	+1.62%	last trade: 15.09		change: 0.240								p/e ratio: 44.46					
smartmoney	knol	(1.62%)	15.09	$14.87	0.24	98,437	$15.21	$14.86	$14.85	$16.13	$10.42			554,900	0.00%	$0.00		
stocknod	knol	+1.616%	15.09 usd	14.87	+0.2400	98,437	15.21	14.86	14.85	16.13	10.42	37,366,344						
stockpickr	knol	1.62%	$15.09 0.24 | 1.62%	14.87	0.24	97.26k	15.21	14.86	14.85	16.13	10.42							
stocksmart	knol	.0 %	$15.52	15.4	0	8,763	15.59	15.38										
stocktwits	knol	1.62%	15.09		+0.24													
streetinsider-com	knol	1.62%	15.09	$14.87	+0.24	98,437	$15.21	$14.86	$14.85	$16.13	$10.42		47.16				$0.32	
thecramerreport	knol		15.09	14.87	+0.24	98437	15.21	14.86										
thestree	knol	1.62%	$15.09	14.87	0.24	97257	15.21	14.86	14.85	-16.13	10.42	3.7366344e7		5.44053969e8				
tickerspy	knol	1.62%	$15.09	14.87	+0.24	98,437	15.21	14.86	14.85	16.13	10.42		-43.7	554.7m	0.00%	$0.00		
tmx-quotemedia	knol	1.62%	15.090	14.870	0.240	98,437	15.210	14.860	14.850	16.130	10.420	37,366,344	46.40	563,858,131			0.32	
updown	knol	1.62%	$15.09	$14.87	$0.24	92,795	$15.21	$14.86	$14.85	$16.13	$10.42	37.36b	43.09	$555m			0.34	
wallstreetsurvivor	knol	1.62%	15.09	14.87	0.24	93,100	15.21	14.86		16.13	10.42		46.40	$555m			-0.01	
yahoo-finance	knol	1.62%	15.09	14.87	0.24	98,437	15.21	14.86	14.85	16.13	10.42		45.18	563.85m			0.33	
ycharts-com	knol	+1.62%	15.09		+0.24					16.13	10.42		47.16	563.61m	0.00%		0.32	
zacks	knol	(1.62%)	15.09		0.24	vol.  98,437	15.21	14.86		16.13	10.42		18.8	554.89 m	0.00	0.00	.79	
advfn	peet	2.98	59.42	57.85	1.72	208946	59.75	57.21										
barchart	peet	+2.98%	59.42	57.85	+1.72	214,787	59.75	57.21	57.70	59.75	33.20		39.15	$777.21 m			+1.48	
barrons	peet	2.98%	59.42	57.85	+1.72	208,442	59.75	57.21				13.64 million		$810.67 million	peet has not issued dividends in more than 1 year.			
bloomberg	peet	2.981%	59.420	57.850	1.720	208,946	59.750	57.210		59.75	33.20	12.818mil	40.149	761.626mil			1.480	
boston-com	peet	+2.981%	59.42 usd	57.85	+1.720	208,946	59.75	57.21	57.70	58.89	33.20	12,817,670						
bostonmerchant	peet	+2.981%	59.42 usd	57.85	+1.720	208,946	59.75	57.21	57.70	58.89	33.20	12,817,670						
business-insider	peet	+2.981%	59.42 usd	57.85	+1.720	208,946	59.75	57.21	57.70	58.89	33.20	12,817,670						
chron	peet	+2.981%	59.42 usd	57.85	+1.720	208,442	59.75	57.21	57.70	58.89	33.20	12,817,670						
cio-com	peet	+2.98%	59.42 usd	57.85	+1.720	208,442	59.75	57.21	57.70	58.89	33.20	12,817,670	40.42	762m				
cnn-money	peet	+2.98%	59.42	57.85	+1.72	206,658	59.75	57.21	57.70				40.4	$761.6m				
easystockalterts	peet	2.97%	59.42	57.85	+1.72	208442	59.75	57.21	57.70	58.89	33.20		40.42				1.47	
eresearch-fidelity-com	peet	2.98%	59.4200	57.8500	1.7200	208,442	59.7500	57.2100	57.7000	58.8898	33.2000	12,818,000	38.99	$739.60m				
finance-abc7-com	peet	+2.981%	59.42 usd	57.85	+1.720	208,442	59.75	57.21	57.70	58.89	33.20	12,817,670						
finance-abc7chicago-com	peet	+2.981%	59.42 usd	57.85	+1.720	208,442	59.75	57.21	57.70	58.89	33.20	12,817,670						
financial-content	peet	+2.981%	59.42 usd	57.85	+1.720	208,442	59.75	57.21	57.70	58.89	33.20	12,817,670						
finapps-forbes-com	peet	3.0%	$59.42	57.85	1.72	208,442	59.75	57.21	57.70	58.88	33.20	13 mil	40.2	762 mil	0.0	0.00	1.48	
finviz	peet	2.98%	59.42			208,442			57.70	0.90%	78.98%	12.82m	40.70	761.76m			1.46	
fool	peet	+2.98%	$59.42	$57.85	1.72	208,442	$59.75	$57.21	$57.70	$58.89	$33.20		39.40	$761.63m				
foxbusiness	peet		$59.42		+1.72	208,946			$57.70									
google-finance	peet	(2.98%)	59.42	57.85	+1.72	208,442.00	59.75	57.21		59.75	33.20	12.82m	40.58	761.63m			1.46	
howthemarketworks	peet	2.981%	59.42	57.85	1.72	205,918	59.75	57.21	57.7									
hpcwire	peet	+2.981%	59.42 usd	57.85	+1.720	208,442	59.75	57.21	57.70	58.89	33.20	12,817,670						
insidestocks	peet	+2.98%	59.42	57.85	+1.72	208442	59.75	57.21					price earnings ratio: 40.15					
investopedia	peet	+2.98 %	$59.42	57.85	+1.72				57.70									
investorguide	peet	+2.98%	59.42	57.23	+1.72		59.75	57.21		58.89	33.20		39.23	761.6m			1.471	
marketintellisearch	peet	2.98 %	$59.42	$57.23	1.72	199.90k	$59.75	$57.21	$57.70			12.82m	39.52	0.74b	0.0 %		1.46	
marketwatch	peet	+2.98%	$59.42	open: 57.85	+1.72	6,388	$59.75	$57.21	$57.70	$59.75	$33.20		40.24	$810.67m			1.48	
minyanville	peet	+2.981%	59.42 usd	57.85	+1.720	208,442	59.75	57.21	57.70	58.89	33.20	12,817,670						
msn-money	peet	+2.98%	59.42	57.85	+1.72	208,442	59.75	57.21	57.70	58.89	33.20	12.82 mil	40.42	739.58 mil			1.46	
nasdaq-com	peet	2.98%	$ 59.42	$ 57.85	1.72	208,442	$ 59.75	$ 57.21	$ 57.70	$ 58.8898	$ 33.20	12,818,000	40.15	$ 761,645,560			$ 1.48	
optimum	peet	+2.98%	59.42 ( 4:30 pm edt)	57.85	+1.72	208,442	59.75	57.21	57.70	58.89	33.20	12.82m	40.4	761.6m			1.47	
paidcontent	peet	+2.981%	59.42 usd	57.85	+1.720	208,442	59.75	57.21	57.70	58.89	33.20	12,817,670						
pc-quote	peet	2.98%	59.42	57.85	1.72	208,946	59.75	57.21	57.7	58.89	33.20	12,446,964	39.2517	739,599,000				
personal-wealth-biz	peet	+2.98%	59.42	57.23		208,946	59.75	57.21	57.70	58.89	33.20		39.23			0.00	1.471	
predictwallstreet	peet	+2.98%	59.38		+1.72	208,442												
raymond-james	peet	2.98	59.42	57.85	1.72	208,442	59.75	57.21	59.42	58.89	33.20		38.84				1.53	
renewable-energy-world	peet	+2.981%	59.42 usd	57.85	+1.720	208,442	59.75	57.21	57.70	58.89	33.20	12,817,670						
screamingmedia	peet	+2.98%	$	open: 57.85	+1.72	6,388	$59.75	$57.21	$57.70	$59.75	$33.20		40.24	$810.67m			1.48	
scroli	peet	%	peet			0												
simple-stock-quotes	peet	+2.98%	last trade: 59.42		change: 1.720								p/e ratio: 39.23					
smartmoney	peet	(2.98%)	59.42	$57.85	1.72	208,946	$59.75	$57.21	$57.70	$58.89	$33.20			739,600	0.00%	$0.00		
stocknod	peet	+2.981%	59.42 usd	57.85	+1.720	208,946	59.75	57.21	57.70	58.89	33.20	12,817,670						
stockpickr	peet	2.98%	$59.42 1.72 | 2.98%	57.85	1.72	208.44k	59.75	57.21	57.70	58.89	33.20							
stocksmart	peet	.0 %	$50.72	42.72	0	26,754	52.23	50.49										
stocktwits	peet	2.89%	59.37		+1.67													
streetinsider-com	peet	2.98%	59.42	$57.85	+1.72	208,442	$59.75	$57.21	$57.70	$58.89	$33.20		40.42				$1.47	
thecramerreport	peet		59.42	57.23	+1.72	208442	59.75	57.21										
thestree	peet	2.98%	$59.42	57.85	1.72	208442	59.75	57.21	57.7	-58.89	33.2	1.281767e7		7.426558e8				
tickerspy	peet	2.98%	$59.42	57.85	+1.72	208,442	59.75	57.21	57.70	58.89	33.20		39.3	749.0m	0.00%	$0.00		
tmx-quotemedia	peet	2.98%	59.420	57.850	1.720	208,946	59.750	57.210	57.700	58.890	33.200	12,817,670	39.30	761,625,951			1.47	
updown	peet	2.98%	$59.42	$57.85	$1.72	202,011	$59.75	$57.21	$57.70	$58.89	$33.20	12.81b	37.63	$740m			1.53	
wallstreetsurvivor	peet	2.98%	59.42	57.85	1.72	205,918	59.75	57.21		58.89	33.20		39.30	$740m			1.28	
yahoo-finance	peet	2.98%	59.42	57.23	1.72	208,442	59.75	57.21	57.70	59.75	33.20		40.39	761.59m			1.47	
ycharts-com	peet	+2.89%	59.37		+1.67					58.89	33.20		40.39	776.56m	0.00%		1.47	
zacks	peet	(2.98%)	59.42		1.72	vol.  208,442	59.75	57.21		59.75	33.20		38.99	739.60 m	0.00	0.00	1.48	
advfn	twx	1.51	36.92	36.4	0.55	6177246	37.03	36.3										
barchart	twx	+1.51%	36.92	36.40	+0.55	6,177,246	37.03	36.30	36.37	38.37	27.25		15.23	$40.35 b	2.6%	$0.94	+2.22	
barrons	twx	1.51%	36.92	36.40	+0.55	6.167m	37.03	36.30				1.15 billion		$38.66 billion	2.55%	$0.24		
bloomberg	twx	1.512%	36.920	36.400	0.550	6,177,246	37.030	36.300		38.62	27.99	1,070.821mil	15.193	39,534.700mil	2.424	0.235 regular cash	2.430	
boston-com	twx	+1.512%	36.92 usd	36.40	+0.5500	6,177,246	37.03	36.30	36.37	38.34	27.99	1,070,820,677						
bostonmerchant	twx	+1.512%	36.92 usd	36.40	+0.5500	6,177,246	37.03	36.30	36.37	38.34	27.99	1,070,820,677						
business-insider	twx	+1.512%	36.92 usd	36.40	+0.5500	6,177,246	37.03	36.30	36.37	38.34	27.99	1,070,820,677						
chron	twx	+1.512%	36.92 usd	36.40	+0.5500	6,177,246	37.03	36.30	36.37	38.34	27.99	1,070,820,677						
cio-com	twx	+1.51%	36.92 usd	36.40	+0.5500	6,177,246	37.03	36.30	36.37	38.34	27.99	1,070,820,677	16.63	40b	2.7	0.94		
cnn-money	twx	+1.51%	36.92	36.40	+0.55	6,175,418	37.03	36.30	36.37				16.6	$39.5b	2.55%			
easystockalterts	twx	1.51%	36.92	36.40	+0.55	6177246	37.03	36.30	36.37	38.34	27.99		16.63				2.22	
eresearch-fidelity-com	twx	1.51%	36.9200	36.4000	0.5500	6,177,246	37.0300	36.3000	36.3700	38.6200	27.9900	1,070,821,000	16.38	$38.95b	2.58%	$0.235000		
finance-abc7-com	twx	+1.512%	36.92 usd	36.40	+0.5500	6,177,246	37.03	36.30	36.37	38.34	27.99	1,070,820,677						
finance-abc7chicago-com	twx	+1.512%	36.92 usd	36.40	+0.5500	6,177,246	37.03	36.30	36.37	38.34	27.99	1,070,820,677						
financial-content	twx	+1.512%	36.92 usd	36.40	+0.5500	6,177,246	37.03	36.30	36.37	38.34	27.99	1,070,820,677						
finapps-forbes-com	twx	1.5%	$36.92	36.40	0.55	6,177,246	37.03	36.30	36.37	38.62	27.99	1.07 bil	16.6	40 bil	2.5	0.94	2.22	
finviz	twx	1.51%	36.92			6,177,246			36.37	-3.77%	35.51%	1.07b	16.63	39.53b		0.94	2.22	
fool	twx	+1.51%	$36.92	$36.40	0.55	6,175,418	$37.03	$36.30	$36.37	$38.62	$27.99		16.30	$39.53b	2.70%	0.94		
foxbusiness	twx		$36.92		+0.55	6,177,246			$36.37									
google-finance	twx	(1.51%)	36.92	36.40	+0.55	6.18m	37.03	36.30		38.62	27.99	1.07b	16.62	39.53b	2.55	0.23	2.22	
howthemarketworks	twx	1.512%	36.92	36.4	0.55	6,166,686	37.03	36.3	36.37									
hpcwire	twx	+1.512%	36.92 usd	36.40	+0.5500	6,177,246	37.03	36.30	36.37	38.34	27.99	1,070,820,677						
insidestocks	twx	+1.51%	36.92	36.40	+0.55	6166686	37.03	36.30					price earnings ratio: 15.58					
investopedia	twx	+1.51 %	$36.92	36.40	+0.55				36.37									
investorguide	twx	+1.51%	36.92	36.40	+0.55		37.03	36.30		38.62	27.99		16.40	39.535b			2.218	
marketintellisearch	twx	1.51 %	$36.92	$36.40	0.55	6237.80k	$37.03	$36.30	$36.37			1070.82m	16.38	38.95b	2.58 %		2.22	
marketwatch	twx	+1.51%	$36.96	open: 36.40	+0.55	96,999	$37.03	$36.30	$36.37	$38.62	$27.99		16.35	$37.39b	2.55%	0.24	2.26	
minyanville	twx	+1.512%	36.92 usd	36.40	+0.5500	6,177,246	37.03	36.30	36.37	38.34	27.99	1,070,820,677						
msn-money	twx	+1.51%	36.92	36.40	+0.55	6.18 mil	37.03	36.30	36.37	38.62	27.99	1.07 bil	16.63	38.95 bil	2.58%	0.94	2.22	
nasdaq-com	twx	1.51%	$ 36.92		0.55	6,177,246	$ 37.03	$ 36.30	$ 36.37	$ 38.62	$ 27.99	1,070,821,000	16.63	$ 39,534,711,320	2.58 %	$0.940000	$ 2.22	
optimum	twx	+1.51%	36.92 ( 4:15 pm edt)	36.40	+0.55	6,177,246	37.03	36.30	36.37	38.34	27.99	1.07b	16.6	39.5b	2.55	0.94	2.22	
paidcontent	twx	+1.512%	36.92 usd	36.40	+0.5500	6,177,246	37.03	36.30	36.37	38.34	27.99	1,070,820,677						
pc-quote	twx	1.51%	36.92	36.4	0.55	6,177,246	37.03	36.3	36.37	38.62	27.99	1,054,868,906	16.38288	38,945,760,000		0.235		
personal-wealth-biz	twx	+1.51%	36.92	36.40		6,177,246	37.03	36.30	36.37	38.62	27.99		16.40		2.46	0.896	2.218	
predictwallstreet	twx	+1.51%	36.92		+0.55	6,177,246												
raymond-james	twx	1.51	36.92	36.40	0.55	6,177,246	37.03	36.30	36.92	38.62	27.99		16.56				2.23	
renewable-energy-world	twx	+1.512%	36.92 usd	36.40	+0.5500	6,177,246	37.03	36.30	36.37	38.34	27.99	1,070,820,677						
screamingmedia	twx	+1.51%	$	open: 36.40	+0.55	96,999	$37.03	$36.30	$36.37	$38.62	$27.99		16.35	$37.39b	2.55%	0.24	2.26	
scroli	twx	1.51%	twx 36.92	36.40	0.55	5,295,777	37.03	36.30	36.37	38.62	27.99		16.62				2.22	
simple-stock-quotes	twx	+1.51%	last trade: 36.92		change: 0.550								p/e ratio: 16.4					
smartmoney	twx	(1.51%)	36.92	$36.40	0.55	6,177,246	$37.03	$36.30	$36.37	$38.62	$27.99			38,945,700	2.58%	$0.24		
stocknod	twx	+1.512%	36.92 usd	36.40	+0.5500	6,177,246	37.03	36.30	36.37	38.34	27.99	1,070,820,677						
stockpickr	twx	1.51%	$36.92 0.55 | 1.51%	36.40	0.55	6.18m	37.03	36.30	36.37	38.62	27.99							
stocksmart	twx	.0 %	$35.365	32.01	0	619,251	36.3	35.32										
stocktwits	twx	1.51%	36.92		+0.55													
streetinsider-com	twx	1.51%	36.92	$36.40	+0.55	6,177,246	$37.03	$36.30	$36.37	$38.34	$27.99		16.63				$2.22	
thecramerreport	twx		36.92	36.40	+0.55	6177246	37.03	36.30										
thestree	twx	1.51%	$36.92	36.4	0.55	6177118	37.03	36.3	36.37	-38.62	27.99	1.070820677e9		3.865662644e10				
tickerspy	twx	1.51%	$36.92	36.40	+0.55	6,177,246	37.03	36.30	36.37	38.62	27.99		16.4	39.2b	2.58%	$0.23		
tmx-quotemedia	twx	1.51%	36.920	36.400	0.550	6,177,246	37.030	36.300	36.370	38.620	27.990	1,070,820,677	16.40	39,534,699,395	2.546	0.235 usd	2.22	
updown	twx	1.51%	$36.92	$36.40	$0.55	6,084,346	$37.03	$36.30	$36.37	$38.62	$27.99	1070.82b	16.16	$38.94b			2.25	
wallstreetsurvivor	twx	1.51%	36.92	36.40	0.55	6,166,686	37.03	36.30		38.62	27.99		16.40	$39b	2.60%	0.85 -	2.25	
yahoo-finance	twx	1.51%	36.92	36.40	0.55	6,177,246	37.03	36.30	36.37	38.62	27.99		16.65	39.53b	2.60%	0.94	2.22	
ycharts-com	twx	+1.51%	36.92		+0.55					38.62	27.99		16.63	40.35b	2.66%		2.22	
zacks	twx	(1.51%)	36.92		0.55	vol.  6,177,246	37.03	36.30		38.62	27.99		15.35	38.95 b	2.58	0.94	2.37	
advfn	im	0.83	18.29	18.11	0.15	1185245	18.37	18.06										
barchart	im	+0.83%	18.29	18.11	+0.15	1,185,245	18.37	18.06	18.14	21.63	14.72		9.42	$2.91 b			+1.87	
barrons	im	0.83%	18.29	18.11	+0.15	1.185m	18.37	18.06				163.86 million		$3.00 billion	im has not issued dividends in more than 1 year.			
bloomberg	im	0.827%	18.290	18.110	0.150	1,185,245	18.370	18.060		21.63	14.72	160.950mil	9.729	2,943.772mil			1.880	
boston-com	im	+0.8269%	18.29 usd	18.11	+0.1500	1,185,245	18.37	18.06	18.14	21.63	14.72	160,949,801						
bostonmerchant	im	+0.8269%	18.29 usd	18.11	+0.1500	1,185,245	18.37	18.06	18.14	21.63	14.72	160,949,801						
business-insider	im	+0.8269%	18.29 usd	18.11	+0.1500	1,185,245	18.37	18.06	18.14	21.63	14.72	160,949,801						
chron	im	+0.8269%	18.29 usd	18.11	+0.1500	1,185,245	18.37	18.06	18.14	21.63	14.72	160,949,801						
cio-com	im	+0.83%	18.29 usd	18.11	+0.1500	1,185,245	18.37	18.06	18.14	21.63	14.72	160,949,801	9.781	3b				
cnn-money	im	+0.83%today&rsquo;s change	18.29data as of 4:00pm et	18.11	+0.15	1,183,313	18.37	18.06	18.14				9.8	$2.9b				
easystockalterts	im	0.83%	18.29	18.11	+0.15	1185245	18.37	18.06	18.14	21.63	14.72		9.78				1.87	
eresearch-fidelity-com	im	0.83%	18.2900	18.1100	0.1500	1,185,245	18.3700	18.0600	18.1400	21.6300	14.7200	161,028,000	9.70	$2.92b				
finance-abc7-com	im	+0.8269%	18.29 usd	18.11	+0.1500	1,185,245	18.37	18.06	18.14	21.63	14.72	160,949,801						
finance-abc7chicago-com	im	+0.8269%	18.29 usd	18.11	+0.1500	1,185,245	18.37	18.06	18.14	21.63	14.72	160,949,801						
financial-content	im	+0.8269%	18.29 usd	18.11	+0.1500	1,185,245	18.37	18.06	18.14	21.63	14.72	160,949,801						
finapps-forbes-com	im	0.8%	$18.29	18.11	0.15	1,185,245	18.37	18.06	18.14	21.63	14.72	161 mil	9.8	3 bil	0.0	0.00	1.87	
finviz	im	0.83%	18.29			1,184,846			18.14	-15.44%	24.25%	161.03m	9.75	2.92b			1.86	
fool	im	+0.83%	$18.29	$18.11	0.15	1,183,313	$18.37	$18.06	$18.14	$21.63	$14.72		9.60	$2.94b				
foxbusiness	im		$18.29		+0.15	1,187,135			$18.14									
google-finance	im	(0.83%)	18.29	18.11	+0.15	1.19m	18.37	18.06		21.63	14.72	161.03m	9.83	2.95b			1.86	
howthemarketworks	im	0.827%	18.29	18.11	0.15	1,184,846	18.37	18.06	18.14									
hpcwire	im	+0.8269%	18.29 usd	18.11	+0.1500	1,185,245	18.37	18.06	18.14	21.63	14.72	160,949,801						
insidestocks	im	+0.83%	18.29	18.11	+0.15	1184846	18.37	18.06					price earnings ratio: 9.63					
investopedia	im	+0.83 %	$18.29	18.11	+0.15				18.14									
investorguide	im	+0.83%	18.29	18.11	+0.15		18.37	18.06		21.63	14.72		9.75	2.944b			1.861	
marketintellisearch	im	0.83 %	$18.29	$18.11	0.15	1178.50k	$18.37	$18.06	$18.14			161.03m	9.75	2.92b	0.0 %		1.86	
marketwatch	im	+0.83%	$18.30	open: 18.11	+0.15	30,499	$18.37	$18.06	$18.14	$21.63	$14.72		10.53	$3.00b			1.74	
minyanville	im	+0.8269%	18.29 usd	18.11	+0.1500	1,185,245	18.37	18.06	18.14	21.63	14.72	160,949,801						
msn-money	im	+0.83%	18.29	18.11	+0.15	1.19 mil	18.37	18.06	18.14	21.63	14.72	161.03 mil	9.83	2.92 bil			1.86	
nasdaq-com	im	0.83%	$ 18.29		0.15	1,184,846	$ 18.37	$ 18.06	$ 18.14	$ 21.63	$ 14.72	160,950,000	9.78	$ 2,943,775,500			$ 1.87	
optimum	im	+0.83%	18.29 ( 4:15 pm edt)	18.11	+0.15	1,184,846	18.37	18.06	18.14	21.63	14.72	160.95m	9.8	2.9b			1.87	
paidcontent	im	+0.8269%	18.29 usd	18.11	+0.1500	1,185,245	18.37	18.06	18.14	21.63	14.72	160,949,801						
pc-quote	im	0.83%	18.29	18.11	0.15	1,185,245	18.37	18.06	18.14	21.63	14.72	159,707,376	9.75269	2,921,048,000				
personal-wealth-biz	im	+0.83%	18.29	18.11		1,187,135	18.37	18.06	18.14	21.63	14.72		9.75			0.00	1.861	
predictwallstreet	im	+0.83%	18.29		+0.15	1,185,245												
raymond-james	im	0.83	18.29	18.11	0.15	1,185,245	18.37	18.06	18.29	21.63	14.72		9.63				1.90	
renewable-energy-world	im	+0.8269%	18.29 usd	18.11	+0.1500	1,185,245	18.37	18.06	18.14	21.63	14.72	160,949,801						
screamingmedia	im	+0.83%	$	open: 18.11	+0.15	30,499	$18.37	$18.06	$18.14	$21.63	$14.72		10.53	$3.00b			1.74	
scroli	im	%	im			0												
simple-stock-quotes	im	+0.83%	last trade: 18.29		change: 0.150								p/e ratio: 9.75					
smartmoney	im	(0.83%)	18.29	$18.11	0.15	1,185,245	$18.37	$18.06	$18.14	$21.63	$14.72			2,919,600	0.00%	$0.00		
stocknod	im	+0.8269%	18.29 usd	18.11	+0.1500	1,185,245	18.37	18.06	18.14	21.63	14.72	160,949,801						
stockpickr	im	0.83%	$18.29 0.15 | 0.83%	18.13	0.15	1.19m	18.37	18.06	18.14	21.63	14.72							
stocksmart	im	.0 %	$18.275	19.25	0	131,220	19.02	18.24										
stocktwits	im	0.88%	18.30		+0.16													
streetinsider-com	im	0.83%	18.29	$18.11	+0.15	1,185,245	$18.37	$18.06	$18.14	$21.63	$14.72		9.78				$1.87	
thecramerreport	im		18.29	18.11	+0.15	1185245	18.37	18.06										
thestree	im	0.83%	$18.29	18.13	0.15	1184846	18.37	18.06	18.14	-21.63	14.72	1.60949801e8		2.87939194e9				
tickerspy	im	0.83%	$18.29	18.11	+0.15	1,184,846	18.37	18.06	18.14	21.63	14.72		9.8	2.9b	0.00%	$0.00		
tmx-quotemedia	im	0.83%	18.290	18.110	0.150	1,187,135	18.370	18.060	18.140	21.630	14.720	160,949,801	9.70	2,943,771,860			1.87	
updown	im	0.83%	$18.29	$18.11	$0.15	1,155,613	$18.37	$18.06	$18.14	$21.63	$14.72	160.95b	9.50	$2.92b			1.91	
wallstreetsurvivor	im	0.83%	18.29	18.11	0.15	1,184,846	18.37	18.06		21.63	14.72		9.70	$3b			1.94	
yahoo-finance	im	0.83%	18.29	18.11	0.15	1,185,245	18.37	18.06	18.14	21.63	14.72		9.83	2.94b			1.86	
ycharts-com	im	+0.88%	18.30		+0.16					21.63	14.72		9.84	2.92b	0.00%		1.86	
zacks	im	(0.83%)	18.29		0.15	vol.  1,185,245	18.37	18.06		21.63	14.72		9.55	2.92 b	0.00	0.00	1.9	
advfn	in	-0.27	11.01	11.01	-0.03	236436	11.1	10.88										
barchart	in	-0.27%	11.01	11.01	-0.03	236,436	11.10	10.88	11.04	13.08	9.51		0.00	$663.24 m			-0.12	
barrons	in	0.27%	11.01	11.01	-0.03	227,827	11.10	10.88				61.36 million		$646.18 million	in has not issued dividends in more than 1 year.			
bloomberg	in	-0.272%	11.010	11.010	-0.030	236,436	11.100	10.880		13.08	9.51	59.392mil		653.909mil			-0.010	
boston-com	in	-0.2717%	11.01 usd	11.01	-0.0300	236,436	11.10	10.88	11.04	13.08	9.510	59,392,243						
bostonmerchant	in	-0.2717%	11.01 usd	11.01	-0.0300	236,436	11.10	10.88	11.04	13.08	9.510	59,392,243						
business-insider	in	-0.2717%	11.01 usd	11.01	-0.0300	236,436	11.10	10.88	11.04	13.08	9.510	59,392,243						
chron	in	-0.2717%	11.01 usd	11.01	-0.0300	236,146	11.10	10.88	11.04	13.08	9.510	59,392,243						
cio-com	in	-0.27%	11.01 usd	11.01	-0.0300	236,146	11.10	10.88	11.04	13.08	9.510	59,392,243		654m				
cnn-money	in	-0.27%	11.01	11.01	-0.03	227,827	11.10	10.88	11.04				nm	$653.9m				
easystockalterts	in	-0.27%	11.01	11.01	-0.03	236146	11.10	10.88	11.04	13.08	9.51						-0.13	
eresearch-fidelity-com	in	-0.27%	11.0100	11.0100	-0.0300	236,146	11.1000	10.8800	11.0400	13.0800	9.5100	59,392,000	nm	$655.69m				
finance-abc7-com	in	-0.2717%	11.01 usd	11.01	-0.0300	236,146	11.10	10.88	11.04	13.08	9.510	59,392,243						
finance-abc7chicago-com	in	-0.2717%	11.01 usd	11.01	-0.0300	236,146	11.10	10.88	11.04	13.08	9.510	59,392,243						
financial-content	in	-0.2717%	11.01 usd	11.01	-0.0300	236,146	11.10	10.88	11.04	13.08	9.510	59,392,243						
finapps-forbes-com	in	-0.3%	$11.01	11.01	-0.03	236,146	11.10	10.88	11.04	13.08	9.51	59 mil		654 mil	0.0	0.00	-0.12	
finviz	in	-0.27%	11.01			236,146			11.04	-15.83%	15.77%	59.39m		655.67m			-0.13	
fool	in	-0.27%	$11.01	$11.01	-0.03	227,827	$11.10	$10.88	$11.04	$13.08	$9.51		0.00	$653.91m				
foxbusiness	in		$11.01		-0.03	236,436			$11.04									
google-finance	in	(-0.27%)	11.01	11.01	-0.03	236,146.00	11.10	10.88		13.08	9.51	59.39m		653.91m			-0.13	
howthemarketworks	in	-0.272%	11.01	11.01	-0.03	227,827	11.1	10.88	11.04									
hpcwire	in	-0.2717%	11.01 usd	11.01	-0.0300	236,146	11.10	10.88	11.04	13.08	9.510	59,392,243						
insidestocks	in	-0.27%	11.01	11.01	-0.03	227827	11.10	10.88										
investopedia	in	-0.27 %	$11.01	11.01	-0.03				11.04									
investorguide	in	-0.27%	11.01	11.01	-0.03		11.10	10.88		13.08	9.51			653.9m			-0.129	
marketintellisearch	in	-0.27 %	$11.01	$11.01	-0.03	187.40k	$11.10	$10.88	$11.04			59.39m	0.00	0.66b	0.0 %		-0.13	
marketwatch	in	-0.27%	$11.01	open: 11.01	-0.03	8,619	$11.10	$10.88	$11.04	$13.08	$9.70			$646.19m				
minyanville	in	-0.2717%	11.01 usd	11.01	-0.0300	236,146	11.10	10.88	11.04	13.08	9.510	59,392,243						
msn-money	in	-0.27%	11.01	11.01	-0.03	236,146	11.10	10.88	11.04	13.08	9.51	59.39 mil	-84.69	655.69 mil			-0.13	
nasdaq-com	in	0.27%	$ 11.01		0.03	236,146	$ 11.10	$ 10.88	$ 11.04	$ 13.08	$ 9.51	59,392,000		$ 653,905,920			$ -0.12	
optimum	in	-0.27%	11.01 ( 4:15 pm edt)	11.01	-0.03	236,146	11.10	10.88	11.04	13.08	9.51	59.39m		653.9m			-0.13	
paidcontent	in	-0.2717%	11.01 usd	11.01	-0.0300	236,146	11.10	10.88	11.04	13.08	9.510	59,392,243						
pc-quote	in	-0.27%	11.01	11.01	-0.03	236,436	11.1	10.88	11.04	13.08	9.51	59,553,833	-84.92308	655,688,000				
personal-wealth-biz	in	-0.27%	11.01	11.01	-0.03	236,436	11.10	10.88	11.04	13.08	9.51					0.00	-0.129	
predictwallstreet	in	+1.47%	11.04		+0.16	192,648												
raymond-james	in	-0.27	11.01	11.01	-0.03	236,146	11.10	10.88	11.01	13.08	9.51						-0.12	
renewable-energy-world	in	-0.2717%	11.01 usd	11.01	-0.0300	236,146	11.10	10.88	11.04	13.08	9.510	59,392,243						
screamingmedia	in	-0.27%	$	open: 11.01	-0.03	8,619	$11.10	$10.88	$11.04	$13.08	$9.70			$646.19m				
scroli	in	%	in			0												
simple-stock-quotes	in	-0.27%	last trade: 11.01		change: -0.030													
smartmoney	in	(-0.27%)	11.01	$11.01	-0.03	236,146	$11.10	$10.88	$11.04	$13.08	$9.51			655,700	0.00%	$0.00		
stocknod	in	-0.2717%	11.01 usd	11.01	-0.0300	236,146	11.10	10.88	11.04	13.08	9.510	59,392,243						
stockpickr	in	-0.27%	$11.01 -0.03 | -0.27%	10.96	-0.03	236.15k	11.10	10.88	11.04	13.08	9.51							
stocksmart	in	.0 %	$11.71	12.78	0	14,130	12.05	11.7										
stocktwits	in	-0.41%	10.99		-0.04													
streetinsider-com	in	0.27%	11.01	$11.01	-0.03	236,146	$11.10	$10.88	$11.04	$13.08	$9.51						$-0.13	
thecramerreport	in		11.01	11.01	-0.03	236146	11.10	10.88										
thestree	in	-0.27%	$11.01	10.96	-0.03	236146	11.1	10.88	11.04	-13.08	9.51	5.9392243e7		6.46187604e8				
tickerspy	in	-0.27%	$11.01	11.01	-0.03	236,146	11.10	10.88	11.04	13.08	9.51		-84.9	660.3m	0.00%	$0.00		
tmx-quotemedia	in	-0.27%	11.010	11.010	-0.030	236,436	11.100	10.880	11.040	13.080	9.510	59,392,243		653,908,595			-0.13	
updown	in	-0.27%	$11.01	$11.01	-$0.03	227,527	$11.10	$10.88	$11.04	$13.08	$9.51	59.39b		$656m			-0.13	
wallstreetsurvivor	in	-0.27%	11.01	11.01	-0.03	227,827	11.10	10.88		13.08	9.51			$656m			-0.09	
yahoo-finance	in	0.27%	11.01	11.01	0.03	236,146	11.10	10.88	11.04	13.08	9.51			653.91m			-0.13	
ycharts-com	in	-0.41%	10.99		-0.04					13.08	9.51			662.34m	0.00%		-0.13	
zacks	in	(-0.27%)	11.01		-0.03	vol.  236,146	11.10	10.88		13.08	9.51			655.69 m	0.00	0.00	0	
advfn	io	4.55	9.89	9.4	0.43	1622509	9.93	9.35										
barchart	io	+4.55%	9.89	9.40	+0.43	1,622,509	9.93	9.35	9.46	13.92	3.33		40.96	$1.51 b			+0.22	
barrons	io	4.55%	9.89	9.40	+0.43	1.598m	9.93	9.35				144.28 million		$1.47 billion	io has not issued dividends in more than 1 year.			
bloomberg	io	4.545%	9.890	9.400	0.430	1,622,509	9.930	9.350		13.92	3.26	155.103mil	61.812	1,533.969mil			0.160	
boston-com	io	+4.545%	9.890 usd	9.400	+0.4300	1,622,509	9.930	9.350	9.460	13.92	3.260	155,103,010						
bostonmerchant	io	+4.545%	9.890 usd	9.400	+0.4300	1,622,509	9.930	9.350	9.460	13.92	3.260	155,103,010						
business-insider	io	+4.545%	9.890 usd	9.400	+0.4300	1,622,509	9.930	9.350	9.460	13.92	3.260	155,103,010						
chron	io	+4.545%	9.890 usd	9.400	+0.4300	1,622,509	9.930	9.350	9.460	13.92	3.260	155,103,010						
cio-com	io	+4.55%	9.890 usd	9.400	+0.4300	1,622,509	9.930	9.350	9.460	13.92	3.260	155,103,010	41.21	2b				
cnn-money	io	+4.55%	9.89	9.40	+0.43	1,617,347	9.93	9.35	9.46				41.2	$1.5b				
easystockalterts	io	4.57%	9.89	9.40	+0.43	1617347	9.93	9.35	9.46	13.92	3.26		41.21				0.24	
eresearch-fidelity-com	io	4.55%	9.8900	9.4000	0.4300	1,622,509	9.9300	9.3500	9.4600	13.9200	3.2600	155,103,000	43.00	$1.47b				
finance-abc7-com	io	+4.545%	9.890 usd	9.400	+0.4300	1,617,347	9.930	9.350	9.460	13.92	3.260	155,103,010						
finance-abc7chicago-com	io	+4.545%	9.890 usd	9.400	+0.4300	1,617,347	9.930	9.350	9.460	13.92	3.260	155,103,010						
financial-content	io	+4.545%	9.890 usd	9.400	+0.4300	1,617,347	9.930	9.350	9.460	13.92	3.260	155,103,010						
finapps-forbes-com	io	4.6%	$9.89	9.40	0.43	1,617,347	9.93	9.35	9.46	13.92	3.26	155 mil		2 bil	0.0	0.00		
finviz	io	4.55%	9.89			1,617,347			9.46	-28.95%	203.37%	155.10m	47.10	1.53b			0.21	
fool	io	+4.55%	$9.89	$9.40	0.43	1,616,597	$9.93	$9.35	$9.46	$13.92	$3.26		39.30	$1.53b				
foxbusiness	io		$9.89		+0.43	1,622,509			$9.46									
google-finance	io	(4.55%)	9.89	9.40	+0.43	1.62m	9.93	9.35		13.92	3.26	155.10m	46.83	1.53b			0.21	
howthemarketworks	io	4.545%	9.89	9.4	0.43	1,598,052	9.93	9.35	9.46									
hpcwire	io	+4.545%	9.890 usd	9.400	+0.4300	1,622,509	9.930	9.350	9.460	13.92	3.260	155,103,010						
insidestocks	io	+4.55%	9.89	9.40	+0.43	1598052	9.93	9.35					price earnings ratio: 38.04					
investopedia	io	+4.55 %	$9.89	9.40	+0.43				9.46									
investorguide	io	+4.55%	9.89	9.47	+0.43		9.93	9.35		13.92	3.26		43.39	1.534b			0.218	
marketintellisearch	io	4.55 %	$9.89	$0.00	0.43	1637.10k	$9.93	$9.35	$9.46			155.10m	45.05	1.47b	0.0 %		0.21	
marketwatch	io	+4.55%	$9.89	open: 9.40	+0.43	75,407	$9.93	$9.35	$9.46	$13.92	$3.33		46.43	$1.47b			0.21	
minyanville	io	+4.545%	9.890 usd	9.400	+0.4300	1,622,509	9.930	9.350	9.460	13.92	3.260	155,103,010						
msn-money	io	+4.55%	9.89	9.40	+0.43	1.62 mil	9.93	9.35	9.46	13.92	3.26	155.10 mil	29.97	1.47 bil			0.21	
nasdaq-com	io	4.55%	$ 9.89		0.43	1,617,347	$ 9.93	$ 9.35	$ 9.46	$ 13.92	$ 3.26	153,029,000	44.95	$ 1,513,456,810			$ 0.22	
optimum	io	+4.55%	9.89 ( 4:15 pm edt)	9.40	+0.43	1,617,347	9.93	9.35	9.46	13.92	3.26	155.10m	41.2	1.5b			0.24	
paidcontent	io	+4.545%	9.890 usd	9.400	+0.4300	1,622,509	9.930	9.350	9.460	13.92	3.260	155,103,010						
pc-quote	io	4.55%	9.89	9.4	0.43	1,622,509	9.93	9.35	9.46	13.92	3.26	149,070,091	28.66667	1,474,303,000				
personal-wealth-biz	io	+4.55%	9.89	9.47		1,622,509	9.93	9.35	9.46	13.92	3.26		43.39			0.00	0.218	
predictwallstreet	io	+4.55%	9.89		+0.43	1,622,509												
raymond-james	io	4.55	9.89	9.40	0.43	1,622,509	9.93	9.35	9.89	13.92	3.26		44.96				0.22	
renewable-energy-world	io	+4.545%	9.890 usd	9.400	+0.4300	1,622,509	9.930	9.350	9.460	13.92	3.260	155,103,010						
screamingmedia	io	+4.55%	$	open: 9.40	+0.43	75,407	$9.93	$9.35	$9.46	$13.92	$3.33		46.43	$1.47b			0.21	
scroli	io	%	io			0												
simple-stock-quotes	io	+4.55%	last trade: 9.89		change: 0.430								p/e ratio: 43.39					
smartmoney	io	(4.55%)	9.89	$9.40	0.43	1,622,509	$9.93	$9.35	$9.46	$13.92	$3.26			1,467,300	0.00%	$0.00		
stocknod	io	+4.545%	9.890 usd	9.400	+0.4300	1,622,509	9.930	9.350	9.460	13.92	3.260	155,103,010						
stockpickr	io	4.55%	$9.89 0.43 | 4.55%	9.40	0.43	1.62m	9.93	9.35	9.46	13.92	3.26							
stocksmart	io	.0 %	$9.505	8.47	0	214,471	10.07	9.34										
stocktwits	io	4.44%	9.88		+0.42													
streetinsider-com	io	4.55%	9.89	$9.40	+0.43	1,622,509	$9.93	$9.35	$9.46	$13.92	$3.26		41.21				$0.24	
thecramerreport	io		9.89		+0.43	1622509	9.93	9.35										
thestree	io	4.55%	$9.89	9.4	0.43	1616597	9.93	9.35	9.46	-13.92	3.26	1.5510301e8		1.461070354e9				
tickerspy	io	4.55%	$9.89	9.40	+0.43	1,622,509	9.93	9.35	9.46	13.92	3.26		28.7	1.4b	0.00%	$0.00		
tmx-quotemedia	io	4.55%	9.890	9.400	0.430	1,622,509	9.930	9.350	9.460	13.920	3.330	155,103,010	39.40	1,533,968,769			0.24	
updown	io	4.55%	$9.89	$9.40	$0.43	1,546,352	$9.93	$9.35	$9.46	$13.92	$3.26	155.10b	43.58	$1.46b			0.22	
wallstreetsurvivor	io	4.55%	9.89	9.40	0.43	1,598,052	9.93	9.35		13.92	3.26		39.40	$1b			-0.27	
yahoo-finance	io	4.55%	9.89		0.43	1,622,509	9.93	9.35	9.46	13.92	3.26		45.37	1.53b			0.22	
ycharts-com	io	+4.44%	9.88		+0.42					13.92	3.26		29.94	1.51b	0.00%		0.33	
zacks	io	(4.55%)	9.89		0.43	vol.  1,622,509	9.93	9.35		13.92	3.26		41.13	1.47 b	0.00	0.00	.23	
advfn	two	0.00	10.45		0.0													
barchart	two	+1.12%	10.87	10.78	+0.12	1,937,188	10.89	10.76	10.75	10.89	6.95		7.67	$711.99 m	15.22%	$1.60	+1.16	
barrons	two	1.12%	10.87	10.78	+0.12	1.921m	10.89	10.76				22.38 million		$938.30 million	14.72%	$0.4		
bloomberg	two	1.116%	10.870	10.780	0.120	1,937,188	10.890	10.760		11.51	8.13	92.277mil	6.588	1,003.052mil	14.641	0.400 regular cash	1.650	
boston-com	two	+1.116%	10.87 usd	10.78	+0.1200	1,937,188	10.89	10.76	10.75	11.51	8.130	69,257,344						
bostonmerchant	two	+1.116%	10.87 usd	10.78	+0.1200	1,937,188	10.89	10.76	10.75	11.51	8.130	69,257,344						
business-insider	two	+1.116%	10.87 usd	10.78	+0.1200	1,937,188	10.89	10.76	10.75	11.51	8.130	69,257,344						
chron	two	+1.116%	10.87 usd	10.78	+0.1200	1,933,680	10.89	10.76	10.75	11.51	8.130	69,257,344						
cio-com	two	+1.12%	10.87 usd	10.78	+0.1200	1,933,680	10.89	10.76	10.75	11.51	8.130	69,257,344	6.320	753m	15.2	1.6		
cnn-money	two	+1.12%	10.87	10.78	+0.12	1,933,680	10.89	10.76	10.75				6.3	$752.8m	14.72%			
easystockalterts	two	1.11%	10.87	10.78	+0.12	1933680	10.89	10.76	10.75	11.51	8.13		6.32				1.72	
eresearch-fidelity-com	two	1.12%	10.8700	10.7800	0.1200	1,933,680	10.8900	10.7600	10.7500	11.5100	8.1300	89,277,000	6.52	$959.73m	14.79%	$0.400000		
finance-abc7-com	two	+1.116%	10.87 usd	10.78	+0.1200	1,933,680	10.89	10.76	10.75	11.51	8.130	69,257,344						
finance-abc7chicago-com	two	+1.116%	10.87 usd	10.78	+0.1200	1,933,680	10.89	10.76	10.75	11.51	8.130	69,257,344						
financial-content	two	+1.116%	10.87 usd	10.78	+0.1200	1,933,680	10.89	10.76	10.75	11.51	8.130	69,257,344						
finapps-forbes-com	two	1.1%	$10.87	10.78	0.12	1,933,680	10.89	10.76	10.75	11.51	8.13	89 mil	6.6	970 mil	14.7	1.60	1.65	
finviz	two	1.12%	10.87			1,933,180			10.75	0.93%	56.46%	26.07m	6.59	283.38m		1.60	1.65	
fool	two	+1.12%	$10.87	$10.78	0.12	1,933,180	$10.89	$10.76	$10.75	$11.51	$8.13		6.10	$752.83m	11.30%	1.60		
foxbusiness	two		$10.87		+0.12	1,937,488			$10.75									
google-finance	two	(1.12%)	10.87	10.78	+0.12	1.93m	10.89	10.76		11.51	8.13	69.26m	6.59	752.83m	14.72	0.40	1.65	
howthemarketworks	two	1.116%	10.87	10.78	0.12	1,921,605	10.89	10.76	10.75									
hpcwire	two	+1.116%	10.87 usd	10.78	+0.1200	1,937,188	10.89	10.76	10.75	11.51	8.130	69,257,344						
insidestocks	two	+1.12%	10.87	10.78	+0.12	1922405	10.89	10.76										
investopedia	two	+1.12 %	$10.87	10.78	+0.12				10.75									
investorguide	two																	
marketintellisearch	two	1.12 %	$10.87	$10.78	0.12	1816.00k	$10.89	$10.76	$10.75			26.07m	6.52	0.28b	14.88 %		1.65	
marketwatch	two	+1.12%	$10.85	open: 10.78	+0.12	16,233	$10.89	$10.76	$10.75	$11.51	$8.13		9.39	$938.30m	14.72%	0.40	1.16	
minyanville	two	+1.116%	10.87 usd	10.78	+0.1200	1,933,680	10.89	10.76	10.75	11.51	8.130	69,257,344						
msn-money	two	+1.12%	10.87	10.78	+0.12	1.93 mil	10.89	10.76	10.75	11.51	8.13	89.28 mil	6.43	959.73 mil	14.88%	1.60	1.65	
nasdaq-com	two	1.12%	$ 10.87		0.12	1,933,680	$ 10.89	$ 10.76	$ 10.75	$ 11.51	$ 8.13	69,257,000	6.59	$ 752,823,590	14.88 %	$1.600000	$ 1.65	
optimum	two	+1.12%	10.87 ( 4:15 pm edt)	10.78	+0.12	1,933,680	10.89	10.76	10.75	11.51	8.13	69.26m	6.3	752.8m	14.72	1.60	1.72	
paidcontent	two	+1.116%	10.87 usd	10.78	+0.1200	1,933,680	10.89	10.76	10.75	11.51	8.130	69,257,344						
pc-quote	two	1.12%	10.87	10.78	0.12	1,937,188	10.89	10.76	10.75	11.51	8.13	88,291,426	6.36095	959,728,000		0.4		
personal-wealth-biz	two	+1.12%	10.87	10.78		1,937,488	10.89	10.76	10.75	11.51	8.13		6.20		14.79	1.59	1.733	
predictwallstreet	two	+1.12%	10.87		+0.12	1,933,680												
raymond-james	two	1.12	10.87	10.78	0.12	1,933,680	10.89	10.76	10.87	11.51	8.13		6.59				1.65	
renewable-energy-world	two	+1.116%	10.87 usd	10.78	+0.1200	1,933,680	10.89	10.76	10.75	11.51	8.130	69,257,344						
screamingmedia	two	+1.12%	$	open: 10.78	+0.12	16,133	$10.89	$10.76	$10.75	$11.51	$8.13		9.39	$938.30m	14.72%	0.40	1.16	
scroli	two	%	two			0												
simple-stock-quotes	two	+1.12%	last trade: 10.87		change: 0.120								p/e ratio: 6.2					
smartmoney	two	(1.12%)	10.87	$10.78	0.12	1,937,188	$10.89	$10.76	$10.75	$11.51	$8.13			744,500	14.88%	$0.40		
stocknod	two	+1.116%	10.87 usd	10.78	+0.1200	1,937,188	10.89	10.76	10.75	11.51	8.130	69,257,344						
stockpickr	two	1.12%	$10.87 0.12 | 1.12%	10.76	0.12	1.93m	10.89	10.76	10.75	11.51	8.13							
stocksmart	two	.0 %	$10.605	9.9	0	81,086	10.79	10.59										
stocktwits	two	1.02%	10.86		+0.11													
streetinsider-com	two	1.12%	10.87	$10.78	+0.12	1,933,680	$10.89	$10.76	$10.75	$11.51	$8.13		6.32				$1.72	
thecramerreport	two		10.87	10.78	+0.12	1933680	10.89	10.76										
thestree	two	1.12%	$10.87	10.76	0.12	1933180	10.89	10.76	10.75	-11.51	8.13	6.9257344e7		7.27894685e8				
tickerspy	two	1.12%	$10.87	10.78	+0.12	1,933,680	10.89	10.76	10.75	11.51	8.13		6.4	744.4m	14.88%	$0.40		
tmx-quotemedia	two	1.12%	10.870	10.780	0.120	1,937,488	10.890	10.760	10.750	11.510	8.130	69,257,344	6.30	752,827,329	14.884	0.400 usd	1.72	
updown	two	1.12%	$10.87	$10.78	$0.12	1,914,361	$10.89	$10.76	$10.75	$11.51	$8.13	69.25b	6.20	$745m			1.74	
wallstreetsurvivor	two	1.12%	10.87	10.78	0.12	1,921,605	10.89	10.76		11.51	8.13		6.30	$745m	14.90%	1.48 -	1.60	
yahoo-finance	two	1.12%	10.87	10.78	0.12	1,933,680	10.89	10.76	10.75	11.51	8.13		6.27	495.80m	15.20%	1.60	1.73	
ycharts-com	two	+1.86%	10.95		+0.20					11.51	0.00		7.02	285.58m	14.73%		1.56	
zacks	two	(1.12%)	10.87		0.12	vol.  1,933,680	10.89	10.76		11.51	8.13		7.85	959.73 m	14.88	1.60	1.37	
advfn	ima																	
barrons	ima	1.99%	37.35	36.55	+0.73	575,431	37.43	36.36				84.44 million		$3.05 billion	alr has not issued dividends in more than 1 year.			
bloomberg	ima																	
boston-com	ima	-10.71%	0.2500 cad	0.2600	-0.0300	88,638	0.2600	0.2000	0.2800	0.4000	0.2000	60,578,334						
bostonmerchant	ima	-10.71%	0.2500 cad	0.2600	-0.0300	88,638	0.2600	0.2000	0.2800	0.4000	0.2000	60,578,334						
business-insider	ima	-10.71%	0.2500 cad	0.2600	-0.0300	88,638	0.2600	0.2000	0.2800	0.4000	0.2000	60,578,334						
chron	ima	-10.71%	0.2500 cad	0.2600	-0.0300	88,638	0.2600	0.2000	0.2800	0.4000	0.2000	60,578,334						
cio-com	ima	-10.71%	0.2500 cad	0.2600	-0.0300	88,638	0.2600	0.2000	0.2800	0.4000	0.2000	60,578,334		15m				
cnn-money	ima	+1.99%	37.35	36.55	+0.73	575,637	37.43	36.36	36.62				nm	$3.2b				
easystockalterts	ima	0.00%	26.68	26.68	+0.00	829533	27.70	26.56	26.68	44.87	25.36						0.00	
finance-abc7-com	ima	-10.71%	0.2500 cad	0.2600	-0.0300	88,638	0.2600	0.2000	0.2800	0.4000	0.2000	60,578,334						
finance-abc7chicago-com	ima	-10.71%	0.2500 cad	0.2600	-0.0300	88,638	0.2600	0.2000	0.2800	0.4000	0.2000	60,578,334						
financial-content	ima	-10.71%	0.2500 cad	0.2600	-0.0300	88,638	0.2600	0.2000	0.2800	0.4000	0.2000	60,578,334						
fool	ima																	
foxbusiness	ima																	
google-finance	ima	(-10.71%)	0.250	0.26	-0.030	88,638.00	0.26	0.20		0.40	0.20	40.08m		10.02m			-0.04	
howthemarketworks	ima																	
hpcwire	ima	-10.71%	0.2500 cad	0.2600	-0.0300	88,638	0.2600	0.2000	0.2800	0.4000	0.2000	60,578,334						
insidestocks	ima			symbol			exchange											
investorguide	ima		0.00															
marketintellisearch	ima	0.6 %	$9.99	$9.95	0.06	3584.80k	$10.07	$9.90	$9.93						%			
marketwatch	ima	+1.99%	$37.26	open: 36.55	+0.73	375	$37.43	$36.36	$36.62	$41.18	$26.02			$3.05b				
minyanville	ima	-10.71%	0.2500 cad	0.2600	-0.0300	88,638	0.2600	0.2000	0.2800	0.4000	0.2000	60,578,334						
msn-money	ima																	
paidcontent	ima	-10.71%	0.2500 cad	0.2600	-0.0300	88,638	0.2600	0.2000	0.2800	0.4000	0.2000	60,578,334						
pc-quote	ima	0.00%				0						0		0				
personal-wealth-biz	ima					0												
raymond-james	ima																	
renewable-energy-world	ima	-10.71%	0.2500 cad	0.2600	-0.0300	88,638	0.2600	0.2000	0.2800	0.4000	0.2000	60,578,334						
screamingmedia	ima	+1.99%	$	open: 36.55	+0.73	375	$37.43	$36.36	$36.62	$41.18	$26.02			$3.05b				
scroli	ima	%	ima			0												
simple-stock-quotes	ima		last trade: 0.00		change: 0.000													
smartmoney	ima																	
stocknod	ima	-10.71%	0.2500 cad	0.2600	-0.0300	88,638	0.2600	0.2000	0.2800	0.4000	0.2000	60,578,334						
stockpickr	ima	0.49%	$30.93 0.15 | 0.49%	30.82	0.15	711.41k	31.50	30.70	30.78	44.87	25.36							
stocktwits	ima	-4.10%	26.64		-1.14													
streetinsider-com	ima	-0%	26.68	$26.68		829,533	$27.70	$26.56	$26.68	$44.87	$25.36						$0.00	
thecramerreport	ima		0.00															
thestree	ima	0.49%	$30.93	30.82	0.15	711412	31.5	30.7	30.78	-44.87	25.36	8.4063257e7		2.243077538e9				
tickerspy	ima	0.00%	$0.00	0.00	0.00		0.00	0.00	0.00	0.00	0.00		0.0		0.00%	$0.00		
tmx-quotemedia	ima																	
wallstreetsurvivor	ima	-			-		- -											
ycharts-com	ima																	
zacks	ima	(-10.71%)	0.25		-0.03	vol.  88,638	0.26	0.20		0.40	0.20							
advfn	ccne	-0.22	13.86	13.96	-0.03	16071	14.05	13.81										
barchart	ccne	-0.22%	13.86	13.96	-0.03	20,096	14.05	13.81	13.89	15.45	10.24		12.72	$170.06 m	4.76%	$0.66	+1.09	
barrons	ccne	0.22%	13.86	13.96	-0.03	14,477	14.05	13.81				10.61 million		$170.33 million	4.76%	$0.16		
bloomberg	ccne	-0.216%	13.860	13.960	-0.030	16,071	14.050	13.810		15.83	10.75	12.289mil	12.158	170.321mil	4.762	0.165 regular cash	1.140	
boston-com	ccne	-0.2160%	13.86 usd	13.96	-0.0300	16,071	14.05	13.81	13.89	15.83	10.75	12,288,681						
bostonmerchant	ccne	-0.2160%	13.86 usd	13.96	-0.0300	16,071	14.05	13.81	13.89	15.83	10.75	12,288,681						
business-insider	ccne	-0.2160%	13.86 usd	13.96	-0.0300	16,071	14.05	13.81	13.89	15.83	10.75	12,288,681						
chron	ccne	-0.2160%	13.86 usd	13.96	-0.0300	15,971	14.05	13.81	13.89	15.83	10.75	12,288,681						
cio-com	ccne	-0.22%	13.86 usd	13.96	-0.0300	15,971	14.05	13.81	13.89	15.83	10.75	12,288,681	12.72	170m	4.6	0.66		
cnn-money	ccne	-0.22%today&rsquo;s change	13.86data as of 3:59pm et	13.96	-0.03	16,071	14.05	13.81	13.89				12.7	$170.3m	4.76%			
easystockalterts	ccne	-0.21%	13.86	13.96	-0.03	15971	14.05	13.81	13.89	15.83	10.75		12.72				1.09	
eresearch-fidelity-com	ccne	-0.22%	13.8600	13.9600	-0.0300	16,071	14.0500	13.8100	13.8900	15.8300	10.7500	12,289,000	12.74	$170.69m	4.75%	$0.165000		
finance-abc7-com	ccne	-0.2160%	13.86 usd	13.96	-0.0300	15,971	14.05	13.81	13.89	15.83	10.75	12,288,681						
finance-abc7chicago-com	ccne	-0.2160%	13.86 usd	13.96	-0.0300	15,971	14.05	13.81	13.89	15.83	10.75	12,288,681						
financial-content	ccne	-0.2160%	13.86 usd	13.96	-0.0300	15,971	14.05	13.81	13.89	15.83	10.75	12,288,681						
finapps-forbes-com	ccne	-0.2%	$13.86	13.96	-0.03	16,071	14.05	13.81	13.89	15.83	10.75	12 mil	12.7	170 mil	4.8	0.66	1.09	
finviz	ccne	-0.22%	13.86			16,071			13.89	-10.28%	35.45%	12.29m	12.63	170.71m		0.66	1.10	
fool	ccne	-0.22%	$13.86	$13.96	-0.03	14,477	$14.05	$13.81	$13.89	$15.83	$10.75		12.70	$170.32m	4.40%	0.66		
foxbusiness	ccne		$13.86		-0.03	16,071			$13.89									
google-finance	ccne	(-0.22%)	13.86	13.96	-0.03	16,071.00	14.05	13.81		15.83	10.75	12.29m	12.64	170.32m	4.76	0.17	1.10	
howthemarketworks	ccne	-0.216%	13.86	13.96	-0.03	14,377	14.05	13.81	13.89									
hpcwire	ccne	-0.2160%	13.86 usd	13.96	-0.0300	16,071	14.05	13.81	13.89	15.83	10.75	12,288,681						
insidestocks	ccne	-0.22%	13.86	13.96	-0.03	16071	14.05	13.81										
investopedia	ccne	-0.22 %	$13.86	13.96	-0.03				13.89									
investorguide	ccne	-0.22%	13.86	13.96	-0.03		14.05	13.81		15.83	10.75		12.90	170.3m			1.077	
marketintellisearch	ccne	-0.22 %	$13.86	$13.96	-0.03	14.00k	$14.05	$13.81	$13.89			12.29m	12.63	0.17b	4.75 %		1.10	
marketwatch	ccne	-0.22%	$13.86	open: 13.96	-0.03	1,594	$14.05	$13.81	$13.89	$15.83	$10.75		13.65	$170.33m	4.76%	0.17	1.02	
minyanville	ccne	-0.2160%	13.86 usd	13.96	-0.0300	15,971	14.05	13.81	13.89	15.83	10.75	12,288,681						
msn-money	ccne	-0.22%	13.86	13.96	-0.03	16,071	14.05	13.81	13.89	15.83	10.75	12.29 mil	12.83	170.69 mil	4.75%	0.66	1.10	
nasdaq-com	ccne	0.22%	$ 13.86	$ 13.96	0.03	16,071	$ 14.05	$ 13.81	$ 13.89	$ 15.83	$ 10.75	12,289,000	12.72	$ 170,325,540	4.75 %	$0.660000	$ 1.09	
optimum	ccne	-0.22%	13.86 ( 4:00 pm edt)	13.96	-0.03	14,377	14.05	13.81	13.89	15.83	10.75	12.29m	12.7	170.3m	4.76	0.66	1.09	
paidcontent	ccne	-0.2160%	13.86 usd	13.96	-0.0300	15,971	14.05	13.81	13.89	15.83	10.75	12,288,681						
pc-quote	ccne	-0.22%	13.86	13.96	-0.03	16,071	14.05	13.81	13.89	15.83	10.75	12,315,599	12.86111	170,694,000		0.165		
personal-wealth-biz	ccne	-0.22%	13.86	13.96	-0.03	16,071	14.05	13.81	13.89	15.83	10.75		12.90		4.75	0.66	1.077	
predictwallstreet	ccne	-0.22%	13.82		-0.03	16,071												
raymond-james	ccne	-0.22	13.86	13.96	-0.03	16,071	14.05	13.81	13.86	15.83	10.75		12.72				1.09	
renewable-energy-world	ccne	-0.2160%	13.86 usd	13.96	-0.0300	15,971	14.05	13.81	13.89	15.83	10.75	12,288,681						
screamingmedia	ccne	-0.22%	$	open: 13.96	-0.03	1,594	$14.05	$13.81	$13.89	$15.83	$10.75		13.65	$170.33m	4.76%	0.17	1.02	
scroli	ccne	%	ccne			0												
simple-stock-quotes	ccne	-0.22%	last trade: 13.86		change: -0.030								p/e ratio: 12.9					
smartmoney	ccne	(-0.22%)	13.86	$13.96	-0.03	16,071	$14.05	$13.81	$13.89	$15.83	$10.75			170,700	4.75%	$0.17		
stocknod	ccne	-0.2160%	13.86 usd	13.96	-0.0300	16,071	14.05	13.81	13.89	15.83	10.75	12,288,681						
stockpickr	ccne	-0.22%	$13.86 -0.03 | -0.22%	13.96	-0.03	16.07k	14.05	13.81	13.89	15.83	10.75							
stocksmart	ccne	.0 %	$13.06	14.96	0	1,655	13.75	13.06										
stocktwits	ccne	0.00%	13.89		0.00													
streetinsider-com	ccne	0.22%	13.86	$13.96	-0.03	15,971	$14.05	$13.81	$13.89	$15.83	$10.75		12.72				$1.09	
thecramerreport	ccne		13.86	13.96	-0.03	16071	14.0499	13.81										
thestree	ccne	-0.22%	$13.86	13.96	-0.03	16071	14.05	13.81	13.89	-15.83	10.75	1.2288681e7		1.70321119e8				
tickerspy	ccne	-0.22%	$13.86	13.96	-0.03	14,477	14.05	13.81	13.89	15.83	10.75		12.9	170.5m	4.75%	$0.17		
tmx-quotemedia	ccne	-0.22%	13.860	13.960	-0.030	16,071	14.050	13.810	13.890	15.830	10.750	12,288,681	12.70	170,321,119	4.752	0.165 usd	1.09	
updown	ccne	-0.22%	$13.86	$13.96	-$0.03	14,477	$14.05	$13.81	$13.89	$15.83	$10.75	12.28b	12.81	$171m			1.08	
wallstreetsurvivor	ccne	-0.22%	13.86	13.96	-0.03	14,377	14.05	13.81		15.83	10.75		12.70	$171m	4.80%	0.66 -	1.06	
yahoo-finance	ccne	0.22%	13.86	13.96	0.03	16,071	14.05	13.81	13.89	15.83	10.75		12.87	170.31m	4.80%	0.66	1.08	
ycharts-com	ccne	+0.00%	13.89		+0.00					15.83	10.75		12.86	170.43m	5.10%		1.08	
zacks	ccne	(-0.22%)	13.86		-0.03	vol.  16,071	14.05	13.81		15.83	10.75		12.74	170.69 m	4.75	0.66	1.09	
advfn	hurn	0.96	30.5	30.22	0.29	95162	30.71	29.56										
barchart	hurn	+0.96%	30.50	30.22	+0.29	106,762	30.71	29.56	30.21	31.63	17.30		16.85	$679.24 m			+0.49	
barrons	hurn	0.96%	30.50	30.22	+0.29	95,162	30.71	29.56				20.77 million		$665.97 million	hurn has not issued dividends in more than 1 year.			
bloomberg	hurn	0.960%	30.500	30.220	0.290	95,162	30.710	29.560		31.63	17.30	22.199mil	18.827	677.065mil			1.620	
boston-com	hurn	+0.9599%	30.50 usd	30.22	+0.2900	95,162	30.71	29.56	30.21	31.63	17.30	22,198,866						
bostonmerchant	hurn	+0.9599%	30.50 usd	30.22	+0.2900	95,162	30.71	29.56	30.21	31.63	17.30	22,198,866						
business-insider	hurn	+0.9599%	30.50 usd	30.22	+0.2900	95,162	30.71	29.56	30.21	31.63	17.30	22,198,866						
chron	hurn	+0.9599%	30.50 usd	30.22	+0.2900	95,162	30.71	29.56	30.21	31.63	17.30	22,198,866						
cio-com	hurn	+0.96%	30.50 usd	30.22	+0.2900	95,162	30.71	29.56	30.21	31.63	17.30	22,198,866	46.92	677m				
cnn-money	hurn	+0.96%today&rsquo;s change	30.50data as of 4:00pm et	30.22	+0.29	90,352	30.71	29.56	30.21				46.9	$677.1m				
easystockalterts	hurn	0.96%	30.50	30.22	+0.29	95162	30.71	29.56	30.21	31.63	17.30		46.92				0.65	
eresearch-fidelity-com	hurn	0.96%	30.5000	30.2200	0.2900	95,162	30.7100	29.5600	30.2100	31.6300	17.3000	22,199,000	45.77	$670.63m				
finance-abc7-com	hurn	+0.9599%	30.50 usd	30.22	+0.2900	95,162	30.71	29.56	30.21	31.63	17.30	22,198,866						
finance-abc7chicago-com	hurn	+0.9599%	30.50 usd	30.22	+0.2900	95,162	30.71	29.56	30.21	31.63	17.30	22,198,866						
financial-content	hurn	+0.9599%	30.50 usd	30.22	+0.2900	95,162	30.71	29.56	30.21	31.63	17.30	22,198,866						
finapps-forbes-com	hurn	1.0%	$30.50	30.22	0.29	95,162	30.71	29.56	30.21	31.63	17.30	22 mil	62.2	677 mil	0.0	0.00	0.49	
finviz	hurn	0.96%	30.50			95,162			30.21	-3.57%	76.30%	22.20m	46.48	670.66m			0.65	
fool	hurn	+0.96%	$30.50	$30.22	0.29	95,162	$30.71	$29.56	$30.21	$31.63	$17.30		62.50	$677.07m				
foxbusiness	hurn		$30.50		+0.29	96,034			$30.21									
google-finance	hurn	(0.96%)	30.50	30.22	+0.29	95,162.00	30.71	29.56		31.63	17.30	22.20m	46.70	677.07m			0.65	
howthemarketworks	hurn	0.96%	30.5	30.22	0.29	91,212	30.71	29.56	30.21									
hpcwire	hurn	+0.9599%	30.50 usd	30.22	+0.2900	95,162	30.71	29.56	30.21	31.63	17.30	22,198,866						
insidestocks	hurn	+0.96%	30.50	30.22	+0.29	95162	30.71	29.56					price earnings ratio: 23.28					
investopedia	hurn	+0.96 %	$30.50	30.22	+0.29				30.21									
investorguide	hurn	+0.96%	30.50	29.56	+0.29		30.71	29.56		30.15	17.30		61.91	638.2m			0.488	
marketintellisearch	hurn	0.96 %	$30.50	$30.22	0.29	45.10k	$30.71	$30.22	$30.21			22.20m	46.48	0.67b	0.0 %		0.65	
marketwatch	hurn	+0.96%	$30.51	open: 30.22	+0.29	2,950	$30.71	$29.56	$30.21	$31.63	$17.30		38.59	$665.97m			0.79	
minyanville	hurn	+0.9599%	30.50 usd	30.22	+0.2900	95,162	30.71	29.56	30.21	31.63	17.30	22,198,866						
msn-money	hurn	+0.96%	30.50	30.22	+0.29	95,162	30.71	29.56	30.21	31.63	17.30	22.20 mil	46.21	670.63 mil			0.48	
nasdaq-com	hurn	0.96%	$ 30.50	$ 30.22	0.29	95,162	$ 30.71	$ 29.56	$ 30.21	$ 31.63	$ 17.30	22,199,000	62.24	$ 677,069,500			$ 0.49	
optimum	hurn	+0.96%	30.50 ( 4:30 pm edt)	30.22	+0.29	95,162	30.71	29.56	30.21	31.63	17.30	22.20m	46.9	677.1m			0.65	
paidcontent	hurn	+0.9599%	30.50 usd	30.22	+0.2900	95,162	30.71	29.56	30.21	31.63	17.30	22,198,866						
pc-quote	hurn	0.96%	30.5	30.22	0.29	95,162	30.71	29.56	30.21	31.63	17.30	21,987,928	45.77273	670,632,000				
personal-wealth-biz	hurn	+0.96%	30.50	30.22		96,034	30.71	29.56	30.21	30.15	17.30		61.91			0.00	0.488	
predictwallstreet	hurn	+0.96%	30.45		+0.29	95,162												
raymond-james	hurn	0.96	30.50	30.22	0.29	95,162	30.71	29.56	30.50	31.63	17.30		45.52				0.67	
renewable-energy-world	hurn	+0.9599%	30.50 usd	30.22	+0.2900	95,162	30.71	29.56	30.21	31.63	17.30	22,198,866						
screamingmedia	hurn	+0.96%	$	open: 30.22	+0.29	2,950	$30.71	$29.56	$30.21	$31.63	$17.30		38.59	$665.97m			0.79	
scroli	hurn	%	hurn			0												
simple-stock-quotes	hurn	+0.96%	last trade: 30.50		change: 0.290								p/e ratio: 61.91					
smartmoney	hurn	(0.96%)	30.50	$30.22	0.29	95,162	$30.71	$29.56	$30.21	$31.63	$17.30			670,600	0.00%	$0.00		
stocknod	hurn	+0.9599%	30.50 usd	30.22	+0.2900	95,162	30.71	29.56	30.21	31.63	17.30	22,198,866						
stockpickr	hurn	0.96%	$30.50 0.29 | 0.96%	30.22	0.29	95.16k	30.71	29.56	30.21	31.63	17.30							
stocksmart	hurn	.0 %	$29.75	26.46	0	15,482	29.89	29.52										
stocktwits	hurn	0.89%	30.48		+0.27													
streetinsider-com	hurn	0.96%	30.50	$30.22	+0.29	95,162	$30.71	$29.56	$30.21	$31.63	$17.30		46.92				$0.65	
thecramerreport	hurn		30.50	30.22	+0.29	95162	30.71	29.56										
thestree	hurn	0.96%	$30.5	30.22	0.29	95162	30.71	29.56	30.21	-31.63	17.3	2.2198866e7		6.6596598e8				
tickerspy	hurn	0.96%	$30.50	30.22	+0.29	95,162	30.71	29.56	30.21	31.63	17.30		45.8	670.8m	0.00%	$0.00		
tmx-quotemedia	hurn	0.96%	30.500	30.220	0.290	96,034	30.710	29.560	30.210	31.630	17.300	22,198,866	62.90	677,065,413			0.48	
updown	hurn	0.96%	$30.50	$30.22	$0.29	90,352	$30.71	$29.56	$30.21	$31.63	$17.30	22.19b	62.13	$671m			0.49	
wallstreetsurvivor	hurn	0.96%	30.50	30.22	0.29	91,212	30.71	29.56		31.63	17.30		62.90	$671m			0.41	
yahoo-finance	hurn	0.96%	30.50	29.56	0.29	95,162	30.71	29.56	30.21	31.63	17.30		62.50	638.18m			0.49	
ycharts-com	hurn	+0.89%	30.48		+0.27					31.63	17.30		63.50	678.79m	0.00%		0.48	
zacks	hurn	(0.96%)	30.50		0.29	vol.  95,162	30.71	29.56		31.63	17.30		16.97	670.63 m	0.00	0.00	1.78	
advfn	amsg	2.60	26.81	26.15	0.68	251909	26.9	26.0										
barchart	amsg	+2.60%	26.81	26.15	+0.68	271,211	26.90	26.00	26.13	28.00	16.35		15.32	$839.42 m			+1.59	
barrons	amsg	2.60%	26.81	26.15	+0.68	250,491	26.90	26.00				30.69 million		$799.66 million	amsg has not issued dividends in more than 1 year.			
bloomberg	amsg	2.602%	26.810	26.150	0.680	251,909	26.900	26.000		28.00	16.35	31.261mil	15.771	838.100mil			1.700	
boston-com	amsg	+2.602%	26.81 usd	26.15	+0.6800	251,909	26.90	26.00	26.13	28.00	16.35	31,260,726						
bostonmerchant	amsg	+2.602%	26.81 usd	26.15	+0.6800	251,909	26.90	26.00	26.13	28.00	16.35	31,260,726						
business-insider	amsg	+2.602%	26.81 usd	26.15	+0.6800	251,909	26.90	26.00	26.13	28.00	16.35	31,260,726						
chron	amsg	+2.602%	26.81 usd	26.15	+0.6800	251,909	26.90	26.00	26.13	28.00	16.35	31,260,726						
cio-com	amsg	+2.60%	26.81 usd	26.15	+0.6800	251,909	26.90	26.00	26.13	28.00	16.35	31,260,726	16.25	838m				
cnn-money	amsg	+2.60%	26.81	26.15	+0.68	250,681	26.90	26.00	26.13				16.2	$838.1m				
easystockalterts	amsg	2.60%	26.81	26.15	+0.68	251909	26.90	26.00	26.13	28.00	16.35		16.25				1.65	
eresearch-fidelity-com	amsg	2.60%	26.8100	26.1500	0.6800	251,909	26.9000	26.0000	26.1300	28.0000	16.3500	31,261,000	15.84	$816.85m				
finance-abc7-com	amsg	+2.602%	26.81 usd	26.15	+0.6800	251,909	26.90	26.00	26.13	28.00	16.35	31,260,726						
finance-abc7chicago-com	amsg	+2.602%	26.81 usd	26.15	+0.6800	251,909	26.90	26.00	26.13	28.00	16.35	31,260,726						
financial-content	amsg	+2.602%	26.81 usd	26.15	+0.6800	251,909	26.90	26.00	26.13	28.00	16.35	31,260,726						
finapps-forbes-com	amsg	2.6%	$26.81	26.15	0.68	251,909	26.90	26.00	26.13	28.00	16.35	31 mil	16.9	838 mil	0.0	0.00	1.59	
finviz	amsg	2.60%	26.81			250,681			26.13	-4.25%	63.98%	31.26m	16.25	838.08m			1.65	
fool	amsg	+2.60%	$26.81	$26.15	0.68	250,491	$26.90	$26.00	$26.13	$28.00	$16.35		16.10	$838.10m				
foxbusiness	amsg		$26.81		+0.68	251,909			$26.13									
google-finance	amsg	(2.60%)	26.81	26.15	+0.68	251,909.00	26.90	26.00		28.00	16.35	31.26m	16.29	838.10m			1.65	
howthemarketworks	amsg	2.602%	26.81	26.15	0.68	243,120	26.9	26	26.13									
hpcwire	amsg	+2.602%	26.81 usd	26.15	+0.6800	251,909	26.90	26.00	26.13	28.00	16.35	31,260,726						
insidestocks	amsg	+2.60%	26.81	26.15	+0.68	251909	26.90	26.00					price earnings ratio: 15.68					
investopedia	amsg	+2.60 %	$26.81	26.15	+0.68				26.13									
investorguide	amsg	+2.60%	26.81	26.00	+0.68		26.90	26.00		28.00	16.35		16.45	838.1m			1.588	
marketintellisearch	amsg	2.6 %	$26.81	$26.00	0.68	243.10k	$26.90	$26.00	$26.13			31.26m	15.84	0.82b	0.0 %		1.65	
marketwatch	amsg	+2.60%	$26.81	open: 26.15	+0.68	5,953	$26.90	$26.00	$26.13	$28.00	$16.35		16.36	$799.66m			1.64	
minyanville	amsg	+2.602%	26.81 usd	26.15	+0.6800	251,909	26.90	26.00	26.13	28.00	16.35	31,260,726						
msn-money	amsg	+2.60%	26.81	26.15	+0.68	251,909	26.90	26.00	26.13	28.00	16.35	31.26 mil	16.15	816.84 mil			1.59	
nasdaq-com	amsg	2.6%	$ 26.81	$ 26.15	0.68	251,909	$ 26.90	$ 26	$ 26.13	$ 28	$ 16.35	31,261,000	16.86	$ 838,107,410			$ 1.59	
optimum	amsg	+2.60%	26.81 ( 4:30 pm edt)	26.15	+0.68	251,909	26.90	26.00	26.13	28.00	16.35	31.26m	16.2	838.1m			1.65	
paidcontent	amsg	+2.602%	26.81 usd	26.15	+0.6800	251,909	26.90	26.00	26.13	28.00	16.35	31,260,726						
pc-quote	amsg	2.60%	26.81	26.15	0.68	251,909	26.9	26.0	26.13	28.00	16.35	30,468,105	15.74096	816,850,000				
personal-wealth-biz	amsg	+2.60%	26.81	26.00		251,909	26.90	26.00	26.13	28.00	16.35		16.45			0.00	1.588	
predictwallstreet	amsg	+2.60%	26.81		+0.68	251,909												
raymond-james	amsg	2.60	26.81	26.15	0.68	251,909	26.90	26.00	26.81	28.00	16.35		16.05				1.67	
renewable-energy-world	amsg	+2.602%	26.81 usd	26.15	+0.6800	251,909	26.90	26.00	26.13	28.00	16.35	31,260,726						
screamingmedia	amsg	+2.60%	$	open: 26.15	+0.68	5,953	$26.90	$26.00	$26.13	$28.00	$16.35		16.36	$799.66m			1.64	
scroli	amsg	%	amsg			0												
simple-stock-quotes	amsg	+2.60%	last trade: 26.81		change: 0.680								p/e ratio: 16.45					
smartmoney	amsg	(2.60%)	26.81	$26.15	0.68	251,909	$26.90	$26.00	$26.13	$28.00	$16.35			816,800	0.00%	$0.00		
stocknod	amsg	+2.602%	26.81 usd	26.15	+0.6800	251,909	26.90	26.00	26.13	28.00	16.35	31,260,726						
stockpickr	amsg	2.60%	$26.81 0.68 | 2.60%	26.15	0.68	250.49k	26.90	26.00	26.13	28.00	16.35							
stocksmart	amsg	.0 %	$25.79	21.43	0	16,174	25.93	25.7										
stocktwits	amsg	2.60%	26.81		+0.68													
streetinsider-com	amsg	2.60%	26.81	$26.15	+0.68	251,909	$26.90	$26.00	$26.13	$28.00	$16.35		16.25				$1.65	
thecramerreport	amsg		26.81	26.00	+0.68	251909	26.90	26.00										
thestree	amsg	2.6%	$26.81	26.15	0.68	250491	26.9	26.0	26.13	-28.0	16.35	3.1260726e7		7.99649371e8				
tickerspy	amsg	2.60%	$26.81	26.15	+0.68	251,909	26.90	26.00	26.13	28.00	16.35		15.7	815.7m	0.00%	$0.00		
tmx-quotemedia	amsg	2.60%	26.810	26.150	0.680	251,909	26.900	26.000	26.130	28.000	16.350	31,260,726	16.40	838,100,064			1.59	
updown	amsg	2.60%	$26.81	$26.15	$0.68	243,950	$26.80	$26.00	$26.13	$28.00	$16.35	31.26b	16.22	$817m			1.61	
wallstreetsurvivor	amsg	2.60%	26.81	26.15	0.68	243,120	26.90	26.00		28.00	16.35		16.40	$817m			1.62	
yahoo-finance	amsg	2.60%	26.81	26.00	0.68	251,909	26.90	26.00	26.13	28.00	16.35		16.88	838.08m			1.59	
ycharts-com	amsg	+2.60%	26.81		+0.68					28.00	16.35		16.86	839.42m	0.00%		1.59	
zacks	amsg	(2.60%)	26.81		0.68	vol.  251,909	26.90	26.00		28.00	16.35		15.65	816.85 m	0.00	0.00	1.67	
advfn	abmd	3.40	16.75	16.22	0.55	217340	16.83	15.95										
barchart	abmd	+3.40%	16.75	16.22	+0.55	230,296	16.83	15.95	16.20	19.19	8.63		0.00	$633.99 m			-0.32	
barrons	abmd	3.40%	16.75	16.22	+0.55	216,095	16.83	15.95				37.17 million		$616.50 million	abmd has not issued dividends in more than 1 year.			
bloomberg	abmd	3.395%	16.750	16.220	0.550	217,340	16.830	15.950		19.19	8.63	38.483mil		644.590mil			-0.310	
boston-com	abmd	+3.395%	16.75 usd	16.22	+0.5500	217,340	16.83	15.95	16.20	18.53	8.630	38,482,962						
bostonmerchant	abmd	+3.395%	16.75 usd	16.22	+0.5500	217,340	16.83	15.95	16.20	18.53	8.630	38,482,962						
business-insider	abmd	+3.395%	16.75 usd	16.22	+0.5500	217,340	16.83	15.95	16.20	18.53	8.630	38,482,962						
chron	abmd	+3.395%	16.75 usd	16.22	+0.5500	216,095	16.83	15.95	16.20	18.53	8.630	38,482,962						
cio-com	abmd	+3.40%	16.75 usd	16.22	+0.5500	216,095	16.83	15.95	16.20	18.53	8.630	38,482,962		645m				
cnn-money	abmd	+3.40%	16.75	16.22	+0.55	212,031	16.83	15.95	16.20				nm	$634.0m				
easystockalterts	abmd	3.39%	16.75	16.22	+0.55	216095	16.83	15.95	16.20	19.19	8.63						-0.32	
eresearch-fidelity-com	abmd	3.40%	16.7500	16.2200	0.5500	216,095	16.8300	15.9500	16.2000	19.1900	8.6300	38,483,000	nm	$623.42m				
finance-abc7-com	abmd	+3.395%	16.75 usd	16.22	+0.5500	216,095	16.83	15.95	16.20	18.53	8.630	38,482,962						
finance-abc7chicago-com	abmd	+3.395%	16.75 usd	16.22	+0.5500	216,095	16.83	15.95	16.20	18.53	8.630	38,482,962						
financial-content	abmd	+3.395%	16.75 usd	16.22	+0.5500	216,095	16.83	15.95	16.20	18.53	8.630	38,482,962						
finapps-forbes-com	abmd	3.4%	$16.75	16.22	0.55	216,095	16.83	15.95	16.20	19.19	8.63	38 mil		645 mil	0.0	0.00	-0.32	
finviz	abmd	3.40%	16.75			216,095			16.20	-12.71%	94.09%	38.48m		644.54m			-0.32	
fool	abmd	+3.40%	$16.75	$16.22	0.55	216,095	$16.83	$15.95	$16.20	$19.19	$8.63		0.00	$644.59m				
foxbusiness	abmd		$16.75		+0.55	217,340			$16.20									
google-finance	abmd	(3.40%)	16.75	16.22	+0.55	216,095.00	16.83	15.95		19.19	8.63	37.85m		634.04m			-0.32	
howthemarketworks	abmd	3.395%	16.75	16.22	0.55	211,072	16.83	15.95	16.2									
hpcwire	abmd	+3.395%	16.75 usd	16.22	+0.5500	217,340	16.83	15.95	16.20	18.53	8.630	38,482,962						
insidestocks	abmd	+3.40%	16.75	16.22	+0.55	216095	16.83	15.95										
investopedia	abmd	+3.40 %	$16.75	16.22	+0.55				16.20									
investorguide	abmd	+3.40%	16.75	16.08	+0.55		16.83	15.95		19.19	8.63			624.7m			-0.316	
marketintellisearch	abmd	3.4 %	$16.75	$16.08	0.55	210.50k	$16.83	$15.99	$16.20			38.48m	0.00	0.62b	0.0 %		-0.32	
marketwatch	abmd	+3.40%	$16.75	open: 16.22	+0.55	5,409	$16.83	$15.95	$16.20	$19.19	$8.63			$616.50m				
minyanville	abmd	+3.395%	16.75 usd	16.22	+0.5500	216,095	16.83	15.95	16.20	18.53	8.630	38,482,962						
msn-money	abmd	+3.40%	16.75	16.22	+0.55	216,095	16.83	15.95	16.20	19.19	8.63	38.48 mil	-52.34	623.42 mil			-0.32	
nasdaq-com	abmd	3.4%	$ 16.75	$ 16.22	0.55	216,095	$ 16.83	$ 15.95	$ 16.20	$ 19.19	$ 8.63	37,853,000		$ 634,037,750			$ -0.32	
optimum	abmd	+3.40%	16.75 ( 4:30 pm edt)	16.22	+0.55	216,095	16.83	15.95	16.20	19.19	8.63	38.48m		644.6m			-0.32	
paidcontent	abmd	+3.395%	16.75 usd	16.22	+0.5500	216,095	16.83	15.95	16.20	18.53	8.630	38,482,962						
pc-quote	abmd	3.40%	16.75	16.22	0.55	217,340	16.83	15.95	16.2	19.19	8.63	37,219,379	-50.625	623,425,000				
personal-wealth-biz	abmd	+3.40%	16.75	16.08		217,340	16.83	15.95	16.20	19.19	8.63					0.00	-0.316	
predictwallstreet	abmd	+3.40%	16.72		+0.55	216,095												
raymond-james	abmd	3.40	16.75	16.22	0.55	216,095	16.83	15.95	16.75	19.19	8.63						-0.32	
renewable-energy-world	abmd	+3.395%	16.75 usd	16.22	+0.5500	216,095	16.83	15.95	16.20	18.53	8.630	38,482,962						
screamingmedia	abmd	+3.40%	$	open: 16.22	+0.55	5,409	$16.83	$15.95	$16.20	$19.19	$8.63			$616.50m				
scroli	abmd	%	abmd			0												
simple-stock-quotes	abmd	+3.40%	last trade: 16.75		change: 0.550													
smartmoney	abmd	(3.40%)	16.75	$16.22	0.55	217,340	$16.83	$15.95	$16.20	$19.19	$8.63			623,400	0.00%	$0.00		
stocknod	abmd	+3.395%	16.75 usd	16.22	+0.5500	217,340	16.83	15.95	16.20	18.53	8.630	38,482,962						
stockpickr	abmd	3.40%	$16.75 0.55 | 3.40%	16.22	0.55	216.10k	16.83	15.95	16.20	19.19	8.63							
stocksmart	abmd	.0 %	$18.12	9.7	0	18,145	18.67	18.1										
stocktwits	abmd	3.40%	16.75		+0.55													
streetinsider-com	abmd	3.40%	16.75	$16.22	+0.55	216,095	$16.83	$15.95	$16.20	$19.19	$8.63						$-0.32	
thecramerreport	abmd		16.75	16.08	+0.55	216095	16.83	15.95										
thestree	abmd	3.4%	$16.75	16.22	0.55	216095	16.83	15.95	16.2	-19.19	8.63	3.8482962e7		6.16497051e8				
tickerspy	abmd	3.40%	$16.75	16.22	+0.55	216,095	16.83	15.95	16.20	19.19	8.63		-50.6	610.8m	0.00%	$0.00		
tmx-quotemedia	abmd	3.40%	16.750	16.220	0.550	217,340	16.830	15.950	16.200	19.190	8.630	38,482,962		644,589,614			-0.32	
wallstreetsurvivor	abmd	3.40%	16.75	16.22	0.55	211,072	16.83	15.95		19.19	8.63			$623m			-0.32	
yahoo-finance	abmd	3.40%	16.75	16.08	0.55	216,095	16.83	15.95	16.20	19.19	8.63			624.74m			-0.32	
ycharts-com	abmd	+3.40%	16.75		+0.55					19.19	8.63			633.99m	0.00%		-0.32	
zacks	abmd	(3.40%)	16.75		0.55	vol.  216,095	16.83	15.95		19.19	8.63			623.42 m	0.00	0.00	-.28	
advfn	smg	0.58	51.61	51.52	0.3	763748	51.87	51.3										
barchart	smg	+0.58%	51.61	51.52	+0.30	763,748	51.87	51.30	51.31	60.36	43.05		14.70	$3.41 b	1.92%	$1.00	+3.71	
barrons	smg	0.58%	51.61	51.52	+0.30	763,134	51.87	51.30				67.60 million		$3.39 billion	1.94%	$0.25		
bloomberg	smg	0.585%	51.610	51.520	0.300	763,748	51.870	51.300		60.62	43.84	64.966mil	14.538	3,352.906mil	1.938	0.250 regular cash	3.550	
boston-com	smg	+0.5847%	51.61 usd	51.52	+0.3000	763,748	51.87	51.30	51.31	60.62	43.52	64,966,209						
bostonmerchant	smg	+0.5847%	51.61 usd	51.52	+0.3000	763,748	51.87	51.30	51.31	60.62	43.52	64,966,209						
business-insider	smg	+0.5847%	51.61 usd	51.52	+0.3000	763,748	51.87	51.30	51.31	60.62	43.52	64,966,209						
chron	smg	+0.5847%	51.61 usd	51.52	+0.3000	763,748	51.87	51.30	51.31	60.62	43.52	64,966,209						
cio-com	smg	+0.58%	51.61 usd	51.52	+0.3000	763,748	51.87	51.30	51.31	60.62	43.52	64,966,209	15.73	3b	1.9	1		
cnn-money	smg	+0.58%	51.61	51.52	+0.30	763,748	51.87	51.30	51.31				15.7	$3.4b	1.94%			
easystockalterts	smg	0.58%	51.61	51.52	+0.30	763748	51.87	51.30	51.31	60.62	43.84		15.73				3.28	
eresearch-fidelity-com	smg	0.58%	51.6100	51.5200	0.3000	763,748	51.8700	51.3000	51.3100	60.6200	43.8400	64,966,000	15.64	$3.33b	1.95%	$0.250000		
finance-abc7-com	smg	+0.5847%	51.61 usd	51.52	+0.3000	763,748	51.87	51.30	51.31	60.62	43.52	64,966,209						
finance-abc7chicago-com	smg	+0.5847%	51.61 usd	51.52	+0.3000	763,748	51.87	51.30	51.31	60.62	43.52	64,966,209						
financial-content	smg	+0.5847%	51.61 usd	51.52	+0.3000	763,748	51.87	51.30	51.31	60.62	43.52	64,966,209						
finapps-forbes-com	smg	0.6%	$51.61	51.52	0.30	763,748	51.87	51.30	51.31	60.62	43.84	65 mil	13.9	3 bil	1.9	1.00	3.71	
finviz	smg	0.58%	51.61			763,748			51.31	-14.48%	19.99%	64.97m	15.73	3.35b		1.00	3.28	
fool	smg	+0.58%	$51.61	$51.52	0.30	763,496	$51.87	$51.30	$51.31	$60.62	$43.84		14.10	$3.35b	1.20%	1.00		
foxbusiness	smg		$51.61		+0.30	763,748			$51.31									
google-finance	smg	(0.58%)	51.61	51.52	+0.30	763,748.00	51.87	51.30		60.62	43.84	64.97m	15.74	3.35b	1.94	0.25	3.28	
howthemarketworks	smg	0.585%	51.61	51.52	0.3	763,134	51.87	51.3	51.31									
hpcwire	smg	+0.5847%	51.61 usd	51.52	+0.3000	763,748	51.87	51.30	51.31	60.62	43.52	64,966,209						
insidestocks	smg	+0.58%	51.61	51.52	+0.30	763134	51.87	51.30					price earnings ratio: 14.54					
investopedia	smg	+0.58 %	$51.61	51.52	+0.30				51.31									
investorguide	smg	+0.58%	51.61	51.52	+0.30		51.87	51.30		60.62	43.88		13.75	3.353b			3.731	
marketintellisearch	smg	0.58 %	$51.61	$51.52	0.30	731.60k	$51.87	$51.30	$51.31			64.97m	15.64	3.33b	1.95 %		3.28	
marketwatch	smg	+0.58%	$51.61	open: 51.52	+0.30	4,570	$51.87	$51.30	$51.31	$60.62	$43.88		15.56	$3.39b	1.94%	0.25	3.32	
minyanville	smg	+0.5847%	51.61 usd	51.52	+0.3000	763,748	51.87	51.30	51.31	60.62	43.52	64,966,209						
msn-money	smg	+0.58%	51.61	51.52	+0.30	763,748	51.87	51.30	51.31	60.62	43.84	64.97 mil	13.37	3.33 bil	1.95%	1.00	3.70	
nasdaq-com	smg	0.58%	$ 51.61		0.30	763,748	$ 51.87	$ 51.30	$ 51.31	$ 60.62	$ 43.84	64,966,000	13.91	$ 3,352,895,260	1.95 %	$1.000000	$ 3.71	
optimum	smg	+0.58%	51.61 ( 4:15 pm edt)	51.52	+0.30	763,748	51.87	51.30	51.31	60.62	43.84	64.97m	15.7	3.4b	1.94	1.00	3.28	
paidcontent	smg	+0.5847%	51.61 usd	51.52	+0.3000	763,748	51.87	51.30	51.31	60.62	43.52	64,966,209						
pc-quote	smg	0.58%	51.61	51.52	0.30	763,748	51.87	51.3	51.31	60.62	43.84	64,588,365	13.29275	3,333,406,000		0.25		
personal-wealth-biz	smg	+0.58%	51.61	51.52		763,748	51.87	51.30	51.31	60.62	43.88		13.75		1.95	1.00	3.731	
predictwallstreet	smg	+0.58%	51.61		+0.30	763,748												
raymond-james	smg	0.58	51.61	51.52	0.30	763,748	51.87	51.30	51.61	60.62	43.84		15.27				3.38	
renewable-energy-world	smg	+0.5847%	51.61 usd	51.52	+0.3000	763,748	51.87	51.30	51.31	60.62	43.52	64,966,209						
screamingmedia	smg	+0.58%	$	open: 51.52	+0.30	4,570	$51.87	$51.30	$51.31	$60.62	$43.88		15.56	$3.39b	1.94%	0.25	3.32	
scroli	smg	%	smg			0												
simple-stock-quotes	smg	+0.58%	last trade: 51.61		change: 0.300								p/e ratio: 13.75					
smartmoney	smg	(0.58%)	51.61	$51.52	0.30	763,748	$51.87	$51.30	$51.31	$60.62	$43.84			3,333,400	1.95%	$0.25		
stocknod	smg	+0.5847%	51.61 usd	51.52	+0.3000	763,748	51.87	51.30	51.31	60.62	43.52	64,966,209						
stockpickr	smg	0.58%	$51.61 0.30 | 0.58%	51.52	0.30	763.50k	51.87	51.30	51.31	60.62	43.84							
stocksmart	smg	.0 %	$56.71	50.8	0	54,364	57.67	56.59										
stocktwits	smg	0.64%	51.64		+0.33													
streetinsider-com	smg	0.58%	51.61	$51.52	+0.30	763,748	$51.87	$51.30	$51.31	$60.62	$43.84		15.73				$3.28	
thecramerreport	smg		51.61	51.52	+0.30	763748	51.87	51.30										
thestree	smg	0.58%	$51.61	51.52	0.3	763496	51.87	51.3	51.31	-60.62	43.84	6.4966209e7		3.389287124e9				
tickerspy	smg	0.58%	$51.61	51.52	+0.30	763,748	51.87	51.30	51.31	60.62	43.84		13.3	3.3b	1.95%	$0.25		
tmx-quotemedia	smg	0.58%	51.610	51.520	0.300	763,748	51.870	51.300	51.310	60.620	43.840	64,966,209	13.80	3,352,906,046	1.949	0.250 usd	3.71	
updown	smg	0.58%	$51.61	$51.52	$0.30	758,389	$51.87	$51.30	$51.31	$60.62	$43.84	64.96b	13.46	$3.33b			3.81	
wallstreetsurvivor	smg	0.58%	51.61	51.52	0.30	763,134	51.87	51.30		60.62	43.84		13.80	$3b	1.90%	0.63 -	3.02	
yahoo-finance	smg	0.58%	51.61	51.52	0.30	763,748	51.87	51.30	51.31	60.62	43.84		13.83	3.35b	1.90%	1.00	3.73	
ycharts-com	smg	+0.64%	51.64		+0.33					60.62	43.84		13.77	3.41b	1.89%		3.75	
zacks	smg	(0.58%)	51.61		0.30	vol.  763,748	51.87	51.30		60.62	43.84		14.45	3.33 b	1.95	1.00	3.55	
advfn	atni	-0.57	38.14	38.36	-0.22	42266	38.53	38.0										
barchart	atni	-0.57%	38.14	38.37	-0.22	45,224	38.53	38.00	38.36	54.43	30.06		34.51	$586.59 m	2.3%	$0.88	+2.51	
barrons	atni	0.57%	38.14	38.36	-0.22	40,427	38.53	38.00				15.48 million		$589.71 million	2.31%	$0.22		
bloomberg	atni	-0.574%	38.140	38.360	-0.220	42,266	38.530	38.000		55.40	30.42	15.393mil	34.360	587.086mil	2.307	0.220 regular cash	1.110	
boston-com	atni	-0.5735%	38.14 usd	38.36	-0.2200	42,266	38.53	38.00	38.36	55.40	30.42	15,392,930						
bostonmerchant	atni	-0.5735%	38.14 usd	38.36	-0.2200	42,266	38.53	38.00	38.36	55.40	30.42	15,392,930						
business-insider	atni	-0.5735%	38.14 usd	38.36	-0.2200	42,266	38.53	38.00	38.36	55.40	30.42	15,392,930						
chron	atni	-0.5735%	38.14 usd	38.36	-0.2200	42,266	38.53	38.00	38.36	55.40	30.42	15,392,930						
cio-com	atni	-0.57%	38.14 usd	38.36	-0.2200	42,266	38.53	38.00	38.36	55.40	30.42	15,392,930	15.20	587m	2.4	0.88		
cnn-money	atni	-0.57%today&rsquo;s change	38.14data as of 4:00pm et	38.36	-0.22	40,830	38.53	38.00	38.36				15.2	$587.1m	2.31%			
easystockalterts	atni	-0.57%	38.14	38.36	-0.22	41666	38.53	38.00	38.36	55.40	30.42		15.20				2.51	
eresearch-fidelity-com	atni	-0.57%	38.1400	38.3600	-0.2200	42,266	38.5300	38.0000	38.3600	55.3960	30.4200	15,393,000	15.28	$590.48m	2.29%	$0.220000		
finance-abc7-com	atni	-0.5735%	38.14 usd	38.36	-0.2200	41,666	38.53	38.00	38.36	55.40	30.42	15,392,930						
finance-abc7chicago-com	atni	-0.5735%	38.14 usd	38.36	-0.2200	41,666	38.53	38.00	38.36	55.40	30.42	15,392,930						
financial-content	atni	-0.5735%	38.14 usd	38.36	-0.2200	41,666	38.53	38.00	38.36	55.40	30.42	15,392,930						
finapps-forbes-com	atni	-0.6%	$38.14	38.36	-0.22	42,266	38.53	38.00	38.36	55.39	30.42	15 mil	15.2	587 mil	2.3	0.88	2.51	
finviz	atni	-0.57%	38.14			42,266			38.36	-29.92%	26.88%	15.39m	15.22	590.36m		0.88	2.52	
fool	atni	-0.57%	$38.14	$38.36	-0.22	42,266	$38.53	$38.00	$38.36	$55.40	$30.42		15.30	$587.09m	1.70%	0.88		
foxbusiness	atni		$38.14		-0.22	42,634			$38.36									
google-finance	atni	(-0.57%)	38.14	38.36	-0.22	42,266.00	38.53	38.00		55.40	30.42	15.39m	15.16	587.09m	2.31	0.22	2.52	
howthemarketworks	atni	-0.574%	38.14	38.36	-0.22	40,230	38.53	38	38.36									
hpcwire	atni	-0.5735%	38.14 usd	38.36	-0.2200	42,266	38.53	38.00	38.36	55.40	30.42	15,392,930						
insidestocks	atni	-0.57%	38.14	38.37	-0.22	42266	38.53	38.00										
investopedia	atni	-0.57 %	$38.14	38.36	-0.22				38.36									
investorguide	atni	-0.57%	38.14	38.36	-0.22		38.53	38.00		55.40	30.42		15.29	586.7m			2.509	
marketintellisearch	atni	-0.57 %	$38.14	$38.36	-0.22	45.70k	$38.37	$38.00	$38.36			15.39m	15.22	0.59b	2.29 %		2.52	
marketwatch	atni	-0.57%	$38.14	open: 38.36	-0.22	1,536	$38.53	$38.00	$38.36	$55.40	$30.42		15.17	$589.71m	2.31%	0.22	2.52	
minyanville	atni	-0.5735%	38.14 usd	38.36	-0.2200	41,666	38.53	38.00	38.36	55.40	30.42	15,392,930						
msn-money	atni	-0.57%	38.14	38.36	-0.22	42,266	38.53	38.00	38.36	55.40	30.42	15.39 mil	15.20	590.47 mil	2.29%	0.88	2.52	
nasdaq-com	atni	0.57%	$ 38.14	$ 38.36	0.22	42,266	$ 38.53	$ 38	$ 38.36	$ 55.396	$ 30.42	15,393,000	15.2	$ 587,089,020	2.29 %	$0.880000	$ 2.51	
optimum	atni	-0.57%	38.14 ( 4:00 pm edt)	38.36	-0.22	41,666	38.53	38.00	38.36	55.40	30.42	15.39m	15.2	587.1m	2.31	0.88	2.51	
paidcontent	atni	-0.5735%	38.14 usd	38.36	-0.2200	41,666	38.53	38.00	38.36	55.40	30.42	15,392,930						
pc-quote	atni	-0.57%	38.14	38.36	-0.22	42,266	38.53	38.0	38.36	55.40	30.42	15,481,791	15.28287	590,476,000		0.22		
personal-wealth-biz	atni	-0.57%	38.14	38.36	-0.22	42,634	38.53	38.00	38.36	55.40	30.42		15.29		2.29	0.88	2.509	
predictwallstreet	atni	-0.57%	38.14		-0.22	42,266												
raymond-james	atni	-0.57	38.14	38.36	-0.22	42,266	38.53	38.00	38.14	55.40	30.42		15.08				2.53	
renewable-energy-world	atni	-0.5735%	38.14 usd	38.36	-0.2200	41,666	38.53	38.00	38.36	55.40	30.42	15,392,930						
screamingmedia	atni	-0.57%	$	open: 38.36	-0.22	1,536	$38.53	$38.00	$38.36	$55.40	$30.42		15.17	$589.71m	2.31%	0.22	2.52	
scroli	atni	%	atni			0												
simple-stock-quotes	atni	-0.57%	last trade: 38.14		change: -0.220								p/e ratio: 15.29					
smartmoney	atni	(-0.57%)	38.14	$38.36	-0.22	42,266	$38.53	$38.00	$38.36	$55.40	$30.42			590,500	2.29%	$0.22		
stocknod	atni	-0.5735%	38.14 usd	38.36	-0.2200	42,266	38.53	38.00	38.36	55.40	30.42	15,392,930						
stockpickr	atni	-0.57%	$38.14 -0.22 | -0.57%	38.36	-0.22	42.27k	38.53	38.00	38.36	55.40	30.42							
stocksmart	atni	.0 %	$37.71	38.35	0	3,458	39	37.62										
stocktwits	atni	-0.81%	38.05		-0.31													
streetinsider-com	atni	0.57%	38.14	$38.36	-0.22	41,666	$38.53	$38.00	$38.36	$55.40	$30.42		15.20				$2.51	
thecramerreport	atni		38.14	38.36	-0.22	42266	38.53	38.00										
thestree	atni	-0.57%	$38.14	38.36	-0.22	42266	38.53	38.0	38.36	-55.4	30.42	1.539293e7		5.89703148e8				
tickerspy	atni	-0.57%	$38.14	38.36	-0.22	42,266	38.53	38.00	38.36	55.40	30.42		15.3	590.4m	2.29%	$0.22		
tmx-quotemedia	atni	-0.57%	38.140	38.360	-0.220	42,634	38.530	38.000	38.360	55.396	30.420	15,392,930	15.30	587,086,350	2.294	0.220 usd	2.51	
updown	atni	-0.57%	$38.14	$38.36	-$0.22	40,427	$38.53	$38.00	$38.36	$55.40	$30.42	15.39b	15.12	$590m			2.54	
wallstreetsurvivor	atni	-0.57%	38.14	38.36	-0.22	40,230	38.53	38.00		55.40	30.42		15.30	$590m	2.30%	0.84 -	2.48	
yahoo-finance	atni	0.57%	38.14	38.36	0.22	42,266	38.37	38.00	38.36	55.40	30.42		15.20	586.71m	2.30%	0.88	2.51	
ycharts-com	atni	-0.81%	38.05		-0.31					55.40	30.42		15.16	585.21m	2.52%		2.51	
zacks	atni	(-0.57%)	38.14		-0.22	vol.  42,266	38.53	38.00		55.40	30.42		34.56	590.48 m	2.29	0.88	1.11	
advfn	acv	0.00	37.49		0.0													
barchart	acv	unch	37.49	37.50	unch	6,821,700	37.50	37.49	37.49	37.76	26.04		21.06	$3.71 b	0.91%	$0.34	+1.65	
barrons	acv																	
bloomberg	acv																	
boston-com	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	26.62	103,227,020						
bostonmerchant	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	26.62	103,227,020						
business-insider	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	26.62	103,227,020						
chron	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	26.62	103,227,020						
cio-com	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	26.62	103,227,020	22.05	4b				
cnn-money	acv																	
easystockalterts	acv	0.00%	37.49	4.81	+0.00	762069	37.49	37.49	37.49	37.93	26.36		22.05				1.70	
finance-abc7-com	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	26.62	103,227,020						
finance-abc7chicago-com	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	26.62	103,227,020						
financial-content	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	26.62	103,227,020						
fool	acv	0%	$37.49	$0.00	0.00	0	$37.50	$37.49	$37.49	$37.93	$26.13		21.90	$3.87b	1.20%	0.34		
foxbusiness	acv		$37.49		+0.00	3,981,123			$37.49									
google-finance	acv	(8.75%)	0.870	0.85	+0.070	3,592.00	0.87	0.85		1.43	0.72	53.82m		46.83m			-0.05	
howthemarketworks	acv																	
hpcwire	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	26.62	103,227,020						
insidestocks	acv																	
investorguide	acv		0.00															
marketintellisearch	acv	4.9 %	$21.40	$20.37	1.00	1670.90k	$21.49	$20.31	$20.40						%			
marketwatch	acv	+1.18%	8.60	open: 8.60	+0.10	353	8.60	8.60	8.50	10.70	4.10		16.91	41.31m	3.49%	0.30	0.51	
minyanville	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	26.62	103,227,020						
msn-money	acv		37.49						37.49	37.93	26.55		22.05					
paidcontent	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	26.62	103,227,020						
pc-quote	acv	0.00%				0						0		0				
personal-wealth-biz	acv					0												
raymond-james	acv																	
renewable-energy-world	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	26.62	103,227,020						
screamingmedia	acv	+1.18%		open: 8.60	+0.10	353	8.60	8.60	8.50	10.70	4.10		16.91	41.31m	3.49%	0.30	0.51	
scroli	acv	%	acv			0												
simple-stock-quotes	acv		last trade: 0.00		change: 0.000													
smartmoney	acv																	
stocknod	acv	0.00%	37.49 usd		+0.00	0	37.49	37.49	37.49	37.93	26.62	103,227,020						
stockpickr	acv	0.00%	$37.49 0.00 | 0.00%	37.50	0.00	3.98m	37.50	37.49	37.49	37.93	26.36							
stocksmart	acv	%	$37.49	37.07		92,782	37.5	37.49										
stocktwits	acv	0.00%	37.49		0.00													
streetinsider-com	acv	-0%	37.49	$4.81		762,069	$37.49	$37.49	$37.49	$37.93	$26.36		22.05				$1.70	
thecramerreport	acv		0.00															
thestree	acv	0.0%	$37.49	37.5	0.0	3981123	37.5	37.49	37.49	-37.93	26.36	1.0322702e8		3.86998098e9				
tickerspy	acv	0.00%	$37.49	37.50	0.00	6,821,754	37.50	37.49	37.49	37.93	26.13		22.1	3.8b	0.91%	$0.09		
tmx-quotemedia	acv	0.00%	37.405		0.00	0			37.405	37.930	27.190	103,227,020	21.90	3,861,206,683	0.907	0.085 usd	1.71	
updown	acv	0.00%	$37.49		$0.00	0			$37.49	$37.93	$26.13	103.22b	21.92	$3.87b			1.71	
wallstreetsurvivor	acv	-			-		- -											
ycharts-com	acv																	
zacks	acv																	
advfn	wab	2.42	67.31	65.78	1.59	204749	67.52	65.37										
barchart	wab	+2.42%	67.31	65.78	+1.59	204,749	67.52	65.37	65.72	72.42	38.41		23.55	$3.23 b	0.06%	$0.04	+2.77	
barrons	wab	2.42%	67.31	65.78	+1.59	203,922	67.52	65.37				48.00 million		$3.15 billion	0.18%	$0.03		
bloomberg	wab	2.419%	67.310	65.780	1.590	204,749	67.520	65.370		72.43	38.44	48.280mil	24.300	3,249.695mil	0.059	0.030 regular cash	2.770	
boston-com	wab	+2.419%	67.31 usd	65.78	+1.590	204,749	67.52	65.37	65.72	72.43	10.00	48,279,533						
bostonmerchant	wab	+2.419%	67.31 usd	65.78	+1.590	204,749	67.52	65.37	65.72	72.43	10.00	48,279,533						
business-insider	wab	+2.419%	67.31 usd	65.78	+1.590	204,749	67.52	65.37	65.72	72.43	10.00	48,279,533						
chron	wab	+2.419%	67.31 usd	65.78	+1.590	204,397	67.52	65.37	65.72	72.43	10.00	48,279,533						
cio-com	wab	+2.42%	67.31 usd	65.78	+1.590	204,397	67.52	65.37	65.72	72.43	10.00	48,279,533	24.30	3b	0.2	0.12		
cnn-money	wab	+2.42%	67.31	65.78	+1.59	202,552	67.52	65.37	65.72				24.3	$3.2b	0.18%			
easystockalterts	wab	2.42%	67.31	65.78	+1.59	204397	67.52	65.37	65.72	72.43	38.44		24.30				2.77	
eresearch-fidelity-com	wab	2.42%	67.3100	65.7800	1.5900	204,397	67.5200	65.3700	65.7200	72.4300	38.4400	48,280,000	23.73	$3.17b	0.18%	$0.030000		
finance-abc7-com	wab	+2.419%	67.31 usd	65.78	+1.590	204,397	67.52	65.37	65.72	72.43	10.00	48,279,533						
finance-abc7chicago-com	wab	+2.419%	67.31 usd	65.78	+1.590	204,397	67.52	65.37	65.72	72.43	10.00	48,279,533						
financial-content	wab	+2.419%	67.31 usd	65.78	+1.590	204,397	67.52	65.37	65.72	72.43	10.00	48,279,533						
finapps-forbes-com	wab	2.4%	$67.31	65.78	1.59	204,397	67.52	65.37	65.72	72.43	38.44	48 mil	24.3	3 bil	0.2	0.12	2.77	
finviz	wab	2.42%	67.31			204,397			65.72	-7.06%	75.24%	48.28m	23.81	3.17b		0.12	2.76	
fool	wab	+2.42%	$67.31	$65.78	1.59	204,397	$67.52	$65.37	$65.72	$72.43	$38.44		23.50	$3.25b	0.10%	0.12		
foxbusiness	wab		$67.31		+1.59	204,749			$65.72									
google-finance	wab	(2.42%)	67.31	65.78	+1.59	204,397.00	67.52	65.37		72.43	38.44	48.28m	24.36	3.25b	0.18	0.03	2.76	
howthemarketworks	wab	2.419%	67.31	65.78	1.59	203,922	67.52	65.37	65.72									
hpcwire	wab	+2.419%	67.31 usd	65.78	+1.590	204,749	67.52	65.37	65.72	72.43	10.00	48,279,533						
insidestocks	wab	+2.42%	67.31	65.78	+1.59	203922	67.52	65.37					price earnings ratio: 24.30					
investopedia	wab	+2.42 %	$67.31	65.78	+1.59				65.72									
investorguide	wab	+2.42%	67.31	65.78	+1.59		67.52	65.37		72.43	38.44		23.71	3.250b			2.772	
marketintellisearch	wab	2.42 %	$67.31	$65.78	1.59	211.70k	$67.52	$65.37	$65.72			48.28m	23.81	3.17b	0.18 %		2.76	
marketwatch	wab	+2.42%	$67.31	open: 65.78	+1.59	1,450	$67.52	$65.37	$65.72	$72.43	$38.44		24.29	$3.15b	0.18%	0.03	2.77	
minyanville	wab	+2.419%	67.31 usd	65.78	+1.590	204,397	67.52	65.37	65.72	72.43	10.00	48,279,533						
msn-money	wab	+2.42%	67.31	65.78	+1.59	204,397	67.52	65.37	65.72	72.43	38.44	48.28 mil	24.21	3.17 bil	0.18%	0.12	2.76	
nasdaq-com	wab	2.42%	$ 67.31		1.59	204,397	$ 67.52	$ 65.37	$ 65.72	$ 72.43	$ 38.44	48,280,000	24.3	$ 3,249,726,800	0.06 %	$0.040000	$ 2.77	
optimum	wab	+2.42%	67.31 ( 4:15 pm edt)	65.78	+1.59	204,397	67.52	65.37	65.72	72.43	38.44	48.28m	24.3	3.2b	0.06	0.04	2.77	
paidcontent	wab	+2.419%	67.31 usd	65.78	+1.590	204,397	67.52	65.37	65.72	72.43	10.00	48,279,533						
pc-quote	wab	2.42%	67.31	65.78	1.59	204,749	67.52	65.37	65.72	72.43	38.44	47,139,529	23.64029	3,172,962,000		0.03		
personal-wealth-biz	wab	+2.42%	67.31	65.78		204,749	67.52	65.37	65.72	72.43	38.44		23.71		0.06	0.04	2.772	
predictwallstreet	wab	+2.42%	67.31		+1.59	204,397												
raymond-james	wab	2.42	67.31	65.78	1.59	204,397	67.52	65.37	67.31	72.43	38.44		24.21				2.78	
renewable-energy-world	wab	+2.419%	67.31 usd	65.78	+1.590	204,397	67.52	65.37	65.72	72.43	10.00	48,279,533						
screamingmedia	wab	+2.42%	$	open: 65.78	+1.59	1,450	$67.52	$65.37	$65.72	$72.43	$38.44		24.29	$3.15b	0.18%	0.03	2.77	
scroli	wab	%	wab			0												
simple-stock-quotes	wab	+2.42%	last trade: 67.31		change: 1.590								p/e ratio: 23.71					
smartmoney	wab	(2.42%)	67.31	$65.78	1.59	204,749	$67.52	$65.37	$65.72	$72.43	$38.44			3,172,900	0.18%	$0.03		
stocknod	wab	+2.419%	67.31 usd	65.78	+1.590	204,749	67.52	65.37	65.72	72.43	10.00	48,279,533						
stockpickr	wab	2.42%	$67.31 1.59 | 2.42%	65.90	1.59	204.40k	67.52	65.37	65.72	72.43	38.44							
stocksmart	wab	.0 %	$65.12	53.2	0	43,043	67.64	65.11										
stocktwits	wab	2.53%	67.38		+1.66													
streetinsider-com	wab	2.42%	67.31	$65.78	+1.59	204,397	$67.52	$65.37	$65.72	$72.43	$38.44		24.30				$2.77	
thecramerreport	wab		67.31	65.78	+1.59	204397	67.52	65.37										
thestree	wab	2.42%	$67.31	65.9	1.59	204397	67.52	65.37	65.72	-72.43	38.44	4.8279533e7		3.148791142e9				
tickerspy	wab	2.42%	$67.31	65.78	+1.59	204,397	67.52	65.37	65.72	72.43	38.44		23.6	3.1b	0.18%	$0.03		
tmx-quotemedia	wab	2.42%	67.310	65.780	1.590	204,749	67.520	65.370	65.720	72.430	38.440	48,279,533	23.70	3,249,695,366	0.183	0.030 usd	2.77	
updown	wab	2.42%	$67.31	$65.78	$1.59	202,552	$67.52	$65.37	$65.72	$72.43	$38.44	48.28b	23.43	$3.17b			2.80	
wallstreetsurvivor	wab	2.42%	67.31	65.78	1.59	203,922	67.52	65.37		72.43	38.44		23.70	$3b	0.20%	0.04 -	2.56	
yahoo-finance	wab	2.42%	67.31	65.78	1.59	204,397	67.52	65.37	65.72	72.43	38.44		24.28	3.25b	0.20%	0.12	2.77	
ycharts-com	wab	+2.53%	67.38		+1.66					72.43	38.44		24.24	3.23b	0.20%		2.78	
zacks	wab	(2.42%)	67.31		1.59	vol.  204,397	67.52	65.37		72.43	38.44		23.73	3.17 b	0.06	0.04	2.77	
advfn	azo	0.94	297.62	295.38	2.77	255746	298.19	294.86										
barchart	azo	+0.94%	297.62	295.38	+2.77	255,746	298.19	294.86	294.85	299.60	192.65		16.13	$13.03 b			+16.89	
barrons	azo	0.94%	297.62	295.38	+2.77	255,315	298.19	294.86				49.30 million		$12.17 billion	azo has not issued dividends in more than 1 year.			
bloomberg	azo	0.939%	297.620	295.380	2.770	255,746	298.190	294.860		299.60	189.38	41.561mil	16.480	12,369.240mil			18.060	
boston-com	azo	+0.9395%	297.62 usd	295.38	+2.770	255,746	298.19	294.86	294.85	296.20	189.38	41,560,511						
bostonmerchant	azo	+0.9395%	297.62 usd	295.38	+2.770	255,746	298.19	294.86	294.85	296.20	189.38	41,560,511						
business-insider	azo	+0.9395%	297.62 usd	295.38	+2.770	255,746	298.19	294.86	294.85	296.20	189.38	41,560,511						
chron	azo	+0.9395%	297.62 usd	295.38	+2.770	255,746	298.19	294.86	294.85	296.20	189.38	41,560,511						
cio-com	azo	+0.94%	297.62 usd	295.38	+2.770	255,746	298.19	294.86	294.85	296.20	189.38	41,560,511	16.53	12b				
cnn-money	azo	+0.94%	297.62	295.38	+2.77	255,746	298.19	294.86	294.85				16.5	$12.4b				
easystockalterts	azo	0.94%	297.62	295.38	+2.77	255746	298.19	294.86	294.85	299.60	189.38		16.53				18.00	
eresearch-fidelity-com	azo	0.94%	297.6200	295.3800	2.7700	255,746	298.1900	294.8600	294.8500	299.6000	189.3800	41,561,000	16.33	$12.25b				
finance-abc7-com	azo	+0.9395%	297.62 usd	295.38	+2.770	255,746	298.19	294.86	294.85	296.20	189.38	41,560,511						
finance-abc7chicago-com	azo	+0.9395%	297.62 usd	295.38	+2.770	255,746	298.19	294.86	294.85	296.20	189.38	41,560,511						
financial-content	azo	+0.9395%	297.62 usd	295.38	+2.770	255,746	298.19	294.86	294.85	296.20	189.38	41,560,511						
finapps-forbes-com	azo	0.9%	$297.62	295.38	2.77	255,746	298.19	294.86	294.85	299.60	189.38	42 mil	16.5	12 bil	0.0	0.00	18.06	
finviz	azo	0.94%	297.62			255,746			294.85	-0.66%	57.15%	41.56m	16.48	12.37b			18.06	
fool	azo	+0.94%	$297.62	$295.38	2.77	255,746	$298.19	$294.86	$294.85	$299.60	$189.38		16.20	$12.37b				
foxbusiness	azo		$297.62		+2.77	255,746			$294.85									
google-finance	azo	(0.94%)	297.62	295.38	+2.77	255,746.00	298.19	294.86		299.60	189.38	41.56m	16.48	12.37b			18.06	
howthemarketworks	azo	0.939%	297.62	295.38	2.77	255,315	298.19	294.86	294.85									
hpcwire	azo	+0.9395%	297.62 usd	295.38	+2.770	255,746	298.19	294.86	294.85	296.20	189.38	41,560,511						
insidestocks	azo	+0.94%	297.62	295.38	+2.77	255315	298.19	294.86					price earnings ratio: 16.48					
investopedia	azo	+0.94 %	$297.62	295.38	+2.77				294.85									
investorguide	azo	+0.94%	297.62	295.38	+2.77		298.19	294.86		298.47	183.70		16.25	12.369b			18.144	
marketintellisearch	azo	0.94 %	$297.62	$0.00	2.77	237.30k	$298.19	$294.86	$294.85			41.56m	16.33	12.25b	0.0 %		18.06	
marketwatch	azo	+0.94%	$297.00	open: 295.38	+2.77	1,029	$298.19	$294.86	$294.85	$299.60	$192.65		15.66	$12.11b			19.01	
minyanville	azo	+0.9395%	297.62 usd	295.38	+2.770	255,746	298.19	294.86	294.85	296.20	189.38	41,560,511						
msn-money	azo	+0.94%	297.62	295.38	+2.77	255,746	298.19	294.86	294.85	299.60	189.38	41.56 mil	16.58	12.25 bil			18.06	
nasdaq-com	azo	0.94%	$ 297.62		2.77	255,746	$ 298.19	$ 294.86	$ 294.85	$ 299.60	$ 189.38	42,210,000	16.48	$ 12,562,540,200			$ 18.06	
optimum	azo	+0.94%	297.62 ( 4:15 pm edt)	295.38	+2.77	255,746	298.19	294.86	294.85	299.60	189.38	41.56m	16.5	12.4b			18.00	
paidcontent	azo	+0.9395%	297.62 usd	295.38	+2.770	255,746	298.19	294.86	294.85	296.20	189.38	41,560,511						
pc-quote	azo	0.94%	297.62	295.38	2.77	255,746	298.19	294.86	294.85	299.60	189.38	41,174,185	16.42618	12,254,261,000				
personal-wealth-biz	azo	+0.94%	297.62	295.38		255,746	298.19	294.86	294.85	298.47	183.70		16.25			0.00	18.144	
predictwallstreet	azo	+0.94%	297.62		+2.77	255,746												
raymond-james	azo	0.94	297.62	295.38	2.77	255,746	298.19	294.86	297.62	299.60	189.38		16.18				18.40	
renewable-energy-world	azo	+0.9395%	297.62 usd	295.38	+2.770	255,746	298.19	294.86	294.85	296.20	189.38	41,560,511						
screamingmedia	azo	+0.94%	$	open: 295.38	+2.77	1,029	$298.19	$294.86	$294.85	$299.60	$192.65		15.66	$12.11b			19.01	
scroli	azo	0.94%	azo 297.62	295.38	2.77	0	298.19	294.86	294.85	299.60	189.38		16.48				18.06	
simple-stock-quotes	azo	+0.94%	last trade: 297.62		change: 2.770								p/e ratio: 16.25					
smartmoney	azo	(0.94%)	297.62	$295.38	2.77	255,746	$298.19	$294.86	$294.85	$299.60	$189.38			12,254,100	0.00%	$0.00		
stocknod	azo	+0.9395%	297.62 usd	295.38	+2.770	255,746	298.19	294.86	294.85	296.20	189.38	41,560,511						
stockpickr	azo	0.94%	$297.62 2.77 | 0.94%	294.95	2.77	255.75k	298.19	294.86	294.85	299.60	189.38							
stocksmart	azo	.0 %	$293.33	274.96	0	43,843	294.59	293.21										
stocktwits	azo	0.90%	297.51		+2.66													
streetinsider-com	azo	0.94%	297.62	$295.38	+2.77	255,746	$298.19	$294.86	$294.85	$299.60	$189.38		16.53				$18.00	
thecramerreport	azo		297.62		+2.77	255746	298.19	294.86										
thestree	azo	0.94%	$297.62	294.95	2.77	255746	298.19	294.86	294.85	-299.6	189.38	4.1560511e7		1.2107408065e10				
tickerspy	azo	0.94%	$297.62	295.38	+2.77	255,746	298.19	294.86	294.85	299.60	189.38		16.4	12.2b	0.00%	$0.00		
tmx-quotemedia	azo	0.94%	297.620	295.380	2.770	255,746	298.190	294.860	294.850	299.600	189.380	41,560,511	16.40	12,369,239,284			18.00	
updown	azo	0.94%	$297.62	$295.38	$2.77	254,617	$298.19	$294.86	$294.85	$299.60	$189.38	42.21b	15.90	$12.25b			18.55	
wallstreetsurvivor	azo	0.94%	297.62	295.38	2.77	255,315	298.19	294.86		299.60	189.38		16.40	$12b			14.97	
yahoo-finance	azo	0.94%	297.62		2.77	255,746	298.19	294.86	294.85	299.60	189.38		16.40	12.37b			18.14	
ycharts-com	azo	+0.88%	297.51		+2.60					299.60	189.38		16.56	12.56b	0.00%		17.97	
zacks	azo	(0.94%)	297.62		2.77	vol.  255,746	298.19	294.86		299.60	189.38		16.33	12.45 b	0.00	0.00	18.06	
advfn	mpg	6.99	3.06	2.87	0.2	714636	3.1	2.84										
barchart	mpg	+6.99%	3.06	2.87	+0.20	703,236	3.10	2.84	2.86	4.28	1.98		0.00	$150.06 m			-5.09	
barrons	mpg	6.99%	3.06	2.87	+0.20	706,350	3.10	2.84				48.77 million		$133.90 million	mpg has not issued dividends in more than 1 year.			
bloomberg	mpg	6.993%	3.060	2.870	0.200	714,636	3.100	2.840		4.28	1.98	49.044mil		150.076mil			-2.460	
boston-com	mpg	+6.993%	3.060 usd	2.870	+0.2000	714,636	3.100	2.840	2.860	4.280	1.980	49,044,351						
bostonmerchant	mpg	+6.993%	3.060 usd	2.870	+0.2000	714,636	3.100	2.840	2.860	4.280	1.980	49,044,351						
business-insider	mpg	+6.993%	3.060 usd	2.870	+0.2000	714,636	3.100	2.840	2.860	4.280	1.980	49,044,351						
chron	mpg	+6.993%	3.060 usd	2.870	+0.2000	712,709	3.100	2.840	2.860	4.280	1.980	49,044,351						
cio-com	mpg	+6.99%	3.060 usd	2.870	+0.2000	712,709	3.100	2.840	2.860	4.280	1.980	49,044,351		150m				
cnn-money	mpg	+6.99%today&rsquo;s change	3.06data as of 4:01pm et	2.87	+0.20	712,709	3.10	2.84	2.86				nm	$150.1m				
easystockalterts	mpg	6.97%	3.06	2.87	+0.20	712709	3.10	2.84	2.86	4.28	1.98						-6.61	
eresearch-fidelity-com	mpg	6.99%	3.0600	2.8700	0.2000	712,709	3.1000	2.8400	2.8600	4.2800	1.9799	49,044,000	nm	$140.27m				
finance-abc7-com	mpg	+6.993%	3.060 usd	2.870	+0.2000	712,709	3.100	2.840	2.860	4.280	1.980	49,044,351						
finance-abc7chicago-com	mpg	+6.993%	3.060 usd	2.870	+0.2000	712,709	3.100	2.840	2.860	4.280	1.980	49,044,351						
financial-content	mpg	+6.993%	3.060 usd	2.870	+0.2000	712,709	3.100	2.840	2.860	4.280	1.980	49,044,351						
finapps-forbes-com	mpg	7.0%	$3.06	2.87	0.20	712,709	3.10	2.84	2.86	4.28	1.98	49 mil		150 mil	0.0	0.00		
finviz	mpg	6.99%	3.06			712,709			2.86	-28.50%	54.55%	49.04m		150.06m			-6.84	
fool	mpg	+6.99%	$3.06	$2.87	0.20	712,709	$3.10	$2.84	$2.86	$4.28	$1.98		0.00	$150.08m	9.70%	1.60		
foxbusiness	mpg		$3.06		+0.20	714,636			$2.86									
google-finance	mpg	(6.99%)	3.06	2.87	+0.20	712,709.00	3.10	2.84		4.28	1.98	49.04m		150.08m			-6.84	
howthemarketworks	mpg	6.993%	3.06	2.87	0.2	706,350	3.1	2.84	2.86									
hpcwire	mpg	+6.993%	3.060 usd	2.870	+0.2000	714,636	3.100	2.840	2.860	4.280	1.980	49,044,351						
insidestocks	mpg	+6.99%	3.06	2.87	+0.20	687512	3.10	2.84										
investopedia	mpg	+6.99 %	$3.06	2.87	+0.20				2.86									
investorguide	mpg	+6.99%	3.06	2.87	+0.20		3.10	2.84		4.28	1.98			150.1m			-5.097	
marketintellisearch	mpg	6.99 %	$3.06	$2.87	0.20	701.10k	$3.10	$2.84	$2.86			49.04m	0.00	0.14b	0.0 %		-6.84	
marketwatch	mpg	+6.99%	$3.06	open: 2.87	+0.20	16,553	$3.10	$2.84	$2.86	$4.28	$1.98			$133.90m				
minyanville	mpg	+6.993%	3.060 usd	2.870	+0.2000	712,709	3.100	2.840	2.860	4.280	1.980	49,044,351						
msn-money	mpg	+6.99%	3.06	2.87	+0.20	712,709	3.10	2.84	2.86	4.28	1.98	49.04 mil	-0.70	140.27 mil			-5.09	
nasdaq-com	mpg	6.99%	$ 3.06		0.20	712,709	$ 3.10	$ 2.84	$ 2.86	$ 4.28	$ 1.9799	49,044,000		$ 150,074,640	55.94 %	$1.600000	$ -5.09	
optimum	mpg	+6.99%	3.06 ( 4:15 pm edt)	2.87	+0.20	712,709	3.10	2.84	2.86	4.28	1.98	49.04m		150.1m			-6.61	
paidcontent	mpg	+6.993%	3.060 usd	2.870	+0.2000	712,709	3.100	2.840	2.860	4.280	1.980	49,044,351						
pc-quote	mpg	6.99%	3.06	2.87	0.20	714,636	3.1	2.84	2.86	4.28	1.98	45,838,497	-0.65297	140,266,000		0.4		
personal-wealth-biz	mpg	+6.99%	3.06	2.87		714,636	3.10	2.84	2.86	4.28	1.98					0.00	-5.097	
predictwallstreet	mpg	+6.99%	3.06		+0.20	712,709												
raymond-james	mpg	6.99	3.06	2.87	0.20	712,709	3.10	2.84	3.06	4.28	1.98						-6.63	
renewable-energy-world	mpg	+6.993%	3.060 usd	2.870	+0.2000	712,709	3.100	2.840	2.860	4.280	1.980	49,044,351						
screamingmedia	mpg	+6.99%	$	open: 2.87	+0.20	16,553	$3.10	$2.84	$2.86	$4.28	$1.98			$133.90m				
scroli	mpg	%	mpg			0												
simple-stock-quotes	mpg	+6.99%	last trade: 3.06		change: 0.200													
smartmoney	mpg	(6.99%)	3.06	$2.87	0.20	714,636	$3.10	$2.84	$2.86	$4.28	$1.98			140,300	0.00%	$0.40		
stocknod	mpg	+6.993%	3.060 usd	2.870	+0.2000	714,636	3.100	2.840	2.860	4.280	1.980	49,044,351						
stockpickr	mpg	6.99%	$3.06 0.20 | 6.99%	2.88	0.20	712.71k	3.10	2.84	2.86	4.28	1.98							
stocksmart	mpg	.0 %	$2.8	2.69	0	40,100	2.81	2.66										
stocktwits	mpg	6.82%	3.06		+0.20													
streetinsider-com	mpg	6.99%	3.06	$2.87	+0.20	712,709	$3.10	$2.84	$2.86	$4.28	$1.98						$-6.61	
thecramerreport	mpg		3.06	2.87	+0.20	712709	3.10	2.84										
thestree	mpg	6.99%	$3.06	2.88	0.2	712709	3.1	2.84	2.86	-4.28	1.98	4.9044351e7		1.33891078e8				
tickerspy	mpg	6.99%	$3.06	2.87	+0.20	712,709	3.10	2.84	2.86	4.28	1.98		-0.7	140.2m	0.00%	$0.40		
tmx-quotemedia	mpg	6.99%	3.060	2.870	0.200	714,636	3.100	2.840	2.860	4.280	1.980	49,044,351		150,075,714			-5.11	
updown	mpg	6.99%	$3.06	$2.87	$0.20	706,350	$3.10	$2.84	$2.86	$4.28	$1.98	49.04b		$140m			-5.10	
wallstreetsurvivor	mpg	6.99%	3.06	2.87	0.20	706,350	3.10	2.84		4.28	1.98			$140m			-3.92	
yahoo-finance	mpg	6.99%	3.06	2.87	0.20	712,709	3.10	2.84	2.86	4.28	1.98			150.07m			-5.10	
ycharts-com	mpg	+6.82%	3.06		+0.20					4.28	1.98			149.82m	0.00%		-5.11	
zacks	mpg	(6.99%)	3.06		0.20	vol.  712,709	3.10	2.84		4.28	1.98			140.27 m	0.00	0.00	-.1	
advfn	exas	-1.40	8.48	8.6	-0.12	601658	8.6	8.29										
barchart	exas	-1.40%	8.48	8.60	-0.12	616,889	8.60	8.29	8.60	9.24	3.15		0.00	$442.57 m			-0.30	
barrons	exas	1.40%	8.48	8.60	-0.12	601,658	8.60	8.29				40.46 million		$447.52 million	exas has not issued dividends in more than 1 year.			
bloomberg	exas	-1.395%	8.480	8.600	-0.120	601,658	8.600	8.290		9.24	3.15	52.219mil		442.818mil			-0.300	
boston-com	exas	-1.395%	8.480 usd	8.600	-0.1200	601,658	8.600	8.290	8.600	9.240	3.150	52,219,076						
bostonmerchant	exas	-1.395%	8.480 usd	8.600	-0.1200	601,658	8.600	8.290	8.600	9.240	3.150	52,219,076						
business-insider	exas	-1.395%	8.480 usd	8.600	-0.1200	601,658	8.600	8.290	8.600	9.240	3.150	52,219,076						
chron	exas	-1.395%	8.480 usd	8.600	-0.1200	601,658	8.600	8.290	8.600	9.240	3.150	52,219,076						
cio-com	exas	-1.40%	8.480 usd	8.600	-0.1200	601,658	8.600	8.290	8.600	9.240	3.150	52,219,076		443m				
cnn-money	exas	-1.40%today&rsquo;s change	8.48data as of 4:00pm et	8.60	-0.12	601,658	8.60	8.29	8.60				nm	$442.8m				
easystockalterts	exas	-1.40%	8.48	8.60	-0.12	601658	8.60	8.29	8.60	9.24	3.15						-0.30	
eresearch-fidelity-com	exas	-1.40%	8.4800	8.6000	-0.1200	601,658	8.6000	8.2900	8.6000	9.2400	3.1500	52,219,000	nm	$449.08m				
finance-abc7-com	exas	-1.395%	8.480 usd	8.600	-0.1200	601,658	8.600	8.290	8.600	9.240	3.150	52,219,076						
finance-abc7chicago-com	exas	-1.395%	8.480 usd	8.600	-0.1200	601,658	8.600	8.290	8.600	9.240	3.150	52,219,076						
financial-content	exas	-1.395%	8.480 usd	8.600	-0.1200	601,658	8.600	8.290	8.600	9.240	3.150	52,219,076						
finapps-forbes-com	exas	-1.4%	$8.48	8.60	-0.12	601,658	8.60	8.29	8.60	9.24	3.15	52 mil		443 mil	0.0	0.00	-0.30	
finviz	exas	-1.40%	8.48			601,658			8.60	-8.23%	169.21%	52.22m		442.83m			-0.31	
fool	exas	-1.40%	$8.48	$8.60	-0.12	601,658	$8.60	$8.29	$8.60	$9.24	$3.15		0.00	$442.82m				
foxbusiness	exas		$8.48		-0.12	603,710			$8.60									
google-finance	exas	(-1.40%)	8.48	8.60	-0.12	601,658.00	8.60	8.29		9.24	3.15	52.22m		442.82m			-0.31	
howthemarketworks	exas	-1.395%	8.48	8.6	-0.12	593,237	8.6	8.29	8.6									
hpcwire	exas	-1.395%	8.480 usd	8.600	-0.1200	601,658	8.600	8.290	8.600	9.240	3.150	52,219,076						
insidestocks	exas	-1.40%	8.48	8.60	-0.12	601658	8.60	8.29										
investopedia	exas	-1.40 %	$8.48	8.60	-0.12				8.60									
investorguide	exas	-1.40%	8.48	8.53	-0.12		8.60	8.29		9.24	3.15			442.8m			-0.31	
marketintellisearch	exas	-1.4 %	$8.48	$8.53	-0.12	616.90k	$8.60	$8.29	$8.60			52.22m	0.00	0.45b	0.0 %		-0.31	
marketwatch	exas	-1.40%	$8.48	open: 8.60	-0.12	9,073	$8.60	$8.29	$8.60	$9.24	$3.15			$447.52m				
minyanville	exas	-1.395%	8.480 usd	8.600	-0.1200	601,658	8.600	8.290	8.600	9.240	3.150	52,219,076						
msn-money	exas	-1.40%	8.48	8.60	-0.12	601,658	8.60	8.29	8.60	9.24	3.15	52.22 mil	-27.35	449.08 mil			-0.31	
nasdaq-com	exas	1.4%	$ 8.48	$ 8.60	0.12	601,658	$ 8.60	$ 8.29	$ 8.60	$ 9.24	$ 3.15	52,219,000		$ 442,817,120			$ -0.30	
optimum	exas	-1.40%	8.48 ( 4:30 pm edt)	8.60	-0.12	601,658	8.60	8.29	8.60	9.24	3.15	52.22m		442.8m			-0.30	
paidcontent	exas	-1.395%	8.480 usd	8.600	-0.1200	601,658	8.600	8.290	8.600	9.240	3.150	52,219,076						
pc-quote	exas	-1.40%	8.48	8.6	-0.12	601,658	8.6	8.29	8.6	9.24	3.15	52,957,948	-27.74194	449,083,000				
personal-wealth-biz	exas	-1.40%	8.48	8.53	-0.12	603,710	8.60	8.29	8.60	9.24	3.15					0.00	-0.31	
predictwallstreet	exas	-1.40%	8.48		-0.12	601,658												
raymond-james	exas	-1.40	8.48	8.60	-0.12	601,658	8.60	8.29	8.48	9.24	3.15						-0.30	
renewable-energy-world	exas	-1.395%	8.480 usd	8.600	-0.1200	601,658	8.600	8.290	8.600	9.240	3.150	52,219,076						
screamingmedia	exas	-1.40%	$	open: 8.60	-0.12	7,021	$8.60	$8.29	$8.60	$9.24	$3.15			$447.52m				
scroli	exas	%	exas			0												
simple-stock-quotes	exas	-1.40%	last trade: 8.48		change: -0.120													
smartmoney	exas	(-1.40%)	8.48	$8.60	-0.12	601,658	$8.60	$8.29	$8.60	$9.24	$3.15			449,100	0.00%	$0.00		
stocknod	exas	-1.395%	8.480 usd	8.600	-0.1200	601,658	8.600	8.290	8.600	9.240	3.150	52,219,076						
stockpickr	exas	-1.40%	$8.48 -0.12 | -1.40%	8.60	-0.12	601.66k	8.60	8.29	8.60	9.24	3.15							
stocksmart	exas	.0 %	$7.4	6.12	0	49,638	7.51	7.36										
stocktwits	exas	-1.40%	8.48		-0.12													
streetinsider-com	exas	1.4%	8.48	$8.60	-0.12	601,658	$8.60	$8.29	$8.60	$9.24	$3.15						$-0.30	
thecramerreport	exas		8.48	8.53	-0.12	601658	8.60	8.29										
thestree	exas	-1.4%	$8.48	8.6	-0.12	601658	8.6	8.29	8.6	-9.24	3.15	5.2219076e7		4.47517481e8				
tickerspy	exas	-1.40%	$8.48	8.60	-0.12	601,658	8.60	8.29	8.60	9.24	3.15		-27.7	448.8m	0.00%	$0.00		
tmx-quotemedia	exas	-1.40%	8.480	8.600	-0.120	603,710	8.600	8.290	8.600	9.240	3.150	52,219,076		442,817,764			-0.30	
updown	exas	-1.40%	$8.48	$8.60	-$0.12	594,537	$8.60	$8.29	$8.60	$9.24	$3.15	52.21b		$449m			-0.31	
wallstreetsurvivor	exas	-1.40%	8.48	8.60	-0.12	593,237	8.60	8.29		9.24	3.15			$449m			-0.29	
yahoo-finance	exas	1.40%	8.48	8.53	0.12	601,658	8.60	8.29	8.60	9.24	3.15			442.82m			-0.31	
ycharts-com	exas	-1.40%	8.48		-0.12					9.24	3.15			442.57m	0.00%		-0.31	
zacks	exas	(-1.40%)	8.48		-0.12	vol.  601,658	8.60	8.29		9.24	3.15			449.08 m	0.00	0.00	-.3	
advfn	swm	1.28	56.87	56.05	0.72	165698	57.252	56.05										
barchart	swm	+1.28%	56.87	56.05	+0.72	165,698	57.25	56.05	56.15	68.78	42.15		13.38	$997.50 m	1.08%	$0.60	+3.42	
barrons	swm	1.28%	56.87	56.05	+0.72	163,234	57.252	56.05				18.05 million		$971.77 million	1.06%	$0.15		
bloomberg	swm	1.282%	56.870	56.050	0.720	165,698	57.252	56.050		69.33	42.62	17.541mil	13.824	997.548mil	1.055	0.150 regular cash	4.114	
boston-com	swm	+1.282%	56.87 usd	56.05	+0.7200	165,698	57.25	56.05	56.15	69.33	42.62	17,540,852						
bostonmerchant	swm	+1.282%	56.87 usd	56.05	+0.7200	165,698	57.25	56.05	56.15	69.33	42.62	17,540,852						
business-insider	swm	+1.282%	56.87 usd	56.05	+0.7200	165,698	57.25	56.05	56.15	69.33	42.62	17,540,852						
chron	swm	+1.282%	56.87 usd	56.05	+0.7200	165,698	57.25	56.05	56.15	69.33	42.62	17,540,852						
cio-com	swm	+1.28%	56.87 usd	56.05	+0.7200	165,698	57.25	56.05	56.15	69.33	42.62	17,540,852	15.58	998m	1.1	0.6		
cnn-money	swm	+1.28%	56.87	56.05	+0.72	163,234	57.25	56.05	56.15				15.6	$997.6m	1.06%			
easystockalterts	swm	1.28%	56.87	56.05	+0.72	165698	57.25	56.05	56.15	69.33	42.62		15.58				3.65	
eresearch-fidelity-com	swm	1.28%	56.8700	56.0500	0.7200	165,698	57.2520	56.0500	56.1500	69.3300	42.6200	17,541,000	15.18	$984.93m	1.07%	$0.150000		
finance-abc7-com	swm	+1.282%	56.87 usd	56.05	+0.7200	165,698	57.25	56.05	56.15	69.33	42.62	17,540,852						
finance-abc7chicago-com	swm	+1.282%	56.87 usd	56.05	+0.7200	165,698	57.25	56.05	56.15	69.33	42.62	17,540,852						
financial-content	swm	+1.282%	56.87 usd	56.05	+0.7200	165,698	57.25	56.05	56.15	69.33	42.62	17,540,852						
finapps-forbes-com	swm	1.3%	$56.87	56.05	0.72	165,698	57.25	56.05	56.15	69.33	42.62	18 mil	16.6	998 mil	1.1	0.60	3.42	
finviz	swm	1.28%	56.87			165,698			56.15	-17.31%	34.92%	17.54m	14.97	984.87m		0.60	3.75	
fool	swm	+1.28%	$56.87	$56.05	0.72	165,698	$57.25	$56.05	$56.15	$69.33	$42.62		17.10	$997.55m	0.80%	0.60		
foxbusiness	swm		$56.87		+0.72	166,387			$56.15									
google-finance	swm	(1.28%)	56.87	56.05	+0.72	165,698.00	57.25	56.05		69.33	42.62	17.54m	15.15	997.55m	1.06	0.15	3.75	
howthemarketworks	swm	1.282%	56.87	56.05	0.72	163,234	57.252	56.05	56.15									
hpcwire	swm	+1.282%	56.87 usd	56.05	+0.7200	165,698	57.25	56.05	56.15	69.33	42.62	17,540,852						
insidestocks	swm	+1.28%	56.87	56.05	+0.72	163234	57.25	56.05					price earnings ratio: 13.77					
investopedia	swm	+1.28 %	$56.87	56.05	+0.72				56.15									
investorguide	swm	+1.28%	56.87	56.05	+0.72		57.252	56.05		69.33	42.62		16.50	997.5m			3.403	
marketintellisearch	swm	1.28 %	$56.87	$0.00	0.72	175.40k	$57.25	$56.05	$56.15			17.54m	14.97	0.98b	1.07 %		3.75	
marketwatch	swm	+1.28%	$56.82	open: 56.05	+0.72	2,564	$57.25	$56.05	$56.15	$69.33	$42.62		15.02	$971.77m	1.06%	0.15	3.79	
minyanville	swm	+1.282%	56.87 usd	56.05	+0.7200	165,698	57.25	56.05	56.15	69.33	42.62	17,540,852						
msn-money	swm	+1.28%	56.87	56.05	+0.72	165,698	57.25	56.05	56.15	69.33	42.62	17.54 mil	15.37	984.92 mil	1.07%	0.60	3.46	
nasdaq-com	swm	1.28%	$ 56.87		0.72	165,698	$ 57.252	$ 56.05	$ 56.15	$ 69.33	$ 42.62	17,541,000	16.63	$ 997,556,670	1.07 %	$0.600000	$ 3.42	
optimum	swm	+1.28%	56.87 ( 4:15 pm edt)	56.05	+0.72	165,698	57.25	56.05	56.15	69.33	42.62	17.54m	15.6	997.5m	1.06	0.60	3.65	
paidcontent	swm	+1.282%	56.87 usd	56.05	+0.7200	165,698	57.25	56.05	56.15	69.33	42.62	17,540,852						
pc-quote	swm	1.28%	56.87	56.05	0.72	165,698	57.252	56.05	56.15	69.33	42.62	17,318,924	15.17568	984,927,000		0.15		
personal-wealth-biz	swm	+1.28%	56.87			166,387	57.252	56.05	56.15	69.33	42.62		16.50		1.07	0.60	3.403	
predictwallstreet	swm	+1.28%	56.87		+0.72	165,698												
raymond-james	swm	1.28	56.87	56.05	0.72	165,698	57.25	56.05	56.87	69.33	42.62		15.13				3.76	
renewable-energy-world	swm	+1.282%	56.87 usd	56.05	+0.7200	165,698	57.25	56.05	56.15	69.33	42.62	17,540,852						
screamingmedia	swm	+1.28%	$	open: 56.05	+0.72	2,564	$57.25	$56.05	$56.15	$69.33	$42.62		15.02	$971.77m	1.06%	0.15	3.79	
scroli	swm	%	swm			0												
simple-stock-quotes	swm	+1.28%	last trade: 56.87		change: 0.720								p/e ratio: 16.5					
smartmoney	swm	(1.28%)	56.87	$56.05	0.72	165,698	$57.25	$56.05	$56.15	$69.33	$42.62			984,900	1.07%	$0.15		
stocknod	swm	+1.282%	56.87 usd	56.05	+0.7200	165,698	57.25	56.05	56.15	69.33	42.62	17,540,852						
stockpickr	swm	1.28%	$56.87 0.72 | 1.28%	56.05	0.72	165.70k	57.25	56.05	56.15	69.33	42.62							
stocksmart	swm	.0 %	$51.37	63.11	0	11,689	52.28	51.34										
stocktwits	swm	1.25%	56.85		+0.70													
streetinsider-com	swm	1.28%	56.87	$56.05	+0.72	165,698	$57.25	$56.05	$56.15	$69.33	$42.62		15.58				$3.65	
thecramerreport	swm		56.87		+0.72	165698	57.252	56.05										
thestree	swm	1.28%	$56.87	56.05	0.72	165698	57.25	56.05	56.15	-69.33	42.62	1.7540852e7		9.71763201e8				
tickerspy	swm	1.28%	$56.87	56.05	+0.72	165,698	57.25	56.05	56.15	69.33	42.62		15.2	984.9m	1.07%	$0.15		
tmx-quotemedia	swm	1.28%	56.870	56.050	0.720	166,387	57.252	56.050	56.150	69.330	42.620	17,540,852	17.30	997,548,253	1.069	0.150 usd	3.24	
updown	swm	1.28%	$56.87	$56.05	$0.72	163,134	$57.25	$56.05	$56.15	$69.33	$42.62	17.54b	15.70	$985m			3.58	
wallstreetsurvivor	swm	1.28%	56.87	56.05	0.72	163,234	57.25	56.05		69.33	42.62		17.30	$985m	1.10%	0.60 -	3.53	
yahoo-finance	swm	1.28%	56.87		0.72	165,698	57.25	56.05	56.15	69.33	42.62		16.71	997.50m	1.10%	0.60	3.40	
ycharts-com	swm	+2.62%	56.85		+1.45					69.33	42.62		16.62	997.15m	1.17%		3.42	
zacks	swm	(1.28%)	56.87		0.72	vol.  165,698	57.25	56.05		69.33	42.62		13.56	984.93 m	1.07	0.60	4.14	
advfn	hpy	1.36	20.88	20.6	0.28	242308	21.01	20.42										
barchart	hpy	+1.36%	20.88	20.60	+0.28	242,308	21.01	20.42	20.60	22.02	13.42		25.40	$803.67 m	0.78%	$0.16	+0.72	
barrons	hpy	1.36%	20.88	20.60	+0.28	235,190	21.01	20.42				39.31 million		$792.85 million	0.77%	$0.04		
bloomberg	hpy	1.359%	20.880	20.600	0.280	242,308	21.010	20.420		22.06	13.48	38.544mil	17.400	804.790mil	0.479	0.040 regular cash	1.200	
boston-com	hpy	+1.359%	20.88 usd	20.60	+0.2800	242,308	21.01	20.42	20.60	22.06	13.48	38,543,605						
bostonmerchant	hpy	+1.359%	20.88 usd	20.60	+0.2800	242,308	21.01	20.42	20.60	22.06	13.48	38,543,605						
business-insider	hpy	+1.359%	20.88 usd	20.60	+0.2800	242,308	21.01	20.42	20.60	22.06	13.48	38,543,605						
chron	hpy	+1.359%	20.88 usd	20.60	+0.2800	242,308	21.01	20.42	20.60	22.06	13.48	38,543,605						
cio-com	hpy	+1.36%	20.88 usd	20.60	+0.2800	242,308	21.01	20.42	20.60	22.06	13.48	38,543,605	29.00	805m	0.8	0.16		
cnn-money	hpy	+1.36%	20.88	20.60	+0.28	240,793	21.01	20.42	20.60				29.0	$804.8m	0.77%			
easystockalterts	hpy	1.36%	20.88	20.60	+0.28	242308	21.01	20.42	20.60	22.06	13.48		29.00				0.72	
eresearch-fidelity-com	hpy	1.36%	20.8800	20.6000	0.2800	242,308	21.0100	20.4200	20.6000	22.0600	13.4800	38,544,000	28.61	$794.01m	0.78%	$0.040000		
finance-abc7-com	hpy	+1.359%	20.88 usd	20.60	+0.2800	240,793	21.01	20.42	20.60	22.06	13.48	38,543,605						
finance-abc7chicago-com	hpy	+1.359%	20.88 usd	20.60	+0.2800	240,793	21.01	20.42	20.60	22.06	13.48	38,543,605						
financial-content	hpy	+1.359%	20.88 usd	20.60	+0.2800	240,793	21.01	20.42	20.60	22.06	13.48	38,543,605						
finapps-forbes-com	hpy	1.4%	$20.88	20.60	0.28	240,793	21.01	20.42	20.60	22.06	13.48	39 mil	29.0	805 mil	0.8	0.16	0.72	
finviz	hpy	1.36%	20.88			240,793			20.60	-5.13%	55.68%	38.54m	29.41	804.72m		0.16	0.71	
fool	hpy	+1.36%	$20.88	$20.60	0.28	240,553	$21.01	$20.42	$20.60	$22.06	$13.48		28.60	$804.79m	0.30%	0.16		
foxbusiness	hpy		$20.88		+0.28	242,308			$20.60									
google-finance	hpy	(1.36%)	20.88	20.60	+0.28	240,793.00	21.01	20.42		22.06	13.48	38.54m	29.33	804.79m	0.77	0.04	0.71	
howthemarketworks	hpy	1.359%	20.88	20.6	0.28	235,190	21.01	20.42	20.6									
hpcwire	hpy	+1.359%	20.88 usd	20.60	+0.2800	242,308	21.01	20.42	20.60	22.06	13.48	38,543,605						
insidestocks	hpy	+1.36%	20.88	20.60	+0.28	235190	21.01	20.42					price earnings ratio: 25.78					
investopedia	hpy	+1.36 %	$20.88	20.60	+0.28				20.60									
investorguide	hpy	+1.36%	20.88	20.60	+0.28		21.01	20.42		22.06	13.48		28.53	804.8m			0.722	
marketintellisearch	hpy	1.36 %	$20.88	$20.60	0.28	228.90k	$21.01	$20.42	$20.60			38.54m	29.01	0.79b	0.78 %		0.71	
marketwatch	hpy	+1.36%	$20.88	open: 20.60	+0.28	10,878	$21.01	$20.42	$20.60	$22.06	$13.48		29.50	$792.85m	0.77%	0.04	0.71	
minyanville	hpy	+1.359%	20.88 usd	20.60	+0.2800	240,793	21.01	20.42	20.60	22.06	13.48	38,543,605						
msn-money	hpy	+1.36%	20.88	20.60	+0.28	240,793	21.01	20.42	20.60	22.06	13.48	38.54 mil	29.00	794 mil	0.78%	0.16	0.71	
nasdaq-com	hpy	1.36%	$ 20.88		0.28	240,793	$ 21.01	$ 20.42	$ 20.60	$ 22.06	$ 13.48	38,544,000	29	$ 804,798,720	0.78 %	$0.160000	$ 0.72	
optimum	hpy	+1.36%	20.88 ( 4:15 pm edt)	20.60	+0.28	240,793	21.01	20.42	20.60	22.06	13.48	38.54m	29.0	804.8m	0.77	0.16	0.72	
paidcontent	hpy	+1.359%	20.88 usd	20.60	+0.2800	240,793	21.01	20.42	20.60	22.06	13.48	38,543,605						
pc-quote	hpy	1.36%	20.88	20.6	0.28	242,308	21.01	20.42	20.6	22.06	13.48	38,027,126	28.61111	794,006,000		0.04		
personal-wealth-biz	hpy	+1.36%	20.88	20.60		242,308	21.01	20.42	20.60	22.06	13.48		28.53		0.49	0.10	0.722	
predictwallstreet	hpy	+1.36%	20.88		+0.28	242,308												
raymond-james	hpy	1.36	20.88	20.60	0.28	242,308	21.01	20.42	20.88	22.06	13.48		28.60				0.73	
renewable-energy-world	hpy	+1.359%	20.88 usd	20.60	+0.2800	242,308	21.01	20.42	20.60	22.06	13.48	38,543,605						
screamingmedia	hpy	+1.36%	$	open: 20.60	+0.28	10,878	$21.01	$20.42	$20.60	$22.06	$13.48		29.50	$792.85m	0.77%	0.04	0.71	
scroli	hpy	%	hpy			0												
simple-stock-quotes	hpy	+1.36%	last trade: 20.88		change: 0.280								p/e ratio: 28.53					
smartmoney	hpy	(1.36%)	20.88	$20.60	0.28	242,308	$21.01	$20.42	$20.60	$22.06	$13.48			794,000	0.78%	$0.04		
stocknod	hpy	+1.359%	20.88 usd	20.60	+0.2800	242,308	21.01	20.42	20.60	22.06	13.48	38,543,605						
stockpickr	hpy	1.36%	$20.88 0.28 | 1.36%	20.60	0.28	240.79k	21.01	20.42	20.60	22.06	13.48							
stocksmart	hpy	.0 %	$18.75	15.56	0	20,941	19	18.73										
stocktwits	hpy	1.31%	20.87		+0.27													
streetinsider-com	hpy	1.36%	20.88	$20.60	+0.28	242,308	$21.01	$20.42	$20.60	$22.06	$13.48		29.00				$0.72	
thecramerreport	hpy		20.88	20.60	+0.28	242308	21.01	20.42										
thestree	hpy	1.36%	$20.88	20.6	0.28	240793	21.01	20.42	20.6	-22.06	13.48	3.8543605e7		7.92841955e8				
tickerspy	hpy	1.36%	$20.88	20.60	+0.28	242,308	21.01	20.42	20.60	22.06	13.48		28.6	793.1m	0.78%	$0.04		
tmx-quotemedia	hpy	1.36%	20.880	20.600	0.280	242,308	21.010	20.420	20.600	22.060	13.480	38,543,605	28.60	804,790,472	0.766	0.040 usd	0.72	
updown	hpy	1.36%	$20.88	$20.60	$0.28	231,190	$21.01	$20.42	$20.60	$22.06	$13.48	38.54b	27.98	$794m			0.74	
wallstreetsurvivor	hpy	1.36%	20.88	20.60	0.28	235,190	21.01	20.42		22.06	13.48		28.60	$794m	0.80%	0.04 -	0.88	
yahoo-finance	hpy	1.36%	20.88	20.60	0.28	242,308	21.01	20.42	20.60	22.06	13.48		28.92	804.78m	0.80%	0.16	0.72	
ycharts-com	hpy	+1.46%	20.87		+0.30					22.06	13.48		28.99	803.29m	0.79%		0.72	
zacks	hpy	(1.36%)	20.88		0.28	vol.  240,793	21.01	20.42		22.06	13.48		25.43	794.01 m	0.78	0.16	.81	
advfn	swk	2.25	73.67	72.17	1.62	1945808	74.53	71.8										
barchart	swk	+2.25%	73.67	72.17	+1.62	1,945,808	74.53	71.80	72.05	77.76	47.89		16.19	$12.33 b	2.33%	$1.64	+2.74	
barrons	swk	2.25%	73.67	72.17	+1.62	1.944m	74.53	71.80				150.17 million		$11.06 billion	2.23%	$0.41		
bloomberg	swk	2.248%	73.670	72.170	1.620	1,945,808	74.530	71.800		78.19	48.76	168.113mil	16.897	12,384.860mil	2.036	0.410 regular cash	4.360	
boston-com	swk	+2.248%	73.67 usd	72.17	+1.620	1,945,808	74.53	71.80	72.05	78.19	48.76	168,112,732						
bostonmerchant	swk	+2.248%	73.67 usd	72.17	+1.620	1,945,808	74.53	71.80	72.05	78.19	48.76	168,112,732						
business-insider	swk	+2.248%	73.67 usd	72.17	+1.620	1,945,808	74.53	71.80	72.05	78.19	48.76	168,112,732						
chron	swk	+2.248%	73.67 usd	72.17	+1.620	1,945,808	74.53	71.80	72.05	78.19	48.76	168,112,732						
cio-com	swk	+2.25%	73.67 usd	72.17	+1.620	1,945,808	74.53	71.80	72.05	78.19	48.76	168,112,732	26.03	12b	2.4	1.64		
cnn-money	swk	+2.25%	73.67	72.17	+1.62	1,945,508	74.53	71.80	72.05				26.0	$12.4b	2.23%			
easystockalterts	swk	2.24%	73.67	72.17	+1.62	1945808	74.53	71.80	72.05	78.19	48.76		26.03				2.83	
eresearch-fidelity-com	swk	2.25%	73.6700	72.1700	1.6200	1,945,808	74.5300	71.8000	72.0500	78.1900	48.7600	168,113,000	26.30	$12.11b	2.28%	$0.410000		
finance-abc7-com	swk	+2.248%	73.67 usd	72.17	+1.620	1,945,808	74.53	71.80	72.05	78.19	48.76	168,112,732						
finance-abc7chicago-com	swk	+2.248%	73.67 usd	72.17	+1.620	1,945,808	74.53	71.80	72.05	78.19	48.76	168,112,732						
financial-content	swk	+2.248%	73.67 usd	72.17	+1.620	1,945,808	74.53	71.80	72.05	78.19	48.76	168,112,732						
finapps-forbes-com	swk	2.2%	$73.67	72.17	1.62	1,945,808	74.53	71.80	72.05	78.19	48.76	168 mil	26.9	12 bil	2.2	1.64	2.74	
finviz	swk	2.25%	73.67			1,945,508			72.05	-5.25%	54.64%	168.11m	26.89	12.38b		1.64	2.74	
fool	swk	+2.25%	$73.67	$72.17	1.62	1,945,508	$74.53	$71.80	$72.05	$78.19	$48.76		24.80	$12.38b	2.30%	1.64		
foxbusiness	swk		$73.67		+1.62	1,976,016			$72.05									
google-finance	swk	(2.25%)	73.67	72.17	+1.62	1.95m	74.53	71.80		78.19	48.76	168.11m	26.89	12.38b	2.23	0.41	2.74	
howthemarketworks	swk	2.248%	73.67	72.17	1.62	1,944,120	74.53	71.8	72.05									
hpcwire	swk	+2.248%	73.67 usd	72.17	+1.620	1,945,808	74.53	71.80	72.05	78.19	48.76	168,112,732						
insidestocks	swk	+2.25%	73.67	72.17	+1.62	1974328	74.53	71.80					price earnings ratio: 16.97					
investopedia	swk	+2.25 %	$73.67	72.17	+1.62				72.05									
investorguide	swk	+2.25%	73.67	72.17	+1.62		74.53	71.80		78.19	48.76		26.11	12.385b			2.759	
marketintellisearch	swk	2.25 %	$73.67	$72.17	1.62	1894.50k	$74.53	$71.80	$72.05			168.11m	26.30	12.11b	2.28 %		2.74	
marketwatch	swk	+2.25%	$73.42	open: 72.17	+1.62	24,458	$74.53	$71.80	$72.05	$78.19	$49.01		27.21	$11.06b	2.23%	0.41	2.71	
minyanville	swk	+2.248%	73.67 usd	72.17	+1.620	1,945,808	74.53	71.80	72.05	78.19	48.76	168,112,732						
msn-money	swk	+2.25%	73.67	72.17	+1.62	1.95 mil	74.53	71.80	72.05	78.19	48.76	168.11 mil	21.99	12.11 bil	2.28%	1.64	2.74	
nasdaq-com	swk	2.25%	$ 73.67		1.62	1,945,808	$ 74.53	$ 71.80	$ 72.05	$ 78.19	$ 48.76	168,113,000	26.89	$ 12,384,884,710	2.28 %	$1.640000	$ 2.74	
optimum	swk	+2.25%	73.67 ( 4:15 pm edt)	72.17	+1.62	1,945,808	74.53	71.80	72.05	78.19	48.76	168.11m	26.0	12.4b	2.23	1.64	2.83	
paidcontent	swk	+2.248%	73.67 usd	72.17	+1.620	1,945,808	74.53	71.80	72.05	78.19	48.76	168,112,732						
pc-quote	swk	2.25%	73.67	72.17	1.62	1,945,808	74.53	71.8	72.05	78.19	48.76	164,416,207	21.50746	12,112,542,000		0.41		
personal-wealth-biz	swk	+2.25%	73.67	72.17		1,976,016	74.53	71.80	72.05	78.19	48.76		26.11		2.08	1.50	2.759	
predictwallstreet	swk	+2.25%	73.67		+1.62	1,945,808												
raymond-james	swk	2.25	73.67	72.17	1.62	1,945,808	74.53	71.80	73.67	78.19	48.76		26.31				2.80	
renewable-energy-world	swk	+2.248%	73.67 usd	72.17	+1.620	1,945,808	74.53	71.80	72.05	78.19	48.76	168,112,732						
screamingmedia	swk	+2.25%	$	open: 72.17	+1.62	24,458	$74.53	$71.80	$72.05	$78.19	$49.01		27.21	$11.06b	2.23%	0.41	2.71	
scroli	swk	2.25%	swk 73.67	72.17	1.62	1,683,857	74.53	71.80	72.05	78.19	48.76		26.89				2.74	
simple-stock-quotes	swk	+2.25%	last trade: 73.67		change: 1.620								p/e ratio: 26.11					
smartmoney	swk	(2.25%)	73.67	$72.17	1.62	1,945,808	$74.53	$71.80	$72.05	$78.19	$48.76			12,112,500	2.28%	$0.41		
stocknod	swk	+2.248%	73.67 usd	72.17	+1.620	1,945,808	74.53	71.80	72.05	78.19	48.76	168,112,732						
stockpickr	swk	2.25%	$73.67 1.62 | 2.25%	72.23	1.62	1.95m	74.53	71.80	72.05	78.19	48.76							
stocksmart	swk	.0 %	$70.45	67.06	0	255,307	73.79	70.26										
stocktwits	swk	2.28%	73.69		+1.64													
streetinsider-com	swk	2.25%	73.67	$72.17	+1.62	1,945,808	$74.53	$71.80	$72.05	$78.19	$48.76		26.03				$2.83	
thecramerreport	swk		73.67	72.17	+1.62	1945808	74.53	71.80										
thestree	swk	2.25%	$73.67	72.23	1.62	1945508	74.53	71.8	72.05	-78.19	48.76	1.68112732e8		1.1809919423e10				
tickerspy	swk	2.25%	$73.67	72.17	+1.62	1,945,808	74.53	71.80	72.05	78.19	48.76		21.5	12.6b	2.28%	$0.41		
tmx-quotemedia	swk	2.25%	73.670	72.170	1.620	1,976,016	74.530	71.800	72.050	78.190	49.010	168,112,732	25.50	12,384,864,966	2.226	0.410 usd	2.83	
updown	swk	2.25%	$73.67	$72.17	$1.62	1,921,350	$74.53	$71.80	$72.05	$78.19	$48.76	168.11b	25.48	$12.11b			2.83	
wallstreetsurvivor	swk	2.25%	73.67	72.17	1.62	1,944,120	74.53	71.80		78.19	48.76		25.50	$12b	2.30%	1.34 -	1.32	
yahoo-finance	swk	2.25%	73.67	72.17	1.62	1,945,808	74.53	71.80	72.05	78.19	48.76		26.70	12.38b	2.30%	1.64	2.76	
ycharts-com	swk	+2.28%	73.69		+1.64					78.19	48.76		22.00	12.33b	2.35%		3.35	
zacks	swk	(2.25%)	73.67		1.62	vol.  1,945,808	74.53	71.80		78.19	48.76		16.6	12.11 b	2.28	1.64	4.34	
advfn	mpr	0.18	11.4	11.4	0.02	57374	11.52	11.33										
barchart	mpr	+0.18%	11.40	11.40	+0.02	57,374	11.52	11.33	11.38	12.36	8.70		26.77	$167.12 m	2.29%	$0.26	+0.33	
barrons	mpr	0.18%	11.40	11.40	+0.02	55,475	11.52	11.33				14.76 million		$168.74 million	2.32%	$0.07		
bloomberg	mpr	0.176%	11.400	11.400	0.020	57,374	11.520	11.330		12.50	8.91	14.660mil	26.512	167.119mil	2.267	0.066 regular cash	0.430	
boston-com	mpr	+0.1757%	11.40 usd	11.40	+0.0200	57,374	11.52	11.33	11.38	12.50	8.910	14,659,545						
bostonmerchant	mpr	+0.1757%	11.40 usd	11.40	+0.0200	57,374	11.52	11.33	11.38	12.50	8.910	14,659,545						
business-insider	mpr	+0.1757%	11.40 usd	11.40	+0.0200	57,374	11.52	11.33	11.38	12.50	8.910	14,659,545						
chron	mpr	+0.1757%	11.40 usd	11.40	+0.0200	57,374	11.52	11.33	11.38	12.50	8.910	14,659,545						
cio-com	mpr	+0.18%	11.40 usd	11.40	+0.0200	57,374	11.52	11.33	11.38	12.50	8.910	14,659,545	26.51	167m	2.6	0.26		
cnn-money	mpr	+0.18%today&rsquo;s change	11.40data as of 4:04pm et	11.40	+0.02	55,475	11.52	11.33	11.38				26.5	$167.1m	2.32%			
easystockalterts	mpr	0.18%	11.40	11.40	+0.02	57374	11.52	11.33	11.38	12.50	8.91		26.51				0.43	
eresearch-fidelity-com	mpr	0.18%	11.4000	11.4000	0.0200	57,374	11.5200	11.3300	11.3800	12.5000	8.9100	14,660,000	26.47	$166.83m	2.32%	$0.066000		
finance-abc7-com	mpr	+0.1757%	11.40 usd	11.40	+0.0200	57,374	11.52	11.33	11.38	12.50	8.910	14,659,545						
finance-abc7chicago-com	mpr	+0.1757%	11.40 usd	11.40	+0.0200	57,374	11.52	11.33	11.38	12.50	8.910	14,659,545						
financial-content	mpr	+0.1757%	11.40 usd	11.40	+0.0200	57,374	11.52	11.33	11.38	12.50	8.910	14,659,545						
finapps-forbes-com	mpr	0.2%	$11.40	11.40	0.02	57,374	11.52	11.33	11.38	12.50	8.91	15 mil	26.5	167 mil	2.3	0.26	0.43	
finviz	mpr	0.18%	11.40			57,374			11.38	-7.69%	31.13%	14.66m	27.10	166.83m		0.26	0.42	
fool	mpr	+0.18%	$11.40	$11.40	0.02	55,475	$11.52	$11.33	$11.38	$12.50	$8.91		26.80	$167.12m	2.60%	0.26		
foxbusiness	mpr		$11.40		+0.02	57,950			$11.38									
google-finance	mpr	(0.18%)	11.40	11.40	+0.02	57,374.00	11.52	11.33		12.50	8.91	14.66m	27.39	167.12m	2.32	0.07	0.42	
howthemarketworks	mpr	0.176%	11.4	11.4	0.02	55,475	11.52	11.33	11.38									
hpcwire	mpr	+0.1757%	11.40 usd	11.40	+0.0200	57,374	11.52	11.33	11.38	12.50	8.910	14,659,545						
insidestocks	mpr	+0.18%	11.40	11.40	+0.02	55475	11.52	11.33					price earnings ratio: 26.51					
investopedia	mpr	+0.18 %	$11.40	11.40	+0.02				11.38									
investorguide	mpr	+0.18%	11.40	11.40	+0.02		11.52	11.33		12.50	8.91		27.10	167.1m			0.42	
marketintellisearch	mpr	0.18 %	$11.40	$11.40	0.02	48.20k	$11.52	$11.33	$11.38			14.66m	27.10	0.17b	2.32 %		0.42	
marketwatch	mpr	+0.18%	$11.40	open: 11.40	+0.02	2,475	$11.52	$11.33	$11.38	$12.50	$8.91		27.56	$168.74m	2.32%	0.07	0.41	
minyanville	mpr	+0.1757%	11.40 usd	11.40	+0.0200	57,374	11.52	11.33	11.38	12.50	8.910	14,659,545						
msn-money	mpr	+0.18%	11.40	11.40	+0.02	57,374	11.52	11.33	11.38	12.50	8.91	14.66 mil	27.14	166.83 mil	2.32%	0.26	0.42	
nasdaq-com	mpr	0.18%	$ 11.40		0.02	57,374	$ 11.52	$ 11.33	$ 11.38	$ 12.50	$ 8.91	14,660,000	26.51	$ 167,124,000	2.32 %	$0.264000	$ 0.43	
optimum	mpr	+0.18%	11.40 ( 4:15 pm edt)	11.40	+0.02	57,374	11.52	11.33	11.38	12.50	8.91	14.66m	26.5	167.1m	2.32	0.26	0.43	
paidcontent	mpr	+0.1757%	11.40 usd	11.40	+0.0200	57,374	11.52	11.33	11.38	12.50	8.910	14,659,545						
pc-quote	mpr	0.18%	11.4	11.4	0.02	57,374	11.52	11.33	11.38	12.50	8.91	14,634,281	27.09524	166,831,000		0.066		
personal-wealth-biz	mpr	+0.18%	11.40	11.40		57,950	11.52	11.33	11.38	12.50	8.91		27.10		2.27	0.258	0.42	
predictwallstreet	mpr	+0.18%	11.40		+0.02	57,374												
raymond-james	mpr	0.18	11.40	11.40	0.02	57,374	11.52	11.33	11.40	12.50	8.91		26.51				0.43	
renewable-energy-world	mpr	+0.1757%	11.40 usd	11.40	+0.0200	57,374	11.52	11.33	11.38	12.50	8.910	14,659,545						
screamingmedia	mpr	+0.18%	$	open: 11.40	+0.02	1,899	$11.52	$11.33	$11.38	$12.50	$8.91		27.56	$168.74m	2.32%	0.07	0.41	
scroli	mpr	%	mpr			0												
simple-stock-quotes	mpr	+0.18%	last trade: 11.40		change: 0.020								p/e ratio: 27.1					
smartmoney	mpr	(0.18%)	11.40	$11.40	0.02	57,374	$11.52	$11.33	$11.38	$12.50	$8.91			166,800	2.28%	$0.07		
stocknod	mpr	+0.1757%	11.40 usd	11.40	+0.0200	57,374	11.52	11.33	11.38	12.50	8.910	14,659,545						
stockpickr	mpr	0.18%	$11.40 0.02 | 0.18%	11.40	0.02	57.37k	11.52	11.33	11.38	12.50	8.91							
stocksmart	mpr	.0 %	$10.84	11.82	0	2,428	11.33	10.84										
stocktwits	mpr	0.00%	11.38		0.00													
streetinsider-com	mpr	0.18%	11.40	$11.40	+0.02	57,374	$11.52	$11.33	$11.38	$12.50	$8.91		26.51				$0.43	
thecramerreport	mpr		11.40	11.40	+0.02	57374	11.52	11.33										
thestree	mpr	0.18%	$11.4	11.4	0.02	57374	11.52	11.33	11.38	-12.5	8.91	1.4659545e7		1.68731363e8				
tickerspy	mpr	0.18%	$11.40	11.40	+0.02	57,374	11.52	11.33	11.38	12.50	8.91		27.1	166.8m	2.32%	$0.07		
tmx-quotemedia	mpr	0.18%	11.400	11.400	0.020	57,950	11.520	11.330	11.380	12.500	8.910	14,659,545	26.50	167,118,813	2.320	0.066 usd	0.43	
updown	mpr	0.18%	$11.40	$11.40	$0.02	55,475	$11.52	$11.33	$11.38	$12.50	$8.91	14.65b	27.13	$167m			0.42	
wallstreetsurvivor	mpr	0.18%	11.40	11.40	0.02	55,475	11.52	11.33		12.50	8.91		26.50	$167m	2.30%	0.25 -	0.42	
yahoo-finance	mpr	0.18%	11.40	11.40	0.02	57,374	11.52	11.33	11.38	12.50	8.91		27.14	167.11m	2.30%	0.26	0.42	
ycharts-com	mpr	+0.35%	11.38		+0.04					12.50	8.91		27.10	166.83m	2.29%		0.42	
zacks	mpr	(0.18%)	11.40		0.02	vol.  57,374	11.52	11.33		12.50	8.91		26.47	166.83 m	2.32	0.26	.43	
advfn	vrsn	1.26	33.88	33.37	0.42	2218028	34.07	33.31										
barchart	vrsn	+1.26%	33.88	33.46	+0.42	2,116,656	34.07	33.31	33.46	37.73	21.85		35.34	$5.88 b			+4.68	
barrons	vrsn	1.26%	33.88	33.37	+0.42	2.212m	34.07	33.31				178.96 million		$5.66 billion		$2.75		
bloomberg	vrsn	1.255%	33.880	33.370	0.420	2,218,028	34.070	33.310		37.73	21.85	174.000mil	61.600	5,895.120mil	16.932	2.750 special cash	0.550	
boston-com	vrsn	+1.255%	33.88 usd	33.37	+0.4200	2,214,328	34.07	33.31	33.46	37.73	25.73	168,471,815						
bostonmerchant	vrsn	+1.255%	33.88 usd	33.37	+0.4200	2,214,328	34.07	33.31	33.46	37.73	25.73	168,471,815						
business-insider	vrsn	+1.255%	33.88 usd	33.37	+0.4200	2,214,328	34.07	33.31	33.46	37.73	25.73	168,471,815						
chron	vrsn	+1.255%	33.88 usd	33.37	+0.4200	2,210,228	34.07	33.31	33.46	37.73	25.73	168,471,815						
cio-com	vrsn	+1.26%	33.88 usd	33.37	+0.4200	2,210,228	34.07	33.31	33.46	37.73	25.73	168,471,815	70.58	6b				
cnn-money	vrsn	+1.26%today&rsquo;s change	33.88data as of 4:00pm et	33.37	+0.42	2,211,595	34.07	33.31	33.46				70.6	$5.7b				
easystockalterts	vrsn	1.26%	33.88	33.37	+0.42	2209330	34.07	33.31	33.46	37.73	25.73		70.58				0.48	
eresearch-fidelity-com	vrsn	1.26%	33.8800	33.3700	0.4200	2,213,928	34.0700	33.3100	33.4600	37.7300	25.7300	168,472,000	71.19	$5.64b				
finance-abc7-com	vrsn	+1.255%	33.88 usd	33.37	+0.4200	2,209,330	34.07	33.31	33.46	37.73	25.73	168,471,815						
finance-abc7chicago-com	vrsn	+1.255%	33.88 usd	33.37	+0.4200	2,209,330	34.07	33.31	33.46	37.73	25.73	168,471,815						
financial-content	vrsn	+1.255%	33.88 usd	33.37	+0.4200	2,209,330	34.07	33.31	33.46	37.73	25.73	168,471,815						
finapps-forbes-com	vrsn	1.3%	$33.88	33.37	0.42	2,213,030	34.07	33.31	33.46	37.73	25.73	168 mil	7.2	6 bil	0.0	0.00	4.68	
finviz	vrsn	1.26%	33.88			2,211,850			33.46	-10.20%	42.50%	168.47m	72.74	5.64b			0.46	
fool	vrsn	+1.29%	$33.89	$33.37	0.43	1,879,365	$34.07	$33.31	$33.46	$37.73	$25.73		7.10	$5.71b				
foxbusiness	vrsn		$33.88		+0.42	2,222,697			$33.46									
google-finance	vrsn	(1.26%)	33.88	33.37	+0.42	2.21m	34.07	33.31		37.73	25.73	168.47m	73.91	5.71b	null	null	0.46	
howthemarketworks	vrsn	1.255%	33.88	33.37	0.42	2,214,328	34.07	33.31	33.46									
hpcwire	vrsn	+1.255%	33.88 usd	33.37	+0.4200	2,214,328	34.07	33.31	33.46	37.73	25.73	168,471,815						
insidestocks	vrsn	+1.26%	33.88	33.46	+0.42	1962475	34.07	33.31					price earnings ratio: 29.72					
investopedia	vrsn	+1.26 %	$33.88	33.37	+0.42				33.46									
investorguide	vrsn	+1.26%	33.88	33.39	+0.42		34.07	33.31		37.73	25.73		7.14	5.708b			4.686	
marketintellisearch	vrsn	1.29 %	$33.89	$33.37	0.43	2192.60k	$34.07	$33.31	$33.46			168.47m	72.74	5.64b	0.0 %		0.46	
marketwatch	vrsn	+1.26%	$33.88	open: 33.37	+0.42	15,266	$34.07	$33.31	$33.46	$37.73	$25.73		72.39	$5.66b		2.75	0.47	
minyanville	vrsn	+1.255%	33.88 usd	33.37	+0.4200	2,209,330	34.07	33.31	33.46	37.73	25.73	168,471,815						
msn-money	vrsn	+1.26%	33.88	33.37	+0.42	2.21 mil	34.07	33.31	33.46	37.73	25.73	168.47 mil	70.58	5.64 bil			4.68	
nasdaq-com	vrsn	1.26%	$ 33.88	$ 33.37	0.42	2,213,030	$ 34.07	$ 33.31	$ 33.46	$ 37.73	$ 25.73	168,472,000	7.24	$ 5,707,831,360			$ 4.68	
optimum	vrsn	+1.26%	33.88 ( 4:00 pm edt)	33.37	+0.42	2,208,250	34.07	33.31	33.46	37.73	25.73	168.47m	70.6	5.7b			0.48	
paidcontent	vrsn	+1.255%	33.88 usd	33.37	+0.4200	2,209,330	34.07	33.31	33.46	37.73	25.73	168,471,815						
pc-quote	vrsn	1.26%	33.88	33.37	0.42	2,222,697	34.07	33.31	33.46	37.73	25.73	166,383,501	69.70833	5,637,073,000		2.75		
personal-wealth-biz	vrsn	+1.26%	33.88	33.39		2,222,597	34.07	33.31	33.46	37.73	25.73		7.14		8.22	2.75	4.686	
predictwallstreet	vrsn	+1.26%	33.88		+0.42	2,213,928												
raymond-james	vrsn	1.26	33.88	33.37	0.42	2,213,928	34.07	33.31	33.88	37.73	25.73		70.58				0.48	
renewable-energy-world	vrsn	+1.255%	33.88 usd	33.37	+0.4200	2,210,228	34.07	33.31	33.46	37.73	25.73	168,471,815						
screamingmedia	vrsn	+1.26%	$	open: 33.37	+0.42	16,164	$34.07	$33.31	$33.46	$37.73	$25.73		72.39	$5.66b		2.75	0.47	
scroli	vrsn	1.26%	vrsn 33.88	33.37	0.42	1,756,549	34.07	33.31	33.46	37.73	25.73		73.91				0.46	
simple-stock-quotes	vrsn	+1.26%	last trade: 33.88		change: 0.420								p/e ratio: 7.14					
smartmoney	vrsn	(1.26%)	33.88	$33.37	0.42	2,218,028	$34.07	$33.31	$33.46	$37.73	$25.73			5,637,100	0.00%	$2.75		
stocknod	vrsn	+1.255%	33.88 usd	33.37	+0.4200	2,214,328	34.07	33.31	33.46	37.73	25.73	168,471,815						
stockpickr	vrsn	1.26%	$33.88 0.42 | 1.26%	33.37	0.42	2.22m	34.07	33.31	33.46	37.73	25.73							
stocksmart	vrsn	.0 %	$34.5	32.95	0	685,783	34.95	34.42										
stocktwits	vrsn	1.28%	33.89		+0.43													
streetinsider-com	vrsn	1.26%	33.88	$33.37	+0.42	2,209,330	$34.07	$33.31	$33.46	$37.73	$25.73		70.58				$0.48	
thecramerreport	vrsn		33.88	33.39	+0.42	2213828	34.07	33.31										
thestree	vrsn	1.26%	$33.88	33.37	0.42	2211950	34.07	33.31	33.46	-37.73	25.73	1.68471815e8		5.65559883e9				
tickerspy	vrsn	1.26%	$33.88	33.37	+0.42	2,211,950	34.07	33.31	33.46	37.73	25.73		69.7	5.6b	0.00%	$2.75		
tmx-quotemedia	vrsn	1.26%	33.880	33.370	0.420	2,214,197	34.070	33.310	33.460	37.730	25.730	168,471,815	7.10	5,707,825,092			4.73	
updown	vrsn	1.26%	$33.88	$33.37	$0.42	2,211,595	$34.07	$33.31	$33.46	$37.73	$25.73	168.47b	7.11	$5.63b			4.71	
wallstreetsurvivor	vrsn	1.26%	33.88	33.37	0.42	2,208,250	34.07	33.31		37.73	25.73		7.10	$6b		3.00 -	4.64	
yahoo-finance	vrsn	1.26%	33.88	33.39	0.42	2,212,930	34.07	33.31	33.46	37.73	25.73		7.23	5.71b			4.69	
ycharts-com	vrsn	+1.29%	33.89		+0.43					37.73	25.73		7.37	5.88b	0.00%		4.60	
zacks	vrsn	(1.26%)	33.88		0.42	vol.  2,218,028	34.07	33.31		37.73	25.73		35.22	5.64 b	0.00	0.00	.95	
advfn	oxy	1.42	105.52	104.04	1.48	3207077	105.77	102.21										
barchart	oxy	+1.42%	105.52	104.04	+1.48	3,049,037	105.77	102.21	104.04	117.36	70.84		16.33	$85.77 b	1.79%	$1.84	+6.16	
barrons	oxy	1.42%	105.52	104.04	+1.48	3.162m	105.77	102.21				813.80 million		$83.63 billion	1.74%	$0.46		
bloomberg	oxy	1.423%	105.520	104.040	1.480	3,207,077	105.770	102.210		117.88	72.13	812.875mil	16.776	85,774.520mil	1.593	0.460 regular cash	6.290	
boston-com	oxy	+1.423%	105.52 usd	104.04	+1.480	3,207,077	105.77	102.21	104.04	115.93	72.13	812,874,618						
bostonmerchant	oxy	+1.423%	105.52 usd	104.04	+1.480	3,207,077	105.77	102.21	104.04	115.93	72.13	812,874,618						
business-insider	oxy	+1.423%	105.52 usd	104.04	+1.480	3,207,077	105.77	102.21	104.04	115.93	72.13	812,874,618						
chron	oxy	+1.423%	105.52 usd	104.04	+1.480	3,207,077	105.77	102.21	104.04	115.93	72.13	812,874,618						
cio-com	oxy	+1.42%	105.52 usd	104.04	+1.480	3,207,077	105.77	102.21	104.04	115.93	72.13	812,874,618	17.53	86b	1.9	1.84		
cnn-money	oxy	+1.42%	105.52	104.04	+1.48	3,183,212	105.77	102.21	104.04				17.5	$85.8b	1.74%			
easystockalterts	oxy	1.42%	105.52	104.04	+1.48	3205912	105.77	102.21	104.04	115.93	72.13		17.53				6.02	
eresearch-fidelity-com	oxy	1.42%	105.5200	104.0400	1.4800	3,206,877	105.7700	102.2100	104.0400	117.8850	72.1300	812,875,000	17.37	$84.57b	1.77%	$0.460000		
finance-abc7-com	oxy	+1.423%	105.52 usd	104.04	+1.480	3,206,912	105.77	102.21	104.04	115.93	72.13	812,874,618						
finance-abc7chicago-com	oxy	+1.423%	105.52 usd	104.04	+1.480	3,206,912	105.77	102.21	104.04	115.93	72.13	812,874,618						
financial-content	oxy	+1.423%	105.52 usd	104.04	+1.480	3,206,912	105.77	102.21	104.04	115.93	72.13	812,874,618						
finapps-forbes-com	oxy	1.4%	$105.52	104.04	1.48	3,206,912	105.77	102.21	104.04	117.88	72.13	813 mil	17.1	86 bil	1.7	1.84	6.16	
finviz	oxy	1.42%	105.52			3,206,912			104.04	-10.09%	48.95%	812.87m	17.28	84.57b		1.84	6.02	
fool	oxy	+1.40%	$105.50	$104.04	1.46	2,712,429	$105.77	$102.21	$104.04	$117.89	$72.13		16.70	$85.76b	1.60%	1.84		
foxbusiness	oxy		$105.52		+1.48	3,211,234			$104.04									
google-finance	oxy	(1.42%)	105.52	104.04	+1.48	3.21m	105.77	102.21		117.89	72.13	812.87m	17.54	85.77b	1.74	0.46	6.02	
howthemarketworks	oxy	1.423%	105.52	104.04	1.48	3,207,077	105.77	102.21	104.04									
hpcwire	oxy	+1.423%	105.52 usd	104.04	+1.480	3,207,077	105.77	102.21	104.04	115.93	72.13	812,874,618						
insidestocks	oxy	+1.42%	105.52	104.04	+1.48	2999423	105.77	102.21					price earnings ratio: 16.70					
investopedia	oxy	+1.42 %	$105.52	104.04	+1.48				104.04									
investorguide	oxy	+1.42%	105.52	104.04	+1.48		105.77	102.21		117.89	72.13		16.92	85.774b			6.149	
marketintellisearch	oxy	1.42 %	$105.52	$104.04	1.48	3167.90k	$105.77	$102.21	$104.04			812.87m	17.28	84.57b	1.77 %		6.02	
marketwatch	oxy	+1.42%	$105.52	open: 104.04	+1.48	50,354	$105.77	$102.21	$104.04	$117.89	$72.13		17.65	$83.63b	1.74%	0.46	5.98	
minyanville	oxy	+1.423%	105.52 usd	104.04	+1.480	3,206,912	105.77	102.21	104.04	115.93	72.13	812,874,618						
msn-money	oxy	+1.42%	105.52	104.04	+1.48	3.21 mil	105.77	102.21	104.04	117.89	72.13	812.87 mil	17.65	84.57 bil	1.77%	1.84	6.15	
nasdaq-com	oxy	1.42%	$ 105.52		1.48	3,205,912	$ 105.77	$ 102.21	$ 104.04	$ 117.885	$ 72.13	812,875,000	17.13	$ 85,774,570,000	1.77 %	$1.840000	$ 6.16	
optimum	oxy	+1.42%	105.52 ( 4:00 pm edt)	104.04	+1.48	3,205,912	105.77	102.21	104.04	115.93	72.13	812.87m	17.5	85.8b	1.74	1.84	6.02	
paidcontent	oxy	+1.423%	105.52 usd	104.04	+1.480	3,206,912	105.77	102.21	104.04	115.93	72.13	812,874,618						
pc-quote	oxy	1.42%	105.52	104.04	1.48	3,211,234	105.77	102.21	104.04	117.89	72.13	801,473,806	17.39799	84,571,516,000		0.46		
personal-wealth-biz	oxy	+1.42%	105.52	104.04		3,211,234	105.77	102.21	104.04	117.89	72.13		16.92		1.61	1.68	6.149	
predictwallstreet	oxy	+1.42%	105.52		+1.48	3,206,877												
raymond-james	oxy	1.42	105.52	104.04	1.48	3,207,077	105.77	102.21	105.52	117.89	72.13		17.62				5.99	
renewable-energy-world	oxy	+1.423%	105.52 usd	104.04	+1.480	3,207,077	105.77	102.21	104.04	115.93	72.13	812,874,618						
screamingmedia	oxy	+1.42%	$	open: 104.04	+1.48	50,354	$105.77	$102.21	$104.04	$117.89	$72.13		17.65	$83.63b	1.74%	0.46	5.98	
scroli	oxy	1.42%	oxy 105.52	104.04	1.48	0	105.77	102.21	104.04	117.89	72.13		17.54				6.02	
simple-stock-quotes	oxy	+1.42%	last trade: 105.52		change: 1.480								p/e ratio: 16.92					
smartmoney	oxy	(1.42%)	105.52	$104.04	1.48	3,207,077	$105.77	$102.21	$104.04	$117.88	$72.13			84,571,500	1.77%	$0.46		
stocknod	oxy	+1.423%	105.52 usd	104.04	+1.480	3,207,077	105.77	102.21	104.04	115.93	72.13	812,874,618						
stockpickr	oxy	1.42%	$105.52 1.48 | 1.42%	104.02	1.48	3.21m	105.77	102.21	104.04	117.89	72.13							
stocksmart	oxy	.0 %	$103.69	97.61	0	369,328	108.09	103.34										
stocktwits	oxy	1.43%	105.53		+1.49													
streetinsider-com	oxy	1.42%	105.52	$104.04	+1.48	3,207,077	$105.77	$102.21	$104.04	$115.93	$72.13		17.53				$6.02	
thecramerreport	oxy		105.52	104.04	+1.48	3207077	105.77	102.21										
thestree	oxy	1.42%	$105.52	104.02	1.48	3206712	105.77	102.21	104.04	-117.89	72.13	8.12874618e8		8.36285407e10				
tickerspy	oxy	1.42%	$105.52	104.04	+1.48	3,206,712	105.77	102.21	104.04	117.89	72.13		17.4	84.5b	1.77%	$0.46		
tmx-quotemedia	oxy	1.42%	105.520	104.040	1.480	3,211,234	105.770	102.210	104.040	117.885	72.130	812,874,618	16.90	85,774,529,691	1.769	0.460 usd	6.16	
updown	oxy	1.42%	$105.52	$104.04	$1.48	3,161,915	$105.77	$102.21	$104.04	$117.88	$72.13	812.87b	16.86	$84.57b			6.17	
wallstreetsurvivor	oxy	1.42%	105.52	104.04	1.48	3,206,912	105.77	102.21		117.89	72.13		16.90	$85b	1.80%	1.47 -	5.56	
yahoo-finance	oxy	1.42%	105.52	104.04	1.48	3,206,912	105.77	102.21	104.04	117.89	72.13		17.16	85.77b	1.80%	1.84	6.15	
ycharts-com	oxy	+1.45%	105.53		+1.51					117.89	72.13		17.16	85.78b	1.77%		6.15	
zacks	oxy	(1.42%)	105.52		1.48	vol.  3,207,077	105.77	102.21		117.89	72.13		16.51	84.57 b	1.77	1.84	6.3	
advfn	artg	0.00	6.0		0.0													
barrons	artg																	
bloomberg	artg																	
boston-com	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
bostonmerchant	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
business-insider	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
chron	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
cio-com	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879	54.55	951m				
cnn-money	artg																	
easystockalterts	artg	0.00%	6.00	7.26	+0.00	1320	6.00	6.00	6.00	6.01	2.98		54.55				0.11	
finance-abc7-com	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
finance-abc7chicago-com	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
financial-content	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
fool	artg	0%	$6.00	$0.00	0.00	0	$6.01	$5.99	$6.00	$6.01	$2.98		54.40	$950.83m				
foxbusiness	artg																	
howthemarketworks	artg																	
hpcwire	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
insidestocks	artg																	
investorguide	artg		0.00															
marketintellisearch	artg	-3.01 %	$24.15	$24.86	-0.75	47.30k	$25.01	$24.15	$24.90						%			
marketwatch	artg																	
minyanville	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
msn-money	artg																	
paidcontent	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
pc-quote	artg	0.00%	6.0	0	0.00	0	0	0	6.0	6.01	2.98	159,633,000	60.0	957,798,000				
personal-wealth-biz	artg					0												
predictwallstreet	artg	0.00%	5.99		0.00													
raymond-james	artg																	
renewable-energy-world	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
screamingmedia	artg																	
scroli	artg	%	artg			0												
simple-stock-quotes	artg		last trade: 0.00		change: 0.000													
smartmoney	artg																	
stocknod	artg	0.00%	6.000 usd		+0.00	0	6.000	6.000	6.000	6.000	2.980	158,471,879						
stockpickr	artg	0.17%	$6.00 0.01 | 0.17%	5.99	0.01	1.49m	6.01	5.99	5.99	6.01	2.98							
stocksmart	artg	%	$6	5.99		445,148	6.005	5.99										
stocktwits	artg	0.17%	6.00		+0.01													
streetinsider-com	artg	-0%	6.00	$7.26		1,320	$6.00	$6.00	$6.00	$6.01	$2.98		54.55				$0.11	
thecramerreport	artg		0.00															
thestree	artg	0.17%	$6.0	5.99	0.01	1490289	6.01	5.99	5.99	-6.01	2.98	1.58471879e8		9.50831274e8				
tickerspy	artg	0.00%	$6.00	0.00	0.00		0.00	0.00	6.00	6.01	2.98		60.0		0.00%	$0.00		
tmx-quotemedia	artg																	
updown	artg	0.00%	$6.00		$0.00	0			$6.00	$6.01	$2.98	158.47b	54.55	$951m			0.11	
wallstreetsurvivor	artg	-			-		- -											
ycharts-com	artg																	
zacks	artg																	
advfn	sfsf	1.02	29.7	29.48	0.3	1915851	29.85	28.76										
barchart	sfsf	+1.02%	29.70	29.48	+0.30	1,915,851	29.85	28.76	29.40	40.44	19.12		0.00	$2.32 b			-0.12	
barrons	sfsf	1.02%	29.70	29.48	+0.30	414,459	29.84	28.76				73.94 million		$2.31 billion	sfsf has not issued dividends in more than 1 year.			
bloomberg	sfsf	1.020%	29.700	29.480	0.300	1,915,851	29.850	28.760		40.44	19.12	79.021mil		2,346.927mil			-0.340	
boston-com	sfsf	+1.020%	29.70 usd	29.48	+0.3000	1,915,851	29.85	28.76	29.40	40.44	19.12	79,021,121						
bostonmerchant	sfsf	+1.020%	29.70 usd	29.48	+0.3000	1,915,851	29.85	28.76	29.40	40.44	19.12	79,021,121						
business-insider	sfsf	+1.020%	29.70 usd	29.48	+0.3000	1,915,851	29.85	28.76	29.40	40.44	19.12	79,021,121						
chron	sfsf	+1.020%	29.70 usd	29.48	+0.3000	1,912,746	29.85	28.76	29.40	40.44	19.12	79,021,121						
cio-com	sfsf	+1.02%	29.70 usd	29.48	+0.3000	1,912,746	29.85	28.76	29.40	40.44	19.12	79,021,121		2b				
cnn-money	sfsf	+1.02%	29.70	29.48	+0.30	1,912,746	29.85	28.76	29.40				nm	$2.3b				
easystockalterts	sfsf	1.02%	29.70	29.48	+0.30	1912746	29.85	28.76	29.40	40.44	19.12						-0.13	
eresearch-fidelity-com	sfsf	1.02%	29.7000	29.4800	0.3000	1,912,746	29.8500	28.7600	29.4000	40.4400	19.1200	79,021,000	nm	$2.32b				
finance-abc7-com	sfsf	+1.020%	29.70 usd	29.48	+0.3000	1,912,746	29.85	28.76	29.40	40.44	19.12	79,021,121						
finance-abc7chicago-com	sfsf	+1.020%	29.70 usd	29.48	+0.3000	1,912,746	29.85	28.76	29.40	40.44	19.12	79,021,121						
financial-content	sfsf	+1.020%	29.70 usd	29.48	+0.3000	1,912,746	29.85	28.76	29.40	40.44	19.12	79,021,121						
finapps-forbes-com	sfsf	1.0%	$29.70	29.48	0.30	1,912,746	29.85	28.76	29.40	40.44	19.12	79 mil		2 bil	0.0	0.00	-0.12	
finviz	sfsf	1.02%	29.70			1,912,146			29.40	-26.56%	55.33%	79.02m		2.35b			-0.08	
fool	sfsf	+1.02%	$29.70	$29.48	0.30	1,912,746	$29.85	$28.76	$29.40	$40.44	$19.12		0.00	$2.35b				
foxbusiness	sfsf		$29.70		+0.30	1,915,851			$29.40									
google-finance	sfsf	(1.02%)	29.70	29.48	+0.30	1.91m	29.85	28.76		40.44	19.12	79.02m		2.35b			-0.08	
howthemarketworks	sfsf	1.02%	29.7	29.48	0.3	1,901,033	29.85	28.76	29.4									
hpcwire	sfsf	+1.020%	29.70 usd	29.48	+0.3000	1,915,851	29.85	28.76	29.40	40.44	19.12	79,021,121						
insidestocks	sfsf	+1.02%	29.70	29.48	+0.30	1915851	29.85	28.76					price earnings ratio: 742.50					
investopedia	sfsf	+1.02 %	$29.70	29.48	+0.30				29.40									
investorguide	sfsf	+1.02%	29.70	29.37	+0.30		29.85	28.77		40.44	19.12			2.347b			-0.084	
marketintellisearch	sfsf	1.02 %	$29.70	$29.37	0.30	1847.60k	$29.85	$28.76	$29.40			79.02m	0.00	2.32b	0.0 %		-0.08	
marketwatch	sfsf	+1.02%	$29.70	open: 29.48	+0.30	0	$29.84	$28.76	$29.40	$40.44	$19.12			$2.31b				
minyanville	sfsf	+1.020%	29.70 usd	29.48	+0.3000	1,912,746	29.85	28.76	29.40	40.44	19.12	79,021,121						
msn-money	sfsf	+1.02%	29.70	29.48	+0.30	1.91 mil	29.85	28.76	29.40	40.44	19.12	79.02 mil	-330.00	2.32 bil			-0.08	
nasdaq-com	sfsf	1.02%	$ 29.70	$ 29.48	0.30	1,912,746	$ 29.85	$ 28.76	$ 29.40	$ 40.44	$ 19.12	79,021,000		$ 2,346,923,700			$ -0.12	
optimum	sfsf	+1.02%	29.70 ( 4:30 pm edt)	29.48	+0.30	1,912,746	29.85	28.76	29.40	40.44	19.12	79.02m		2.3b			-0.13	
paidcontent	sfsf	+1.020%	29.70 usd	29.48	+0.3000	1,912,746	29.85	28.76	29.40	40.44	19.12	79,021,121						
pc-quote	sfsf	1.02%	29.7	29.48	0.30	1,915,851	29.85	28.76	29.4	40.44	19.12	78,222,805	-326.66666	2,323,217,000				
personal-wealth-biz	sfsf	+1.02%	29.70	29.37		1,915,851	29.85	28.76	29.40	40.44	19.12					0.00	-0.084	
predictwallstreet	sfsf	+1.02%	29.70		+0.30	1,912,746												
raymond-james	sfsf	1.02	29.70	29.48	0.30	1,912,746	29.85	28.76	29.70	40.44	19.12						-0.08	
renewable-energy-world	sfsf	+1.020%	29.70 usd	29.48	+0.3000	1,912,746	29.85	28.76	29.40	40.44	19.12	79,021,121						
screamingmedia	sfsf	+1.02%	$	open: 29.48	+0.30	3,105	$29.84	$28.76	$29.40	$40.44	$19.12			$2.31b				
scroli	sfsf	%	sfsf			0												
simple-stock-quotes	sfsf	+1.02%	last trade: 29.70		change: 0.300													
smartmoney	sfsf	(1.02%)	29.70	$29.48	0.30	1,915,851	$29.85	$28.76	$29.40	$40.44	$19.12			2,323,200	0.00%	$0.00		
stocknod	sfsf	+1.020%	29.70 usd	29.48	+0.3000	1,915,851	29.85	28.76	29.40	40.44	19.12	79,021,121						
stockpickr	sfsf	1.02%	$29.70 0.30 | 1.02%	29.48	0.30	1.91m	29.85	28.76	29.40	40.44	19.12							
stocksmart	sfsf	.0 %	$33.62	30.11	0	115,859	35.32	33.545										
stocktwits	sfsf	0.99%	29.69		+0.29													
streetinsider-com	sfsf	1.02%	29.70	$29.48	+0.30	1,912,746	$29.85	$28.76	$29.40	$40.44	$19.12						$-0.13	
thecramerreport	sfsf		29.70	29.37	+0.30	1912146	29.85	28.76										
thestree	sfsf	1.02%	$29.7	29.48	0.3	1912746	29.85	28.76	29.4	-40.44	19.12	7.9021121e7		2.308997156e9				
tickerspy	sfsf	1.02%	$29.70	29.48	+0.30	1,912,746	29.85	28.76	29.40	40.44	19.12		-326.7	2.2b	0.00%	$0.00		
tmx-quotemedia	sfsf	1.02%	29.700	29.480	0.300	1,915,851	29.850	28.760	29.400	40.440	19.120	79,021,121		2,346,927,294			-0.13	
updown	sfsf	1.02%	$29.70	$29.48	$0.30	1,859,133	$29.85	$28.76	$29.40	$40.44	$19.12	79.02b		$2.32b			-0.08	
wallstreetsurvivor	sfsf	1.02%	29.70	29.48	0.30	1,901,033	29.85	28.76		40.44	19.12			$2b			-0.17	
yahoo-finance	sfsf	1.02%	29.70	29.37	0.30	1,912,146	29.85	28.76	29.40	40.44	19.12			2.35b			-0.08	
ycharts-com	sfsf	+0.99%	29.69		+0.29					40.44	19.12			2.32b	0.00%		-0.09	
zacks	sfsf	(1.02%)	29.70		0.30	vol.  1,912,746	29.85	28.76		40.44	19.12			2.32 b	0.00	0.00	-.34	
advfn	mpx	0.89	6.78	6.7	0.06	12541	6.82	6.63										
barchart	mpx	+0.89%	6.78	6.70	+0.06	12,541	6.82	6.63	6.72	8.04	5.02		51.54	$253.10 m			+0.13	
barrons	mpx	0.89%	6.78	6.70	+0.06	10,822	6.82	6.63				36.67 million		$250.62 million	mpx has not issued dividends in more than 1 year.	$0.01		
bloomberg	mpx	0.893%	6.780	6.700	0.060	12,541	6.820	6.630		8.04	5.02	37.406mil	52.154	253.612mil			0.130	
boston-com	mpx	+0.8929%	6.780 usd	6.700	+0.0600	12,541	6.820	6.630	6.720	8.040	5.020	37,405,969						
bostonmerchant	mpx	+0.8929%	6.780 usd	6.700	+0.0600	12,541	6.820	6.630	6.720	8.040	5.020	37,405,969						
business-insider	mpx	+0.8929%	6.780 usd	6.700	+0.0600	12,541	6.820	6.630	6.720	8.040	5.020	37,405,969						
chron	mpx	+0.8929%	6.780 usd	6.700	+0.0600	12,541	6.820	6.630	6.720	8.040	5.020	37,405,969						
cio-com	mpx	+0.89%	6.780 usd	6.700	+0.0600	12,541	6.820	6.630	6.720	8.040	5.020	37,405,969	48.43	254m				
cnn-money	mpx	+0.89%	6.78	6.70	+0.06	12,541	6.82	6.63	6.72				48.4	$253.6m				
easystockalterts	mpx	0.90%	6.78	6.70	+0.06	12541	6.82	6.63	6.72	8.04	5.02		48.43				0.14	
eresearch-fidelity-com	mpx	0.89%	6.7800	6.7000	0.0600	12,541	6.8200	6.6300	6.7200	8.0400	5.0200	37,406,000	51.69	$251.37m				
finance-abc7-com	mpx	+0.8929%	6.780 usd	6.700	+0.0600	12,541	6.820	6.630	6.720	8.040	5.020	37,405,969						
finance-abc7chicago-com	mpx	+0.8929%	6.780 usd	6.700	+0.0600	12,541	6.820	6.630	6.720	8.040	5.020	37,405,969						
financial-content	mpx	+0.8929%	6.780 usd	6.700	+0.0600	12,541	6.820	6.630	6.720	8.040	5.020	37,405,969						
finapps-forbes-com	mpx	0.9%	$6.78	6.70	0.06	12,541	6.82	6.63	6.72	8.04	5.02	37 mil	52.2	254 mil	0.0	0.00	0.13	
finviz	mpx	0.89%	6.78			12,140			6.72	-15.67%	35.06%	37.41m	52.15	253.64m			0.13	
fool	mpx	+0.89%	$6.78	$6.70	0.06	12,140	$6.82	$6.63	$6.72	$8.04	$5.02		47.90	$253.61m	0.90%	0.04		
foxbusiness	mpx		$6.78		+0.06	12,541			$6.72									
google-finance	mpx	(0.89%)	6.78	6.70	+0.06	12,541.00	6.82	6.63		8.04	5.02	37.41m	54.11	253.61m			0.13	
howthemarketworks	mpx	0.893%	6.78	6.7	0.06	10,822	6.82	6.63	6.72									
hpcwire	mpx	+0.8929%	6.780 usd	6.700	+0.0600	12,541	6.820	6.630	6.720	8.040	5.020	37,405,969						
insidestocks	mpx	+0.89%	6.78	6.70	+0.06	10822	6.82	6.63										
investopedia	mpx	+0.89 %	$6.78	6.70	+0.06				6.72									
investorguide	mpx	+0.89%	6.78	6.70	+0.06		6.82	6.63		8.04	5.02		50.91	253.6m			0.132	
marketintellisearch	mpx	0.89 %	$6.78	$6.70	0.06	6.20k	$6.82	$6.63	$6.72			37.41m	51.69	0.25b	0.0 %		0.13	
marketwatch	mpx	+0.89%	$6.78	open: 6.70	+0.06	1,719	$6.82	$6.63	$6.72	$8.04	$5.02		54.33	$250.62m			0.12	
minyanville	mpx	+0.8929%	6.780 usd	6.700	+0.0600	12,541	6.820	6.630	6.720	8.040	5.020	37,405,969						
msn-money	mpx	+0.89%	6.78	6.70	+0.06	12,541	6.82	6.63	6.72	8.04	5.02	37.41 mil	52.15	251.37 mil			0.13	
nasdaq-com	mpx	0.89%	$ 6.78		0.06	12,541	$ 6.82	$ 6.63	$ 6.72	$ 8.04	$ 5.02	37,406,000	52.15	$ 253,612,680	0.6 %	$0.040000	$ 0.13	
optimum	mpx	+0.89%	6.78 ( 4:15 pm edt)	6.70	+0.06	12,541	6.82	6.63	6.72	8.04	5.02	37.41m	48.4	253.6m	3.83	0.26	0.14	
paidcontent	mpx	+0.8929%	6.780 usd	6.700	+0.0600	12,541	6.820	6.630	6.720	8.040	5.020	37,405,969						
pc-quote	mpx	0.89%	6.78	6.7	0.06	12,541	6.82	6.63	6.72	8.04	5.02	37,074,971	51.69231	251,368,000		0.01		
personal-wealth-biz	mpx	+0.89%	6.78	6.70		12,541	6.82	6.63	6.72	8.04	5.02		50.91			0.00	0.132	
predictwallstreet	mpx	+0.89%	6.78		+0.06	12,541												
raymond-james	mpx	0.89	6.78	6.70	0.06	12,541	6.82	6.63	6.78	8.04	5.02		52.15				0.13	
renewable-energy-world	mpx	+0.8929%	6.780 usd	6.700	+0.0600	12,541	6.820	6.630	6.720	8.040	5.020	37,405,969						
screamingmedia	mpx	+0.89%	$	open: 6.70	+0.06	1,719	$6.82	$6.63	$6.72	$8.04	$5.02		54.33	$250.62m			0.12	
scroli	mpx	%	mpx			0												
simple-stock-quotes	mpx	+0.89%	last trade: 6.78		change: 0.060								p/e ratio: 50.91					
smartmoney	mpx	(0.89%)	6.78	$6.70	0.06	12,541	$6.82	$6.63	$6.72	$8.04	$5.02			251,400	0.00%	$0.01		
stocknod	mpx	+0.8929%	6.780 usd	6.700	+0.0600	12,541	6.820	6.630	6.720	8.040	5.020	37,405,969						
stockpickr	mpx	0.89%	$6.78 0.06 | 0.89%	6.63	0.06	12.14k	6.82	6.63	6.72	8.04	5.02							
stocksmart	mpx	.0 %	$6.11	6.66	0	100	6.11	6.11										
stocktwits	mpx	0.74%	6.77		+0.05													
streetinsider-com	mpx	0.89%	6.78	$6.70	+0.06	12,541	$6.82	$6.63	$6.72	$8.04	$5.02		48.43				$0.14	
thecramerreport	mpx		6.78	6.70	+0.06	12541	6.82	6.63										
thestree	mpx	0.89%	$6.78	6.63	0.06	12140	6.82	6.63	6.72	-8.04	5.02	3.7405969e7		2.50619992e8				
tickerspy	mpx	0.89%	$6.78	6.70	+0.06	10,822	6.82	6.63	6.72	8.04	5.02		51.7	250.8m	0.00%	$0.01		
tmx-quotemedia	mpx	0.89%	6.780	6.700	0.060	12,541	6.820	6.630	6.720	8.040	5.020	37,405,969	48.00	253,612,470			0.14	
updown	mpx	0.89%	$6.78	$6.70	$0.06	10,822	$6.82	$6.63	$6.72	$8.04	$5.02	37.40b	52.92	$251m			0.13	
wallstreetsurvivor	mpx	0.89%	6.78	6.70	0.06	10,822	6.82	6.63		8.04	5.02		48.00	$251m			0.11	
yahoo-finance	mpx	0.89%	6.78	6.70	0.06	12,541	6.82	6.63	6.72	8.04	5.02		51.36	253.61m			0.13	
ycharts-com	mpx	+1.20%	6.77		+0.08					8.04	5.02		52.08	252.72m	0.00%		0.13	
zacks	mpx	(0.89%)	6.78		0.06	vol.  12,541	6.82	6.63		8.04	5.02		51.69	251.37 m	0.00	0.00	.13	
advfn	svvs	0.23	39.62	39.62	0.09	959371	39.65	39.53										
barchart	svvs	+0.23%	39.62	39.62	+0.09	1,026,919	39.65	39.53	39.53	39.68	14.62		0.00	$2.26 b			-0.79	
barrons	svvs	0.23%	39.62	39.62	+0.09	959,371	39.65	39.53				55.31 million		$2.30 billion	svvs has not issued dividends in more than 1 year.			
bloomberg	svvs	0.228%	39.620	39.620	0.090	959,371	39.650	39.530		39.68	14.47	57.545mil		2,279.917mil			-0.660	
boston-com	svvs	+0.2277%	39.62 usd	39.62	+0.0900	959,371	39.65	39.53	39.53	39.68	14.47	57,544,610						
bostonmerchant	svvs	+0.2277%	39.62 usd	39.62	+0.0900	959,371	39.65	39.53	39.53	39.68	14.47	57,544,610						
business-insider	svvs	+0.2277%	39.62 usd	39.62	+0.0900	959,371	39.65	39.53	39.53	39.68	14.47	57,544,610						
chron	svvs	+0.2277%	39.62 usd	39.62	+0.0900	959,371	39.65	39.53	39.53	39.68	14.47	57,544,610						
cio-com	svvs	+0.23%	39.62 usd	39.62	+0.0900	959,371	39.65	39.53	39.53	39.68	14.47	57,544,610		2b				
cnn-money	svvs	+0.23%	39.62	39.62	+0.09	957,601	39.65	39.53	39.53				nm	$2.3b				
easystockalterts	svvs	0.23%	39.62	39.62	+0.09	959371	39.65	39.53	39.53	39.68	14.47						-0.80	
eresearch-fidelity-com	svvs	0.23%	39.6200	39.6200	0.0900	959,371	39.6500	39.5300	39.5300	39.6800	14.4700	57,545,000	nm	$2.27b				
finance-abc7-com	svvs	+0.2277%	39.62 usd	39.62	+0.0900	959,371	39.65	39.53	39.53	39.68	14.47	57,544,610						
finance-abc7chicago-com	svvs	+0.2277%	39.62 usd	39.62	+0.0900	959,371	39.65	39.53	39.53	39.68	14.47	57,544,610						
financial-content	svvs	+0.2277%	39.62 usd	39.62	+0.0900	959,371	39.65	39.53	39.53	39.68	14.47	57,544,610						
finapps-forbes-com	svvs	0.2%	$39.62	39.62	0.09	959,371	39.65	39.53	39.53	39.68	14.47	58 mil		2 bil	0.0	0.00	-0.80	
finviz	svvs	0.23%	39.62			957,601			39.53	-0.15%	173.81%	57.54m		2.28b			-0.80	
fool	svvs	+0.23%	$39.62	$39.62	0.09	957,601	$39.65	$39.53	$39.53	$39.68	$14.47		0.00	$2.28b				
foxbusiness	svvs		$39.62		+0.09	959,371			$39.53									
google-finance	svvs	(0.23%)	39.62	39.62	+0.09	959,371.00	39.65	39.53		39.68	14.47	57.54m		2.28b			-0.80	
howthemarketworks	svvs	0.228%	39.62	39.62	0.09	934,917	39.65	39.53	39.53									
hpcwire	svvs	+0.2277%	39.62 usd	39.62	+0.0900	959,371	39.65	39.53	39.53	39.68	14.47	57,544,610						
insidestocks	svvs	+0.23%	39.62	39.62	+0.09	959371	39.65	39.53										
investopedia	svvs	+0.23 %	$39.62	39.62	+0.09				39.53									
investorguide	svvs	+0.23%	39.62	39.57	+0.09		39.65	39.53		39.43	14.47			2.280b			-0.794	
marketintellisearch	svvs	0.23 %	$39.62	$39.57	0.09	1029.30k	$39.63	$39.53	$39.53			57.54m	0.00	2.27b	0.0 %		-0.80	
marketwatch	svvs	+0.23%	$39.61	open: 39.62	+0.09	7,654	$39.65	$39.53	$39.53	$39.68	$14.62			$2.30b				
minyanville	svvs	+0.2277%	39.62 usd	39.62	+0.0900	959,371	39.65	39.53	39.53	39.68	14.47	57,544,610						
msn-money	svvs	+0.23%	39.62	39.62	+0.09	959,371	39.65	39.53	39.53	39.68	14.47	57.54 mil	-49.53	2.27 bil			-0.80	
nasdaq-com	svvs	0.23%	$ 39.62	$ 39.62	0.09	959,371	$ 39.65	$ 39.53	$ 39.53	$ 39.68	$ 14.47	57,545,000		$ 2,279,932,900			$ -0.79	
optimum	svvs	+0.23%	39.62 ( 4:30 pm edt)	39.62	+0.09	959,371	39.65	39.53	39.53	39.68	14.47	57.54m		2.3b			-0.80	
paidcontent	svvs	+0.2277%	39.62 usd	39.62	+0.0900	959,371	39.65	39.53	39.53	39.68	14.47	57,544,610						
pc-quote	svvs	0.23%	39.62	39.62	0.09	959,371	39.65	39.53	39.53	39.68	14.47	57,473,150	-49.4125	2,277,086,000				
personal-wealth-biz	svvs	+0.23%	39.62	39.57		959,371	39.65	39.53	39.53	39.43	14.47					0.00	-0.794	
predictwallstreet	svvs	+0.23%	39.62		+0.09	959,371												
raymond-james	svvs	0.23	39.62	39.62	0.09	959,371	39.65	39.53	39.62	39.68	14.47						-0.80	
renewable-energy-world	svvs	+0.2277%	39.62 usd	39.62	+0.0900	959,371	39.65	39.53	39.53	39.68	14.47	57,544,610						
screamingmedia	svvs	+0.23%	$	open: 39.62	+0.09	7,654	$39.65	$39.53	$39.53	$39.68	$14.62			$2.30b				
scroli	svvs	%	svvs			0												
simple-stock-quotes	svvs	+0.23%	last trade: 39.62		change: 0.090													
smartmoney	svvs	(0.23%)	39.62	$39.62	0.09	959,371	$39.65	$39.53	$39.53	$39.68	$14.47			2,274,700	0.00%	$0.00		
stocknod	svvs	+0.2277%	39.62 usd	39.62	+0.0900	959,371	39.65	39.53	39.53	39.68	14.47	57,544,610						
stockpickr	svvs	0.23%	$39.62 0.09 | 0.23%	39.62	0.09	957.60k	39.65	39.53	39.53	39.68	14.47							
stocksmart	svvs	.0 %	$39.3	25.88	0	483,929	39.37	39.255										
stocktwits	svvs	0.20%	39.61		+0.08													
streetinsider-com	svvs	0.23%	39.62	$39.62	+0.09	959,371	$39.65	$39.53	$39.53	$39.68	$14.47						$-0.80	
thecramerreport	svvs		39.62	39.57	+0.09	959371	39.65	39.53										
thestree	svvs	0.23%	$39.62	39.62	0.09	957601	39.65	39.53	39.53	-39.68	14.47	5.754461e7		2.277040218e9				
tickerspy	svvs	0.23%	$39.62	39.62	+0.09	957,601	39.65	39.53	39.53	39.68	14.47		-49.4	2.2b	0.00%	$0.00		
tmx-quotemedia	svvs	0.23%	39.620	39.620	0.090	959,371	39.650	39.530	39.530	39.680	14.470	57,544,610		2,279,917,448			-0.80	
updown	svvs	0.23%	$39.62	$39.62	$0.09	951,717	$39.65	$39.53	$39.53	$39.68	$14.47	57.54b		$2.27b			-0.79	
wallstreetsurvivor	svvs	0.23%	39.62	39.62	0.09	934,917	39.65	39.53		39.68	14.47			$2b			-0.98	
yahoo-finance	svvs	0.23%	39.62	39.57	0.09	959,371	39.65	39.53	39.53	39.68	14.47			2.28b			-0.79	
ycharts-com	svvs	+0.20%	39.61		+0.08					39.68	14.47			2.26b	0.00%		-0.80	
zacks	svvs	(0.23%)	39.62		0.09	vol.  959,371	39.65	39.53		39.68	14.47			2.28 b	0.00	0.00	-.62	
advfn	gymb	0.00	65.4		0.0													
barrons	gymb																	
bloomberg	gymb																	
boston-com	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
bostonmerchant	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
business-insider	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
chron	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
cio-com	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201	17.26	2b				
cnn-money	gymb																	
easystockalterts	gymb	0.00%	65.40	4.84	+0.00	37195	65.40	65.40	65.40	65.41	37.26		17.26				3.79	
finance-abc7-com	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
finance-abc7chicago-com	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
financial-content	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
fool	gymb																	
foxbusiness	gymb		$65.40		+0.09	2,492,952			$65.31									
google-finance	gymb																	
howthemarketworks	gymb																	
hpcwire	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
insidestocks	gymb																	
investorguide	gymb		0.00															
marketintellisearch	gymb	0.45 %	$13.52	$13.53	0.06	353.30k	$13.56	$13.24	$13.46						%			
marketwatch	gymb																	
minyanville	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
msn-money	gymb																	
paidcontent	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
pc-quote	gymb	0.00%				0						0		0				
personal-wealth-biz	gymb					0												
predictwallstreet	gymb	0.00%	65.40		0.00													
raymond-james	gymb																	
renewable-energy-world	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
screamingmedia	gymb																	
scroli	gymb	%	gymb			0												
simple-stock-quotes	gymb		last trade: 0.00		change: 0.000													
smartmoney	gymb									$65.41	$37.26				0.00%	$0.00		
stocknod	gymb	0.00%	65.40 usd		+0.00	0	65.40	65.40	65.40	65.41	37.26	27,342,201						
stockpickr	gymb	0.14%	$65.40 0.09 | 0.14%	65.38	0.09	2.49m	65.41	65.20	65.31	65.41	37.26							
stocksmart	gymb	%	$65.38	65.38		151,461	65.41	65.2										
stocktwits	gymb	0.11%	65.38		+0.07													
streetinsider-com	gymb	-0%	65.40	$4.84		37,195	$65.40	$65.40	$65.40	$65.41	$37.26		17.26				$3.79	
thecramerreport	gymb		0.00															
thestree	gymb	0.14%	$65.4	65.38	0.09	2492952	65.41	65.2	65.31	-65.41	37.26	2.7342201e7		1.788179945e9				
tickerspy	gymb	0.00%	$65.40	0.00	0.00		0.00	0.00	65.40	65.41	37.26		17.3		0.00%	$0.00		
tmx-quotemedia	gymb																	
wallstreetsurvivor	gymb	-			-		- -											
ycharts-com	gymb																	
zacks	gymb																	
advfn	exbd	0.00	29.54		0.0													
barchart	exbd	+1.17%	44.16	43.71	+0.51	122,093	44.32	43.66	43.65	45.07	24.59		31.01	$1.52 b	1.39%	$0.60	+1.16	
barrons	exbd	1.17%	44.16	43.71	+0.51	117,665	44.32	43.66				34.55 million		$1.49 billion	1.36%	$0.15		
bloomberg	exbd	1.168%	44.160	43.710	0.510	122,093	44.320	43.660		45.24	24.94	34.515mil	31.770	1,524.177mil	1.179	0.150 regular cash	1.390	
boston-com	exbd	+1.168%	44.16 usd	43.71	+0.5100	122,093	44.32	43.66	43.65	45.24	27.09	34,514,877						
bostonmerchant	exbd	+1.168%	44.16 usd	43.71	+0.5100	122,093	44.32	43.66	43.65	45.24	27.09	34,514,877						
business-insider	exbd	+1.168%	44.16 usd	43.71	+0.5100	122,093	44.32	43.66	43.65	45.24	27.09	34,514,877						
chron	exbd	+1.168%	44.16 usd	43.71	+0.5100	122,093	44.32	43.66	43.65	45.24	27.09	34,514,877						
cio-com	exbd	+1.17%	44.16 usd	43.71	+0.5100	122,093	44.32	43.66	43.65	45.24	27.09	34,514,877	38.07	2b	1.5	0.6		
cnn-money	exbd	+1.17%today&rsquo;s change	44.16data as of 4:04pm et	43.66	+0.51	117,399	44.32	43.66	43.65				38.1	$1.5b	1.36%			
easystockalterts	exbd	0.00%	29.54	43.71	+0.00	122093	29.54	29.54	29.54	45.24	24.94		25.47				1.16	
eresearch-fidelity-com	exbd	1.17%	44.1600	43.7100	0.5100	122,093	44.3200	43.6600	43.6500	45.2400	24.9400	34,515,000	37.63	$1.51b	1.37%	$0.150000		
finance-abc7-com	exbd	+1.168%	44.16 usd	43.71	+0.5100	122,093	44.32	43.66	43.65	45.24	27.09	34,514,877						
finance-abc7chicago-com	exbd	+1.168%	44.16 usd	43.71	+0.5100	122,093	44.32	43.66	43.65	45.24	27.09	34,514,877						
financial-content	exbd	+1.168%	44.16 usd	43.71	+0.5100	122,093	44.32	43.66	43.65	45.24	27.09	34,514,877						
finapps-forbes-com	exbd	1.2%	$44.16	43.71	0.51	122,093	44.32	43.66	43.65	45.24	24.94	35 mil	38.1	2 bil	1.4	0.60	1.16	
finviz	exbd	1.17%	44.16			122,093			43.65	-2.02%	79.67%	34.51m	37.63	1.51b		0.60	1.16	
fool	exbd	+1.17%	$44.16	$43.71	0.51	117,399	$44.32	$43.66	$43.65	$45.24	$24.94		37.20	$1.52b	1.70%	0.60		
foxbusiness	exbd		$44.16		+0.51	122,193			$43.65									
google-finance	exbd	(1.17%)	44.16	43.71	+0.51	122,093.00	44.32	43.66		45.24	24.94	34.51m	38.13	1.52b	1.36	0.15	1.16	
howthemarketworks	exbd	1.168%	44.16	43.71	0.51	117,665	44.32	43.66	43.65									
hpcwire	exbd	+1.168%	44.16 usd	43.71	+0.5100	122,093	44.32	43.66	43.65	45.24	27.09	34,514,877						
insidestocks	exbd	+1.17%	44.16	43.71	+0.51	117665	44.32	43.66					price earnings ratio: 31.77					
investopedia	exbd	+1.17 %	$44.16	43.71	+0.51				43.65									
investorguide	exbd	+1.17%	44.16	43.71	+0.51		44.32	43.66		45.24	24.94		37.63	1.524b			1.16	
marketintellisearch	exbd	1.17 %	$44.16	$43.71	0.51	93.60k	$44.32	$43.66	$43.65			34.51m	37.63	1.51b	1.37 %		1.16	
marketwatch	exbd	+1.17%	$44.16	open: 43.71	+0.51	4,428	$44.32	$43.66	$43.65	$45.24	$24.94		38.28	$1.49b	1.36%	0.15	1.15	
minyanville	exbd	+1.168%	44.16 usd	43.71	+0.5100	122,093	44.32	43.66	43.65	45.24	27.09	34,514,877						
msn-money	exbd	+1.17%	44.16	43.71	+0.51	122,093	44.32	43.66	43.65	45.24	24.94	34.51 mil	38.07	1.51 bil	1.37%	0.60	1.16	
nasdaq-com	exbd	1.17%	$ 44.16		0.51	122,093	$ 44.32	$ 43.66	$ 43.65	$ 45.24	$ 24.94	34,515,000	38.07	$ 1,524,182,400	1.37 %	$0.600000	$ 1.16	
optimum	exbd	+1.17%	44.16 ( 4:15 pm edt)	43.71	+0.51	122,093	44.32	43.66	43.65	45.24	24.94	34.51m	38.1	1.5b	1.36	0.60	1.16	
paidcontent	exbd	+1.168%	44.16 usd	43.71	+0.5100	122,093	44.32	43.66	43.65	45.24	27.09	34,514,877						
pc-quote	exbd	1.17%	44.16	43.71	0.51	122,193	44.32	43.66	43.65	45.24	24.94	34,116,390	37.62931	1,506,580,000		0.15		
personal-wealth-biz	exbd	+1.17%	44.16	43.71		122,193	44.32	43.66	43.65	45.24	24.94		37.63		1.19	0.52	1.16	
predictwallstreet	exbd	+1.17%	44.16		+0.51	122,093												
raymond-james	exbd	1.17	44.16	43.71	0.51	122,093	44.32	43.66	44.16	45.24	24.94		38.07				1.16	
renewable-energy-world	exbd	+1.168%	44.16 usd	43.71	+0.5100	122,093	44.32	43.66	43.65	45.24	27.09	34,514,877						
screamingmedia	exbd	+1.17%	$	open: 43.71	+0.51	4,428	$44.32	$43.66	$43.65	$45.24	$24.94		38.28	$1.49b	1.36%	0.15	1.15	
scroli	exbd	%	exbd			0												
simple-stock-quotes	exbd	+1.17%	last trade: 44.16		change: 0.510								p/e ratio: 37.63					
smartmoney	exbd	(1.17%)	44.16	$43.71	0.51	122,093	$44.32	$43.66	$43.65	$45.24	$24.94			1,506,600	1.37%	$0.15		
stocknod	exbd	+1.168%	44.16 usd	43.71	+0.5100	122,093	44.32	43.66	43.65	45.24	27.09	34,514,877						
stockpickr	exbd	1.17%	$44.16 0.51 | 1.17%	43.66	0.51	122.09k	44.32	43.66	43.65	45.24	24.94							
stocksmart	exbd	.0 %	$41.29	38	0	30,704	42.22	41.24										
stocktwits	exbd	1.05%	44.11		+0.46													
streetinsider-com	exbd	-0%	29.54	$43.71		122,093	$29.54	$29.54	$29.54	$45.24	$24.94		25.47				$1.16	
thecramerreport	exbd		44.16	43.71	+0.51	122093	44.32	43.66										
thestree	exbd	1.17%	$44.16	43.66	0.51	122093	44.32	43.66	43.65	-45.24	24.94	3.4514877e7		1.487591199e9				
tickerspy	exbd	1.17%	$44.16	43.71	+0.51	122,093	44.32	43.66	43.65	45.24	24.94		37.6	1.5b	1.37%	$0.15		
tmx-quotemedia	exbd	1.17%	44.160	43.710	0.510	122,193	44.320	43.660	43.650	45.240	24.940	34,514,877	37.60	1,524,176,968	1.375	0.150 usd	1.16	
updown	exbd	1.17%	$44.16	$43.71	$0.51	117,399	$44.32	$43.66	$43.65	$45.24	$24.94	34.51b	37.36	$1.50b			1.17	
wallstreetsurvivor	exbd	1.17%	44.16	43.71	0.51	117,665	44.32	43.66		45.24	24.94		37.60	$2b	1.40%	0.44 -	1.17	
yahoo-finance	exbd	1.17%	44.16	43.71	0.51	122,093	44.32	43.66	43.65	45.24	24.94		38.07	1.52b	1.40%	0.60	1.16	
ycharts-com	exbd	+1.05%	44.11		+0.46					45.24	24.94		38.03	1.52b	1.39%		1.16	
zacks	exbd	(1.17%)	44.16		0.51	vol.  122,093	44.32	43.66		45.24	24.94		31.4	1.51 b	1.37	0.60	1.39	
advfn	alxa	2.20	1.86	1.85	0.04	717084	1.87	1.78										
barchart	alxa	+2.20%	1.86	1.85	+0.04	734,698	1.87	1.78	1.82	3.64	0.86		0.00	$111.47 m			+0.04	
barrons	alxa	2.20%	1.86	1.85	+0.04	714,599	1.87	1.78				55.42 million		$130.52 million	alxa has not issued dividends in more than 1 year.			
bloomberg	alxa	2.198%	1.860	1.850	0.040	717,084	1.870	1.780		3.64	0.86	72.112mil		134.128mil			-0.020	
boston-com	alxa	+2.198%	1.860 usd	1.850	+0.0400	716,084	1.870	1.780	1.820	3.640	0.8600	72,111,808						
bostonmerchant	alxa	+2.198%	1.860 usd	1.850	+0.0400	716,084	1.870	1.780	1.820	3.640	0.8600	72,111,808						
business-insider	alxa	+2.198%	1.860 usd	1.850	+0.0400	716,084	1.870	1.780	1.820	3.640	0.8600	72,111,808						
chron	alxa	+2.198%	1.860 usd	1.850	+0.0400	715,899	1.870	1.780	1.820	3.640	0.8600	72,111,808						
cio-com	alxa	+2.20%	1.860 usd	1.850	+0.0400	715,899	1.870	1.780	1.820	3.640	0.8600	72,111,808	23.25	134m				
cnn-money	alxa	+2.20%today&rsquo;s change	1.86data as of 4:00pm et	1.85	+0.04	714,599	1.87	1.78	1.82				23.3	$134.1m				
easystockalterts	alxa	2.16%	1.86	1.85	+0.04	715899	1.87	1.78	1.82	3.64	0.86		23.25				0.08	
eresearch-fidelity-com	alxa	2.20%	1.8600	1.8500	0.0400	716,899	1.8700	1.7800	1.8200	3.6400	0.8600	72,112,000	60.67	$131.24m				
finance-abc7-com	alxa	+2.198%	1.860 usd	1.850	+0.0400	715,899	1.870	1.780	1.820	3.640	0.8600	72,111,808						
finance-abc7chicago-com	alxa	+2.198%	1.860 usd	1.850	+0.0400	715,899	1.870	1.780	1.820	3.640	0.8600	72,111,808						
financial-content	alxa	+2.198%	1.860 usd	1.850	+0.0400	715,899	1.870	1.780	1.820	3.640	0.8600	72,111,808						
finapps-forbes-com	alxa	2.2%	$1.86	1.85	0.04	716,899	1.87	1.78	1.82	3.64	0.86	72 mil	62.0	134 mil	0.0	0.00	0.03	
finviz	alxa	2.20%	1.86			716,899			1.82	-48.90%	116.28%	72.11m	91.00	131.24m			0.02	
fool	alxa	+2.20%	$1.86	$1.85	0.04	716,899	$1.87	$1.78	$1.82	$3.64	$0.86		22.60	$134.13m				
foxbusiness	alxa		$1.86		+0.04	717,084			$1.82									
google-finance	alxa	(2.20%)	1.86	1.85	+0.04	716,899.00	1.87	1.78		3.64	0.86	72.11m	74.82	134.13m			0.02	
howthemarketworks	alxa	2.198%	1.86	1.85	0.04	715,899	1.87	1.78	1.82									
hpcwire	alxa	+2.198%	1.860 usd	1.850	+0.0400	716,084	1.870	1.780	1.820	3.640	0.8600	72,111,808						
insidestocks	alxa	+2.20%	1.86	1.85	+0.04	712663	1.87	1.78										
investopedia	alxa	+2.20 %	$1.86	1.85	+0.04				1.82									
investorguide	alxa	+2.20%	1.86	1.82	+0.04		1.86	1.78		3.64	0.86		29.84	134.1m			0.061	
marketintellisearch	alxa	2.2 %	$1.86	$1.82	0.04	722.90k	$1.87	$1.78	$1.82			72.11m	91.00	0.13b	0.0 %		0.02	
marketwatch	alxa	+2.20%	$1.86	open: 1.85	+0.04	2,485	$1.87	$1.78	$1.82	$3.64	$0.86		31.69	$130.52m			0.06	
minyanville	alxa	+2.198%	1.860 usd	1.850	+0.0400	715,899	1.870	1.780	1.820	3.640	0.8600	72,111,808						
msn-money	alxa	+2.20%	1.86	1.85	+0.04	716,899	1.87	1.78	1.82	3.64	0.86	72.11 mil	20.67	131.24 mil			0.03	
nasdaq-com	alxa	2.2%	$ 1.86	$ 1.85	0.04	716,899	$ 1.87	$ 1.78	$ 1.82	$ 3.64	$ 0.86	72,112,000	46.5	$ 134,128,320			$ 0.04	
optimum	alxa	+2.20%	1.86 ( 4:00 pm edt)	1.85	+0.04	715,899	1.87	1.78	1.82	3.64	0.86	72.11m	23.3	134.1m			0.08	
paidcontent	alxa	+2.198%	1.860 usd	1.850	+0.0400	715,899	1.870	1.780	1.820	3.640	0.8600	72,111,808						
pc-quote	alxa	2.20%	1.86	1.85	0.04	717,084	1.87	1.78	1.82	3.64	0.86	70,561,183	20.22222	131,244,000				
personal-wealth-biz	alxa	+2.20%	1.86	1.82		717,084	1.87	1.78	1.82	3.64	0.86		29.84			0.00	0.061	
predictwallstreet	alxa	+2.20%	1.86		+0.04	716,899												
raymond-james	alxa	2.20	1.86	1.85	0.04	716,899	1.87	1.78	1.86	3.64	0.86		46.50				0.04	
renewable-energy-world	alxa	+2.198%	1.860 usd	1.850	+0.0400	715,899	1.870	1.780	1.820	3.640	0.8600	72,111,808						
screamingmedia	alxa	+2.20%	$	open: 1.85	+0.04	2,485	$1.87	$1.78	$1.82	$3.64	$0.86		31.69	$130.52m			0.06	
scroli	alxa	%	alxa			0												
simple-stock-quotes	alxa	+2.20%	last trade: 1.86		change: 0.040								p/e ratio: 29.84					
smartmoney	alxa	(2.20%)	1.86	$1.85	0.04	717,084	$1.87	$1.78	$1.82	$3.64	$0.86			131,200	0.00%	$0.00		
stocknod	alxa	+2.198%	1.860 usd	1.850	+0.0400	716,084	1.870	1.780	1.820	3.640	0.8600	72,111,808						
stockpickr	alxa	2.20%	$1.86 0.04 | 2.20%	1.85	0.04	716.90k	1.87	1.78	1.82	3.64	0.86							
stocksmart	alxa	.0 %	$1.63	1.26	0	170,659	1.68	1.61										
stocktwits	alxa	2.20%	1.86		+0.04													
streetinsider-com	alxa	2.20%	1.86	$1.85	+0.04	715,899	$1.87	$1.78	$1.82	$3.64	$0.86		23.25				$0.08	
thecramerreport	alxa		1.86	1.82	+0.04	716899	1.87	1.78										
thestree	alxa	2.2%	$1.86	1.85	0.04	716899	1.87	1.78	1.82	-3.64	0.86	7.2111808e7		1.30522372e8				
tickerspy	alxa	2.20%	$1.86	1.85	+0.04	716,899	1.87	1.78	1.82	3.64	0.86		20.2	109.0m	0.00%	$0.00		
tmx-quotemedia	alxa	2.20%	1.860	1.850	0.040	717,084	1.870	1.780	1.820	3.640	0.860	72,111,808	22.80	134,127,963			0.08	
updown	alxa	2.20%	$1.86	$1.85	$0.04	714,599	$1.87	$1.78	$1.82	$3.64	$0.86	72.11b	29.64	$131m			0.06	
wallstreetsurvivor	alxa	2.20%	1.86	1.85	0.04	715,899	1.87	1.78		3.64	0.86		22.80	$131m			-0.03	
yahoo-finance	alxa	2.20%	1.86	1.82	0.04	716,899	1.87	1.78	1.82	3.64	0.86		30.49	134.13m			0.06	
ycharts-com	alxa	+2.20%	1.86		+0.04					3.64	0.86		20.67	111.47m	0.00%		0.09	
zacks	alxa	(2.20%)	1.86		0.04	vol.  716,899	1.87	1.78		3.64	0.86			131.24 m	0.00	0.00	-.07	
advfn	hpt	2.47	24.85	24.36	0.6	964088	24.9	24.24										
barchart	hpt	+2.47%	24.85	24.36	+0.60	885,723	24.90	24.28	24.25	25.94	17.91		7.39	$3.07 b	7.36%	$1.80	+0.04	
barrons	hpt	2.47%	24.85	24.36	+0.60	956,102	24.90	24.24				123.40 million		$3.02 billion	7.24%	$0.45		
bloomberg	hpt	2.474%	24.850	24.360	0.600	964,088	24.900	24.240		25.94	18.99	123.444mil	17.500	3,067.589mil	7.246	0.450 regular cash	1.420	
boston-com	hpt	+2.474%	24.85 usd	24.36	+0.6000	964,088	24.90	24.24	24.25	25.94	18.99	123,444,235						
bostonmerchant	hpt	+2.474%	24.85 usd	24.36	+0.6000	964,088	24.90	24.24	24.25	25.94	18.99	123,444,235						
business-insider	hpt	+2.474%	24.85 usd	24.36	+0.6000	964,088	24.90	24.24	24.25	25.94	18.99	123,444,235						
chron	hpt	+2.474%	24.85 usd	24.36	+0.6000	964,088	24.90	24.24	24.25	25.94	18.99	123,444,235						
cio-com	hpt	+2.47%	24.85 usd	24.36	+0.6000	964,088	24.90	24.24	24.25	25.94	18.99	123,444,235	621.25	3b	7.6	1.8		
cnn-money	hpt	+2.47%	24.85	24.36	+0.60	962,660	24.90	24.24	24.25				621.3	$3.1b	7.24%			
easystockalterts	hpt	2.46%	24.85	24.36	+0.60	964088	24.90	24.24	24.25	25.94	18.99		621.25				0.04	
eresearch-fidelity-com	hpt	2.47%	24.8500	24.3600	0.6000	964,088	24.9000	24.2400	24.2500	25.9400	18.9900	123,444,000	606.25	$2.99b	7.42%	$0.450000		
finance-abc7-com	hpt	+2.474%	24.85 usd	24.36	+0.6000	964,088	24.90	24.24	24.25	25.94	18.99	123,444,235						
finance-abc7chicago-com	hpt	+2.474%	24.85 usd	24.36	+0.6000	964,088	24.90	24.24	24.25	25.94	18.99	123,444,235						
financial-content	hpt	+2.474%	24.85 usd	24.36	+0.6000	964,088	24.90	24.24	24.25	25.94	18.99	123,444,235						
finapps-forbes-com	hpt	2.5%	$24.85	24.36	0.60	964,088	24.90	24.24	24.25	25.94	18.99	123 mil	621.2	3 bil	7.2	1.80	0.04	
finviz	hpt	2.47%	24.85			964,088			24.25	-2.40%	41.34%	123.44m	828.33	3.07b		1.80	0.03	
fool	hpt	+2.47%	$24.85	$24.36	0.60	962,660	$24.90	$24.24	$24.25	$25.94	$18.99		611.30	$3.07b	8.10%	1.80		
foxbusiness	hpt		$24.85		+0.60	964,088			$24.25									
google-finance	hpt	(2.47%)	24.85	24.36	+0.60	964,088.00	24.90	24.24		25.94	18.99	123.44m	833.89	3.07b	7.24	0.45	0.03	
howthemarketworks	hpt	2.474%	24.85	24.36	0.6	957,802	24.9	24.24	24.25									
hpcwire	hpt	+2.474%	24.85 usd	24.36	+0.6000	964,088	24.90	24.24	24.25	25.94	18.99	123,444,235						
insidestocks	hpt	+2.47%	24.85	24.36	+0.60	869381	24.90	24.28					price earnings ratio: 7.51					
investopedia	hpt	+2.47 %	$24.85	24.36	+0.60				24.25									
investorguide	hpt	+2.47%	24.85	24.36	+0.60		24.90	24.24		25.94	18.99		808.33	3.068b			0.03	
marketintellisearch	hpt	2.47 %	$24.85	$24.36	0.60	1000.70k	$24.90	$24.24	$24.25			123.44m	808.33	2.99b	7.42 %		0.03	
marketwatch	hpt	+2.47%	$24.85	open: 24.36	+0.60	13,701	$24.90	$24.24	$24.25	$25.94	$18.99		839.53	$3.02b	7.24%	0.45	0.03	
minyanville	hpt	+2.474%	24.85 usd	24.36	+0.6000	964,088	24.90	24.24	24.25	25.94	18.99	123,444,235						
msn-money	hpt	+2.47%	24.85	24.36	+0.60	964,088	24.90	24.24	24.25	25.94	18.99	123.44 mil	828.33	2.99 bil	7.42%	1.80	0.03	
nasdaq-com	hpt	2.47%	$ 24.85		0.60	964,088	$ 24.90	$ 24.24	$ 24.25	$ 25.94	$ 18.99	123,444,000	621.25	$ 3,067,583,400	7.42 %	$1.800000	$ 0.04	
optimum	hpt	+2.47%	24.85 ( 4:15 pm edt)	24.36	+0.60	964,088	24.90	24.24	24.25	25.94	18.99	123.44m	621.3	3.1b	7.24	1.80	0.04	
paidcontent	hpt	+2.474%	24.85 usd	24.36	+0.6000	964,088	24.90	24.24	24.25	25.94	18.99	123,444,235						
pc-quote	hpt	2.47%	24.85	24.36	0.60	964,088	24.9	24.24	24.25	25.94	18.99	120,463,461	808.3333	2,993,517,000		0.45		
personal-wealth-biz	hpt	+2.47%	24.85	24.36		964,088	24.90	24.24	24.25	25.94	18.99		808.33		7.42	1.80	0.03	
predictwallstreet	hpt	+2.47%	24.85		+0.60	964,088												
raymond-james	hpt	2.47	24.85	24.36	0.60	964,088	24.90	24.24	24.85	25.94	18.99		621.25				0.04	
renewable-energy-world	hpt	+2.474%	24.85 usd	24.36	+0.6000	964,088	24.90	24.24	24.25	25.94	18.99	123,444,235						
screamingmedia	hpt	+2.47%	$	open: 24.36	+0.60	13,701	$24.90	$24.24	$24.25	$25.94	$18.99		839.53	$3.02b	7.24%	0.45	0.03	
scroli	hpt	%	hpt			0												
simple-stock-quotes	hpt	+2.47%	last trade: 24.85		change: 0.600								p/e ratio: 808.33					
smartmoney	hpt	(2.47%)	24.85	$24.36	0.60	964,088	$24.90	$24.24	$24.25	$25.94	$18.99			2,993,500	7.42%	$0.45		
stocknod	hpt	+2.474%	24.85 usd	24.36	+0.6000	964,088	24.90	24.24	24.25	25.94	18.99	123,444,235						
stockpickr	hpt	2.47%	$24.85 0.60 | 2.47%	24.36	0.60	962.66k	24.90	24.24	24.25	25.94	18.99							
stocksmart	hpt	.0 %	$23.845	23.06	0	52,229	24.84	23.82										
stocktwits	hpt	2.39%	24.83		+0.58													
streetinsider-com	hpt	2.47%	24.85	$24.36	+0.60	964,088	$24.90	$24.24	$24.25	$25.94	$18.99		621.25				$0.04	
thecramerreport	hpt		24.85	24.36	+0.60	964088	24.90	24.24										
thestree	hpt	2.47%	$24.85	24.36	0.6	962660	24.9	24.24	24.25	-25.94	18.99	1.23444235e8		3.018211546e9				
tickerspy	hpt	2.47%	$24.85	24.36	+0.60	964,088	24.90	24.24	24.25	25.94	18.99		808.3	2.9b	7.42%	$0.45		
tmx-quotemedia	hpt	2.47%	24.850	24.360	0.600	964,088	24.900	24.240	24.250	25.940	18.990	123,444,235	606.30	3,067,589,240	7.423	0.450 usd	0.04	
updown	hpt	2.47%	$24.85	$24.36	$0.60	947,939	$24.90	$24.24	$24.25	$25.94	$18.99	123.44b	819.09	$2.99b			0.03	
wallstreetsurvivor	hpt	2.47%	24.85	24.36	0.60	957,802	24.90	24.24		25.94	18.99		606.30	$3b	7.40%	1.80 -	-0.07	
yahoo-finance	hpt	2.47%	24.85	24.36	0.60	964,088	24.90	24.24	24.25	25.94	18.99		828.33	3.07b	7.40%	1.80	0.03	
ycharts-com	hpt	+2.43%	24.83		+0.59					25.94	18.99		827.67	3.07b	7.91%		0.03	
zacks	hpt	(2.47%)	24.85		0.60	vol.  964,088	24.90	24.24		25.94	18.99		7.33	2.99 b	7.42	1.80	3.31	
advfn	oxm	1.07	34.12	33.76	0.36	121984	34.34	33.65										
barchart	oxm	+1.07%	34.12	33.76	+0.36	121,984	34.34	33.65	33.76	39.59	18.42		17.58	$564.00 m	1.55%	$0.52	+4.00	
barrons	oxm	1.07%	34.12	33.76	+0.36	119,684	34.34	33.65				16.55 million		$554.34 million	1.52%	$0.13		
bloomberg	oxm	1.066%	34.120	33.760	0.360	121,984	34.340	33.650		39.59	18.66	16.508mil	17.320	563.248mil	1.349	0.130 regular cash	1.970	
boston-com	oxm	+1.066%	34.12 usd	33.76	+0.3600	121,984	34.34	33.65	33.76	39.59	18.66	16,507,870						
bostonmerchant	oxm	+1.066%	34.12 usd	33.76	+0.3600	121,984	34.34	33.65	33.76	39.59	18.66	16,507,870						
business-insider	oxm	+1.066%	34.12 usd	33.76	+0.3600	121,984	34.34	33.65	33.76	39.59	18.66	16,507,870						
chron	oxm	+1.066%	34.12 usd	33.76	+0.3600	121,984	34.34	33.65	33.76	39.59	18.66	16,507,870						
cio-com	oxm	+1.07%	34.12 usd	33.76	+0.3600	121,984	34.34	33.65	33.76	39.59	18.66	16,507,870	20.68	563m	1.6	0.52		
cnn-money	oxm	+1.07%today&rsquo;s change	34.12data as of 4:02pm et	33.77	+0.36	119,684	34.34	33.65	33.76				20.7	$563.3m	1.52%			
easystockalterts	oxm	1.07%	34.12	33.76	+0.36	119684	34.34	33.65	33.76	39.59	18.66		20.68				1.65	
eresearch-fidelity-com	oxm	1.07%	34.1200	33.7600	0.3600	121,984	34.3400	33.6500	33.7600	39.5900	18.6600	16,508,000	27.01	$557.31m	1.54%	$0.130000		
finance-abc7-com	oxm	+1.066%	34.12 usd	33.76	+0.3600	121,984	34.34	33.65	33.76	39.59	18.66	16,507,870						
finance-abc7chicago-com	oxm	+1.066%	34.12 usd	33.76	+0.3600	121,984	34.34	33.65	33.76	39.59	18.66	16,507,870						
financial-content	oxm	+1.066%	34.12 usd	33.76	+0.3600	121,984	34.34	33.65	33.76	39.59	18.66	16,507,870						
finapps-forbes-com	oxm	1.1%	$34.12	33.76	0.36	121,984	34.34	33.65	33.76	39.59	18.66	17 mil	6.7	563 mil	1.5	0.52	5.09	
finviz	oxm	1.07%	34.12			122,384			33.76	-13.82%	85.22%	16.51m	22.51	557.38m		0.52	1.50	
fool	oxm	+1.16%	$34.15	$33.76	0.39	106,378	$34.34	$33.65	$33.76	$39.59	$18.66		6.60	$563.74m	2.00%	0.52		
foxbusiness	oxm		$34.12		+0.36	123,781			$33.76									
google-finance	oxm	(1.07%)	34.12	33.76	+0.36	121,984.00	34.34	33.65		39.59	18.66	16.51m	22.77	563.25m	1.52	0.13	1.50	
howthemarketworks	oxm	1.066%	34.12	33.76	0.36	121,984	34.34	33.65	33.76									
hpcwire	oxm	+1.066%	34.12 usd	33.76	+0.3600	121,984	34.34	33.65	33.76	39.59	18.66	16,507,870						
insidestocks	oxm	+1.07%	34.12	33.76	+0.36	121984	34.34	33.65					price earnings ratio: 16.02					
investopedia	oxm	+1.07 %	$34.12	33.76	+0.36				33.76									
investorguide	oxm	+1.07%	34.12	33.76	+0.36		34.34	33.65		39.59	17.05		6.64	563.2m			5.083	
marketintellisearch	oxm	1.07 %	$34.12	$33.76	0.36	126.60k	$34.34	$33.65	$33.76			16.51m	22.51	0.56b	1.54 %		1.50	
marketwatch	oxm	+1.07%	$34.12	open: 33.76	+0.36	4,097	$34.34	$33.65	$33.76	$39.59	$18.66		20.65	$554.34m	1.52%	0.13	1.65	
minyanville	oxm	+1.066%	34.12 usd	33.76	+0.3600	121,984	34.34	33.65	33.76	39.59	18.66	16,507,870						
msn-money	oxm	+1.07%	34.12	33.76	+0.36	121,984	34.34	33.65	33.76	39.59	18.66	16.51 mil	22.90	557.31 mil	1.54%	0.52	5.09	
nasdaq-com	oxm	1.07%	$ 34.12		0.36	119,684	$ 34.34	$ 33.65	$ 33.76	$ 39.59	$ 18.66	16,479,000	6.69	$ 562,263,480	1.54 %	$0.520000	$ 5.10	
optimum	oxm	+1.07%	34.12 ( 4:02 pm edt)	33.76	+0.36	119,684	34.34	33.65	33.76	39.59	18.66	16.51m	20.7	563.2m	1.52	0.52	1.65	
paidcontent	oxm	+1.066%	34.12 usd	33.76	+0.3600	121,984	34.34	33.65	33.76	39.59	18.66	16,507,870						
pc-quote	oxm	1.07%	34.12	33.76	0.36	123,781	34.34	33.65	33.76	39.59	18.66	16,333,825	22.65772	557,310,000		0.13		
personal-wealth-biz	oxm	+1.07%	34.12	33.76		123,781	34.34	33.65	33.76	39.59	17.05		6.64		1.36	0.46	5.083	
predictwallstreet	oxm	+1.07%	34.12		+0.36	121,984												
raymond-james	oxm	1.07	34.12	33.76	0.36	121,984	34.34	33.65	34.12	39.59	18.66		27.30				1.25	
renewable-energy-world	oxm	+1.066%	34.12 usd	33.76	+0.3600	121,984	34.34	33.65	33.76	39.59	18.66	16,507,870						
screamingmedia	oxm	+1.07%	$	open: 33.76	+0.36	2,886	$34.34	$33.65	$33.76	$39.59	$18.66		20.65	$554.34m	1.52%	0.13	1.65	
scroli	oxm	%	oxm			0												
simple-stock-quotes	oxm	+1.07%	last trade: 34.12		change: 0.360								p/e ratio: 6.64					
smartmoney	oxm	(1.07%)	34.12	$33.76	0.36	121,984	$34.34	$33.65	$33.76	$39.59	$18.66			557,300	1.54%	$0.13		
stocknod	oxm	+1.066%	34.12 usd	33.76	+0.3600	121,984	34.34	33.65	33.76	39.59	18.66	16,507,870						
stockpickr	oxm	1.07%	$34.12 0.36 | 1.07%	33.77	0.36	121.98k	34.34	33.65	33.76	39.59	18.66							
stocksmart	oxm	.0 %	$37.3	26.3	0	23,011	37.87	37.13										
stocktwits	oxm	1.04%	34.11		+0.35													
streetinsider-com	oxm	1.07%	34.12	$33.76	+0.36	119,684	$34.34	$33.65	$33.76	$39.59	$18.66		20.68				$1.65	
thecramerreport	oxm		34.12	33.76	+0.36	122384	34.34	33.76										
thestree	oxm	1.07%	$34.12	33.77	0.36	121984	34.34	33.65	33.76	-39.59	18.66	1.650787e7		5.54334275e8				
tickerspy	oxm	1.07%	$34.12	33.76	+0.36	121,984	34.34	33.65	33.76	39.59	18.66		22.7	557.3m	1.54%	$0.13		
tmx-quotemedia	oxm	1.07%	34.120	33.760	0.360	123,781	34.340	33.650	33.760	39.590	18.660	16,507,870	6.60	563,248,524	1.540	0.130 usd	5.09	
updown	oxm	1.07%	$34.12	$33.76	$0.36	119,684	$34.34	$33.65	$33.76	$39.59	$18.66	16.52b	6.63	$557m			5.09	
wallstreetsurvivor	oxm	1.07%	34.12	33.76	0.36	121,984	34.34	33.65		39.59	18.66		6.60	$557m	1.50%	0.44 -	4.75	
yahoo-finance	oxm	1.07%	34.12	33.76	0.36	122,384	34.34	33.65	33.76	39.59	18.66		6.71	563.22m	1.50%	0.52	5.08	
ycharts-com	oxm	+1.01%	34.11		+0.34					39.59	18.66		6.70	563.84m	1.49%		5.09	
zacks	oxm	(1.07%)	34.12		0.36	vol.  121,984	34.34	33.65		39.59	18.66		17.67	557.92 m	1.54	0.52	1.91	
advfn	celg	0.93	60.88	60.75	0.56	2460853	60.97	60.17										
barchart	celg	+0.93%	60.88	60.75	+0.56	2,379,557	60.97	60.17	60.32	63.46	48.02		23.05	$28.30 b			+1.92	
barrons	celg	0.93%	60.88	60.75	+0.56	2.453m	60.97	60.17				469.52 million		$27.84 billion	celg has not issued dividends in more than 1 year.			
bloomberg	celg	0.928%	60.880	60.750	0.560	2,460,853	60.970	60.170		63.46	48.02	462.801mil	26.819	28,175.360mil			2.270	
boston-com	celg	+0.9284%	60.88 usd	60.75	+0.5600	2,452,333	60.97	60.17	60.32	63.46	48.02	462,801,485						
bostonmerchant	celg	+0.9284%	60.88 usd	60.75	+0.5600	2,452,333	60.97	60.17	60.32	63.46	48.02	462,801,485						
business-insider	celg	+0.9284%	60.88 usd	60.75	+0.5600	2,452,333	60.97	60.17	60.32	63.46	48.02	462,801,485						
chron	celg	+0.9284%	60.88 usd	60.75	+0.5600	2,452,333	60.97	60.17	60.32	63.46	48.02	462,801,485						
cio-com	celg	+0.93%	60.88 usd	60.75	+0.5600	2,452,333	60.97	60.17	60.32	63.46	48.02	462,801,485	31.87	28b				
cnn-money	celg	+0.93%	60.88	60.75	+0.56	2,460,442	60.97	60.17	60.32				31.9	$28.2b				
easystockalterts	celg	0.87%	60.85	60.75	+0.53	2226677	60.97	60.17	60.32	63.46	48.02		31.86				1.91	
eresearch-fidelity-com	celg	0.93%	60.8800	60.7500	0.5600	2,460,853	60.9700	60.1700	60.3200	63.4600	48.0200	462,801,000	31.58	$27.92b				
finance-abc7-com	celg	+0.9284%	60.88 usd	60.75	+0.5600	2,452,333	60.97	60.17	60.32	63.46	48.02	462,801,485						
finance-abc7chicago-com	celg	+0.9284%	60.88 usd	60.75	+0.5600	2,452,333	60.97	60.17	60.32	63.46	48.02	462,801,485						
financial-content	celg	+0.9284%	60.88 usd	60.75	+0.5600	2,452,333	60.97	60.17	60.32	63.46	48.02	462,801,485						
finapps-forbes-com	celg	0.9%	$60.88	60.75	0.56	2,460,853	60.97	60.17	60.32	63.46	48.02	463 mil	31.7	28 bil	0.0	0.00	1.92	
finviz	celg	0.93%	60.88			2,460,853			60.32	-4.07%	26.78%	462.80m	31.42	27.92b			1.92	
fool	celg	+0.86%	$60.84	$60.75	0.52	1,986,289	$60.97	$60.17	$60.32	$63.46	$48.02		31.50	$28.16b				
foxbusiness	celg		$60.88		+0.56	2,460,853			$60.32									
google-finance	celg	(0.93%)	60.88	60.75	+0.56	2.46m	60.97	60.17		63.46	48.02	462.80m	31.77	28.18b			1.92	
howthemarketworks	celg	0.928%	60.88	60.75	0.56	2,452,333	60.97	60.17	60.32									
hpcwire	celg	+0.9284%	60.88 usd	60.75	+0.5600	2,452,333	60.97	60.17	60.32	63.46	48.02	462,801,485						
insidestocks	celg	+0.93%	60.88	60.75	+0.56	2166855	60.97	60.17					price earnings ratio: 20.29					
investopedia	celg	+0.78 %	$60.79	60.75	+0.47				60.32									
investorguide	celg	+0.93%	60.88	60.75	+0.56		60.93	60.17		63.46	48.02		31.42	28.175b			1.92	
marketintellisearch	celg	0.93 %	$60.88	$60.75	0.56	2421.30k	$60.97	$60.17	$60.32			462.80m	31.42	27.92b	0.0 %		1.92	
marketwatch	celg	+0.93%	$60.85	open: 60.75	+0.56	42,270	$60.97	$60.17	$60.32	$63.46	$48.02		31.89	$27.84b			1.91	
minyanville	celg	+0.9284%	60.88 usd	60.75	+0.5600	2,452,333	60.97	60.17	60.32	63.46	48.02	462,801,485						
msn-money	celg	+0.93%	60.88	60.75	+0.56	2.46 mil	60.97	60.17	60.32	63.46	48.02	462.80 mil	31.71	27.92 bil			1.92	
nasdaq-com	celg	0.93%	$ 60.88	$ 60.75	0.56	2,460,853	$ 60.97	$ 60.17	$ 60.32	$ 63.46	$ 48.02	462,801,000	31.71	$ 28,175,324,880			$ 1.92	
optimum	celg	+0.75%	60.77 ( 3:55 pm edt)	60.75	+0.45	2,130,097	60.97	60.17	60.32	63.46	48.02	462.80m	31.8	28.1b			1.91	
paidcontent	celg	+0.9284%	60.88 usd	60.75	+0.5600	2,452,333	60.97	60.17	60.32	63.46	48.02	462,801,485						
pc-quote	celg	0.93%	60.88	60.75	0.56	2,469,347	60.97	60.17	60.32	63.46	48.02	458,543,955	31.41667	27,916,156,000				
personal-wealth-biz	celg	+0.93%	60.88	60.75		2,460,853	60.97	60.17	60.32	63.46	48.02		31.42			0.00	1.92	
predictwallstreet	celg	+0.93%	60.88		+0.56	2,460,853												
raymond-james	celg	0.93	60.88	60.75	0.56	2,460,853	60.97	60.17	60.88	63.46	48.02		31.22				1.95	
renewable-energy-world	celg	+0.9284%	60.88 usd	60.75	+0.5600	2,452,333	60.97	60.17	60.32	63.46	48.02	462,801,485						
screamingmedia	celg	+0.93%	$	open: 60.75	+0.56	42,270	$60.97	$60.17	$60.32	$63.46	$48.02		31.89	$27.84b			1.91	
scroli	celg	0.93%	celg 60.88	60.75	0.56	0	60.97	60.17	60.32	63.46	48.02		31.77				1.92	
simple-stock-quotes	celg	+0.93%	last trade: 60.88		change: 0.560								p/e ratio: 31.42					
smartmoney	celg	(0.93%)	60.88	$60.75	0.56	2,460,853	$60.97	$60.17	$60.32	$63.46	$48.02			27,916,200	0.00%	$0.00		
stocknod	celg	+0.9284%	60.88 usd	60.75	+0.5600	2,452,333	60.97	60.17	60.32	63.46	48.02	462,801,485						
stockpickr	celg	0.93%	$60.88 0.56 | 0.93%	60.75	0.56	2.45m	60.97	60.17	60.32	63.46	48.02							
stocksmart	celg	.0 %	$59.99	59.52	0	204,646	60.98	59.86										
stocktwits	celg	0.90%	60.86		+0.54													
streetinsider-com	celg	0.88%	60.85	$60.75	+0.53	2,226,677	$60.97	$60.17	$60.32	$63.46	$48.02		31.86				$1.91	
thecramerreport	celg		60.88	60.75	+0.56	2460853	60.97	60.17										
thestree	celg	0.93%	$60.88	60.75	0.56	2453034	60.97	60.17	60.32	-63.46	48.02	4.62801485e8		2.7837509323e10				
tickerspy	celg	0.93%	$60.88	60.75	+0.56	2,460,853	60.97	60.17	60.32	63.46	48.02		31.4	27.9b	0.00%	$0.00		
tmx-quotemedia	celg	0.93%	60.880	60.750	0.560	2,442,240	60.970	60.170	60.320	63.460	48.020	462,801,485	31.60	28,175,354,407			1.91	
updown	celg	0.93%	$60.88	$60.75	$0.56	2,453,034	$60.97	$60.17	$60.32	$63.46	$48.02	462.80b	31.03	$27.91b			1.94	
wallstreetsurvivor	celg	0.93%	60.88	60.75	0.56	2,452,333	60.97	60.17		63.46	48.02		31.60	$28b			1.88	
yahoo-finance	celg	0.93%	60.88	60.75	0.56	2,460,853	60.97	60.17	60.32	63.46	48.02		31.71	28.18b			1.92	
ycharts-com	celg	+0.90%	60.86		+0.54					63.46	48.02		31.70	28.29b	0.00%		1.92	
zacks	celg	(0.93%)	60.88		0.56	vol.  2,460,853	60.97	60.17		63.46	48.02		23.11	27.92 b	0.00	0.00	2.61	
advfn	hpq	1.79	37.05	36.55	0.65	14764168	37.13	36.34										
barchart	hpq	+1.79%	37.05	36.55	+0.65	13,502,959	37.13	36.34	36.40	49.13	33.95		7.10	$80.17 b	1.35%	$0.48	+4.07	
barrons	hpq	1.79%	37.05	36.55	+0.65	14.706m	37.13	36.34				2.37 billion		$73.74 billion	1.30%	$0.12		
bloomberg	hpq	1.758%	37.040	36.550	0.640	13,982,129	37.130	36.340		49.39	33.95	2,074.156mil	8.300	76,951.170mil	0.970	0.120 regular cash	4.470	
boston-com	hpq	+1.786%	37.05 usd	36.55	+0.6500	14,764,168	37.13	36.34	36.40	49.39	33.95	2,074,155,738						
bostonmerchant	hpq	+1.786%	37.05 usd	36.55	+0.6500	14,764,168	37.13	36.34	36.40	49.39	33.95	2,074,155,738						
business-insider	hpq	+1.786%	37.05 usd	36.55	+0.6500	14,764,168	37.13	36.34	36.40	49.39	33.95	2,074,155,738						
chron	hpq	+1.786%	37.05 usd	36.55	+0.6500	14,764,168	37.13	36.34	36.40	49.39	33.95	2,074,155,738						
cio-com	hpq	+1.79%	37.05 usd	36.55	+0.6500	14,764,168	37.13	36.34	36.40	49.39	33.95	2,074,155,738	9.126	77b	1.4	0.48		
cnn-money	hpq	+1.79%today&rsquo;s change	37.05data as of 4:00pm et	36.55	+0.65	14,711,068	37.13	36.34	36.40				9.1	$76.8b	1.30%			
easystockalterts	hpq	1.75%	37.04	36.55	+0.64	14024668	37.13	36.34	36.40	49.39	33.95		9.12				4.06	
eresearch-fidelity-com	hpq	1.79%	37.0500	36.5500	0.6500	14,764,168	37.1300	36.3400	36.4000	49.3900	33.9500	2,074,156,000	8.94	$75.50b	1.32%	$0.120000		
finance-abc7-com	hpq	+1.786%	37.05 usd	36.55	+0.6500	14,764,168	37.13	36.34	36.40	49.39	33.95	2,074,155,738						
finance-abc7chicago-com	hpq	+1.786%	37.05 usd	36.55	+0.6500	14,764,168	37.13	36.34	36.40	49.39	33.95	2,074,155,738						
financial-content	hpq	+1.786%	37.05 usd	36.55	+0.6500	14,764,168	37.13	36.34	36.40	49.39	33.95	2,074,155,738						
finapps-forbes-com	hpq	1.8%	$37.05	36.55	0.65	14,764,468	37.13	36.34	36.40	49.39	33.95	2.07 bil	9.1	77 bil	1.3	0.48	4.07	
finviz	hpq	1.76%	37.04			13,703,255			36.40	-24.60%	9.10%	2.07b	8.92	75.50b		0.48	4.08	
fool	hpq	+1.95%	$37.11	$36.55	0.71	13,023,991	$37.13	$36.34	$36.40	$49.39	$33.95		8.80	$76.97b	0.70%	0.48		
foxbusiness	hpq		$37.05		+0.65	14,764,168			$36.40									
google-finance	hpq	(1.79%)	37.05	36.55	+0.65	14.76m	37.13	36.34		49.39	33.95	2.07b	9.09	76.85b	1.30	0.12	4.08	
howthemarketworks	hpq	1.786%	37.05	36.55	0.65	14,764,168	37.13	36.34	36.4									
hpcwire	hpq	+1.786%	37.05 usd	36.55	+0.6500	14,764,168	37.13	36.34	36.40	49.39	33.95	2,074,155,738						
insidestocks	hpq	+1.81%	37.06	36.55	+0.66	12128733	37.13	36.34					price earnings ratio: 7.40					
investopedia	hpq	+1.81 %	$37.06	36.55	+0.66				36.40									
investorguide	hpq	+1.79%	37.05	36.55	+0.65		37.13	36.34		49.39	33.95		8.95	76.847b			4.069	
marketintellisearch	hpq	1.79 %	$37.05	$36.55	0.65	14598.10k	$37.13	$36.34	$36.40			2074.16m	8.92	75.50b	1.32 %		4.08	
marketwatch	hpq	+1.79%	$36.94	open: 36.55	+0.65	80,268	$37.13	$36.34	$36.40	$49.39	$33.95		8.78	$73.74b	1.30%	0.12	4.22	
minyanville	hpq	+1.786%	37.05 usd	36.55	+0.6500	14,764,168	37.13	36.34	36.40	49.39	33.95	2,074,155,738						
msn-money	hpq	+1.79%	37.05	36.55	+0.65	14.76 mil	37.13	36.34	36.40	49.39	33.95	2.07 bil	9.08	75.5 bil	1.32%	0.48	4.08	
nasdaq-com	hpq	1.77%	$ 37.045		0.645	13,515,262	$ 37.13	$ 36.34	$ 36.40	$ 49.39	$ 33.95	2,074,156,000	9.1	$ 76,837,109,020	1.32 %	$0.480000	$ 4.07	
optimum	hpq	+1.81%	37.06 ( 3:55 pm edt)	36.55	+0.66	13,393,231	37.13	36.34	36.40	49.39	33.95	2.07b	9.1	76.9b	0.86	0.32	4.06	
paidcontent	hpq	+1.786%	37.05 usd	36.55	+0.6500	14,764,168	37.13	36.34	36.40	49.39	33.95	2,074,155,738						
pc-quote	hpq	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	hpq	+1.79%	37.05	36.55		14,762,354	37.13	36.35	36.40	49.39	33.95		8.95		0.99	0.36	4.069	
predictwallstreet	hpq	+1.79%	37.05		+0.65	14,764,168												
raymond-james	hpq	1.79	37.05	36.55	0.65	14,764,168	37.13	36.34	37.05	49.39	33.95		8.91				4.16	
renewable-energy-world	hpq	+1.786%	37.05 usd	36.55	+0.6500	14,764,168	37.13	36.34	36.40	49.39	33.95	2,074,155,738						
screamingmedia	hpq	+1.79%	$	open: 36.55	+0.65	80,268	$37.13	$36.34	$36.40	$49.39	$33.95		8.78	$73.74b	1.30%	0.12	4.22	
scroli	hpq	1.79%	hpq 37.05	36.55	0.65	12,996,462	37.13	36.34	36.40	49.39	33.95		9.09				4.08	
simple-stock-quotes	hpq	+1.79%	last trade: 37.05		change: 0.650								p/e ratio: 8.95					
smartmoney	hpq	(1.79%)	37.05	$36.55	0.65	14,764,168	$37.13	$36.34	$36.40	$49.39	$33.95			77,386,400	1.32%	$0.12		
stocknod	hpq	+1.786%	37.05 usd	36.55	+0.6500	14,764,168	37.13	36.34	36.40	49.39	33.95	2,074,155,738						
stockpickr	hpq	1.76%	$37.04 0.64 | 1.76%	36.54	0.64	13.66m	37.13	36.34	36.40	49.39	33.95							
stocksmart	hpq	.0 %	$36.65	42.22	0	1,400,011	37.28	36.505										
stocktwits	hpq	1.77%	37.05		+0.65													
streetinsider-com	hpq	1.76%	37.04	$36.55	+0.64	14,024,668	$37.13	$36.34	$36.40	$49.39	$33.95		9.12				$4.06	
thecramerreport	hpq		37.05	36.55	+0.65	14044099	37.13	36.35										
thestree	hpq	1.76%	$37.04	36.54	0.64	13662218	37.13	36.34	36.4	-49.39	33.95	2.074155738e9		7.55793e10				
tickerspy	hpq	1.76%	$37.04	36.55	+0.64	13,682,736	37.13	36.34	36.40	49.39	33.95		8.9	77.3b	1.32%	$0.12		
tmx-quotemedia	hpq	1.79%	37.050	36.550	0.650	14,764,168	37.130	36.340	36.400	49.390	33.950	2,074,155,738	9.00	76,847,470,093	1.319	0.120 usd	4.06	
updown	hpq	1.79%	$37.05	$36.55	$0.65	14,711,068	$37.13	$36.34	$36.40	$49.39	$33.95	2163.93b	8.79	$75.49b			4.14	
wallstreetsurvivor	hpq	1.79%	37.05	36.55	0.65	14,764,168	37.13	36.34		49.39	33.95		9.00	$77b	1.30%	0.32 -	3.69	
yahoo-finance	hpq	1.79%	37.05	36.55	0.65	14,762,354	37.13	36.34	36.40	49.39	33.95		9.11	76.85b	1.40%	0.48	4.07	
ycharts-com	hpq	+1.74%	37.05		+0.64					49.39	33.95		9.10	80.16b	1.38%		4.07	
zacks	hpq	(1.79%)	37.05		0.65	vol.  14,764,168	37.13	36.34		49.39	33.95		7.27	78.77 b	1.32	0.48	5.01	
advfn	vrx	0.67	52.31	51.67	0.35	1025031	52.44	51.35										
barchart	vrx	+0.67%	52.31	51.67	+0.35	997,631	52.44	51.35	51.96	66.31	24.06		50.15	$15.91 b			-1.14	
barrons	vrx	0.67%	52.31	51.67	+0.35	1.025m	52.44	51.35				295.57 million		$15.46 billion		$1		
bloomberg	vrx	0.674%	52.310	51.670	0.350	1,024,931	52.440	51.350		55.00	17.37	295.568mil	261.550	15,461.190mil	2.092	1.000 special cash	0.200	
boston-com	vrx	+0.6736%	52.31 usd	51.67	+0.3500	1,024,931	52.44	51.35	51.96	55.00	24.06	295,568,480						
bostonmerchant	vrx	+0.6736%	52.31 usd	51.67	+0.3500	1,024,931	52.44	51.35	51.96	55.00	24.06	295,568,480						
business-insider	vrx	+0.6736%	52.31 usd	51.67	+0.3500	1,024,931	52.44	51.35	51.96	55.00	24.06	295,568,480						
chron	vrx	+0.6736%	52.31 usd	51.67	+0.3500	1,024,931	52.44	51.35	51.96	55.00	24.06	295,568,480						
cio-com	vrx	+0.67%	52.31 usd	51.67	+0.3500	1,024,931	52.44	51.35	51.96	55.00	24.06	295,568,480		15b	0.8	0.38		
cnn-money	vrx	+0.67%today&rsquo;s change	52.31data as of 4:05pm et	51.67	+0.35	1,024,331	52.44	51.35	51.96				16.7	$15.5b	0.60%			
easystockalterts	vrx	0.68%	52.31	51.67	+0.35	1024931	52.44	51.35	51.96	66.31	24.06						0.00	
eresearch-fidelity-com	vrx	0.67%	52.3100	51.6700	0.3500	1,024,931	52.4400	51.3500	51.9600	55.0000	18.0700	295,568,000	nm	$15.36b				
finance-abc7-com	vrx	+0.6736%	52.31 usd	51.67	+0.3500	1,024,931	52.44	51.35	51.96	55.00	24.06	295,568,480						
finance-abc7chicago-com	vrx	+0.6736%	52.31 usd	51.67	+0.3500	1,024,931	52.44	51.35	51.96	55.00	24.06	295,568,480						
financial-content	vrx	+0.6736%	52.31 usd	51.67	+0.3500	1,024,931	52.44	51.35	51.96	55.00	24.06	295,568,480						
finapps-forbes-com	vrx	0.7%	$52.31	51.67	0.35	1,024,931	52.44	51.35	51.96	55.00	18.07	296 mil		15 bil	0.0	0.00	-1.14	
finviz	vrx	0.67%	52.31			1,024,931			51.96	-4.89%	190.72%	295.57m		15.36b			-8.43	
fool	vrx	+0.67%	$52.31	$51.67	0.35	1,024,931	$52.44	$51.35	$51.96	$55.00	$18.07		0.00	$15.59b	1.40%	0.38		
foxbusiness	vrx		$52.31		+0.35	1,024,931			$51.96									
google-finance	vrx	(0.67%)	52.31	51.67	+0.35	1.02m	52.44	51.35		55.00	18.07	298.06m	16.92	15.59b	null	null	3.09	
howthemarketworks	vrx	0.674%	52.31	51.67	0.35	1,024,931	52.44	51.35	51.96									
hpcwire	vrx	+0.6736%	52.31 usd	51.67	+0.3500	1,024,931	52.44	51.35	51.96	55.00	24.06	295,568,480						
insidestocks	vrx	+0.67%	52.31	51.67	+0.35	982431	52.44	51.35					price earnings ratio: 373.64					
investopedia	vrx	+0.67 %	$52.31	51.67	+0.35				51.96									
investorguide	vrx	+0.67%	52.31	51.67	+0.35		52.44	51.35		55.00	13.67			15.592b			-0.852	
marketintellisearch	vrx	0.67 %	$52.31	$51.67	0.35	1014.50k	$52.44	$51.35	$51.96			295.57m	0.00	15.36b	0.0 %		-8.43	
marketwatch	vrx	+0.67%	$52.10	open: 51.67	+0.35	350	$52.44	$51.35	$51.96	$55.00	$18.66		32.90	$15.46b		1.00	1.59	
minyanville	vrx	+0.6736%	52.31 usd	51.67	+0.3500	1,024,931	52.44	51.35	51.96	55.00	24.06	295,568,480						
msn-money	vrx	+0.67%	52.31	51.67	+0.35	1.02 mil	52.44	51.35	51.96	55.00	18.07	295.57 mil	-51.28	15.28 bil	2.29%	1.19	-8.43	
nasdaq-com	vrx	0.67%	$ 52.31		0.35	1,024,931	$ 52.44	$ 51.35	$ 51.96	$ 55	$ 18.07	298,062,000		$ 15,591,623,220	0.73 %	$0.380000	$ -1.14	
optimum	vrx	+0.67%	52.31 ( 4:15 pm edt)	51.67	+0.35	1,024,931	52.44	51.35	51.96	66.31	24.06	295.57m		15.5b	0.73	0.38		
paidcontent	vrx	+0.6736%	52.31 usd	51.67	+0.3500	1,024,931	52.44	51.35	51.96	55.00	24.06	295,568,480						
pc-quote	vrx	0.67%	52.31	51.67	0.35	1,024,931	52.44	51.35	51.96	55.00	18.07	296,067,712	-50.94118	15,487,302,000		1.0		
personal-wealth-biz	vrx	+0.67%	52.31	51.67		1,024,931	52.44	51.35	51.96	55.00	13.67				0.37	0.19	-0.852	
predictwallstreet	vrx	+0.67%	52.31		+0.35	1,024,931												
raymond-james	vrx	0.67	52.31	51.67	0.35	1,024,931	52.44	51.35	52.31	55.00	18.07						-1.14	
renewable-energy-world	vrx	+0.6736%	52.31 usd	51.67	+0.3500	1,024,931	52.44	51.35	51.96	55.00	24.06	295,568,480						
screamingmedia	vrx	+0.67%	$	open: 51.67	+0.35	350	$52.44	$51.35	$51.96	$55.00	$18.66		32.90	$15.46b		1.00	1.59	
scroli	vrx	%	vrx			0												
simple-stock-quotes	vrx	+0.67%	last trade: 52.31		change: 0.350													
smartmoney	vrx	(0.67%)	52.31	$51.67	0.35	1,024,931	$52.44	$51.35	$51.96	$55.00	$18.07			15,487,300	0.73%	$1.00		
stocknod	vrx	+0.6736%	52.31 usd	51.67	+0.3500	1,024,931	52.44	51.35	51.96	55.00	24.06	295,568,480						
stockpickr	vrx	0.67%	$52.31 0.35 | 0.67%	51.62	0.35	1.02m	52.44	51.35	51.96	55.00	18.07							
stocksmart	vrx	.0 %	$50.6	28.29	0	184,230	52.15	50.5										
stocktwits	vrx	0.73%	52.34		+0.38													
streetinsider-com	vrx	0.67%	52.31	$51.67	+0.35	1,024,931	$52.44	$51.35	$51.96	$66.31	$24.06						$0.00	
thecramerreport	vrx		52.31	51.67	+0.35	1024931	52.44	51.35										
thestree	vrx	0.67%	$52.31	51.62	0.35	1024931	52.44	51.35	51.96	-55.0	18.07	2.98061756e8		1.5695932071e10				
tickerspy	vrx	0.67%	$52.31	51.67	+0.35	1,024,931	52.44	51.35	51.96	55.00	18.07		-50.9	15.4b	0.00%	$1.00		
tmx-quotemedia	vrx	0.67%	52.310	51.670	0.350	1,024,931	52.440	51.350	51.960	55.000	18.070	295,568,480		15,461,187,189			-0.99	
updown	vrx	0.67%	$52.31	$51.67	$0.35	1,024,331	$52.44	$51.35	$51.96	$55.00	$18.07	298.06b		$15.48b			-0.86	
wallstreetsurvivor	vrx	0.67%	52.31	51.67	0.35	1,024,931	52.44	51.35		55.00	18.07			$15b	0.70%	1.28 -	-1.06	
yahoo-finance	vrx	0.67%	52.31	51.67	0.35	1,024,931	52.44	51.35	51.96	55.00	18.07			15.59b	0.70%	0.38	-0.85	
ycharts-com	vrx	+0.73%	52.34		+0.38					66.31	24.06			15.92b	0.69%		-1.02	
zacks	vrx	(0.67%)	52.31		0.35	vol.  1,024,931	52.44	51.35		55.00	18.07							
advfn	sxt	2.24	37.9	37.14	0.83	246266	37.99	37.06										
barchart	sxt	+2.24%	37.90	37.14	+0.83	246,266	37.99	37.06	37.07	38.44	25.07		16.82	$1.89 b	2.27%	$0.84	+2.22	
barrons	sxt	2.24%	37.90	37.14	+0.83	239,188	37.99	37.06				49.42 million		$1.85 billion	2.22%	$0.21		
bloomberg	sxt	2.239%	37.900	37.140	0.830	246,266	37.990	37.060		38.44	25.69	50.061mil	17.227	1,897.324mil	2.164	0.210 regular cash	2.200	
boston-com	sxt	+2.239%	37.90 usd	37.14	+0.8300	246,266	37.99	37.06	37.07	38.23	25.69	50,061,307						
bostonmerchant	sxt	+2.239%	37.90 usd	37.14	+0.8300	246,266	37.99	37.06	37.07	38.23	25.69	50,061,307						
business-insider	sxt	+2.239%	37.90 usd	37.14	+0.8300	246,266	37.99	37.06	37.07	38.23	25.69	50,061,307						
chron	sxt	+2.239%	37.90 usd	37.14	+0.8300	245,678	37.99	37.06	37.07	38.23	25.69	50,061,307						
cio-com	sxt	+2.24%	37.90 usd	37.14	+0.8300	245,678	37.99	37.06	37.07	38.23	25.69	50,061,307	17.07	2b	2.3	0.84		
cnn-money	sxt	+2.24%today&rsquo;s change	37.90data as of 4:03pm et	37.14	+0.83	239,188	37.99	37.06	37.07				17.1	$1.9b	2.22%			
easystockalterts	sxt	2.23%	37.90	37.14	+0.83	245678	37.99	37.06	37.07	38.44	25.69		17.07				2.22	
eresearch-fidelity-com	sxt	2.24%	37.9000	37.1400	0.8300	245,678	37.9900	37.0600	37.0700	38.4400	25.6900	50,061,000	16.70	$1.86b	2.27%	$0.210000		
finance-abc7-com	sxt	+2.239%	37.90 usd	37.14	+0.8300	245,678	37.99	37.06	37.07	38.23	25.69	50,061,307						
finance-abc7chicago-com	sxt	+2.239%	37.90 usd	37.14	+0.8300	245,678	37.99	37.06	37.07	38.23	25.69	50,061,307						
financial-content	sxt	+2.239%	37.90 usd	37.14	+0.8300	245,678	37.99	37.06	37.07	38.23	25.69	50,061,307						
finapps-forbes-com	sxt	2.2%	$37.90	37.14	0.83	245,678	37.99	37.06	37.07	38.44	25.69	50 mil	17.1	2 bil	2.2	0.84	2.22	
finviz	sxt	2.24%	37.90			245,678			37.07	-1.40%	51.22%	50.06m	16.70	1.86b		0.84	2.22	
fool	sxt	+2.24%	$37.90	$37.14	0.83	238,798	$37.99	$37.06	$37.07	$38.44	$25.69		16.70	$1.90b	2.90%	0.84		
foxbusiness	sxt		$37.90		+0.83	248,233			$37.07									
google-finance	sxt	(2.24%)	37.90	37.14	+0.83	245,678.00	37.99	37.06		38.44	25.69	50.06m	17.07	1.90b	2.22	0.21	2.22	
howthemarketworks	sxt	2.239%	37.9	37.14	0.83	239,188	37.99	37.06	37.07									
hpcwire	sxt	+2.239%	37.90 usd	37.14	+0.8300	246,266	37.99	37.06	37.07	38.23	25.69	50,061,307						
insidestocks	sxt	+2.24%	37.90	37.14	+0.83	239188	37.99	37.06					price earnings ratio: 17.23					
investopedia	sxt	+2.24 %	$37.90	37.14	+0.83				37.07									
investorguide	sxt	+2.24%	37.90	37.14	+0.83		37.99	37.06		38.23	25.69		16.71	1.897b			2.219	
marketintellisearch	sxt	2.24 %	$37.90	$37.14	0.83	186.40k	$37.99	$37.06	$37.07			50.06m	16.70	1.86b	2.27 %		2.22	
marketwatch	sxt	+2.24%	$37.90	open: 37.14	+0.83	6,490	$37.99	$37.06	$37.07	$38.44	$25.69		17.15	$1.85b	2.22%	0.21	2.21	
minyanville	sxt	+2.239%	37.90 usd	37.14	+0.8300	245,678	37.99	37.06	37.07	38.23	25.69	50,061,307						
msn-money	sxt	+2.24%	37.90	37.14	+0.83	245,678	37.99	37.06	37.07	38.44	25.69	50.06 mil	17.07	1.86 bil	2.27%	0.84	2.22	
nasdaq-com	sxt	2.24%	$ 37.90		0.83	245,678	$ 37.99	$ 37.06	$ 37.07	$ 38.44	$ 25.69	50,061,000	17.07	$ 1,897,311,900	2.27 %	$0.840000	$ 2.22	
optimum	sxt	+2.24%	37.90 ( 4:15 pm edt)	37.14	+0.83	245,678	37.99	37.06	37.07	38.44	25.69	50.06m	17.1	1.9b	2.22	0.84	2.22	
paidcontent	sxt	+2.239%	37.90 usd	37.14	+0.8300	245,678	37.99	37.06	37.07	38.23	25.69	50,061,307						
pc-quote	sxt	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	sxt	+2.24%	37.90	37.14		248,233	37.99	37.06	37.07	38.23	25.69		16.71		2.21	0.82	2.219	
predictwallstreet	sxt	+2.24%	37.90		+0.83	245,678												
raymond-james	sxt	2.24	37.90	37.14	0.83	245,678	37.99	37.06	37.90	38.44	25.69		17.07				2.22	
renewable-energy-world	sxt	+2.239%	37.90 usd	37.14	+0.8300	245,678	37.99	37.06	37.07	38.23	25.69	50,061,307						
screamingmedia	sxt	+2.24%	$	open: 37.14	+0.83	6,490	$37.99	$37.06	$37.07	$38.44	$25.69		17.15	$1.85b	2.22%	0.21	2.21	
scroli	sxt	%	sxt			0												
simple-stock-quotes	sxt	+2.24%	last trade: 37.90		change: 0.830								p/e ratio: 16.71					
smartmoney	sxt	(2.24%)	37.90	$37.14	0.83	246,266	$37.99	$37.06	$37.07	$38.44	$25.69			1,855,800	2.27%	$0.21		
stocknod	sxt	+2.239%	37.90 usd	37.14	+0.8300	246,266	37.99	37.06	37.07	38.23	25.69	50,061,307						
stockpickr	sxt	2.24%	$37.90 0.83 | 2.24%	37.14	0.83	245.68k	37.99	37.06	37.07	38.44	25.69							
stocksmart	sxt	.0 %	$37.43	37.12	0	28,598	38.43	37.43										
stocktwits	sxt	2.24%	37.90		+0.83													
streetinsider-com	sxt	2.24%	37.90	$37.14	+0.83	245,678	$37.99	$37.06	$37.07	$38.44	$25.69		17.07				$2.22	
thecramerreport	sxt		37.90	37.14	+0.83	245678	37.99	37.06										
thestree	sxt	2.24%	$37.9	37.14	0.83	245678	37.99	37.06	37.07	-38.44	25.69	5.0061307e7		1.852768972e9				
tickerspy	sxt	2.24%	$37.90	37.14	+0.83	245,678	37.99	37.06	37.07	38.44	25.69		16.7	1.8b	2.27%	$0.21		
tmx-quotemedia	sxt	2.24%	37.900	37.140	0.830	248,233	37.990	37.060	37.070	38.440	25.690	50,061,307	16.70	1,897,323,535	2.266	0.210 usd	2.22	
updown	sxt	2.24%	$37.90	$37.14	$0.83	238,798	$37.99	$37.06	$37.07	$38.44	$25.69	50.06b	16.61	$1.85b			2.23	
wallstreetsurvivor	sxt	2.24%	37.90	37.14	0.83	239,188	37.99	37.06		38.44	25.69		16.70	$2b	2.30%	0.79 -	2.17	
yahoo-finance	sxt	2.24%	37.90	37.14	0.83	245,678	37.99	37.06	37.07	38.44	25.69		17.08	1.90b	2.30%	0.84	2.22	
ycharts-com	sxt	+2.24%	37.90		+0.83					38.44	25.69		17.07	1.89b	2.25%		2.22	
zacks	sxt	(2.24%)	37.90		0.83	vol.  245,678	37.99	37.06		38.44	25.69		16.85	1.86 b	2.27	0.84	2.2	
advfn	pgnx	3.06	7.4	7.19	0.22	54081	7.54	7.02										
barchart	pgnx	+3.06%	7.40	7.19	+0.22	63,742	7.54	7.02	7.18	8.69	4.00		0.00	$246.86 m			-2.25	
barrons	pgnx	3.06%	7.40	7.19	+0.22	52,928	7.54	7.02				32.59 million		$241.84 million	pgnx has not issued dividends in more than 1 year.			
bloomberg	pgnx	3.064%	7.400	7.190	0.220	54,081	7.540	7.020		8.69	4.00	33.542mil		248.213mil			-2.250	
boston-com	pgnx	+3.064%	7.400 usd	7.190	+0.2200	54,081	7.540	7.020	7.180	8.690	4.000	33,542,346						
bostonmerchant	pgnx	+3.064%	7.400 usd	7.190	+0.2200	54,081	7.540	7.020	7.180	8.690	4.000	33,542,346						
business-insider	pgnx	+3.064%	7.400 usd	7.190	+0.2200	54,081	7.540	7.020	7.180	8.690	4.000	33,542,346						
chron	pgnx	+3.064%	7.400 usd	7.190	+0.2200	52,928	7.540	7.020	7.180	8.690	4.000	33,542,346						
cio-com	pgnx	+3.06%	7.400 usd	7.190	+0.2200	52,928	7.540	7.020	7.180	8.690	4.000	33,542,346		248m				
cnn-money	pgnx	+3.06%	7.40	7.19	+0.22	52,928	7.54	7.02	7.18				nm	$248.2m				
easystockalterts	pgnx	3.06%	7.40	7.19	+0.22	52928	7.54	7.02	7.18	8.69	4.00						-2.25	
eresearch-fidelity-com	pgnx	3.06%	7.4000	7.1900	0.2200	52,928	7.5400	7.0200	7.1800	8.6900	4.0000	33,542,000	nm	$240.83m				
finance-abc7-com	pgnx	+3.064%	7.400 usd	7.190	+0.2200	52,928	7.540	7.020	7.180	8.690	4.000	33,542,346						
finance-abc7chicago-com	pgnx	+3.064%	7.400 usd	7.190	+0.2200	52,928	7.540	7.020	7.180	8.690	4.000	33,542,346						
financial-content	pgnx	+3.064%	7.400 usd	7.190	+0.2200	52,928	7.540	7.020	7.180	8.690	4.000	33,542,346						
finapps-forbes-com	pgnx	3.1%	$7.40	7.19	0.22	52,928	7.54	7.02	7.18	8.69	4.00	34 mil		248 mil	0.0	0.00	-2.25	
finviz	pgnx	3.06%	7.40			52,928			7.18	-14.84%	85.00%	33.54m		248.20m			-2.25	
fool	pgnx	+3.06%	$7.40	$7.19	0.22	52,928	$7.54	$7.02	$7.18	$8.69	$4.00		0.00	$248.21m				
foxbusiness	pgnx		$7.40		+0.22	54,081			$7.18									
google-finance	pgnx	(3.06%)	7.40	7.19	+0.22	52,928.00	7.54	7.02		8.69	4.00	33.54m		248.21m			-2.25	
howthemarketworks	pgnx	3.064%	7.4	7.19	0.22	49,152	7.54	7.02	7.18									
hpcwire	pgnx	+3.064%	7.400 usd	7.190	+0.2200	54,081	7.540	7.020	7.180	8.690	4.000	33,542,346						
insidestocks	pgnx	+3.06%	7.40	7.19	+0.22	54081	7.54	7.02										
investopedia	pgnx	+3.06 %	$7.40	7.19	+0.22				7.18									
investorguide	pgnx	+3.06%	7.40	7.15	+0.22		7.54	7.02		8.69	4.00			248.2m			-2.253	
marketintellisearch	pgnx	3.06 %	$7.40	$7.15	0.22	59.50k	$7.54	$7.19	$7.18			33.54m	0.00	0.24b	0.0 %		-2.25	
marketwatch	pgnx	+3.06%	$7.40	open: 7.19	+0.22	4,929	$7.54	$7.02	$7.18	$8.69	$4.00			$241.84m				
minyanville	pgnx	+3.064%	7.400 usd	7.190	+0.2200	52,928	7.540	7.020	7.180	8.690	4.000	33,542,346						
msn-money	pgnx	+3.06%	7.40	7.19	+0.22	52,928	7.54	7.02	7.18	8.69	4.00	33.54 mil	-3.29	240.83 mil			-2.25	
nasdaq-com	pgnx	3.06%	$ 7.40	$ 7.19	0.22	52,928	$ 7.54	$ 7.02	$ 7.18	$ 8.69	$ 4	33,542,000		$ 248,210,800			$ -2.25	
optimum	pgnx	+3.06%	7.40 ( 4:30 pm edt)	7.19	+0.22	52,928	7.54	7.02	7.18	8.69	4.00	33.54m		248.2m			-2.25	
paidcontent	pgnx	+3.064%	7.400 usd	7.190	+0.2200	52,928	7.540	7.020	7.180	8.690	4.000	33,542,346						
pc-quote	pgnx	3.06%	7.4	7.19	0.22	54,081	7.54	7.02	7.18	8.69	4.00	32,544,811	-3.19111	240,832,000				
personal-wealth-biz	pgnx	+3.06%	7.40	7.15		54,081	7.54	7.02	7.18	8.69	4.00					0.00	-2.253	
predictwallstreet	pgnx	+3.06%	7.40		+0.22	52,928												
raymond-james	pgnx	3.06	7.40	7.19	0.22	52,928	7.54	7.02	7.40	8.69	4.00						-2.25	
renewable-energy-world	pgnx	+3.064%	7.400 usd	7.190	+0.2200	52,928	7.540	7.020	7.180	8.690	4.000	33,542,346						
screamingmedia	pgnx	+3.06%	$	open: 7.19	+0.22	4,929	$7.54	$7.02	$7.18	$8.69	$4.00			$241.84m				
scroli	pgnx	%	pgnx			0												
simple-stock-quotes	pgnx	+3.06%	last trade: 7.40		change: 0.220													
smartmoney	pgnx	(3.06%)	7.40	$7.19	0.22	54,081	$7.54	$7.02	$7.18	$8.69	$4.00			240,800	0.00%	$0.00		
stocknod	pgnx	+3.064%	7.400 usd	7.190	+0.2200	54,081	7.540	7.020	7.180	8.690	4.000	33,542,346						
stockpickr	pgnx	3.06%	$7.40 0.22 | 3.06%	7.19	0.22	52.93k	7.54	7.02	7.18	8.69	4.00							
stocksmart	pgnx	.0 %	$7.85	5.38	0	4,987	8.2	7.83										
stocktwits	pgnx	2.92%	7.39		+0.21													
streetinsider-com	pgnx	3.06%	7.40	$7.19	+0.22	52,928	$7.54	$7.02	$7.18	$8.69	$4.00						$-2.25	
thecramerreport	pgnx		7.40	7.15	+0.22	52928	7.54	7.02										
thestree	pgnx	3.06%	$7.4	7.19	0.22	52928	7.54	7.02	7.18	-8.69	4.0	3.3542346e7		2.41840315e8				
tickerspy	pgnx	3.06%	$7.40	7.19	+0.22	52,928	7.54	7.02	7.18	8.69	4.00		-3.2	239.8m	0.00%	$0.00		
tmx-quotemedia	pgnx	3.06%	7.400	7.190	0.220	54,081	7.540	7.020	7.180	8.690	4.000	33,542,346		248,213,360			-2.25	
updown	pgnx	3.06%	$7.40	$7.19	$0.22	48,748	$7.54	$7.02	$7.18	$8.69	$4.00	33.54b		$241m			-2.25	
wallstreetsurvivor	pgnx	3.06%	7.40	7.19	0.22	49,152	7.54	7.02		8.69	4.00			$241m			-2.14	
yahoo-finance	pgnx	3.06%	7.40	7.15	0.22	52,928	7.54	7.02	7.18	8.69	4.00			248.21m			-2.25	
ycharts-com	pgnx	+2.92%	7.39		+0.21					8.69	4.00			246.53m	0.00%		-2.25	
zacks	pgnx	(3.06%)	7.40		0.22	vol.  52,928	7.54	7.02		8.69	4.00			240.83 m	0.00	0.00	-2.25	
advfn	wgov																	
barrons	wgov	2.44%	35.71	34.95	+0.85	240,880	35.93	34.74				69.86 million		$2.36 billion	0.78%	$0.07		
bloomberg	wgov																	
boston-com	wgov																	
bostonmerchant	wgov																	
business-insider	wgov																	
chron	wgov																	
cio-com	wgov	0.00%			+0.00	0												
cnn-money	wgov	+2.44%today&rsquo;s change	35.71data as of 4:00pm et	34.95	+0.85	240,880	35.93	34.74	34.86				21.0	$2.5b	0.78%			
easystockalterts	wgov	0.62%	33.73	35.50	+0.22	221473	35.51	33.61	33.51	39.52	24.44		21.21				1.59	
finance-abc7-com	wgov																	
finance-abc7chicago-com	wgov																	
financial-content	wgov																	
fool	wgov																	
foxbusiness	wgov																	
google-finance	wgov	(2.44%)	35.71	34.95	+0.85	242,300.00	35.93	34.74		39.52	24.44	68.78m	21.03	2.46b	0.78	0.07	1.70	
howthemarketworks	wgov																	
hpcwire	wgov																	
insidestocks	wgov																	
investorguide	wgov		0.00															
marketintellisearch	wgov	2.29 %	$1.34	$1.32	0.03	1286.60k	$1.34	$1.30	$1.31						%			
marketwatch	wgov	+2.44%	$35.71	open: 34.95	+0.85	20,300	$35.93	$34.74	$34.86	$39.52	$24.44		21.03	$2.36b	0.78%	0.07	1.70	
minyanville	wgov																	
msn-money	wgov	+2.44%	35.71	34.95	+0.85	242,300	35.93	34.74	34.86	39.52	24.44	68.78 mil	20.88	2.4 bil	0.80%	0.28	1.70	
paidcontent	wgov																	
pc-quote	wgov	0.00%				0						0		0				
personal-wealth-biz	wgov					0												
raymond-james	wgov	0.00	33.51		0.00				33.51	34.54	33.34		23.19				1.62	
renewable-energy-world	wgov																	
screamingmedia	wgov	+2.44%	$	open: 34.95	+0.85	13,128	$35.93	$34.74	$34.86	$39.52	$24.44		21.03	$2.36b	0.78%	0.07	1.70	
scroli	wgov	%	wgov			0												
simple-stock-quotes	wgov		last trade: 0.00		change: 0.000													
smartmoney	wgov																	
stocknod	wgov																	
stockpickr	wgov	-0.30%	$32.89 -0.10 | -0.30%	33.40	-0.10	206.67k	33.63	32.63	32.99	39.52	24.44							
stocksmart	wgov	.0 %	$33	37.54	0	39,663	35.52	32.91										
stocktwits	wgov	2.64%	35.78		+0.92													
streetinsider-com	wgov	0.66%	33.73	$35.50	+0.22	221,473	$35.51	$33.61	$33.51	$39.52	$24.44		21.21				$1.59	
thecramerreport	wgov		0.00															
thestree	wgov	-0.3%	$32.89	33.4	-0.1	206669	33.63	32.63	32.99	-39.52	24.44	6.8747983e7		2.30374491e9				
tickerspy	wgov	0.00%	$0.00	0.00	0.00		0.00	0.00	0.00	0.00	0.00		0.0		0.00%	$0.00		
tmx-quotemedia	wgov																	
wallstreetsurvivor	wgov	2.44%	35.71	34.95	0.85	240,990	35.93	34.74		39.52	24.44		21.20	$2b	0.80%	0.24 -	1.59	
ycharts-com	wgov	+1.46%	34.86		+0.50					39.52	24.44							
zacks	wgov																	
advfn	anth	0.12	8.18	8.02	0.01	144192	8.36	8.02										
barchart	anth	+0.12%	8.18	8.02	+0.01	169,867	8.36	8.02	8.17	9.08	2.82		0.00	$269.20 m			-1.68	
barrons	anth	0.12%	8.18	8.02	+0.01	143,521	8.36	8.02				22.91 million		$380.88 million	anth has not issued dividends in more than 1 year.			
bloomberg	anth	0.122%	8.180	8.020	0.010	144,192	8.360	8.020		9.08	2.82	32.974mil		269.730mil			-1.680	
boston-com	anth	+0.1224%	8.180 usd	8.020	+0.0100	144,192	8.360	8.020	8.170	9.080	2.820	32,974,267						
bostonmerchant	anth	+0.1224%	8.180 usd	8.020	+0.0100	144,192	8.360	8.020	8.170	9.080	2.820	32,974,267						
business-insider	anth	+0.1224%	8.180 usd	8.020	+0.0100	144,192	8.360	8.020	8.170	9.080	2.820	32,974,267						
chron	anth	+0.1224%	8.180 usd	8.020	+0.0100	144,192	8.360	8.020	8.170	9.080	2.820	32,974,267						
cio-com	anth	+0.12%	8.180 usd	8.020	+0.0100	144,192	8.360	8.020	8.170	9.080	2.820	32,974,267		270m				
cnn-money	anth	+0.12%	8.18	8.02	+0.01	143,521	8.36	8.02	8.17				nm	$269.7m				
easystockalterts	anth	0.12%	8.18	8.02	+0.01	144192	8.36	8.02	8.17	9.08	2.82						-1.64	
eresearch-fidelity-com	anth	0.12%	8.1800	8.0200	0.0100	144,192	8.3600	8.0200	8.1700	9.0800	2.8200	39,641,000	nm	$323.87m				
finance-abc7-com	anth	+0.1224%	8.180 usd	8.020	+0.0100	144,192	8.360	8.020	8.170	9.080	2.820	32,974,267						
finance-abc7chicago-com	anth	+0.1224%	8.180 usd	8.020	+0.0100	144,192	8.360	8.020	8.170	9.080	2.820	32,974,267						
financial-content	anth	+0.1224%	8.180 usd	8.020	+0.0100	144,192	8.360	8.020	8.170	9.080	2.820	32,974,267						
finapps-forbes-com	anth	0.1%	$8.18	8.02	0.01	144,192	8.36	8.02	8.17	9.08	2.82	40 mil		324 mil	0.0	0.00	-1.68	
finviz	anth	0.12%	8.18			143,521			8.17	-9.91%	190.07%	32.84m		268.63m			-1.68	
fool	anth	+0.12%	$8.18	$8.02	0.01	143,521	$8.36	$8.02	$8.17	$9.08	$2.82		0.00	$269.73m				
foxbusiness	anth		$8.18		+0.01	144,192			$8.17									
google-finance	anth	(0.12%)	8.18	8.02	+0.01	144,192.00	8.36	8.02		9.08	2.82	32.97m		269.73m			-1.49	
howthemarketworks	anth	0.122%	8.18	8.02	0.01	139,829	8.36	8.02	8.17									
hpcwire	anth	+0.1224%	8.180 usd	8.020	+0.0100	144,192	8.360	8.020	8.170	9.080	2.820	32,974,267						
insidestocks	anth	+0.12%	8.18	8.02	+0.01	144192	8.36	8.02										
investopedia	anth	+0.12 %	$8.18	8.02	+0.01				8.17									
marketintellisearch	anth	0.12 %	$8.18	$8.02	0.01	156.80k	$8.36	$8.02	$8.17			32.84m	0.00	0.27b	0.0 %		-1.68	
marketwatch	anth	+0.12%	$8.18	open: 8.02	+0.01	2,963	$8.36	$8.02	$8.17	$9.08	$2.82			$380.88m				
minyanville	anth	+0.1224%	8.180 usd	8.020	+0.0100	144,192	8.360	8.020	8.170	9.080	2.820	32,974,267						
msn-money	anth	+0.12%	8.18	8.02	+0.01	144,192	8.36	8.02	8.17	9.08	2.82	39.64 mil	-5.49	323.87 mil			-1.68	
nasdaq-com	anth	0.12%	$ 8.18	$ 8.02	0.01	144,192	$ 8.36	$ 8.02	$ 8.17	$ 9.08	$ 2.82	32,974,000		$ 269,727,320			$ -1.68	
optimum	anth	+0.12%	8.18 ( 4:30 pm edt)	8.02	+0.01	144,192	8.36	8.02	8.17	9.08	2.82	32.97m		269.7m			-1.64	
paidcontent	anth	+0.1224%	8.180 usd	8.020	+0.0100	144,192	8.360	8.020	8.170	9.080	2.820	32,974,267						
pc-quote	anth	0.12%	8.18	8.02	0.01	144,192	8.36	8.02	8.17	9.08	2.82	39,592,543	-5.48322	323,867,000				
personal-wealth-biz	anth	+0.12%	8.18	8.24		144,192	8.36	8.02	8.17	9.08	2.82					0.00	-1.722	
predictwallstreet	anth	+0.12%	8.18		+0.01	144,192												
raymond-james	anth	0.12	8.18	8.02	0.01	144,192	8.36	8.02	8.18	9.08	2.82						-1.68	
renewable-energy-world	anth	+0.1224%	8.180 usd	8.020	+0.0100	144,192	8.360	8.020	8.170	9.080	2.820	32,974,267						
screamingmedia	anth	+0.12%	$	open: 8.02	+0.01	2,963	$8.36	$8.02	$8.17	$9.08	$2.82			$380.88m				
scroli	anth	%	anth			0												
simple-stock-quotes	anth	+0.12%	last trade: 8.18		change: 0.010													
smartmoney	anth	(0.12%)	8.18	$8.02	0.01	144,192	$8.36	$8.02	$8.17	$9.08	$2.82			270,100	0.00%	$0.00		
stocknod	anth	+0.1224%	8.180 usd	8.020	+0.0100	144,192	8.360	8.020	8.170	9.080	2.820	32,974,267						
stockpickr	anth	0.12%	$8.18 0.01 | 0.12%	8.02	0.01	143.52k	8.36	8.02	8.17	9.08	2.82							
stocksmart	anth	.0 %	$7.7	4.89	0	2,535	7.92	7.6										
stocktwits	anth	0.00%	8.17		0.00													
streetinsider-com	anth	0.12%	8.18	$8.02	+0.01	144,192	$8.36	$8.02	$8.17	$9.08	$2.82						$-1.64	
thecramerreport	anth		8.18	8.02	+0.01	144192	8.36	8.02										
thestree	anth	0.12%	$8.18	8.02	0.01	143521	8.36	8.02	8.17	-9.08	2.82	3.2974267e7		2.72037703e8				
tickerspy	anth	0.12%	$8.18	8.02	+0.01	144,192	8.36	8.02	8.17	9.08	2.82		-5.5	269.5m	0.00%	$0.00		
tmx-quotemedia	anth	0.12%	8.180	8.020	0.010	144,192	8.360	8.020	8.170	9.080	2.820	32,974,267		269,729,504			-1.64	
updown	anth	0.12%	$8.18	$8.02	$0.01	132,496	$8.36	$8.02	$8.17	$9.08	$2.82	32.97b		$270m			-1.72	
wallstreetsurvivor	anth	0.12%	8.18	8.02	0.01	139,829	8.36	8.02		9.08	2.82			$270m			-1.76	
yahoo-finance	anth	0.12%	8.18	8.24	0.01	144,192	8.36	8.02	8.17	9.08	2.82			269.73m			-1.72	
ycharts-com	anth	+0.00%	8.17		+0.00					9.08	2.82			268.87m	0.00%		-1.68	
zacks	anth	(0.12%)	8.18		0.01	vol.  144,192	8.36	8.02		9.08	2.82			323.87 m	0.00	0.00	-1.68	
advfn	wr	1.11	27.21	27.05	0.3	618353	27.21	26.88										
barchart	wr	+1.11%	27.21	27.05	+0.30	618,353	27.21	26.88	26.91	27.64	20.32		14.93	$3.09 b	4.76%	$1.28	+1.80	
barrons	wr	1.11%	27.21	27.05	+0.30	616,875	27.21	26.88				111.63 million		$3.06 billion	4.70%	$0.32		
bloomberg	wr	1.115%	27.210	27.050	0.300	618,353	27.210	26.880		27.98	21.22	113.690mil	15.117	3,093.508mil	4.632	0.320 regular cash	1.800	
boston-com	wr	+1.115%	27.21 usd	27.05	+0.3000	618,353	27.21	26.88	26.91	27.98	21.22	113,690,101						
bostonmerchant	wr	+1.115%	27.21 usd	27.05	+0.3000	618,353	27.21	26.88	26.91	27.98	21.22	113,690,101						
business-insider	wr	+1.115%	27.21 usd	27.05	+0.3000	618,353	27.21	26.88	26.91	27.98	21.22	113,690,101						
chron	wr	+1.115%	27.21 usd	27.05	+0.3000	618,353	27.21	26.88	26.91	27.98	21.22	113,690,101						
cio-com	wr	+1.11%	27.21 usd	27.05	+0.3000	618,353	27.21	26.88	26.91	27.98	21.22	113,690,101	15.20	3b	4.9	1.28		
cnn-money	wr	+1.11%	27.21	27.05	+0.30	617,009	27.21	26.88	26.91				15.2	$3.1b	4.70%			
easystockalterts	wr	1.11%	27.21	27.05	+0.30	618353	27.21	26.88	26.91	27.98	21.22		15.20				1.79	
eresearch-fidelity-com	wr	1.11%	27.2100	27.0500	0.3000	618,353	27.2100	26.8800	26.9100	27.9800	21.2200	113,690,000	15.03	$3.06b	4.76%	$0.320000		
finance-abc7-com	wr	+1.115%	27.21 usd	27.05	+0.3000	618,353	27.21	26.88	26.91	27.98	21.22	113,690,101						
finance-abc7chicago-com	wr	+1.115%	27.21 usd	27.05	+0.3000	618,353	27.21	26.88	26.91	27.98	21.22	113,690,101						
financial-content	wr	+1.115%	27.21 usd	27.05	+0.3000	618,353	27.21	26.88	26.91	27.98	21.22	113,690,101						
finapps-forbes-com	wr	1.1%	$27.21	27.05	0.30	618,353	27.21	26.88	26.91	27.98	21.22	114 mil	15.1	3 bil	4.7	1.28	1.80	
finviz	wr	1.11%	27.21			618,353			26.91	-1.58%	34.78%	113.74m	15.12	3.09b		1.28	1.80	
fool	wr	+1.11%	$27.21	$27.05	0.30	617,009	$27.21	$26.88	$26.91	$27.98	$21.22		15.00	$3.09b	5.60%	1.28		
foxbusiness	wr		$27.21		+0.30	618,353			$26.91									
google-finance	wr	(1.11%)	27.21	27.05	+0.30	618,353.00	27.21	26.88		27.98	21.22	113.69m	15.14	3.09b	4.70	0.32	1.80	
howthemarketworks	wr	1.115%	27.21	27.05	0.3	616,875	27.21	26.88	26.91									
hpcwire	wr	+1.115%	27.21 usd	27.05	+0.3000	618,353	27.21	26.88	26.91	27.98	21.22	113,690,101						
insidestocks	wr	+1.11%	27.21	27.05	+0.30	616875	27.21	26.88					price earnings ratio: 15.12					
investopedia	wr	+1.11 %	$27.21	27.05	+0.30				26.91									
investorguide	wr	+1.11%	27.21	27.05	+0.30		27.21	26.88		27.98	21.22		15.02	3.094b			1.792	
marketintellisearch	wr	1.11 %	$27.21	$27.05	0.30	578.00k	$27.21	$26.88	$26.91			113.74m	14.95	3.06b	4.76 %		1.80	
marketwatch	wr	+1.11%	$27.21	open: 27.05	+0.30	892	$27.21	$26.88	$26.91	$27.98	$21.45		15.20	$3.01b	4.70%	0.32	1.79	
minyanville	wr	+1.115%	27.21 usd	27.05	+0.3000	618,353	27.21	26.88	26.91	27.98	21.22	113,690,101						
msn-money	wr	+1.11%	27.21	27.05	+0.30	618,353	27.21	26.88	26.91	27.98	21.22	113.74 mil	15.03	3.06 bil	4.76%	1.28	1.80	
nasdaq-com	wr	1.11%	$ 27.21		0.30	618,353	$ 27.21	$ 26.88	$ 26.91	$ 27.98	$ 21.22	113,690,000	15.12	$ 3,093,504,900	4.76 %	$1.280000	$ 1.80	
optimum	wr	+1.11%	27.21 ( 4:15 pm edt)	27.05	+0.30	618,353	27.21	26.88	26.91	27.98	21.22	113.69m	15.2	3.1b	4.70	1.28	1.79	
paidcontent	wr	+1.115%	27.21 usd	27.05	+0.3000	618,353	27.21	26.88	26.91	27.98	21.22	113,690,101						
pc-quote	wr	1.11%	27.21	27.05	0.30	618,353	27.21	26.88	26.91	27.98	21.22	112,436,531	14.8674	3,059,398,000		0.32		
personal-wealth-biz	wr	+1.11%	27.21	27.05		618,353	27.21	26.88	26.91	27.98	21.22		15.02		4.68	1.26	1.792	
predictwallstreet	wr	+1.11%	27.21		+0.30	618,353												
raymond-james	wr	1.11	27.21	27.05	0.30	618,353	27.21	26.88	27.21	27.98	21.22		15.12				1.80	
renewable-energy-world	wr	+1.115%	27.21 usd	27.05	+0.3000	618,353	27.21	26.88	26.91	27.98	21.22	113,690,101						
screamingmedia	wr	+1.11%	$	open: 27.05	+0.30	892	$27.21	$26.88	$26.91	$27.98	$21.45		15.20	$3.06b	4.70%	0.32	1.79	
scroli	wr	%	wr			0												
simple-stock-quotes	wr	+1.11%	last trade: 27.21		change: 0.300								p/e ratio: 15.02					
smartmoney	wr	(1.11%)	27.21	$27.05	0.30	618,353	$27.21	$26.88	$26.91	$27.98	$21.22			3,059,400	4.76%	$0.32		
stocknod	wr	+1.115%	27.21 usd	27.05	+0.3000	618,353	27.21	26.88	26.91	27.98	21.22	113,690,101						
stockpickr	wr	1.11%	$27.21 0.30 | 1.11%	27.05	0.30	617.01k	27.21	26.88	26.91	27.98	21.22							
stocksmart	wr	.0 %	$26.895	25.22	0	101,114	27.28	26.895										
stocktwits	wr	1.08%	27.20		+0.29													
streetinsider-com	wr	1.11%	27.21	$27.05	+0.30	618,353	$27.21	$26.88	$26.91	$27.98	$21.22		15.20				$1.79	
thecramerreport	wr		27.21	27.05	+0.30	618353	27.21	26.88										
thestree	wr	1.11%	$27.21	27.05	0.3	617009	27.21	26.88	26.91	-27.98	21.22	1.13690101e8		3.055989915e9				
tickerspy	wr	1.11%	$27.21	27.05	+0.30	618,353	27.21	26.88	26.91	27.98	21.22		14.9	3.0b	4.76%	$0.32		
tmx-quotemedia	wr	1.11%	27.210	27.050	0.300	618,353	27.210	26.880	26.910	27.980	21.220	113,690,101	15.00	3,093,507,648	4.757	0.320 usd	1.79	
updown	wr	1.11%	$27.21	$27.05	$0.30	615,042	$27.21	$26.88	$26.91	$27.98	$21.22	113.69b	14.83	$3.05b			1.81	
wallstreetsurvivor	wr	1.11%	27.21	27.05	0.30	616,875	27.21	26.88		27.98	21.22		15.00	$3b	4.80%	1.24 -	1.80	
yahoo-finance	wr	1.11%	27.21	27.05	0.30	618,353	27.21	26.88	26.91	27.98	21.22		15.18	3.09b	4.80%	1.28	1.79	
ycharts-com	wr	+1.08%	27.20		+0.29					27.98	21.22		15.11	3.09b	4.85%		1.80	
zacks	wr	(1.11%)	27.21		0.30	vol.  618,353	27.21	26.88		27.98	21.22		14.95	3.06 b	4.76	1.28	1.8	
advfn	endp	1.22	40.66	40.2	0.49	822032	40.78	40.2										
barchart	endp	+1.22%	40.66	40.20	+0.49	791,332	40.78	40.20	40.17	44.53	21.97		10.67	$4.77 b			+2.14	
barrons	endp	1.22%	40.66	40.20	+0.49	803,102	40.78	40.20				117.95 million		$4.64 billion	endp has not issued dividends in more than 1 year.			
bloomberg	endp	1.220%	40.660	40.200	0.490	822,032	40.780	40.200		44.53	21.30	116.547mil	14.317	4,738.782mil			2.840	
boston-com	endp	+1.220%	40.66 usd	40.20	+0.4900	817,607	40.78	40.20	40.17	44.53	21.30	116,546,527						
bostonmerchant	endp	+1.220%	40.66 usd	40.20	+0.4900	817,607	40.78	40.20	40.17	44.53	21.30	116,546,527						
business-insider	endp	+1.220%	40.66 usd	40.20	+0.4900	817,607	40.78	40.20	40.17	44.53	21.30	116,546,527						
chron	endp	+1.220%	40.66 usd	40.20	+0.4900	805,107	40.78	40.20	40.17	44.53	21.30	116,546,527						
cio-com	endp	+1.22%	40.66 usd	40.20	+0.4900	805,107	40.78	40.20	40.17	44.53	21.30	116,546,527	19.00	5b				
cnn-money	endp	+1.22%	40.66	40.20	+0.49	805,249	40.78	40.20	40.17				19.0	$4.7b				
easystockalterts	endp	1.22%	40.66	40.20	+0.49	803124	40.78	40.20	40.17	44.53	21.30		19.00				2.14	
eresearch-fidelity-com	endp	1.22%	40.6600	40.2000	0.4900	809,532	40.7800	40.2000	40.1700	44.5300	21.3000	116,547,000	18.86	$4.68b				
finance-abc7-com	endp	+1.220%	40.66 usd	40.20	+0.4900	805,107	40.78	40.20	40.17	44.53	21.30	116,546,527						
finance-abc7chicago-com	endp	+1.220%	40.66 usd	40.20	+0.4900	805,107	40.78	40.20	40.17	44.53	21.30	116,546,527						
financial-content	endp	+1.220%	40.66 usd	40.20	+0.4900	805,107	40.78	40.20	40.17	44.53	21.30	116,546,527						
finapps-forbes-com	endp	1.2%	$40.66	40.20	0.49	809,532	40.78	40.20	40.17	44.53	21.30	117 mil	19.1	5 bil	0.0	0.00	2.13	
finviz	endp	1.22%	40.66			809,132			40.17	-8.69%	90.89%	116.55m	18.77	4.68b			2.14	
fool	endp	+1.22%	$40.66	$40.20	0.49	807,549	$40.78	$40.20	$40.17	$44.53	$21.30		18.10	$4.74b				
foxbusiness	endp		$40.66		+0.49	823,269			$40.17									
google-finance	endp	(1.22%)	40.66	40.20	+0.49	809,532.00	40.78	40.20		44.53	21.30	116.55m	19.00	4.74b			2.14	
howthemarketworks	endp	1.22%	40.66	40.2	0.49	805,107	40.78	40.2	40.17									
hpcwire	endp	+1.220%	40.66 usd	40.20	+0.4900	805,107	40.78	40.20	40.17	44.53	21.30	116,546,527						
insidestocks	endp	+1.22%	40.66	40.20	+0.49	730793	40.78	40.20					price earnings ratio: 10.90					
investopedia	endp	+1.22 %	$40.66	40.20	+0.49				40.17									
investorguide	endp	+1.22%	40.66	40.41	+0.49		40.72	40.20		44.53	20.16		18.70	4.739b			2.148	
marketintellisearch	endp	1.22 %	$40.66	$40.20	0.49	796.40k	$40.78	$40.20	$40.17			116.55m	18.77	4.68b	0.0 %		2.14	
marketwatch	endp	+1.22%	$40.66	open: 40.20	+0.49	19,189	$40.78	$40.20	$40.17	$44.53	$22.08		19.30	$4.64b			2.11	
minyanville	endp	+1.220%	40.66 usd	40.20	+0.4900	805,107	40.78	40.20	40.17	44.53	21.30	116,546,527						
msn-money	endp	+1.22%	40.66	40.20	+0.49	809,532	40.78	40.20	40.17	44.53	21.30	116.55 mil	18.91	4.68 bil			2.14	
nasdaq-com	endp	1.22%	$ 40.66	$ 40.20	0.49	809,532	$ 40.78	$ 40.20	$ 40.17	$ 44.53	$ 21.30	116,547,000	19	$ 4,738,801,020			$ 2.14	
optimum	endp	+1.22%	40.66 ( 4:00 pm edt)	40.20	+0.49	800,824	40.78	40.20	40.17	44.53	21.30	116.55m	19.0	4.7b			2.14	
paidcontent	endp	+1.220%	40.66 usd	40.20	+0.4900	805,107	40.78	40.20	40.17	44.53	21.30	116,546,527						
pc-quote	endp	1.22%	40.66	40.2	0.49	823,269	40.78	40.2	40.17	44.53	21.30	115,150,369	18.68372	4,682,014,000				
personal-wealth-biz	endp	+1.22%	40.66	40.41		822,869	40.78	40.20	40.17	44.53	20.16		18.70			0.00	2.148	
predictwallstreet	endp	+1.22%	40.66		+0.49	809,532												
raymond-james	endp	1.22	40.66	40.20	0.49	809,532	40.78	40.20	40.66	44.53	21.30		18.57				2.19	
renewable-energy-world	endp	+1.220%	40.66 usd	40.20	+0.4900	805,107	40.78	40.20	40.17	44.53	21.30	116,546,527						
screamingmedia	endp	+1.22%	$	open: 40.20	+0.49	19,189	$40.78	$40.20	$40.17	$44.53	$22.08		19.30	$4.64b			2.11	
scroli	endp	%	endp			0												
simple-stock-quotes	endp	+1.22%	last trade: 40.66		change: 0.490								p/e ratio: 18.7					
smartmoney	endp	(1.22%)	40.66	$40.20	0.49	822,032	$40.78	$40.20	$40.17	$44.53	$21.30			4,681,700	0.00%	$0.00		
stocknod	endp	+1.220%	40.66 usd	40.20	+0.4900	817,607	40.78	40.20	40.17	44.53	21.30	116,546,527						
stockpickr	endp	1.22%	$40.66 0.49 | 1.22%	40.20	0.49	809.53k	40.78	40.20	40.17	44.53	21.30							
stocksmart	endp	.0 %	$41.5	35.88	0	133,212	41.72	41.32										
stocktwits	endp	1.22%	40.66		+0.49													
streetinsider-com	endp	1.22%	40.66	$40.20	+0.49	803,124	$40.78	$40.20	$40.17	$44.53	$21.30		19.00				$2.14	
thecramerreport	endp		40.66	40.41	+0.49	809132	40.78	40.20										
thestree	endp	1.22%	$40.66	40.2	0.49	809532	40.78	40.2	40.17	-44.53	21.3	1.16546527e8		4.638551775e9				
tickerspy	endp	1.22%	$40.66	40.20	+0.49	807,549	40.78	40.20	40.17	44.53	21.30		18.7	4.6b	0.00%	$0.00		
tmx-quotemedia	endp	1.22%	40.660	40.200	0.490	819,869	40.780	40.200	40.170	44.530	21.300	116,546,527	18.80	4,738,781,788			2.14	
updown	endp	1.22%	$40.66	$40.20	$0.49	803,102	$40.78	$40.20	$40.17	$44.53	$21.30	116.54b	18.30	$4.68b			2.19	
wallstreetsurvivor	endp	1.22%	40.66	40.20	0.49	804,102	40.78	40.20		44.53	21.30		18.80	$5b			2.20	
yahoo-finance	endp	1.22%	40.66	40.41	0.49	809,132	40.78	40.20	40.17	44.53	21.30		18.93	4.74b			2.15	
ycharts-com	endp	+1.22%	40.66		+0.49					44.53	21.30		18.91	4.77b	0.00%		2.15	
zacks	endp	(1.22%)	40.66		0.49	vol.  809,532	40.78	40.20		44.53	21.30		10.77	4.68 b	0.00	0.00	3.73	
advfn	alxn	1.02	47.51	46.91	0.48	841901	47.51	46.91										
barchart	alxn	+1.02%	47.51	46.91	+0.48	847,639	47.51	46.91	47.03	52.50	24.65		61.15	$8.68 b			+0.55	
barrons	alxn	1.02%	47.51	46.91	+0.48	838,462	47.51	46.91				186.07 million		$8.60 billion	alxn has not issued dividends in more than 1 year.			
bloomberg	alxn	1.021%	47.510	46.910	0.480	841,901	47.510	46.910		52.50	24.30	183.835mil	81.214	8,734.017mil			0.585	
boston-com	alxn	+1.021%	47.51 usd	46.91	+0.4800	841,201	47.51	46.91	47.03	105.00	43.78	183,835,330						
bostonmerchant	alxn	+1.021%	47.51 usd	46.91	+0.4800	841,201	47.51	46.91	47.03	105.00	43.78	183,835,330						
business-insider	alxn	+1.021%	47.51 usd	46.91	+0.4800	841,201	47.51	46.91	47.03	105.00	43.78	183,835,330						
chron	alxn	+1.021%	47.51 usd	46.91	+0.4800	841,201	47.51	46.91	47.03	105.00	43.78	183,835,330						
cio-com	alxn	+1.02%	47.51 usd	46.91	+0.4800	841,201	47.51	46.91	47.03	105.00	43.78	183,835,330	86.38	9b				
cnn-money	alxn	+1.02%	47.51	46.91	+0.48	841,901	47.51	46.91	47.03				86.4	$8.7b				
easystockalterts	alxn	1.02%	47.51	46.91	+0.48	787312	47.51	46.91	47.03	105.00	43.78		86.38				0.55	
eresearch-fidelity-com	alxn	1.02%	47.5100	46.9100	0.4800	841,901	47.5100	46.9100	47.0300	52.5000	24.3050	183,835,000	86.29	$8.65b				
finance-abc7-com	alxn	+1.021%	47.51 usd	46.91	+0.4800	841,201	47.51	46.91	47.03	105.00	43.78	183,835,330						
finance-abc7chicago-com	alxn	+1.021%	47.51 usd	46.91	+0.4800	841,201	47.51	46.91	47.03	105.00	43.78	183,835,330						
financial-content	alxn	+1.021%	47.51 usd	46.91	+0.4800	841,201	47.51	46.91	47.03	105.00	43.78	183,835,330						
finapps-forbes-com	alxn	1.0%	$47.51	46.91	0.48	841,901	47.51	46.91	47.03	52.50	24.30	184 mil	86.4	9 bil	0.0	0.00	0.55	
finviz	alxn	1.02%	47.51			830,372			47.03	-9.50%	95.47%	183.84m	85.51	8.65b			0.55	
fool	alxn	+1.02%	$47.51	$46.91	0.48	787,302	$47.51	$46.91	$47.03	$52.50	$24.31		85.10	$8.73b				
foxbusiness	alxn		$47.51		+0.48	841,901			$47.03									
google-finance	alxn	(1.02%)	47.51	46.91	+0.48	841,901.00	47.51	46.91		52.50	24.31	183.84m	86.56	8.73b			0.55	
howthemarketworks	alxn	1.021%	47.51	46.91	0.48	841,201	47.51	46.91	47.03									
hpcwire	alxn	+1.021%	47.51 usd	46.91	+0.4800	841,201	47.51	46.91	47.03	105.00	43.78	183,835,330						
insidestocks	alxn	+0.96%	47.48	46.91	+0.45	710899	47.50	46.91					price earnings ratio: 47.72					
investopedia	alxn	+0.95 %	$47.48	46.91	+0.45				47.03									
investorguide	alxn	+1.02%	47.51	46.92	+0.48		47.51	46.91		52.50	24.305		85.66	8.734b			0.549	
marketintellisearch	alxn	1.02 %	$47.51	$46.91	0.48	832.90k	$47.51	$46.91	$47.03			183.84m	85.51	8.65b	0.0 %		0.55	
marketwatch	alxn	+1.02%	$47.20	open: 46.91	+0.48	3,939	$47.51	$46.91	$47.03	$52.50	$24.65		87.87	$8.60b			0.54	
minyanville	alxn	+1.021%	47.51 usd	46.91	+0.4800	841,201	47.51	46.91	47.03	105.00	43.78	183,835,330						
msn-money	alxn	+1.02%	47.51	46.91	+0.48	841,901	47.51	46.91	47.03	52.50	24.31	183.84 mil	87.17	8.65 bil			0.55	
nasdaq-com	alxn	1.02%	$ 47.51	$ 46.91	0.48	841,901	$ 47.51	$ 46.91	$ 47.03	$ 52.50	$ 24.305	183,835,000	86.38	$ 8,734,000,850			$ 0.55	
optimum	alxn	+0.96%	47.48 ( 3:55 pm edt)	46.91	+0.45	745,065	47.50	46.91	47.03	105.00	43.78	183.84m	86.3	8.7b			0.55	
paidcontent	alxn	+1.021%	47.51 usd	46.91	+0.4800	841,201	47.51	46.91	47.03	105.00	43.78	183,835,330						
pc-quote	alxn	1.02%	47.51	46.91	0.48	842,401	47.51	46.91	47.03	52.50	24.31	181,978,678	85.50909	8,645,807,000				
personal-wealth-biz	alxn	+1.02%	47.51	46.91		841,801	47.51	46.91	47.03	52.50	24.305		85.66			0.00	0.549	
predictwallstreet	alxn	+1.02%	47.51		+0.48	841,901												
raymond-james	alxn	1.02	47.51	46.91	0.48	841,901	47.51	46.91	47.51	52.50	24.31		41.31				1.15	
renewable-energy-world	alxn	+1.021%	47.51 usd	46.91	+0.4800	841,201	47.51	46.91	47.03	105.00	43.78	183,835,330						
screamingmedia	alxn	+1.02%	$	open: 46.91	+0.48	3,939	$47.51	$46.91	$47.03	$52.50	$24.65		87.87	$8.60b			0.54	
scroli	alxn	%	alxn			0												
simple-stock-quotes	alxn	+1.02%	last trade: 47.51		change: 0.480								p/e ratio: 85.66					
smartmoney	alxn	(1.02%)	47.51	$46.91	0.48	841,901	$47.51	$46.91	$47.03	$52.50	$24.30			8,645,800	0.00%	$0.00		
stocknod	alxn	+1.021%	47.51 usd	46.91	+0.4800	841,201	47.51	46.91	47.03	105.00	43.78	183,835,330						
stockpickr	alxn	1.02%	$47.51 0.48 | 1.02%	46.91	0.48	841.90k	47.51	46.91	47.03	52.50	24.31							
stocksmart	alxn	.0 %	$48.18	80.69	0	214,206	48.85	48.01										
stocktwits	alxn	1.02%	47.51		+0.48													
streetinsider-com	alxn	1.02%	47.51	$46.91	+0.48	787,312	$47.51	$46.91	$47.03	$105.00	$43.78		86.38				$0.55	
thecramerreport	alxn		47.51	46.91	+0.48	841801	47.51	46.91										
thestree	alxn	1.02%	$47.51	46.91	0.48	841901	47.51	46.91	47.03	-52.5	24.31	1.8383533e8		8.599816737e9				
tickerspy	alxn	1.02%	$47.51	46.91	+0.48	841,901	47.51	46.91	47.03	52.50	24.30		85.5	8.6b	0.00%	$0.00		
tmx-quotemedia	alxn	1.02%	47.510	46.910	0.480	838,799	47.510	46.910	47.030	48.990	12.153	183,835,330	85.50	8,734,016,528			0.55	
updown	alxn	1.02%	$47.51	$46.91	$0.48	838,462	$47.51	$46.91	$47.03	$105.00	$43.78	183.83b	82.12	$8.64b			0.57	
wallstreetsurvivor	alxn	1.02%	47.51	46.91	0.48	841,201	47.51	46.91		52.50	24.31		85.50	$9b			0.52	
yahoo-finance	alxn	1.02%	47.51	46.91	0.48	841,801	47.51	46.91	47.03	52.50	24.31		86.54	8.73b			0.55	
ycharts-com	alxn	+1.02%	47.51		+0.48					47.58	12.15		21.79	8.68b	0.00%		2.18	
zacks	alxn	(1.02%)	47.51		0.48	vol.  841,901	47.51	46.91		52.50	24.31		61.48	8.65 b	0.00	0.00	.76	
advfn	oyog	1.24	101.24	100.0	1.24	44071	101.308	99.5										
barchart	oyog	+1.24%	101.24	100.00	+1.24	46,611	101.31	99.50	100.00	109.99	45.17		23.09	$619.59 m			+4.31	
barrons	oyog	1.24%	101.24	100.00	+1.24	44,071	101.31	99.50				6.19 million		$622.63 million	oyog has not issued dividends in more than 1 year.			
bloomberg	oyog	1.240%	101.240	100.000	1.240	44,071	101.308	99.500		109.99	45.17	6.257mil	23.490	633.448mil			4.310	
boston-com	oyog	+1.240%	101.24 usd	100.00	+1.240	44,071	101.31	99.50	100.00	109.99	45.17	6,256,892						
bostonmerchant	oyog	+1.240%	101.24 usd	100.00	+1.240	44,071	101.31	99.50	100.00	109.99	45.17	6,256,892						
business-insider	oyog	+1.240%	101.24 usd	100.00	+1.240	44,071	101.31	99.50	100.00	109.99	45.17	6,256,892						
chron	oyog	+1.240%	101.24 usd	100.00	+1.240	44,071	101.31	99.50	100.00	109.99	45.17	6,256,892						
cio-com	oyog	+1.24%	101.24 usd	100.00	+1.240	44,071	101.31	99.50	100.00	109.99	45.17	6,256,892	23.49	633m				
cnn-money	oyog	+1.24%	101.24	100.00	+1.24	43,900	101.31	99.50	100.00				23.5	$633.5m				
easystockalterts	oyog	1.24%	101.24	100.00	+1.24	44071	101.31	99.50	100.00	109.99	45.17		23.49				4.31	
eresearch-fidelity-com	oyog	1.24%	101.2400	100.0000	1.2400	44,071	101.3080	99.5000	100.0000	109.9900	45.1700	6,257,000	23.20	$625.70m				
finance-abc7-com	oyog	+1.240%	101.24 usd	100.00	+1.240	44,071	101.31	99.50	100.00	109.99	45.17	6,256,892						
finance-abc7chicago-com	oyog	+1.240%	101.24 usd	100.00	+1.240	44,071	101.31	99.50	100.00	109.99	45.17	6,256,892						
financial-content	oyog	+1.240%	101.24 usd	100.00	+1.240	44,071	101.31	99.50	100.00	109.99	45.17	6,256,892						
finapps-forbes-com	oyog	1.2%	$101.24	100.00	1.24	44,071	101.31	99.50	100.00	109.99	45.17	6 mil	23.5	633 mil	0.0	0.00	4.31	
finviz	oyog	1.24%	101.24			43,900			100.00	-7.96%	124.13%	6.26m	23.38	633.76m			4.33	
fool	oyog	+1.24%	$101.24	$100.00	1.24	43,900	$101.31	$99.50	$100.00	$109.99	$45.17		23.10	$633.45m				
foxbusiness	oyog		$101.24		+1.24	44,071			$100.00									
google-finance	oyog	(1.24%)	101.24	100.00	+1.24	44,071.00	101.31	99.50		109.99	45.17	6.26m	23.38	633.45m			4.33	
howthemarketworks	oyog	1.24%	101.24	100	1.24	43,342	101.308	99.5	100									
hpcwire	oyog	+1.240%	101.24 usd	100.00	+1.240	44,071	101.31	99.50	100.00	109.99	45.17	6,256,892						
insidestocks	oyog	+1.24%	101.24	100.00	+1.24	44071	101.31	99.50										
investopedia	oyog	+1.24 %	$101.24	100.00	+1.24				100.00									
investorguide	oyog	+1.24%	101.24	100.00	+1.24		101.308	99.50		109.99	44.35		22.99	633.4m			4.349	
marketintellisearch	oyog	1.24 %	$101.24	$100.00	1.24	46.40k	$101.31	$100.00	$100.00			6.26m	23.09	0.63b	0.0 %		4.33	
marketwatch	oyog	+1.24%	$101.24	open: 100.00	+1.24	729	$101.31	$99.50	$100.00	$109.99	$45.17		23.54	$622.63m			4.30	
minyanville	oyog	+1.240%	101.24 usd	100.00	+1.240	44,071	101.31	99.50	100.00	109.99	45.17	6,256,892						
msn-money	oyog	+1.24%	101.24	100.00	+1.24	44,071	101.31	99.50	100.00	109.99	45.17	6.26 mil	23.33	625.69 mil			4.33	
nasdaq-com	oyog	1.24%	$ 101.24	$ 100	1.24	44,071	$ 101.308	$ 99.50	$ 100	$ 109.99	$ 45.17	6,257,000	23.49	$ 633,458,680			$ 4.31	
optimum	oyog	+1.24%	101.24 ( 4:30 pm edt)	100.00	+1.24	44,071	101.31	99.50	100.00	109.99	45.17	6.26m	23.5	633.4m			4.31	
paidcontent	oyog	+1.240%	101.24 usd	100.00	+1.240	44,071	101.31	99.50	100.00	109.99	45.17	6,256,892						
pc-quote	oyog	1.25%	101.25	100.0	1.25	44,071	101.308	99.5	100.0	109.99	45.17	6,179,753	23.04147	625,700,000				
personal-wealth-biz	oyog	+1.24%	101.24	100.00		44,071	101.308	99.50	100.00	109.99	44.35		22.99			0.00	4.349	
predictwallstreet	oyog	+1.24%	101.24		+1.24	44,071												
raymond-james	oyog	1.24	101.24	100.00	1.24	44,071	101.31	99.50	101.24	109.99	45.17		22.85				4.43	
renewable-energy-world	oyog	+1.240%	101.24 usd	100.00	+1.240	44,071	101.31	99.50	100.00	109.99	45.17	6,256,892						
screamingmedia	oyog	+1.24%	$	open: 100.00	+1.24	729	$101.31	$99.50	$100.00	$109.99	$45.17		23.54	$622.63m			4.30	
scroli	oyog	%	oyog			0												
simple-stock-quotes	oyog	+1.24%	last trade: 101.24		change: 1.240								p/e ratio: 22.99					
smartmoney	oyog	(1.24%)	101.24	$100.00	1.24	44,071	$101.31	$99.50	$100.00	$109.99	$45.17			625,700	0.00%	$0.00		
stocknod	oyog	+1.240%	101.24 usd	100.00	+1.240	44,071	101.31	99.50	100.00	109.99	45.17	6,256,892						
stockpickr	oyog	1.24%	$101.24 1.24 | 1.24%	100.00	1.24	43.90k	101.31	99.50	100.00	109.99	45.17							
stocksmart	oyog	.0 %	$89.34	94.76	0	4,566	93.87	88.83										
stocktwits	oyog	1.10%	101.10		+1.10													
streetinsider-com	oyog	1.24%	101.24	$100.00	+1.24	44,071	$101.31	$99.50	$100.00	$109.99	$45.17		23.49				$4.31	
thecramerreport	oyog		101.24	100.00	+1.24	44071	101.308	99.50										
thestree	oyog	1.24%	$101.24	100.0	1.24	43900	101.31	99.5	100.0	-109.99	45.17	6256892.0		6.22623323e8				
tickerspy	oyog	1.24%	$101.24	100.00	+1.24	43,900	101.31	99.50	100.00	109.99	45.17		23.0	625.6m	0.00%	$0.00		
tmx-quotemedia	oyog	1.24%	101.240	100.000	1.240	44,071	101.308	99.500	100.000	109.990	45.170	6,256,892	23.20	633,447,746			4.31	
updown	oyog	1.24%	$101.24	$100.00	$1.24	43,223	$101.31	$99.50	$100.00	$109.99	$45.17	6.25b	22.49	$626m			4.45	
wallstreetsurvivor	oyog	1.24%	101.24	100.00	1.24	43,342	101.31	99.50		109.99	45.17		23.20	$626m			2.27	
yahoo-finance	oyog	1.24%	101.24	100.00	1.24	44,071	101.31	99.50	100.00	109.99	45.17		23.28	633.36m			4.35	
ycharts-com	oyog	+1.10%	101.10		+1.10					109.99	45.17		23.40	618.73m	0.00%		4.32	
zacks	oyog	(1.24%)	101.24		1.24	vol.  44,071	101.31	99.50		109.99	45.17		23.2	625.70 m	0.00	0.00	4.31	
advfn	mdso	0.84	24.07	23.87	0.2	128911	24.1471	23.71										
barchart	mdso	+0.84%	24.07	23.87	+0.20	140,813	24.14	23.71	23.87	27.39	14.75		22.81	$581.05 m			+1.01	
barrons	mdso	0.84%	24.07	23.87	+0.20	128,084	24.147	23.71				24.06 million		$570.01 million	mdso has not issued dividends in more than 1 year.			
bloomberg	mdso	0.838%	24.070	23.870	0.200	128,911	24.147	23.710		27.39	14.75	24.266mil	21.882	584.079mil			1.100	
boston-com	mdso	+0.8379%	24.07 usd	23.87	+0.2000	128,911	24.15	23.71	23.87	27.39	14.75	24,265,835						
bostonmerchant	mdso	+0.8379%	24.07 usd	23.87	+0.2000	128,911	24.15	23.71	23.87	27.39	14.75	24,265,835						
business-insider	mdso	+0.8379%	24.07 usd	23.87	+0.2000	128,911	24.15	23.71	23.87	27.39	14.75	24,265,835						
chron	mdso	+0.8379%	24.07 usd	23.87	+0.2000	128,084	24.15	23.71	23.87	27.39	14.75	24,265,835						
cio-com	mdso	+0.84%	24.07 usd	23.87	+0.2000	128,084	24.15	23.71	23.87	27.39	14.75	24,265,835	23.83	584m				
cnn-money	mdso	+0.84%	24.07	23.87	+0.20	124,886	24.15	23.71	23.87				23.8	$584.1m				
easystockalterts	mdso	0.84%	24.07	23.87	+0.20	128084	24.15	23.71	23.87	27.39	14.75		23.83				1.01	
eresearch-fidelity-com	mdso	0.84%	24.0700	23.8700	0.2000	128,084	24.1471	23.7100	23.8700	27.3900	14.7500	24,266,000	23.63	$579.23m				
finance-abc7-com	mdso	+0.8379%	24.07 usd	23.87	+0.2000	128,084	24.15	23.71	23.87	27.39	14.75	24,265,835						
finance-abc7chicago-com	mdso	+0.8379%	24.07 usd	23.87	+0.2000	128,084	24.15	23.71	23.87	27.39	14.75	24,265,835						
financial-content	mdso	+0.8379%	24.07 usd	23.87	+0.2000	128,084	24.15	23.71	23.87	27.39	14.75	24,265,835						
finapps-forbes-com	mdso	0.8%	$24.07	23.87	0.20	128,084	24.15	23.71	23.87	27.39	14.75	24 mil	23.8	584 mil	0.0	0.00	1.01	
finviz	mdso	0.84%	24.07			128,084			23.87	-12.12%	63.19%	24.27m	23.87	579.32m			1.00	
fool	mdso	+0.84%	$24.07	$23.87	0.20	128,084	$24.15	$23.71	$23.87	$27.39	$14.75		23.30	$584.08m				
foxbusiness	mdso		$24.07		+0.20	128,911			$23.87									
google-finance	mdso	(0.84%)	24.07	23.87	+0.20	128,084.00	24.15	23.71		27.39	14.75	24.27m	24.17	584.08m			1.00	
howthemarketworks	mdso	0.838%	24.07	23.87	0.2	124,886	24.1471	23.71	23.87									
hpcwire	mdso	+0.8379%	24.07 usd	23.87	+0.2000	128,084	24.15	23.71	23.87	27.39	14.75	24,265,835						
insidestocks	mdso	+0.84%	24.07	23.87	+0.20	128084	24.15	23.71					price earnings ratio: 25.34					
investopedia	mdso	+0.84 %	$24.07	23.87	+0.20				23.87									
investorguide	mdso	+0.84%	24.07	23.82	+0.20		24.1471	23.71		27.39	13.44		24.04	584.1m			0.993	
marketintellisearch	mdso	0.84 %	$24.07	$23.82	0.20	137.50k	$24.15	$23.87	$23.87			24.27m	23.87	0.58b	0.0 %		1.00	
marketwatch	mdso	+0.84%	$24.07	open: 23.87	+0.20	4,025	$24.15	$23.71	$23.87	$27.39	$14.75		24.73	$570.01m			0.97	
minyanville	mdso	+0.8379%	24.07 usd	23.87	+0.2000	128,084	24.15	23.71	23.87	27.39	14.75	24,265,835						
msn-money	mdso	+0.84%	24.07	23.87	+0.20	128,084	24.15	23.71	23.87	27.39	14.75	24.27 mil	24.07	579.23 mil			1.00	
nasdaq-com	mdso	0.84%	$ 24.07	$ 23.87	0.20	128,084	$ 24.1471	$ 23.71	$ 23.87	$ 27.39	$ 14.75	24,266,000	23.83	$ 584,082,620			$ 1.01	
optimum	mdso	+0.84%	24.07 ( 4:30 pm edt)	23.87	+0.20	128,084	24.15	23.71	23.87	27.39	14.75	24.27m	23.8	584.1m			1.01	
paidcontent	mdso	+0.8379%	24.07 usd	23.87	+0.2000	128,084	24.15	23.71	23.87	27.39	14.75	24,265,835						
pc-quote	mdso	0.84%	24.07	23.87	0.20	128,911	24.1471	23.71	23.87	27.39	14.75	24,064,371	23.87	579,229,000				
personal-wealth-biz	mdso	+0.84%	24.07	23.82		128,911	24.1471	23.71	23.87	27.39	13.44		24.04			0.00	0.993	
predictwallstreet	mdso	+0.84%	24.07		+0.20	128,084												
raymond-james	mdso	0.84	24.07	23.87	0.20	128,084	24.15	23.71	24.07	27.39	14.75		23.14				1.04	
renewable-energy-world	mdso	+0.8379%	24.07 usd	23.87	+0.2000	128,084	24.15	23.71	23.87	27.39	14.75	24,265,835						
screamingmedia	mdso	+0.84%	$	open: 23.87	+0.20	4,025	$24.15	$23.71	$23.87	$27.39	$14.75		24.73	$570.01m			0.97	
scroli	mdso	%	mdso			0												
simple-stock-quotes	mdso	+0.84%	last trade: 24.07		change: 0.200								p/e ratio: 24.04					
smartmoney	mdso	(0.84%)	24.07	$23.87	0.20	128,084	$24.15	$23.71	$23.87	$27.39	$14.75			579,200	0.00%	$0.00		
stocknod	mdso	+0.8379%	24.07 usd	23.87	+0.2000	128,084	24.15	23.71	23.87	27.39	14.75	24,265,835						
stockpickr	mdso	0.84%	$24.07 0.20 | 0.84%	23.87	0.20	128.08k	24.15	23.71	23.87	27.39	14.75							
stocksmart	mdso	.0 %	$22.95	23.82	0	12,949	23.13	22.75										
stocktwits	mdso	0.84%	24.07		+0.20													
streetinsider-com	mdso	0.84%	24.07	$23.87	+0.20	128,084	$24.15	$23.71	$23.87	$27.39	$14.75		23.83				$1.01	
thecramerreport	mdso		24.07	23.82	+0.20	128084	24.1471	23.71										
thestree	mdso	0.84%	$24.07	23.87	0.2	128084	24.15	23.71	23.87	-27.39	14.75	2.4265835e7		5.70004464e8				
tickerspy	mdso	0.84%	$24.07	23.87	+0.20	128,084	24.15	23.71	23.87	27.39	14.75		23.9	578.5m	0.00%	$0.00		
tmx-quotemedia	mdso	0.84%	24.070	23.870	0.200	128,911	24.147	23.710	23.870	27.390	14.750	24,265,835	23.60	584,078,648			1.01	
updown	mdso	0.84%	$24.07	$23.87	$0.20	124,886	$24.15	$23.71	$23.87	$27.39	$14.75	24.26b	22.87	$579m			1.04	
wallstreetsurvivor	mdso	0.84%	24.07	23.87	0.20	124,886	24.15	23.71		27.39	14.75		23.60	$579m			0.95	
yahoo-finance	mdso	0.84%	24.07	23.82	0.20	128,084	24.15	23.71	23.87	27.39	14.32		24.24	584.06m			0.99	
ycharts-com	mdso	+0.84%	24.07		+0.20					27.39	14.75		23.83	581.05m	0.00%		1.01	
zacks	mdso	(0.84%)	24.07		0.20	vol.  128,084	24.15	23.71		27.39	14.75		23.17	579.23 m	0.00	0.00	1.03	
advfn	hog	2.73	42.09	41.08	1.12	3484585	42.18	40.97										
barchart	hog	+2.73%	42.09	41.08	+1.12	3,484,585	42.18	40.97	40.97	43.01	21.01		29.86	$9.90 b	1.27%	$0.50	+0.99	
barrons	hog	2.73%	42.09	41.08	+1.12	3.459m	42.18	40.97				234.79 million		$9.31 billion	1.19%	$0.12		
bloomberg	hog	2.734%	42.090	41.080	1.120	3,484,585	42.180	40.970		43.15	21.26	236.272mil	21.366	9,944.694mil	1.011	0.125 regular cash	1.970	
boston-com	hog	+2.734%	42.09 usd	41.08	+1.120	3,484,585	42.18	40.97	40.97	43.15	21.26	236,272,140						
bostonmerchant	hog	+2.734%	42.09 usd	41.08	+1.120	3,484,585	42.18	40.97	40.97	43.15	21.26	236,272,140						
business-insider	hog	+2.734%	42.09 usd	41.08	+1.120	3,484,585	42.18	40.97	40.97	43.15	21.26	236,272,140						
chron	hog	+2.734%	42.09 usd	41.08	+1.120	3,464,085	42.18	40.97	40.97	43.15	21.26	236,272,140						
cio-com	hog	+2.73%	42.09 usd	41.08	+1.120	3,464,085	42.18	40.97	40.97	43.15	21.26	236,272,140	31.89	10b	1.3	0.5		
cnn-money	hog	+2.73%	42.09	41.08	+1.12	3,463,385	42.18	40.97	40.97				31.9	$9.9b	1.19%			
easystockalterts	hog	2.73%	42.09	41.08	+1.12	3464085	42.18	40.97	40.97	43.15	21.26		31.89				1.32	
eresearch-fidelity-com	hog	2.73%	42.0900	41.0800	1.1200	3,464,085	42.1800	40.9700	40.9700	43.1500	21.2600	236,272,000	31.04	$9.68b	1.22%	$0.125000		
finance-abc7-com	hog	+2.734%	42.09 usd	41.08	+1.120	3,464,085	42.18	40.97	40.97	43.15	21.26	236,272,140						
finance-abc7chicago-com	hog	+2.734%	42.09 usd	41.08	+1.120	3,464,085	42.18	40.97	40.97	43.15	21.26	236,272,140						
financial-content	hog	+2.734%	42.09 usd	41.08	+1.120	3,464,085	42.18	40.97	40.97	43.15	21.26	236,272,140						
finapps-forbes-com	hog	2.7%	$42.09	41.08	1.12	3,464,085	42.18	40.97	40.97	43.15	21.26	236 mil	42.5	10 bil	1.2	0.50	0.99	
finviz	hog	2.73%	42.09			3,464,085			40.97	-2.13%	100.40%	236.27m	31.89	9.94b		0.50	1.32	
fool	hog	+2.73%	$42.09	$41.08	1.12	3,463,385	$42.18	$40.97	$40.97	$43.15	$21.26		39.80	$9.94b	1.70%	0.50		
foxbusiness	hog		$42.09		+1.12	3,484,585			$40.97									
google-finance	hog	(2.73%)	42.09	41.08	+1.12	3.46m	42.18	40.97		43.15	21.26	236.27m	31.94	9.94b	1.19	0.12	1.32	
howthemarketworks	hog	2.734%	42.09	41.08	1.12	3,459,295	42.18	40.97	40.97									
hpcwire	hog	+2.734%	42.09 usd	41.08	+1.120	3,484,585	42.18	40.97	40.97	43.15	21.26	236,272,140						
insidestocks	hog	+2.73%	42.09	41.08	+1.12	3459495	42.18	40.97					price earnings ratio: 31.89					
investopedia	hog	+2.73 %	$42.09	41.08	+1.12				40.97									
investorguide	hog	+2.73%	42.09	41.08	+1.12		42.18	40.97		43.15	21.26		40.97	9.945b			1.00	
marketintellisearch	hog	2.73 %	$42.09	$41.08	1.12	3432.40k	$42.18	$40.97	$40.97			236.27m	31.04	9.68b	1.22 %		1.32	
marketwatch	hog	+2.73%	$41.68	open: 41.08	+1.12	29,918	$42.18	$40.97	$40.97	$43.15	$21.26		32.01	$9.31b	1.19%	0.13	1.31	
minyanville	hog	+2.734%	42.09 usd	41.08	+1.120	3,464,085	42.18	40.97	40.97	43.15	21.26	236,272,140						
msn-money	hog	+2.73%	42.09	41.08	+1.12	3.46 mil	42.18	40.97	40.97	43.15	21.26	236.27 mil	31.65	9.68 bil	1.22%	0.50	0.99	
nasdaq-com	hog	2.73%	$ 42.09		1.12	3,464,085	$ 42.18	$ 40.97	$ 40.97	$ 43.15	$ 21.26	236,272,000	42.52	$ 9,944,688,480	1.22 %	$0.500000	$ 0.99	
optimum	hog	+2.73%	42.09 ( 4:15 pm edt)	41.08	+1.12	3,464,085	42.18	40.97	40.97	43.15	21.26	236.27m	31.9	9.9b	1.19	0.50	1.32	
paidcontent	hog	+2.734%	42.09 usd	41.08	+1.120	3,464,085	42.18	40.97	40.97	43.15	21.26	236,272,140						
pc-quote	hog	2.73%	42.09	41.08	1.12	3,484,585	42.18	40.97	40.97	43.15	21.26	229,984,866	30.80451	9,680,063,000		0.125		
personal-wealth-biz	hog	+2.73%	42.09	41.08		3,484,585	42.18	40.97	40.97	43.15	21.26		40.97		1.04	0.425	1.00	
predictwallstreet	hog	+2.73%	42.09		+1.12	3,464,085												
raymond-james	hog	2.73	42.09	41.08	1.12	3,464,085	42.18	40.97	42.09	43.15	21.26		31.65				1.33	
renewable-energy-world	hog	+2.734%	42.09 usd	41.08	+1.120	3,464,085	42.18	40.97	40.97	43.15	21.26	236,272,140						
screamingmedia	hog	+2.73%	$	open: 41.08	+1.12	29,918	$42.18	$40.97	$40.97	$43.15	$21.26		32.01	$9.31b	1.19%	0.13	1.31	
scroli	hog	2.73%	hog 42.09	41.08	1.12	3,070,717	42.18	40.97	40.97	43.15	21.26		31.94				1.32	
simple-stock-quotes	hog	+2.73%	last trade: 42.09		change: 1.120								p/e ratio: 40.97					
smartmoney	hog	(2.73%)	42.09	$41.08	1.12	3,484,585	$42.18	$40.97	$40.97	$43.15	$21.26			9,680,100	1.22%	$0.13		
stocknod	hog	+2.734%	42.09 usd	41.08	+1.120	3,484,585	42.18	40.97	40.97	43.15	21.26	236,272,140						
stockpickr	hog	2.73%	$42.09 1.12 | 2.73%	41.12	1.12	3.46m	42.18	40.97	40.97	43.15	21.26							
stocksmart	hog	.0 %	$35.99	34.6	0	113,168	37.24	35.99										
stocktwits	hog	2.73%	42.09		+1.12													
streetinsider-com	hog	2.73%	42.09	$41.08	+1.12	3,464,085	$42.18	$40.97	$40.97	$43.15	$21.26		31.89				$1.32	
thecramerreport	hog		42.09	41.08	+1.12	3464085	42.18	40.97										
thestree	hog	2.73%	$42.09	41.12	1.12	3463385	42.18	40.97	40.97	-43.15	21.26	2.3627214e8		9.311485037e9				
tickerspy	hog	2.73%	$42.09	41.08	+1.12	3,464,085	42.18	40.97	40.97	43.15	21.26		30.8	9.6b	1.22%	$0.12		
tmx-quotemedia	hog	2.73%	42.090	41.080	1.120	3,484,585	42.180	40.970	40.970	43.150	21.260	236,272,140	41.40	9,944,694,373	1.220	0.125 usd	0.99	
updown	hog	2.73%	$42.09	$41.08	$1.12	3,454,567	$42.18	$40.97	$40.97	$43.15	$21.26	236.27b	41.16	$9.68b			1.00	
wallstreetsurvivor	hog	2.73%	42.09	41.08	1.12	3,459,295	42.18	40.97		43.15	21.26		41.40	$10b	1.20%	0.40 -	0.63	
yahoo-finance	hog	2.73%	42.09	41.08	1.12	3,464,085	42.18	40.97	40.97	43.15	21.26		42.09	9.94b	1.30%	0.50	1.00	
ycharts-com	hog	+2.68%	42.09		+1.10					43.15	21.26		42.52	9.90b	1.36%		0.99	
zacks	hog	(2.73%)	42.09		1.12	vol.  3,464,085	42.18	40.97		43.15	21.26		31.04	9.68 b	1.22	0.50	1.32	
advfn	vz	1.53	37.8	37.06	0.57	14719805	37.865	37.06										
barchart	vz	+1.53%	37.80	37.06	+0.57	14,663,047	37.87	37.06	37.23	38.46	24.96		16.77	$105.84 b	5.31%	$1.95	+1.68	
barrons	vz	1.53%	37.80	37.06	+0.57	14.615m	37.865	37.06				2.83 billion		$103.88 billion	5.16%	$0.49		
bloomberg	vz	1.531%	37.800	37.060	0.570	14,719,805	37.865	37.060		38.95	25.79	2,829.078mil	17.281	107,066.500mil	5.132	0.488 regular cash	2.190	
boston-com	vz	+1.531%	37.80 usd	37.06	+0.5700	14,719,805	37.87	37.06	37.23	60.00	10.00	2,829,078,226						
bostonmerchant	vz	+1.531%	37.80 usd	37.06	+0.5700	14,719,805	37.87	37.06	37.23	60.00	10.00	2,829,078,226						
business-insider	vz	+1.531%	37.80 usd	37.06	+0.5700	14,719,805	37.87	37.06	37.23	60.00	10.00	2,829,078,226						
chron	vz	+1.531%	37.80 usd	37.06	+0.5700	14,719,805	37.87	37.06	37.23	60.00	10.00	2,829,078,226						
cio-com	vz	+1.53%	37.80 usd	37.06	+0.5700	14,719,805	37.87	37.06	37.23	60.00	10.00	2,829,078,226	30.00	107b	5.4	1.95		
cnn-money	vz	+1.53%	37.80	37.06	+0.57	14,719,505	37.87	37.06	37.23				30.0	$106.9b	5.16%			
easystockalterts	vz	1.48%	37.78	37.06	+0.55	13734652	37.87	37.06	37.23	38.78	25.99		29.98				1.26	
eresearch-fidelity-com	vz	1.53%	37.8000	37.0600	0.5700	13,744,486	37.8650	37.0600	37.2300	38.9500	25.9900	2,829,078,000	29.31	$105.33b	5.24%	$0.487500		
finance-abc7-com	vz	+1.531%	37.80 usd	37.06	+0.5700	14,715,340	37.87	37.06	37.23	60.00	10.00	2,829,078,226						
finance-abc7chicago-com	vz	+1.531%	37.80 usd	37.06	+0.5700	14,715,340	37.87	37.06	37.23	60.00	10.00	2,829,078,226						
financial-content	vz	+1.531%	37.80 usd	37.06	+0.5700	14,715,340	37.87	37.06	37.23	60.00	10.00	2,829,078,226						
finapps-forbes-com	vz	1.5%	$37.80	37.06	0.57	14,720,405	37.87	37.06	37.23	38.95	25.78	2.83 bil	22.5	107 bil	5.2	1.95	1.68	
finviz	vz	1.53%	37.80			13,745,086			37.23	-1.70%	51.44%	2.83b	29.78	105.33b		1.95	1.25	
fool	vz	+1.63%	$37.83	$37.06	0.61	12,092,198	$37.87	$37.06	$37.23	$38.95	$25.99		29.10	$107.04b	6.50%	1.95		
foxbusiness	vz		$37.80		+0.57	14,719,905			$37.23									
google-finance	vz	(1.53%)	37.80	37.06	+0.57	14.72m	37.87	37.06		38.95	25.99	2.80b	30.21	105.84b	5.16	0.49	1.25	
howthemarketworks	vz	1.531%	37.8	37.06	0.57	14,703,252	37.865	37.06	37.23									
hpcwire	vz	+1.531%	37.80 usd	37.06	+0.5700	14,719,805	37.87	37.06	37.23	60.00	10.00	2,829,078,226						
insidestocks	vz	+1.64%	37.84	37.06	+0.61	12629065	37.87	37.06					price earnings ratio: 17.28					
investopedia	vz	+1.58 %	$37.82	37.06	+0.59				37.23									
investorguide	vz	+1.53%	37.80	37.06	+0.57		37.865	37.06		38.95	25.99		29.78	106.9b			1.25	
marketintellisearch	vz	1.48 %	$37.78	$37.06	0.55	13591.40k	$37.87	$37.06	$37.23			2829.08m	29.78	105.33b	5.24 %		1.25	
marketwatch	vz	+1.53%	$37.68	open: 37.06	+0.57	129,829	$37.87	$37.06	$37.23	$38.95	$25.99		22.50	$103.88b	5.16%	0.49	1.68	
minyanville	vz	+1.531%	37.80 usd	37.06	+0.5700	14,719,805	37.87	37.06	37.23	60.00	10.00	2,829,078,226						
msn-money	vz	+1.53%	37.80	37.06	+0.57	14.72 mil	37.87	37.06	37.23	38.95	25.99	2.83 bil	30.24	105.33 bil	5.24%	1.95	1.25	
nasdaq-com	vz	1.5%	$ 37.79		0.56	13,094,500	$ 37.865	$ 37.06	$ 37.23	$ 38.95	$ 25.99	2,967,610,000	22.49	$ 112,145,981,900	5.24 %	$1.950000	$ 1.68	
optimum	vz	+1.61%	37.83 ( 3:55 pm edt)	37.06	+0.60	12,693,901	37.87	37.06	37.23	38.78	25.99	2.83b	30.0	107.0b	5.15	1.95	1.26	
paidcontent	vz	+1.531%	37.80 usd	37.06	+0.5700	14,719,805	37.87	37.06	37.23	60.00	10.00	2,829,078,226						
pc-quote	vz	1.53%	37.8	37.06	0.57	14,731,355	37.865	37.06	37.23	38.95	25.99	2,786,417,196	29.784	105,326,570,000		0.4875		
personal-wealth-biz	vz	+1.53%	37.80	37.06		14,720,505	37.865	37.06	37.23	38.95	25.99		29.78		5.21	1.939	1.25	
predictwallstreet	vz	+1.39%	37.23		+0.51	20,554,052												
raymond-james	vz	1.53	37.80	37.06	0.57	14,719,805	37.87	37.06	37.80	38.95	25.99		29.76				1.27	
renewable-energy-world	vz	+1.531%	37.80 usd	37.06	+0.5700	14,719,805	37.87	37.06	37.23	60.00	10.00	2,829,078,226						
screamingmedia	vz	+1.53%	$	open: 37.06	+0.57	129,829	$37.87	$37.06	$37.23	$38.95	$25.99		22.50	$103.88b	5.16%	0.49	1.68	
scroli	vz	1.53%	vz 37.80	37.06	0.57	12,111,817	37.87	37.06	37.23	38.95	25.99		30.21				1.25	
simple-stock-quotes	vz	+1.53%	last trade: 37.80		change: 0.570								p/e ratio: 29.78					
smartmoney	vz	(1.53%)	37.80	$37.06	0.57	14,719,805	$37.86	$37.06	$37.23	$38.95	$25.99			105,326,600	5.24%	$0.49		
stocknod	vz	+1.531%	37.80 usd	37.06	+0.5700	14,719,805	37.87	37.06	37.23	60.00	10.00	2,829,078,226						
stockpickr	vz	1.53%	$37.80 0.57 | 1.53%	37.06	0.57	13.16m	37.86	37.06	37.23	38.95	25.99							
stocksmart	vz	.0 %	$36.29	35.65	0	1,021,827	36.87	36.22										
stocktwits	vz	1.45%	37.77		+0.54													
streetinsider-com	vz	1.48%	37.78	$37.06	+0.55	13,734,652	$37.87	$37.06	$37.23	$38.78	$25.99		29.98				$1.26	
thecramerreport	vz		37.80	37.06	+0.57	14720405	37.865	37.06										
thestree	vz	1.53%	$37.8	37.06	0.57	13163185	37.86	37.06	37.23	-38.95	25.99	2.829078226e9		1.03883752459e11				
tickerspy	vz	1.50%	$37.79	37.06	+0.56	13,104,048	37.87	37.06	37.23	38.95	25.99		29.8	105.3b	5.24%	$0.49		
tmx-quotemedia	vz	1.53%	37.800	37.060	0.570	14,719,905	37.865	37.060	37.230	38.950	25.990	2,829,078,226	29.50	106,939,156,943	5.238	0.488 usd	1.26	
updown	vz	1.53%	$37.80	$37.06	$0.57	14,614,752	$37.87	$37.06	$37.23	$38.95	$25.99	2829.07b	29.71	$105.32b			1.25	
wallstreetsurvivor	vz	1.53%	37.80	37.06	0.57	14,703,252	37.87	37.06		38.95	25.80		29.50	$105b	5.20%	1.91 -	0.90	
yahoo-finance	vz	1.53%	37.80	37.06	0.57	14,720,405	37.87	37.06	37.23	38.95	25.99		30.24	106.94b	5.30%	1.95	1.25	
ycharts-com	vz	+1.50%	37.77		+0.56					38.95	25.99		30.22	105.76b	5.42%		1.25	
zacks	vz	(1.53%)	37.80		0.57	vol.  14,719,505	37.87	37.06		38.95	25.80		17	105.33 b	5.24	1.95	2.19	
advfn	iilg	2.26	14.0	13.71	0.31	414001	14.12	13.6										
barchart	iilg	+2.26%	14.00	13.71	+0.31	433,582	14.12	13.60	13.69	17.94	11.61		19.04	$801.92 m			+0.70	
barrons	iilg	2.26%	14.00	13.71	+0.31	412,281	14.12	13.60				57.76 million		$776.87 million	iilg has not issued dividends in more than 1 year.			
bloomberg	iilg	2.264%	14.000	13.710	0.310	414,001	14.120	13.600		17.94	11.61	57.455mil	19.718	804.364mil			0.710	
boston-com	iilg	+2.264%	14.00 usd	13.71	+0.3100	414,001	14.12	13.60	13.69	17.94	11.61	57,461,327						
bostonmerchant	iilg	+2.264%	14.00 usd	13.71	+0.3100	414,001	14.12	13.60	13.69	17.94	11.61	57,461,327						
business-insider	iilg	+2.264%	14.00 usd	13.71	+0.3100	414,001	14.12	13.60	13.69	17.94	11.61	57,461,327						
chron	iilg	+2.264%	14.00 usd	13.71	+0.3100	412,421	14.12	13.60	13.69	17.94	11.61	57,461,327						
cio-com	iilg	+2.26%	14.00 usd	13.71	+0.3100	412,421	14.12	13.60	13.69	17.94	11.61	57,461,327	20.29	804m				
cnn-money	iilg	+2.26%	14.00	13.71	+0.31	406,678	14.12	13.60	13.69				20.3	$804.5m				
easystockalterts	iilg	2.26%	14.00	13.71	+0.31	412421	14.12	13.60	13.69	17.94	11.61		20.29				0.69	
eresearch-fidelity-com	iilg	2.26%	14.0000	13.7100	0.3100	412,421	14.1200	13.6000	13.6900	17.9400	11.6100	57,461,000	19.56	$786.64m				
finance-abc7-com	iilg	+2.264%	14.00 usd	13.71	+0.3100	412,421	14.12	13.60	13.69	17.94	11.61	57,461,327						
finance-abc7chicago-com	iilg	+2.264%	14.00 usd	13.71	+0.3100	412,421	14.12	13.60	13.69	17.94	11.61	57,461,327						
financial-content	iilg	+2.264%	14.00 usd	13.71	+0.3100	412,421	14.12	13.60	13.69	17.94	11.61	57,461,327						
finapps-forbes-com	iilg	2.3%	$14.00	13.71	0.31	412,421	14.12	13.60	13.69	17.94	11.61	57 mil	20.0	804 mil	0.0	0.00	0.70	
finviz	iilg	2.26%	14.00			412,421			13.69	-21.96%	20.59%	57.46m	20.29	804.44m			0.69	
fool	iilg	+2.26%	$14.00	$13.71	0.31	412,281	$14.12	$13.60	$13.69	$17.94	$11.61		19.60	$804.46m				
foxbusiness	iilg		$14.00		+0.31	414,001			$13.69									
google-finance	iilg	(2.26%)	14.00	13.71	+0.31	412,421.00	14.12	13.60		17.94	11.61	57.46m	20.17	804.46m			0.69	
howthemarketworks	iilg	2.264%	14	13.71	0.31	403,786	14.12	13.6	13.69									
hpcwire	iilg	+2.264%	14.00 usd	13.71	+0.3100	414,001	14.12	13.60	13.69	17.94	11.61	57,461,327						
insidestocks	iilg	+2.26%	14.00	13.71	+0.31	414001	14.12	13.60										
investopedia	iilg	+2.26 %	$14.00	13.71	+0.31				13.69									
investorguide	iilg	+2.26%	14.00	13.71	+0.31		14.12	13.60		17.94	11.61		19.81	804.5m			0.691	
marketintellisearch	iilg	2.26 %	$14.00	$13.71	0.31	399.70k	$14.12	$13.60	$13.69			57.46m	19.84	0.79b	0.0 %		0.69	
marketwatch	iilg	+2.26%	$14.01	open: 13.71	+0.31	29,268	$14.12	$13.60	$13.69	$17.94	$11.61		20.23	$776.87m			0.69	
minyanville	iilg	+2.264%	14.00 usd	13.71	+0.3100	412,421	14.12	13.60	13.69	17.94	11.61	57,461,327						
msn-money	iilg	+2.26%	14.00	13.71	+0.31	412,421	14.12	13.60	13.69	17.94	11.61	57.46 mil	20.29	786.65 mil			0.69	
nasdaq-com	iilg	2.26%	$ 14	$ 13.71	0.31	412,421	$ 14.12	$ 13.60	$ 13.69	$ 17.94	$ 11.61	57,461,000	20	$ 804,454,000			$ 0.70	
optimum	iilg	+2.26%	14.00 ( 4:30 pm edt)	13.71	+0.31	412,421	14.12	13.60	13.69	17.94	11.61	57.46m	20.3	804.5m			0.69	
paidcontent	iilg	+2.264%	14.00 usd	13.71	+0.3100	412,421	14.12	13.60	13.69	17.94	11.61	57,461,327						
pc-quote	iilg	2.26%	14.0	13.71	0.31	414,001	14.12	13.6	13.69	17.94	11.61	56,188,650	19.84058	786,641,000				
personal-wealth-biz	iilg	+2.26%	14.00	13.71		414,001	14.12	13.60	13.69	17.94	11.61		19.81			0.00	0.691	
predictwallstreet	iilg	+2.26%	14.01		+0.31	412,421												
raymond-james	iilg	2.26	14.00	13.71	0.31	412,421	14.12	13.60	14.00	17.94	11.61		20.00				0.70	
renewable-energy-world	iilg	+2.264%	14.00 usd	13.71	+0.3100	412,421	14.12	13.60	13.69	17.94	11.61	57,461,327						
screamingmedia	iilg	+2.26%	$	open: 13.71	+0.31	29,268	$14.12	$13.60	$13.69	$17.94	$11.61		20.23	$776.87m			0.69	
scroli	iilg	%	iilg			0												
simple-stock-quotes	iilg	+2.26%	last trade: 14.00		change: 0.310								p/e ratio: 19.81					
smartmoney	iilg	(2.26%)	14.00	$13.71	0.31	414,001	$14.12	$13.60	$13.69	$17.94	$11.61			786,600	0.00%	$0.00		
stocknod	iilg	+2.264%	14.00 usd	13.71	+0.3100	414,001	14.12	13.60	13.69	17.94	11.61	57,461,327						
stockpickr	iilg	2.26%	$14.00 0.31 | 2.26%	13.71	0.31	412.28k	14.12	13.60	13.69	17.94	11.61							
stocksmart	iilg	.0 %	$13.245	16.52	0	18,284	13.51	13.245										
stocktwits	iilg	2.26%	14.00		+0.31													
streetinsider-com	iilg	2.26%	14.00	$13.71	+0.31	412,421	$14.12	$13.60	$13.69	$17.94	$11.61		20.29				$0.69	
thecramerreport	iilg		14.00	13.71	+0.31	412421	14.12	13.60										
thestree	iilg	2.26%	$14.0	13.71	0.31	412281	14.12	13.6	13.69	-17.94	11.61	5.7461327e7		7.76877141e8				
tickerspy	iilg	2.26%	$14.00	13.71	+0.31	412,421	14.12	13.60	13.69	17.94	11.61		19.8	786.5m	0.00%	$0.00		
tmx-quotemedia	iilg	2.26%	14.000	13.710	0.310	414,001	14.120	13.600	13.690	17.940	11.610	57,461,327	19.80	804,458,578			0.69	
updown	iilg	2.26%	$14.00	$13.71	$0.31	384,593	$14.12	$13.60	$13.69	$17.94	$11.61	57.46b	19.42	$787m			0.70	
wallstreetsurvivor	iilg	2.26%	14.00	13.71	0.31	403,786	14.12	13.60		17.94	11.61		19.80	$787m			0.73	
yahoo-finance	iilg	2.26%	14.00	13.71	0.31	412,421	14.12	13.60	13.69	17.94	11.61		20.26	804.45m			0.69	
ycharts-com	iilg	+2.26%	14.00		+0.31					17.94	11.61		20.29	801.92m	0.00%		0.69	
zacks	iilg	(2.26%)	14.00		0.31	vol.  412,421	14.12	13.60		17.94	11.61		19.28	786.64 m	0.00	0.00	.71	
advfn	mot				free motorola annual company report													
barrons	mot	1.00%	46.50	46.13	+0.46	5.527m	46.51	45.96				338.12 million		$15.54 billion	msi has not issued dividends in more than 1 year.			
bloomberg	mot																	
boston-com	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.360	2,349,684,188						
bostonmerchant	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.360	2,349,684,188						
business-insider	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.360	2,349,684,188						
chron	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.360	2,349,684,188						
cio-com	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.360	2,349,684,188	56.94	21b				
cnn-money	mot	+1.00%	46.50	46.13	+0.46	5,529,939	46.51	45.96	46.04				22.0	$15.8b				
easystockalterts	mot	0.00%	9.11	14.97	+0.00	91297	9.11	9.11	9.11	9.23	6.04		56.94				0.16	
finance-abc7-com	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.360	2,349,684,188						
finance-abc7chicago-com	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.360	2,349,684,188						
financial-content	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.360	2,349,684,188						
fool	mot																	
foxbusiness	mot																	
google-finance	mot	(1.00%)	46.50	46.13	+0.46	5.54m	46.51	45.96		64.61	36.52	337.55m	30.69	15.70b			1.52	
howthemarketworks	mot																	
hpcwire	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.360	2,349,684,188						
insidestocks	mot																	
investorguide	mot		0.00															
marketintellisearch	mot	0.43 %	$4.67	$4.58	0.02	251.60k	$4.68	$4.51	$4.65						%			
marketwatch	mot	+1.00%	$46.43	open: 46.13	+0.46	15,499	$46.51	$45.96	$46.04	$47.91	$26.58		21.60	$15.61b			2.15	
minyanville	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.360	2,349,684,188						
msn-money	mot	+1.00%	46.50	46.13	+0.46	5.54 mil	46.51	45.96	46.04	64.61	36.52	339.53 mil	30.59	15.63 bil			3.11	
paidcontent	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.360	2,349,684,188						
pc-quote	mot	0.00%				0						0		0				
personal-wealth-biz	mot					0												
raymond-james	mot																	
renewable-energy-world	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.360	2,349,684,188						
screamingmedia	mot	+1.00%	$	open: 46.13	+0.46	15,499	$46.51	$45.96	$46.04	$47.91	$26.58		21.60	$15.61b			2.15	
scroli	mot	%	mot			0												
simple-stock-quotes	mot		last trade: 0.00		change: 0.000													
smartmoney	mot																	
stocknod	mot	0.00%	9.110 usd		+0.00	0	9.110	9.110	9.110	9.180	6.360	2,349,684,188						
stockpickr	mot	0.44%	$63.77 0.28 | 0.44%	63.70	0.28	4.52m	64.61	63.56	63.49	9.23	6.04							
stocksmart	mot	%	$9.1	8.91		2,856,493	9.23	9.09										
stocktwits	mot	0.33%	9.10		+0.03													
streetinsider-com	mot	-0%	9.11	$14.97		91,297	$9.11	$9.11	$9.11	$9.23	$6.04		56.94				$0.16	
thecramerreport	mot		0.00															
thestree	mot	0.44%	$63.77	63.7	0.28	4523688	64.61	63.56	63.49	-9.23	6.04	2.34938103e9		2.1405622953e10				
tickerspy	mot	0.00%	$0.00	0.00	0.00		0.00	0.00	0.00	0.00	0.00		0.0		0.00%	$0.00		
tmx-quotemedia	mot	0.00%	9.110		0.00	0			9.110			0		0				
wallstreetsurvivor	mot	-			-		- -											
ycharts-com	mot																	
zacks	mot																	
advfn	zbra	1.66	42.87	42.22	0.7	174583	42.91	42.05										
barchart	zbra	+1.66%	42.87	42.22	+0.70	169,420	42.91	42.05	42.17	44.53	24.14		21.73	$2.39 b			+2.45	
barrons	zbra	1.59%	42.84	42.22	+0.67	143,715	42.91	42.05				57.43 million		$2.28 billion	zbra has not issued dividends in more than 1 year.			
bloomberg	zbra	1.660%	42.870	42.220	0.700	174,583	42.910	42.050		44.53	24.14	54.638mil	22.328	2,342.328mil			1.920	
boston-com	zbra	+1.660%	42.87 usd	42.22	+0.7000	174,583	42.91	42.05	42.17	43.24	24.14	54,637,937						
bostonmerchant	zbra	+1.660%	42.87 usd	42.22	+0.7000	174,583	42.91	42.05	42.17	43.24	24.14	54,637,937						
business-insider	zbra	+1.660%	42.87 usd	42.22	+0.7000	174,583	42.91	42.05	42.17	43.24	24.14	54,637,937						
chron	zbra	+1.636%	42.86 usd	42.22	+0.6900	161,151	42.91	42.05	42.17	43.24	24.14	54,637,937						
cio-com	zbra	+1.64%	42.86 usd	42.22	+0.6900	161,151	42.91	42.05	42.17	43.24	24.14	54,637,937	22.80	2b				
cnn-money	zbra	+1.66%	42.87	42.22	+0.70	162,375	42.91	42.05	42.17				22.8	$2.3b				
easystockalterts	zbra	1.63%	42.86	42.22	+0.69	161151	42.91	42.05	42.17	44.53	24.14		22.80				1.88	
eresearch-fidelity-com	zbra	1.66%	42.8700	42.2200	0.7000	174,583	42.9100	42.0500	42.1700	44.5300	24.1400	54,638,000	21.85	$2.30b				
finance-abc7-com	zbra	+1.636%	42.86 usd	42.22	+0.6900	161,151	42.91	42.05	42.17	43.24	24.14	54,637,937						
finance-abc7chicago-com	zbra	+1.636%	42.86 usd	42.22	+0.6900	161,151	42.91	42.05	42.17	43.24	24.14	54,637,937						
financial-content	zbra	+1.636%	42.86 usd	42.22	+0.6900	161,151	42.91	42.05	42.17	43.24	24.14	54,637,937						
finapps-forbes-com	zbra	1.7%	$42.87	42.22	0.70	174,583	42.91	42.05	42.17	44.53	24.14	55 mil	17.5	2 bil	0.0	0.00	2.45	
finviz	zbra	1.66%	42.87			174,583			42.17	-3.73%	77.59%	54.64m	21.85	2.30b			1.93	
fool	zbra	+1.66%	$42.87	$42.22	0.70	174,046	$42.91	$42.05	$42.17	$44.53	$24.14		16.40	$2.34b				
foxbusiness	zbra		$42.87		+0.70	174,803			$42.17									
google-finance	zbra	(1.66%)	42.87	42.22	+0.70	174,583.00	42.91	42.05		44.53	24.14	54.64m	22.25	2.34b			1.93	
howthemarketworks	zbra	1.636%	42.86	42.22	0.69	150,914	42.91	42.05	42.17									
hpcwire	zbra	+1.660%	42.87 usd	42.22	+0.7000	174,583	42.91	42.05	42.17	43.24	24.14	54,637,937						
insidestocks	zbra	+1.66%	42.87	42.22	+0.70	143380	42.91	42.05					price earnings ratio: 22.56					
investopedia	zbra	+1.66 %	$42.87	42.22	+0.70				42.17									
investorguide	zbra	+1.66%	42.87	42.18	+0.70		42.91	42.05		43.49	24.14		17.23	2.342b			2.448	
marketintellisearch	zbra	1.66 %	$42.87	$42.18	0.70	161.30k	$42.91	$42.05	$42.17			54.64m	21.85	2.30b	0.0 %		1.93	
marketwatch	zbra	+1.66%	$42.87	open: 42.22	+0.70	11,656	$42.91	$42.05	$42.17	$44.53	$24.14		22.31	$2.28b			1.92	
minyanville	zbra	+1.636%	42.86 usd	42.22	+0.6900	161,151	42.91	42.05	42.17	43.24	24.14	54,637,937						
msn-money	zbra	+1.66%	42.87	42.22	+0.70	174,583	42.91	42.05	42.17	44.53	24.14	54.64 mil	22.80	2.3 bil			2.45	
nasdaq-com	zbra	1.66%	$ 42.87	$ 42.22	0.70	174,583	$ 42.91	$ 42.05	$ 42.17	$ 44.53	$ 24.14	54,638,000	17.5	$ 2,342,331,060			$ 2.45	
optimum	zbra	+1.64%	42.86 ( 4:00 pm edt)	42.22	+0.69	160,614	42.91	42.05	42.17	44.53	24.14	54.64m	22.8	2.3b			1.88	
paidcontent	zbra	+1.636%	42.86 usd	42.22	+0.6900	161,151	42.91	42.05	42.17	43.24	24.14	54,637,937						
pc-quote	zbra	1.66%	42.87	42.22	0.70	174,803	42.91	42.05	42.17	44.53	24.14	53,745,848	22.43085	2,304,085,000				
personal-wealth-biz	zbra	+1.66%	42.87	42.18		174,803	42.91	42.05	42.17	43.49	24.14		17.23			0.00	2.448	
predictwallstreet	zbra	+1.64%	42.87		+0.69	174,583												
raymond-james	zbra	1.66	42.87	42.22	0.70	174,583	42.91	42.05	42.87	44.53	24.14		22.21				1.93	
renewable-energy-world	zbra	+1.636%	42.86 usd	42.22	+0.6900	161,151	42.91	42.05	42.17	43.24	24.14	54,637,937						
screamingmedia	zbra	+1.66%	$	open: 42.22	+0.70	11,656	$42.91	$42.05	$42.17	$44.53	$24.14		22.29	$2.28b			1.92	
scroli	zbra	%	zbra			0												
simple-stock-quotes	zbra	+1.66%	last trade: 42.87		change: 0.700								p/e ratio: 17.23					
smartmoney	zbra	(1.66%)	42.87	$42.22	0.70	174,583	$42.91	$42.05	$42.17	$44.53	$24.14			2,304,100	0.00%	$0.00		
stocknod	zbra	+1.660%	42.87 usd	42.22	+0.7000	174,583	42.91	42.05	42.17	43.24	24.14	54,637,937						
stockpickr	zbra	1.66%	$42.87 0.70 | 1.66%	42.22	0.70	174.58k	42.91	42.05	42.17	44.53	24.14							
stocksmart	zbra	.0 %	$42.79	38.16	0	43,599	44.52	42.74										
stocktwits	zbra	1.56%	42.83		+0.66													
streetinsider-com	zbra	1.64%	42.86	$42.22	+0.69	161,151	$42.91	$42.05	$42.17	$44.53	$24.14		22.80				$1.88	
thecramerreport	zbra		42.87	42.18	+0.70	174583	42.91	42.05										
thestree	zbra	1.66%	$42.87	42.22	0.7	174583	42.91	42.05	42.17	-44.53	24.14	5.4637937e7		2.279494732e9				
tickerspy	zbra	1.66%	$42.87	42.22	+0.70	174,583	42.91	42.05	42.17	44.53	24.14		22.4	2.3b	0.00%	$0.00		
tmx-quotemedia	zbra	1.66%	42.870	42.220	0.700	174,803	42.910	42.050	42.170	44.530	24.140	54,637,937	17.30	2,342,328,359			2.44	
updown	zbra	1.66%	$42.87	$42.22	$0.70	158,547	$42.91	$42.05	$42.17	$44.53	$24.14	54.63b	17.17	$2.30b			2.46	
wallstreetsurvivor	zbra	1.64%	42.86	42.22	0.69	150,914	42.91	42.05		44.53	24.14		17.30	$2b			1.77	
yahoo-finance	zbra	1.66%	42.87	42.18	0.70	174,583	42.91	42.05	42.17	44.53	24.14		17.51	2.34b			2.45	
ycharts-com	zbra	+1.57%	42.83		+0.66					44.53	24.14		17.48	2.39b	0.00%		2.45	
zacks	zbra	(1.66%)	42.87		0.70	vol.  174,583	42.91	42.05		44.53	24.14		21.96	2.30 b	0.00	0.00	1.92	
advfn	lltc	1.24	33.43	33.09	0.41	2111653	33.54	32.97										
barchart	lltc	+1.24%	33.43	33.09	+0.41	1,881,146	33.54	32.97	33.02	35.72	26.28		13.46	$7.58 b	2.97%	$0.96	+2.36	
barrons	lltc	1.24%	33.43	33.09	+0.41	2.109m	33.54	32.97				228.86 million		$7.36 billion	2.87%	$0.24		
bloomberg	lltc	1.242%	33.430	33.090	0.410	2,111,653	33.540	32.970		36.14	27.03	227.734mil	13.871	7,613.151mil	2.810	0.240 regular cash	2.410	
boston-com	lltc	+1.242%	33.43 usd	33.09	+0.4100	2,110,353	33.54	32.97	33.02	36.14	27.03	227,734,114						
bostonmerchant	lltc	+1.242%	33.43 usd	33.09	+0.4100	2,110,353	33.54	32.97	33.02	36.14	27.03	227,734,114						
business-insider	lltc	+1.242%	33.43 usd	33.09	+0.4100	2,110,353	33.54	32.97	33.02	36.14	27.03	227,734,114						
chron	lltc	+1.242%	33.43 usd	33.09	+0.4100	2,108,069	33.54	32.97	33.02	36.14	27.03	227,734,114						
cio-com	lltc	+1.24%	33.43 usd	33.09	+0.4100	2,108,069	33.54	32.97	33.02	36.14	27.03	227,734,114	14.17	8b	3	0.96		
cnn-money	lltc	+1.24%today&rsquo;s change	33.43data as of 4:00pm et	33.09	+0.41	2,109,233	33.54	32.97	33.02				14.2	$7.6b	2.87%			
easystockalterts	lltc	1.24%	33.43	33.09	+0.41	2108069	33.54	32.97	33.02	36.14	27.03		14.17				2.36	
eresearch-fidelity-com	lltc	1.24%	33.4300	33.0900	0.4100	2,109,369	33.5400	32.9700	33.0200	36.1400	27.0300	227,734,000	13.99	$7.52b	2.91%	$0.240000		
finance-abc7-com	lltc	+1.242%	33.43 usd	33.09	+0.4100	2,108,069	33.54	32.97	33.02	36.14	27.03	227,734,114						
finance-abc7chicago-com	lltc	+1.242%	33.43 usd	33.09	+0.4100	2,108,069	33.54	32.97	33.02	36.14	27.03	227,734,114						
financial-content	lltc	+1.242%	33.43 usd	33.09	+0.4100	2,108,069	33.54	32.97	33.02	36.14	27.03	227,734,114						
finapps-forbes-com	lltc	1.2%	$33.43	33.09	0.41	2,109,369	33.54	32.97	33.02	36.14	27.03	228 mil	14.2	8 bil	2.9	0.96	2.36	
finviz	lltc	1.24%	33.43			2,109,269			33.02	-6.41%	27.20%	227.73m	13.99	7.52b		0.96	2.36	
fool	lltc	+1.24%	$33.43	$33.09	0.41	2,109,369	$33.54	$32.97	$33.02	$36.14	$27.03		13.50	$7.61b	3.40%	0.96		
foxbusiness	lltc		$33.43		+0.41	2,112,553			$33.02									
google-finance	lltc	(1.24%)	33.43	33.09	+0.41	2.11m	33.54	32.97		36.14	27.03	227.73m	14.16	7.61b	2.87	0.24	2.36	
howthemarketworks	lltc	1.242%	33.43	33.09	0.41	2,108,069	33.54	32.97	33.02									
hpcwire	lltc	+1.242%	33.43 usd	33.09	+0.4100	2,108,069	33.54	32.97	33.02	36.14	27.03	227,734,114						
insidestocks	lltc	+1.24%	33.43	33.09	+0.41	1795991	33.54	32.97					price earnings ratio: 14.17					
investopedia	lltc	+1.24 %	$33.43	33.09	+0.41				33.02									
investorguide	lltc	+1.24%	33.43	33.10	+0.41		33.54	32.97		36.14	26.25		14.00	7.613b			2.359	
marketintellisearch	lltc	0.91 %	$33.32	$33.09	0.30	2078.50k	$33.54	$32.97	$33.02			227.73m	13.99	7.52b	2.91 %		2.36	
marketwatch	lltc	+1.24%	$33.34	open: 33.09	+0.41	7,567	$33.54	$32.97	$33.02	$36.14	$28.01		14.26	$7.36b	2.87%	0.24	2.35	
minyanville	lltc	+1.242%	33.43 usd	33.09	+0.4100	2,108,069	33.54	32.97	33.02	36.14	27.03	227,734,114						
msn-money	lltc	+1.24%	33.43	33.09	+0.41	2.11 mil	33.54	32.97	33.02	36.14	27.03	227.73 mil	14.17	7.52 bil	2.91%	0.96	2.36	
nasdaq-com	lltc	1.24%	$ 33.43	$ 33.09	0.41	2,109,369	$ 33.54	$ 32.97	$ 33.02	$ 36.14	$ 27.03	227,734,000	14.17	$ 7,613,147,620	2.91 %	$0.960000	$ 2.36	
optimum	lltc	+1.18%	33.41 ( 4:00 pm edt)	33.09	+0.39	2,016,384	33.54	32.97	33.02	36.14	27.03	227.73m	14.2	7.6b	2.87	0.96	2.36	
paidcontent	lltc	+1.242%	33.43 usd	33.09	+0.4100	2,108,069	33.54	32.97	33.02	36.14	27.03	227,734,114						
pc-quote	lltc	1.24%	33.43	33.09	0.41	2,112,553	33.54	32.97	33.02	36.14	27.03	224,940,981	13.99153	7,519,777,000		0.24		
personal-wealth-biz	lltc	+1.24%	33.43	33.10		2,112,453	33.51	32.97	33.02	36.14	26.25		14.00		2.85	0.94	2.359	
predictwallstreet	lltc	+1.24%	33.43		+0.41	2,109,369												
raymond-james	lltc	1.24	33.43	33.09	0.41	2,109,369	33.54	32.97	33.43	36.14	27.03		14.11				2.37	
renewable-energy-world	lltc	+1.242%	33.43 usd	33.09	+0.4100	2,108,069	33.54	32.97	33.02	36.14	27.03	227,734,114						
screamingmedia	lltc	+1.24%	$	open: 33.09	+0.41	7,567	$33.54	$32.97	$33.02	$36.14	$28.01		14.26	$7.36b	2.87%	0.24	2.35	
scroli	lltc	1.24%	lltc 33.43	33.09	0.41	1,863,684	33.54	32.97	33.02	36.14	27.03		14.16				2.36	
simple-stock-quotes	lltc	+1.24%	last trade: 33.43		change: 0.410								p/e ratio: 14.0					
smartmoney	lltc	(1.24%)	33.43	$33.09	0.41	2,111,653	$33.54	$32.97	$33.02	$36.14	$27.03			7,519,800	2.91%	$0.24		
stocknod	lltc	+1.242%	33.43 usd	33.09	+0.4100	2,110,353	33.54	32.97	33.02	36.14	27.03	227,734,114						
stockpickr	lltc	1.24%	$33.43 0.41 | 1.24%	33.09	0.41	2.11m	33.54	32.97	33.02	36.14	27.03							
stocksmart	lltc	.0 %	$33.54	34.79	0	466,037	34.375	33.52										
stocktwits	lltc	1.24%	33.43		+0.41													
streetinsider-com	lltc	1.24%	33.43	$33.09	+0.41	2,108,069	$33.54	$32.97	$33.02	$36.14	$27.03		14.17				$2.36	
thecramerreport	lltc		33.43	33.10	+0.41	2109269	33.51	32.97										
thestree	lltc	1.24%	$33.43	33.09	0.41	2109369	33.54	32.97	33.02	-36.14	27.03	2.27734114e8		7.355811882e9				
tickerspy	lltc	1.24%	$33.43	33.09	+0.41	2,109,369	33.54	32.97	33.02	36.14	27.03		14.0	7.5b	2.91%	$0.24		
tmx-quotemedia	lltc	1.24%	33.430	33.090	0.410	2,100,392	33.540	32.970	33.020	36.140	27.030	227,734,114	14.00	7,613,151,431	2.907	0.240 usd	2.36	
updown	lltc	1.24%	$33.43	$33.09	$0.41	2,109,233	$33.54	$32.97	$33.02	$36.14	$27.03		13.88	$7.52b				
wallstreetsurvivor	lltc	1.24%	33.43	33.09	0.41	2,108,069	33.54	32.97		36.14	27.03		14.00	$8b	2.90%	0.90 -	1.58	
yahoo-finance	lltc	1.24%	33.43	33.10	0.41	2,109,269	33.51	32.97	33.02	36.14	27.03		14.17	7.61b	3.00%	0.96	2.36	
ycharts-com	lltc	+1.24%	33.43		+0.41					36.14	27.03		19.90	7.58b	2.96%		1.68	
zacks	lltc	(1.24%)	33.43		0.41	vol.  2,109,369	33.54	32.97		36.14	27.03		13.76	7.52 b	2.91	0.96	2.4	
advfn	trv	1.25	59.11	58.51	0.73	3612761	59.27	58.45										
barchart	trv	+1.25%	59.11	58.51	+0.73	3,023,896	59.27	58.46	58.38	63.74	46.91		8.39	$25.48 b	2.8%	$1.64	+7.33	
barrons	trv	1.25%	59.11	58.51	+0.73	3.613m	59.27	58.45				482.50 million		$23.98 billion	2.77%	$0.41		
bloomberg	trv	1.250%	59.110	58.510	0.730	3,612,761	59.270	58.450		64.17	48.17	418.872mil	8.466	24,751.160mil	2.522	0.410 regular cash	6.980	
boston-com	trv	+1.250%	59.11 usd	58.51	+0.7300	3,612,761	59.27	58.45	58.38	64.17	48.17	418,872,308						
bostonmerchant	trv	+1.250%	59.11 usd	58.51	+0.7300	3,612,761	59.27	58.45	58.38	64.17	48.17	418,872,308						
business-insider	trv	+1.250%	59.11 usd	58.51	+0.7300	3,612,761	59.27	58.45	58.38	64.17	48.17	418,872,308						
chron	trv	+1.250%	59.11 usd	58.51	+0.7300	3,612,761	59.27	58.45	58.38	64.17	48.17	418,872,308						
cio-com	trv	+1.25%	59.11 usd	58.51	+0.7300	3,612,761	59.27	58.45	58.38	64.17	48.17	418,872,308	8.075	25b	2.9	1.64		
cnn-money	trv	+1.25%today&rsquo;s change	59.11data as of 4:01pm et	58.51	+0.73	3,612,761	59.27	58.45	58.38				8.1	$24.8b	2.77%			
easystockalterts	trv	1.21%	59.09	58.51	+0.71	3460960	59.27	58.45	58.38	64.17	48.17		8.07				7.32	
eresearch-fidelity-com	trv	1.22%	59.0900	58.5100	0.7100	3,463,032	59.2700	58.4500	58.3800	64.1700	48.1700	418,872,000	7.96	$24.45b	2.81%	$0.410000		
finance-abc7-com	trv	+1.250%	59.11 usd	58.51	+0.7300	3,612,761	59.27	58.45	58.38	64.17	48.17	418,872,308						
finance-abc7chicago-com	trv	+1.250%	59.11 usd	58.51	+0.7300	3,612,761	59.27	58.45	58.38	64.17	48.17	418,872,308						
financial-content	trv	+1.250%	59.11 usd	58.51	+0.7300	3,612,761	59.27	58.45	58.38	64.17	48.17	418,872,308						
finapps-forbes-com	trv	1.2%	$59.11	58.51	0.73	3,613,441	59.27	58.45	58.38	64.17	48.17	419 mil	8.1	25 bil	2.8	1.64	7.33	
finviz	trv	1.22%	59.09			3,463,180			58.38	-7.30%	25.99%	418.87m	7.95	24.45b		1.64	7.34	
fool	trv	+1.20%	$59.08	$58.51	0.70	3,317,073	$59.27	$58.45	$58.38	$64.17	$48.17		8.00	$24.75b	2.60%	1.64		
foxbusiness	trv		$59.11		+0.73	3,612,761			$58.38									
google-finance	trv	(1.25%)	59.11	58.51	+0.73	3.61m	59.27	58.45		64.17	48.17	418.87m	8.06	24.76b	2.77	0.41	7.34	
howthemarketworks	trv	1.216%	59.09	58.51	0.71	3,463,032	59.27	58.45	58.38									
hpcwire	trv	+1.250%	59.11 usd	58.51	+0.7300	3,612,761	59.27	58.45	58.38	64.17	48.17	418,872,308						
insidestocks	trv	+1.20%	59.08	58.51	+0.70	2656515	59.27	58.46					price earnings ratio: 8.46					
investopedia	trv	+1.23 %	$59.10	58.51	+0.72				58.38									
investorguide	trv	+1.22%	59.09	58.51	+0.71		59.2298	58.46		64.17	48.17		7.98	24.751b			7.317	
marketintellisearch	trv	1.25 %	$59.11	$58.51	0.73	3569.80k	$59.27	$58.45	$58.38			418.87m	7.95	24.45b	2.81 %		7.34	
marketwatch	trv	+1.25%	$59.04	open: 58.51	+0.73	5,330	$59.27	$58.45	$58.38	$64.17	$48.17		7.57	$24.55b	2.77%	0.41	7.81	
minyanville	trv	+1.250%	59.11 usd	58.51	+0.7300	3,612,761	59.27	58.45	58.38	64.17	48.17	418,872,308						
msn-money	trv	+1.25%	59.11	58.51	+0.73	3.61 mil	59.27	58.45	58.38	64.17	48.17	418.87 mil	8.11	24.45 bil	2.81%	1.64	7.34	
nasdaq-com	trv	1.2%	$ 59.08		0.70	3,291,794	$ 59.27	$ 58.45	$ 58.38	$ 64.17	$ 48.17	418,872,000	8.06	$ 24,746,957,760	2.81 %	$1.640000	$ 7.33	
optimum	trv	+1.23%	59.10 ( 3:55 pm edt)	58.51	+0.72	3,237,819	59.27	58.45	58.38	64.17	48.17	418.87m	8.1	24.8b	2.77	1.64	7.32	
paidcontent	trv	+1.250%	59.11 usd	58.51	+0.7300	3,612,761	59.27	58.45	58.38	64.17	48.17	418,872,308						
pc-quote	trv	1.25%	59.11	58.51	0.73	3,618,591	59.27	58.45	58.38	64.17	48.17	413,699,002	8.00823	24,453,748,000		0.41		
personal-wealth-biz	trv	+1.25%	59.11	58.51		3,612,909	59.25	58.46	58.38	64.17	48.17		7.98		2.55	1.49	7.317	
predictwallstreet	trv	+1.25%	59.11		+0.73	3,612,761												
raymond-james	trv	1.25	59.11	58.51	0.73	3,612,761	59.27	58.45	59.11	64.17	48.17		7.96				7.43	
renewable-energy-world	trv	+1.250%	59.11 usd	58.51	+0.7300	3,612,761	59.27	58.45	58.38	64.17	48.17	418,872,308						
screamingmedia	trv	+1.25%	$	open: 58.51	+0.73	5,330	$59.27	$58.45	$58.38	$64.17	$48.17		7.57	$24.55b	2.77%	0.41	7.81	
scroli	trv	1.25%	trv 59.11	58.51	0.73	0	59.27	58.45	58.38	64.17	48.17		8.06				7.34	
simple-stock-quotes	trv	+1.25%	last trade: 59.11		change: 0.730								p/e ratio: 7.98					
smartmoney	trv	(1.25%)	59.11	$58.51	0.73	3,612,761	$59.27	$58.45	$58.38	$64.17	$48.17			24,453,800	2.81%	$0.41		
stocknod	trv	+1.250%	59.11 usd	58.51	+0.7300	3,612,761	59.27	58.45	58.38	64.17	48.17	418,872,308						
stockpickr	trv	1.20%	$59.08 0.70 | 1.20%	58.47	0.70	3.33m	59.27	58.45	58.38	64.17	48.17							
stocksmart	trv	.0 %	$61.25	55.51	0	362,567	62.24	61.18										
stocktwits	trv	1.21%	59.09		+0.70													
streetinsider-com	trv	1.22%	59.09	$58.51	+0.71	3,460,960	$59.27	$58.45	$58.38	$64.17	$48.17		8.07				$7.32	
thecramerreport	trv		59.11	58.51	+0.73	3612909	59.25	58.46										
thestree	trv	1.2%	$59.08	58.47	0.7	3327195	59.27	58.45	58.38	-64.17	48.17	4.18872308e8		2.453335108e10				
tickerspy	trv	1.20%	$59.08	58.51	+0.70	3,316,973	59.27	58.45	58.38	64.17	48.17		8.0	24.5b	2.81%	$0.41		
tmx-quotemedia	trv	1.25%	59.110	58.510	0.730	3,612,761	59.270	58.450	58.380	64.170	48.170	418,872,308	8.00	24,759,542,126	2.809	0.410 usd	7.32	
updown	trv	1.25%	$59.11	$58.51	$0.73	3,612,761	$59.27	$58.45	$58.38	$64.17	$48.17	418.87b	7.82	$24.45b			7.47	
wallstreetsurvivor	trv	1.22%	59.09	58.51	0.71	3,463,032	59.27	58.45		64.17	48.17		8.00	$24b	2.80%	1.41 -	6.62	
yahoo-finance	trv	1.25%	59.11	58.51	0.73	3,612,909	59.27	58.46	58.38	64.17	48.17		8.08	24.76b	2.80%	1.64	7.32	
ycharts-com	trv	+1.21%	59.09		+0.70					64.17	48.17		8.10	25.47b	2.77%		7.29	
zacks	trv	(1.25%)	59.11		0.73	vol.  3,612,761	59.27	58.45		64.17	48.17		8.36	24.45 b	2.81	1.64	6.98	
advfn	mrh	0.17	18.03	17.98	0.03	594000	18.1	17.77										
barchart	mrh	+0.17%	18.03	17.98	+0.03	594,000	18.10	17.77	18.00	20.79	14.38		23.40	$1.12 b	2.22%	$0.40	+1.19	
barrons	mrh	0.17%	18.03	17.98	+0.03	593,049	18.10	17.77				69.70 million		$1.12 billion	2.22%	$0.1		
bloomberg	mrh	0.167%	18.030	17.980	0.030	594,000	18.100	17.770		21.03	14.67	62.365mil	27.318	1,124.442mil	2.167	0.100 regular cash	0.660	
boston-com	mrh	+0.1667%	18.03 usd	17.98	+0.0300	594,000	18.10	17.77	18.00	21.03	14.67	89,178,000						
bostonmerchant	mrh	+0.1667%	18.03 usd	17.98	+0.0300	594,000	18.10	17.77	18.00	21.03	14.67	89,178,000						
business-insider	mrh	+0.1667%	18.03 usd	17.98	+0.0300	594,000	18.10	17.77	18.00	21.03	14.67	89,178,000						
chron	mrh	+0.1667%	18.03 usd	17.98	+0.0300	593,049	18.10	17.77	18.00	21.03	14.67	89,178,000						
cio-com	mrh	+0.17%	18.03 usd	17.98	+0.0300	593,049	18.10	17.77	18.00	21.03	14.67	89,178,000		2b	2.3	0.4		
cnn-money	mrh	+0.17%today&rsquo;s change	18.03data as of 4:03pm et	17.95	+0.03	561,649	18.10	17.77	18.00					$1.6b	2.16%			
easystockalterts	mrh	0.17%	18.03	17.98	+0.03	593049	18.10	17.77	18.00	21.03	14.67						0.00	
eresearch-fidelity-com	mrh	0.17%	18.0300	17.9800	0.0300	593,049	18.1000	17.7700	18.0000	21.0300	14.6700	62,365,000	15.13	$1.12b	2.22%	$0.100000		
finance-abc7-com	mrh	+0.1667%	18.03 usd	17.98	+0.0300	593,049	18.10	17.77	18.00	21.03	14.67	89,178,000						
finance-abc7chicago-com	mrh	+0.1667%	18.03 usd	17.98	+0.0300	593,049	18.10	17.77	18.00	21.03	14.67	89,178,000						
financial-content	mrh	+0.1667%	18.03 usd	17.98	+0.0300	593,049	18.10	17.77	18.00	21.03	14.67	89,178,000						
finapps-forbes-com	mrh	0.2%	$18.03	17.98	0.03	593,049	18.10	17.77	18.00	21.03	14.67	62 mil	15.1	1 bil	2.2	0.40	1.19	
finviz	mrh	0.17%	18.03			593,049			18.00	-13.27%	25.60%	62.37m	15.13	1.12b		0.40	1.19	
fool	mrh	+0.17%	$18.03	$17.98	0.03	593,049	$18.10	$17.77	$18.00	$21.03	$14.67		15.00	$1.12b	2.20%	0.40		
foxbusiness	mrh		$18.03		+0.03	602,084			$18.00									
google-finance	mrh	(0.17%)	18.03	17.98	+0.03	593,049.00	18.10	17.77		21.03	14.67	62.37m	15.11	1.12b	2.22	0.10	1.19	
howthemarketworks	mrh	0.167%	18.03	17.98	0.03	593,049	18.1	17.77	18									
hpcwire	mrh	+0.1667%	18.03 usd	17.98	+0.0300	593,049	18.10	17.77	18.00	21.03	14.67	89,178,000						
insidestocks	mrh	+0.17%	18.03	17.98	+0.03	593049	18.10	17.77					price earnings ratio: 24.70					
investopedia	mrh	+0.17 %	$18.03	17.98	+0.03				18.00									
investorguide	mrh	+0.17%	18.03	17.98	+0.03		18.10	17.77		21.03	14.67		12.84	1.124b			1.402	
marketintellisearch	mrh	0.17 %	$18.03	$17.98	0.03	598.30k	$18.10	$17.77	$18.00			62.37m	15.13	1.12b	2.22 %		1.19	
marketwatch	mrh	+0.17%	$18.03	open: 17.98	+0.03	40,435	$18.10	$17.77	$18.00	$21.03	$14.70		11.52	$1.12b	2.22%	0.10	1.56	
minyanville	mrh	+0.1667%	18.03 usd	17.98	+0.0300	593,049	18.10	17.77	18.00	21.03	14.67	89,178,000						
msn-money	mrh	+0.17%	18.03	17.98	+0.03	593,049	18.10	17.77	18.00	21.03	14.67	62.37 mil	15.41	1.12 bil	2.22%	0.40	1.19	
nasdaq-com	mrh	0.17%	$ 18.03		0.03	593,049	$ 18.10	$ 17.77	$ 18	$ 21.03	$ 14.67	62,365,000	15.15	$ 1,124,440,950	2.22 %	$0.400000	$ 1.19	
optimum	mrh	+0.17%	18.03 ( 4:03 pm edt)	17.98	+0.03	593,049	18.10	17.77	18.00	21.03	14.67	89.18m		1.6b	2.22	0.40		
paidcontent	mrh	+0.1667%	18.03 usd	17.98	+0.0300	593,049	18.10	17.77	18.00	21.03	14.67	89,178,000						
pc-quote	mrh	0.17%	18.03	17.98	0.03	602,084	18.1	17.77	18.0	21.03	14.67	62,261,231	15.38462	1,122,570,000		0.1		
personal-wealth-biz	mrh	+0.17%	18.03	17.98		602,084	18.10	17.77	18.00	21.03	14.67		12.84		2.17	0.39	1.402	
predictwallstreet	mrh	+0.17%	18.03		+0.03	593,049												
raymond-james	mrh	0.17	18.03	17.98	0.03	593,049	18.10	17.77	18.03	21.03	14.67		15.15				1.19	
renewable-energy-world	mrh	+0.1667%	18.03 usd	17.98	+0.0300	593,049	18.10	17.77	18.00	21.03	14.67	89,178,000						
screamingmedia	mrh	+0.17%	$	open: 17.98	+0.03	39,484	$18.10	$17.77	$18.00	$21.03	$14.70		11.52	$1.12b	2.22%	0.10	1.56	
scroli	mrh	%	mrh			0												
simple-stock-quotes	mrh	+0.17%	last trade: 18.03		change: 0.030								p/e ratio: 12.84					
smartmoney	mrh	(0.17%)	18.03	$17.98	0.03	593,049	$18.10	$17.77	$18.00	$21.03	$14.67			1,122,600	2.22%	$0.10		
stocknod	mrh	+0.1667%	18.03 usd	17.98	+0.0300	593,049	18.10	17.77	18.00	21.03	14.67	89,178,000						
stockpickr	mrh	0.17%	$18.03 0.03 | 0.17%	17.98	0.03	593.05k	18.10	17.77	18.00	21.03	14.67							
stocksmart	mrh	.0 %	$18.295	19.96	0	60,637	18.88	18.29										
stocktwits	mrh	0.11%	18.02		+0.02													
streetinsider-com	mrh	0.17%	18.03	$17.98	+0.03	593,049	$18.10	$17.77	$18.00	$21.03	$14.67						$0.00	
thecramerreport	mrh		18.03	17.98	+0.03	593049	18.10	17.77										
thestree	mrh	0.17%	$18.03	17.98	0.03	593049	18.1	17.77	18.0	-21.03	14.67	6.2365071e7		1.123818579e9				
tickerspy	mrh	0.17%	$18.03	17.98	+0.03	593,049	18.10	17.77	18.00	21.03	14.67		15.4	1.1b	2.22%	$0.10		
tmx-quotemedia	mrh	0.17%	18.030	17.980	0.030	602,084	18.100	17.770	18.000	21.030	14.670	62,365,071	15.00	1,124,442,230	2.222	0.100 usd	1.20	
updown	mrh	0.17%	$18.03	$17.98	$0.03	561,649	$18.10	$17.77	$18.00	$21.03	$14.67	62.36b	12.32	$1.12b			1.46	
wallstreetsurvivor	mrh	0.17%	18.03	17.98	0.03	593,049	18.10	17.77		21.03	14.67		15.00	$1b	2.20%	0.37 -	2.97	
yahoo-finance	mrh	0.17%	18.03	17.98	0.03	593,049	18.10	17.77	18.00	21.03	14.67		12.86	1.12b	2.20%	0.40	1.40	
ycharts-com	mrh	+0.06%	18.02		+0.01					21.03	14.67		15.40	1.12b	2.20%		1.17	
zacks	mrh	(0.17%)	18.03		0.03	vol.  593,049	18.10	17.77		21.03	14.67		23.38	1.12 b	2.22	0.40	.77	
advfn	plpc	-0.74	70.65	70.81	-0.53	80633	71.66	69.97										
barchart	plpc	-0.74%	70.65	70.81	-0.53	82,244	71.66	69.97	71.18	79.28	26.31		13.04	$388.58 m	1.14%	$0.80	+5.39	
barrons	plpc	0.74%	70.65	70.81	-0.53	80,633	71.66	69.97				5.34 million		$370.59 million	1.13%	$0.2		
bloomberg	plpc	-0.745%	70.650	70.810	-0.530	80,633	71.660	69.970		79.50	26.70	5.273mil	13.108	372.553mil	1.132	0.200 regular cash	5.390	
boston-com	plpc	-0.7446%	70.65 usd	70.81	-0.5300	80,633	71.66	69.97	71.18	79.50	26.70	5,273,218						
bostonmerchant	plpc	-0.7446%	70.65 usd	70.81	-0.5300	80,633	71.66	69.97	71.18	79.50	26.70	5,273,218						
business-insider	plpc	-0.7446%	70.65 usd	70.81	-0.5300	80,633	71.66	69.97	71.18	79.50	26.70	5,273,218						
chron	plpc	-0.7446%	70.65 usd	70.81	-0.5300	80,633	71.66	69.97	71.18	79.50	26.70	5,273,218						
cio-com	plpc	-0.74%	70.65 usd	70.81	-0.5300	80,633	71.66	69.97	71.18	79.50	26.70	5,273,218	13.04	373m	1.1	0.8		
cnn-money	plpc	-0.74%	70.65	70.81	-0.53	80,633	71.66	69.97	71.18				13.0	$372.5m	1.13%			
easystockalterts	plpc	-0.75%	70.65	70.81	-0.53	80633	71.66	69.97	71.18	79.50	26.70		13.04				5.42	
eresearch-fidelity-com	plpc	-0.74%	70.6500	70.8100	-0.5300	80,633	71.6600	69.9700	71.1800	79.5000	26.7000	5,273,000	13.21	$375.33m	1.12%	$0.200000		
finance-abc7-com	plpc	-0.7446%	70.65 usd	70.81	-0.5300	80,633	71.66	69.97	71.18	79.50	26.70	5,273,218						
finance-abc7chicago-com	plpc	-0.7446%	70.65 usd	70.81	-0.5300	80,633	71.66	69.97	71.18	79.50	26.70	5,273,218						
financial-content	plpc	-0.7446%	70.65 usd	70.81	-0.5300	80,633	71.66	69.97	71.18	79.50	26.70	5,273,218						
finapps-forbes-com	plpc	-0.7%	$70.65	70.81	-0.53	80,633	71.66	69.97	71.18	79.50	26.70	5 mil		373 mil	1.1	0.80		
finviz	plpc	-0.74%	70.65			80,633			71.18	-10.88%	168.61%	5.27m	13.11	372.33m		0.80	5.39	
fool	plpc	-0.74%	$70.65	$70.81	-0.53	80,633	$71.66	$69.97	$71.18	$79.50	$26.70		13.00	$372.55m	2.20%	0.80		
foxbusiness	plpc		$70.65		-0.53	80,633			$71.18									
google-finance	plpc	(-0.74%)	70.65	70.81	-0.53	80,633.00	71.66	69.97		79.50	26.70	5.27m	13.12	372.55m	1.13	0.20	5.39	
howthemarketworks	plpc	-0.745%	70.65	70.81	-0.53	79,749	71.66	69.97	71.18									
hpcwire	plpc	-0.7446%	70.65 usd	70.81	-0.5300	80,633	71.66	69.97	71.18	79.50	26.70	5,273,218						
insidestocks	plpc	-0.74%	70.65	70.81	-0.53	80633	71.66	69.97										
investopedia	plpc	-0.74 %	$70.65	70.81	-0.53				71.18									
investorguide	plpc	-0.74%	70.65	71.06	-0.53		71.66	69.97		79.50	26.70		13.10	372.5m			5.434	
marketintellisearch	plpc	-0.74 %	$70.65	$71.06	-0.53	79.50k	$71.66	$69.97	$71.18			5.27m	13.21	0.38b	1.12 %		5.39	
marketwatch	plpc	-0.74%	$70.65	open: 70.81	-0.53	315	$71.66	$69.97	$71.18	$79.50	$26.70		13.17	$370.59m	1.13%	0.20	5.37	
minyanville	plpc	-0.7446%	70.65 usd	70.81	-0.5300	80,633	71.66	69.97	71.18	79.50	26.70	5,273,218						
msn-money	plpc	-0.74%	70.65	70.81	-0.53	80,633	71.66	69.97	71.18	79.50	26.70	5.27 mil	13.04	375.35 mil	1.12%	0.80	5.39	
nasdaq-com	plpc	0.74%	$ 70.65	$ 70.81	0.53	80,633	$ 71.66	$ 69.97	$ 71.18	$ 79.50	$ 26.70	5,273,000	13.11	$ 372,537,450	1.12 %	$0.800000	$ 5.39	
optimum	plpc	-0.74%	70.65 ( 4:30 pm edt)	70.81	-0.53	80,633	71.66	69.97	71.18	79.50	26.70	5.27m	13.0	372.6m	1.13	0.80	5.42	
paidcontent	plpc	-0.7446%	70.65 usd	70.81	-0.5300	80,633	71.66	69.97	71.18	79.50	26.70	5,273,218						
pc-quote	plpc	-0.74%	70.65	70.81	-0.53	80,633	71.66	69.97	71.18	79.50	26.70	5,312,556	13.13284	375,332,000		0.2		
personal-wealth-biz	plpc	-0.74%	70.65	71.06	-0.53	80,633	71.66	69.97	71.18	79.50	26.70		13.10		1.12	0.80	5.434	
predictwallstreet	plpc	-0.74%	70.52		-0.53	80,633												
raymond-james	plpc	-0.74	70.65	70.81	-0.53	80,633	71.66	69.97	70.65	79.50	26.70		12.78				5.53	
renewable-energy-world	plpc	-0.7446%	70.65 usd	70.81	-0.5300	80,633	71.66	69.97	71.18	79.50	26.70	5,273,218						
screamingmedia	plpc	-0.74%	$	open: 70.81	-0.53	315	$71.66	$69.97	$71.18	$79.50	$26.70		13.17	$370.59m	1.13%	0.20	5.37	
scroli	plpc	%	plpc			0												
simple-stock-quotes	plpc	-0.74%	last trade: 70.65		change: -0.530								p/e ratio: 13.1					
smartmoney	plpc	(-0.74%)	70.65	$70.81	-0.53	80,633	$71.66	$69.97	$71.18	$79.50	$26.70			375,300	1.12%	$0.20		
stocknod	plpc	-0.7446%	70.65 usd	70.81	-0.5300	80,633	71.66	69.97	71.18	79.50	26.70	5,273,218						
stockpickr	plpc	-0.74%	$70.65 -0.53 | -0.74%	70.81	-0.53	80.63k	71.66	69.97	71.18	79.50	26.70							
stocksmart	plpc	.0 %	$76.27	59.91	0	9,636	77.5	71.48										
stocktwits	plpc	-0.11%	71.10		-0.08													
streetinsider-com	plpc	0.74%	70.65	$70.81	-0.53	80,633	$71.66	$69.97	$71.18	$79.50	$26.70		13.04				$5.42	
thecramerreport	plpc		70.65	71.06	-0.53	80633	71.66	69.97										
thestree	plpc	-0.74%	$70.65	70.81	-0.53	80633	71.66	69.97	71.18	-79.5	26.7	5273218.0		3.70601761e8				
tickerspy	plpc	-0.74%	$70.65	70.81	-0.53	80,318	71.66	69.97	71.18	79.50	26.70		13.1	375.3m	1.12%	$0.20		
tmx-quotemedia	plpc	-0.74%	70.650	70.810	-0.530	80,633	71.660	69.970	71.180	79.500	26.700	5,273,218	13.10	372,552,852	1.132	0.200 usd	5.42	
updown	plpc	-0.74%	$70.65	$70.81	-$0.53	80,318	$71.66	$69.97	$71.18	$79.50	$26.70	5.27b	12.89	$375m			5.52	
wallstreetsurvivor	plpc	-0.74%	70.65	70.81	-0.53	79,749	71.66	69.97		79.50	26.70		13.10	$375m	1.10%	0.80 -	4.33	
yahoo-finance	plpc	0.74%	70.65	71.06	0.53	80,633	71.66	69.97	71.18	79.50	26.70		13.00	372.54m	1.10%	0.80	5.43	
ycharts-com	plpc	-0.11%	71.10		-0.08					79.50	26.70		13.12	391.05m	1.10%		5.42	
zacks	plpc	(-0.74%)	70.65		-0.53	vol.  80,633	71.66	69.97		79.50	26.70		13.21	375.33 m	1.12	0.80	5.39	
advfn	axl	-3.95	10.93	11.43	-0.45	4078119	11.56	10.9										
barchart	axl	-3.95%	10.93	11.43	-0.45	4,078,119	11.56	10.90	11.38	16.20	6.69		6.19	$823.03 m			+1.83	
barrons	axl	3.95%	10.93	11.43	-0.45	4.067m	11.56	10.90				74.50 million		$862.86 million	axl has not issued dividends in more than 1 year.	$0.02		
bloomberg	axl	-3.954%	10.930	11.430	-0.450	4,078,119	11.560	10.900		16.20	6.67	75.359mil	5.908	823.676mil			1.850	
boston-com	axl	-3.954%	10.93 usd	11.43	-0.4500	4,078,119	11.56	10.90	11.38	16.20	6.670	75,359,168						
bostonmerchant	axl	-3.954%	10.93 usd	11.43	-0.4500	4,078,119	11.56	10.90	11.38	16.20	6.670	75,359,168						
business-insider	axl	-3.954%	10.93 usd	11.43	-0.4500	4,078,119	11.56	10.90	11.38	16.20	6.670	75,359,168						
chron	axl	-3.954%	10.93 usd	11.43	-0.4500	4,075,495	11.56	10.90	11.38	16.20	6.670	75,359,168						
cio-com	axl	-3.95%	10.93 usd	11.43	-0.4500	4,075,495	11.56	10.90	11.38	16.20	6.670	75,359,168	5.973	824m				
cnn-money	axl	-3.95%	10.93	11.43	-0.45	4,066,858	11.56	10.90	11.38				6.0	$823.7m				
easystockalterts	axl	-3.94%	10.93	11.43	-0.45	4075495	11.56	10.90	11.38	16.20	6.67		5.97				1.83	
eresearch-fidelity-com	axl	-3.95%	10.9300	11.4300	-0.4500	4,075,495	11.5600	10.9000	11.3800	16.2000	6.6700	75,359,000	6.22	$857.59m				
finance-abc7-com	axl	-3.954%	10.93 usd	11.43	-0.4500	4,075,495	11.56	10.90	11.38	16.20	6.670	75,359,168						
finance-abc7chicago-com	axl	-3.954%	10.93 usd	11.43	-0.4500	4,075,495	11.56	10.90	11.38	16.20	6.670	75,359,168						
financial-content	axl	-3.954%	10.93 usd	11.43	-0.4500	4,075,495	11.56	10.90	11.38	16.20	6.670	75,359,168						
finapps-forbes-com	axl	-4.0%	$10.93	11.43	-0.45	4,075,495	11.56	10.90	11.38	16.20	6.67	75 mil	6.0	824 mil	0.0	0.00	1.83	
finviz	axl	-3.95%	10.93			4,075,495			11.38	-32.53%	63.87%	75.36m	5.97	823.68m			1.83	
fool	axl	-3.95%	$10.93	$11.43	-0.45	4,075,495	$11.56	$10.90	$11.38	$16.20	$6.67		6.00	$823.68m	27.60%	0.08		
foxbusiness	axl		$10.93		-0.45	4,078,119			$11.38									
google-finance	axl	(-3.95%)	10.93	11.43	-0.45	4.08m	11.56	10.90		16.20	6.67	75.36m	5.97	823.68m			1.83	
howthemarketworks	axl	-3.954%	10.93	11.43	-0.45	4,066,858	11.56	10.9	11.38									
hpcwire	axl	-3.954%	10.93 usd	11.43	-0.4500	4,078,119	11.56	10.90	11.38	16.20	6.670	75,359,168						
insidestocks	axl	-3.95%	10.93	11.43	-0.45	4066858	11.56	10.90					price earnings ratio: 5.97					
investopedia	axl	-3.95 %	$10.93	11.43	-0.45				11.38									
investorguide	axl	-3.95%	10.93	11.43	-0.45		11.56	10.90		16.20	6.67		6.22	823.7m			1.831	
marketintellisearch	axl	-3.95 %	$10.93	$11.43	-0.45	3969.40k	$11.56	$10.90	$11.38			75.36m	6.22	0.86b	0.0 %		1.83	
marketwatch	axl	-3.95%	$10.93	open: 11.43	-0.45	33,361	$11.56	$10.90	$11.38	$16.20	$6.82		6.02	$862.86m			1.82	
minyanville	axl	-3.954%	10.93 usd	11.43	-0.4500	4,075,495	11.56	10.90	11.38	16.20	6.670	75,359,168						
msn-money	axl	-3.95%	10.93	11.43	-0.45	4.08 mil	11.56	10.90	11.38	16.20	6.67	75.36 mil	5.97	857.59 mil			1.83	
nasdaq-com	axl	3.95%	$ 10.93		0.45	4,075,495	$ 11.56	$ 10.90	$ 11.38	$ 16.20	$ 6.67	75,359,000	5.97	$ 823,673,870	0.7 %	$0.080000	$ 1.83	
optimum	axl	-3.95%	10.93 ( 4:15 pm edt)	11.43	-0.45	4,075,495	11.56	10.90	11.38	16.20	6.67	75.36m	6.0	823.7m	0.73	0.08	1.83	
paidcontent	axl	-3.954%	10.93 usd	11.43	-0.4500	4,075,495	11.56	10.90	11.38	16.20	6.670	75,359,168						
pc-quote	axl	-3.95%	10.93	11.43	-0.45	4,078,119	11.56	10.9	11.38	16.20	6.67	78,461,610	6.21858	857,585,000		0.02		
personal-wealth-biz	axl	-3.95%	10.93	11.43	-0.45	4,078,119	11.56	10.90	11.38	16.20	6.67		6.22			0.00	1.831	
predictwallstreet	axl	-3.95%	10.93		-0.45	4,075,495												
raymond-james	axl	-3.95	10.93	11.43	-0.45	4,075,495	11.56	10.90	10.93	16.20	6.67		5.81				1.88	
renewable-energy-world	axl	-3.954%	10.93 usd	11.43	-0.4500	4,075,495	11.56	10.90	11.38	16.20	6.670	75,359,168						
screamingmedia	axl	-3.95%	$	open: 11.43	-0.45	30,737	$11.56	$10.90	$11.38	$16.20	$6.82		6.02	$862.86m			1.82	
scroli	axl	%	axl			0												
simple-stock-quotes	axl	-3.95%	last trade: 10.93		change: -0.450								p/e ratio: 6.22					
smartmoney	axl	(-3.95%)	10.93	$11.43	-0.45	4,078,119	$11.56	$10.90	$11.38	$16.20	$6.67			857,600	0.00%	$0.02		
stocknod	axl	-3.954%	10.93 usd	11.43	-0.4500	4,078,119	11.56	10.90	11.38	16.20	6.670	75,359,168						
stockpickr	axl	-3.95%	$10.93 -0.45 | -3.95%	11.43	-0.45	4.08m	11.56	10.90	11.38	16.20	6.67							
stocksmart	axl	.0 %	$10.84	12.76	0	91,105	11.54	10.84										
stocktwits	axl	-4.04%	10.92		-0.46													
streetinsider-com	axl	3.95%	10.93	$11.43	-0.45	4,075,495	$11.56	$10.90	$11.38	$16.20	$6.67		5.97				$1.83	
thecramerreport	axl		10.93	11.43	-0.45	4075495	11.56	10.90										
thestree	axl	-3.95%	$10.93	11.43	-0.45	4075495	11.56	10.9	11.38	-16.2	6.67	7.5359168e7		8.62862474e8				
tickerspy	axl	-3.95%	$10.93	11.43	-0.45	4,075,495	11.56	10.90	11.38	16.20	6.67		6.2	857.5m	0.00%	$0.02		
tmx-quotemedia	axl	-3.95%	10.930	11.430	-0.450	4,078,119	11.560	10.900	11.380	16.200	6.670	75,359,168	6.20	823,675,706			1.83	
updown	axl	-3.95%	$10.93	$11.43	-$0.45	4,047,358	$11.56	$10.90	$11.38	$16.20	$6.67	75.35b	5.99	$858m			1.90	
wallstreetsurvivor	axl	-3.95%	10.93	11.43	-0.45	4,066,858	11.56	10.90		16.20	6.67		6.20	$858m			1.55	
yahoo-finance	axl	3.95%	10.93	11.43	0.45	4,075,495	11.56	10.90	11.38	16.20	6.67		5.97	823.67m			1.83	
ycharts-com	axl	-4.04%	10.92		-0.46					16.20	6.67		5.97	822.28m	0.00%		1.83	
zacks	axl	(-3.95%)	10.93		-0.45	vol.  4,075,495	11.56	10.90		16.20	6.67		6.15	857.59 m	0.00	0.00	1.85	
advfn	crmt	1.76	33.58	32.97	0.58	73247	33.88	32.93										
barchart	crmt	+1.76%	33.58	32.97	+0.58	76,387	33.88	32.93	33.00	33.88	20.40		12.94	$355.95 m			+2.56	
barrons	crmt	1.67%	33.55	32.97	+0.55	67,700	33.88	32.93				11.09 million		$341.15 million	crmt has not issued dividends in more than 1 year.			
bloomberg	crmt	1.758%	33.580	32.970	0.580	73,247	33.880	32.930		33.88	20.40	10.217mil	13.117	343.087mil			2.560	
boston-com	crmt	+1.758%	33.58 usd	32.97	+0.5800	73,247	33.88	32.93	33.00	33.68	20.40	10,217,005						
bostonmerchant	crmt	+1.758%	33.58 usd	32.97	+0.5800	73,247	33.88	32.93	33.00	33.68	20.40	10,217,005						
business-insider	crmt	+1.758%	33.58 usd	32.97	+0.5800	73,247	33.88	32.93	33.00	33.68	20.40	10,217,005						
chron	crmt	+1.758%	33.58 usd	32.97	+0.5800	72,847	33.88	32.93	33.00	33.68	20.40	10,217,005						
cio-com	crmt	+1.76%	33.58 usd	32.97	+0.5800	72,847	33.88	32.93	33.00	33.68	20.40	10,217,005	13.22	343m				
cnn-money	crmt	+1.76%	33.58	32.97	+0.58	71,864	33.88	32.93	33.00				13.2	$343.1m				
easystockalterts	crmt	1.76%	33.58	32.97	+0.58	72847	33.88	32.93	33.00	33.68	20.40		13.22				2.54	
eresearch-fidelity-com	crmt	1.76%	33.5800	32.9700	0.5800	73,247	33.8800	32.9300	33.0000	33.6800	20.4000	10,217,000	12.89	$337.16m				
finance-abc7-com	crmt	+1.758%	33.58 usd	32.97	+0.5800	72,847	33.88	32.93	33.00	33.68	20.40	10,217,005						
finance-abc7chicago-com	crmt	+1.758%	33.58 usd	32.97	+0.5800	72,847	33.88	32.93	33.00	33.68	20.40	10,217,005						
financial-content	crmt	+1.758%	33.58 usd	32.97	+0.5800	72,847	33.88	32.93	33.00	33.68	20.40	10,217,005						
finapps-forbes-com	crmt	1.8%	$33.58	32.97	0.58	73,247	33.88	32.93	33.00	33.68	20.40	10 mil	13.1	343 mil	0.0	0.00	2.56	
finviz	crmt	1.76%	33.58			73,247			33.00	-0.30%	64.61%	10.22m	12.99	337.26m			2.54	
fool	crmt	+1.76%	$33.58	$32.97	0.58	73,247	$33.88	$32.93	$33.00	$33.68	$20.40		13.10	$343.09m				
foxbusiness	crmt		$33.58		+0.58	73,247			$33.00									
google-finance	crmt	(1.76%)	33.58	32.97	+0.58	73,247.00	33.88	32.93		33.88	20.40	10.50m	13.20	352.48m			2.54	
howthemarketworks	crmt	1.758%	33.58	32.97	0.58	71,664	33.88	32.93	33									
hpcwire	crmt	+1.758%	33.58 usd	32.97	+0.5800	73,247	33.88	32.93	33.00	33.68	20.40	10,217,005						
insidestocks	crmt	+1.76%	33.58	32.97	+0.58	73247	33.88	32.93					price earnings ratio: 12.97					
investopedia	crmt	+1.76 %	$33.58	32.97	+0.58				33.00									
investorguide	crmt	+1.76%	33.58	32.97	+0.58		33.88	32.93		33.68	20.40		12.99	343.1m			2.54	
marketintellisearch	crmt	1.76 %	$33.58	$32.97	0.58	71.00k	$32.99	$32.93	$33.00			10.22m	12.99	0.34b	0.0 %		2.54	
marketwatch	crmt	+1.76%	$33.58	open: 32.97	+0.58	1,383	$33.88	$32.93	$33.00	$33.88	$20.40		12.86	$341.15m			2.61	
minyanville	crmt	+1.758%	33.58 usd	32.97	+0.5800	72,847	33.88	32.93	33.00	33.68	20.40	10,217,005						
msn-money	crmt	+1.76%	33.58	32.97	+0.58	73,247	33.88	32.93	33.00	33.68	20.40	10.22 mil	13.22	337.16 mil			2.54	
nasdaq-com	crmt	1.76%	$ 33.58	$ 32.97	0.58	73,247	$ 33.88	$ 32.93	$ 33	$ 33.68	$ 20.40	10,603,000	13.12	$ 356,048,740			$ 2.56	
optimum	crmt	+1.76%	33.58 ( 4:00 pm edt)	32.97	+0.58	71,664	33.88	32.93	33.00	33.68	20.40	10.22m	13.2	343.1m			2.54	
paidcontent	crmt	+1.758%	33.58 usd	32.97	+0.5800	72,847	33.88	32.93	33.00	33.68	20.40	10,217,005						
pc-quote	crmt	1.76%	33.58	32.97	0.58	73,247	33.88	32.93	33.0	33.68	20.40	10,040,530	12.99213	337,161,000				
personal-wealth-biz	crmt	+1.76%	33.58	32.97		73,247	33.88	32.93	33.00	33.68	20.40		12.99			0.00	2.54	
predictwallstreet	crmt	+1.76%	33.58		+0.58	73,247												
raymond-james	crmt	1.76	33.58	32.97	0.58	73,247	33.88	32.93	33.58	33.68	20.40		12.97				2.59	
renewable-energy-world	crmt	+1.758%	33.58 usd	32.97	+0.5800	72,847	33.88	32.93	33.00	33.68	20.40	10,217,005						
screamingmedia	crmt	+1.76%	$	open: 32.97	+0.58	1,383	$33.88	$32.93	$33.00	$33.88	$20.40		12.84	$341.15m			2.61	
scroli	crmt	%	crmt			0												
simple-stock-quotes	crmt	+1.76%	last trade: 33.58		change: 0.580								p/e ratio: 12.99					
smartmoney	crmt	(1.76%)	33.58	$32.97	0.58	73,247	$33.88	$32.93	$33.00	$33.68	$20.40			337,200	0.00%	$0.00		
stocknod	crmt	+1.758%	33.58 usd	32.97	+0.5800	73,247	33.88	32.93	33.00	33.68	20.40	10,217,005						
stockpickr	crmt	1.76%	$33.58 0.58 | 1.76%	32.97	0.58	73.25k	33.88	32.93	33.00	33.68	20.40							
stocksmart	crmt	.0 %	$27.66	26.93	0	7,222	28.21	27.4										
stocktwits	crmt	2.09%	33.69		+0.69													
streetinsider-com	crmt	1.76%	33.58	$32.97	+0.58	72,847	$33.88	$32.93	$33.00	$33.68	$20.40		13.22				$2.54	
thecramerreport	crmt		33.58	32.97	+0.58	73247	32.99	32.93										
thestree	crmt	1.76%	$33.58	32.97	0.58	73247	33.88	32.93	33.0	-33.68	20.4	1.0217005e7		3.41145797e8				
tickerspy	crmt	1.76%	$33.58	32.97	+0.58	72,064	33.88	32.93	33.00	33.68	20.40		13.0	346.3m	0.00%	$0.00		
tmx-quotemedia	crmt	1.76%	33.580	32.970	0.580	73,247	33.880	32.930	33.000	33.680	20.400	10,217,005	13.00	343,087,028			2.54	
wallstreetsurvivor	crmt	1.76%	33.58	32.97	0.58	71,664	33.88	32.93		33.68	20.40		13.00	$337m			2.54	
yahoo-finance	crmt	1.76%	33.58	32.97	0.58	73,247	33.88	32.93	33.00	33.88	20.40		13.22	343.09m			2.54	
ycharts-com	crmt	+2.09%	33.69		+0.69					33.68	20.40		13.26	357.11m	0.00%		2.54	
zacks	crmt	(1.76%)	33.58		0.58	vol.  73,247	33.88	32.93		33.88	20.40		12.79	349.90 m	0.00	0.00	2.58	
advfn	mrk	0.88	35.6	35.17	0.31	9705705	35.73	35.16										
barchart	mrk	+0.88%	35.60	35.17	+0.31	9,273,882	35.73	35.16	35.29	37.25	30.73		10.00	$109.76 b	4.33%	$1.52	+0.52	
barrons	mrk	0.88%	35.60	35.17	+0.31	9.705m	35.73	35.16				3.12 billion		$108.34 billion	4.27%	$0.38		
bloomberg	mrk	0.878%	35.600	35.170	0.310	9,635,560	35.730	35.160		37.68	31.06	3,086.585mil	10.109	109,836.100mil	4.283	0.380 regular cash	3.520	
boston-com	mrk	+0.8784%	35.60 usd	35.17	+0.3100	9,705,705	35.73	35.16	35.29	37.68	31.06	3,086,584,896						
bostonmerchant	mrk	+0.8784%	35.60 usd	35.17	+0.3100	9,705,705	35.73	35.16	35.29	37.68	31.06	3,086,584,896						
business-insider	mrk	+0.8784%	35.60 usd	35.17	+0.3100	9,705,705	35.73	35.16	35.29	37.68	31.06	3,086,584,896						
chron	mrk	+0.8784%	35.60 usd	35.17	+0.3100	9,705,705	35.73	35.16	35.29	37.68	31.06	3,086,584,896						
cio-com	mrk	+0.88%	35.60 usd	35.17	+0.3100	9,705,705	35.73	35.16	35.29	37.68	31.06	3,086,584,896	67.17	110b	4.4	1.52		
cnn-money	mrk	+0.88%today&rsquo;s change	35.60data as of 4:00pm et	35.17	+0.31	9,705,405	35.73	35.16	35.29				67.2	$109.9b	4.27%			
easystockalterts	mrk	0.88%	35.60	35.17	+0.31	8758042	35.73	35.16	35.29	37.68	31.06		67.17				0.53	
eresearch-fidelity-com	mrk	0.88%	35.6000	35.1700	0.3100	9,705,705	35.7300	35.1600	35.2900	37.6800	31.0600	3,086,585,000	67.87	$108.93b	4.31%	$0.380000		
finance-abc7-com	mrk	+0.8784%	35.60 usd	35.17	+0.3100	9,705,705	35.73	35.16	35.29	37.68	31.06	3,086,584,896						
finance-abc7chicago-com	mrk	+0.8784%	35.60 usd	35.17	+0.3100	9,705,705	35.73	35.16	35.29	37.68	31.06	3,086,584,896						
financial-content	mrk	+0.8784%	35.60 usd	35.17	+0.3100	9,705,705	35.73	35.16	35.29	37.68	31.06	3,086,584,896						
finapps-forbes-com	mrk	0.9%	$35.60	35.17	0.31	9,714,155	35.73	35.16	35.29	37.68	31.06	3.09 bil	68.5	110 bil	4.3	1.52	0.52	
finviz	mrk	0.88%	35.60			9,712,555			35.29	-4.42%	15.85%	3.09b	69.20	108.93b		1.52	0.51	
fool	mrk	+0.82%	$35.58	$35.17	0.29	8,167,209	$35.73	$35.16	$35.29	$37.68	$31.06		66.20	$109.82b	3.90%	1.52		
foxbusiness	mrk		$35.60		+0.31	9,705,705			$35.29									
google-finance	mrk	(0.88%)	35.60	35.17	+0.31	9.71m	35.73	35.16		37.68	31.06	3.09b	69.36	109.88b	4.27	0.38	0.51	
howthemarketworks	mrk	0.878%	35.6	35.17	0.31	9,705,705	35.73	35.16	35.29									
hpcwire	mrk	+0.8784%	35.60 usd	35.17	+0.3100	9,705,705	35.73	35.16	35.29	37.68	31.06	3,086,584,896						
insidestocks	mrk	+0.88%	35.60	35.17	+0.31	7822442	35.73	35.16					price earnings ratio: 10.14					
investopedia	mrk	+0.85 %	$35.59	35.17	+0.30				35.29									
investorguide	mrk	+0.88%	35.60	35.16	+0.31		35.71	35.16		37.68	31.06		66.71	109.9b			0.529	
marketintellisearch	mrk	0.88 %	$35.60	$35.17	0.31	9595.10k	$35.73	$35.16	$35.29			3086.59m	69.20	108.93b	4.31 %		0.51	
marketwatch	mrk	+0.88%	$35.55	open: 35.17	+0.31	120,692	$35.73	$35.16	$35.29	$37.68	$31.06		68.93	$108.34b	4.27%	0.38	0.52	
minyanville	mrk	+0.8784%	35.60 usd	35.17	+0.3100	9,705,705	35.73	35.16	35.29	37.68	31.06	3,086,584,896						
msn-money	mrk	+0.88%	35.60	35.17	+0.31	9.71 mil	35.73	35.16	35.29	37.68	31.06	3.09 bil	67.17	108.93 bil	4.31%	1.52	0.51	
nasdaq-com	mrk	0.88%	$ 35.60		0.31	8,411,961	$ 35.73	$ 35.16	$ 35.29	$ 37.68	$ 31.06	3,086,585,000	68.46	$ 109,882,426,000	4.31 %	$1.520000	$ 0.52	
optimum	mrk	+0.85%	35.59 ( 3:58 pm edt)	35.17	+0.30	8,603,260	35.73	35.16	35.29	37.68	31.06	3.09b	67.2	109.9b	4.27	1.52	0.53	
paidcontent	mrk	+0.8784%	35.60 usd	35.17	+0.3100	9,705,705	35.73	35.16	35.29	37.68	31.06	3,086,584,896						
pc-quote	mrk	0.88%	35.6	35.17	0.31	9,718,205	35.73	35.16	35.29	37.68	31.06	3,059,707,472	66.58491	108,925,586,000		0.38		
personal-wealth-biz	mrk	+0.88%	35.60	35.16		9,713,455	35.73	35.16	35.29	37.68	31.06		66.71		4.31	1.52	0.529	
predictwallstreet	mrk	+0.88%	35.60		+0.31	9,705,705												
raymond-james	mrk	0.88	35.60	35.17	0.31	9,705,705	35.73	35.16	35.60	37.68	31.06		68.46				0.52	
renewable-energy-world	mrk	+0.8784%	35.60 usd	35.17	+0.3100	9,705,705	35.73	35.16	35.29	37.68	31.06	3,086,584,896						
screamingmedia	mrk	+0.88%	$	open: 35.17	+0.31	120,692	$35.73	$35.16	$35.29	$37.68	$31.06		68.93	$108.34b	4.27%	0.38	0.52	
scroli	mrk	0.88%	mrk 35.60	35.17	0.31	7,959,855	35.73	35.16	35.29	37.68	31.06		69.36				0.51	
simple-stock-quotes	mrk	+0.88%	last trade: 35.60		change: 0.310								p/e ratio: 66.71					
smartmoney	mrk	(0.88%)	35.60	$35.17	0.31	9,705,705	$35.73	$35.16	$35.29	$37.68	$31.06			108,925,600	4.31%	$0.38		
stocknod	mrk	+0.8784%	35.60 usd	35.17	+0.3100	9,705,705	35.73	35.16	35.29	37.68	31.06	3,086,584,896						
stockpickr	mrk	0.88%	$35.60 0.31 | 0.88%	35.17	0.31	8.41m	35.73	35.16	35.29	37.68	31.06							
stocksmart	mrk	.0 %	$36.26	35.96	0	754,999	36.7	36.2										
stocktwits	mrk	0.88%	35.60		+0.31													
streetinsider-com	mrk	0.88%	35.60	$35.17	+0.31	8,758,042	$35.73	$35.16	$35.29	$37.68	$31.06		67.17				$0.53	
thecramerreport	mrk		35.60	35.16	+0.31	9713455	35.73	35.16										
thestree	mrk	0.88%	$35.6	35.17	0.31	8414411	35.73	35.16	35.29	-37.68	31.06	3.086584896e9		1.0833912985e11				
tickerspy	mrk	0.88%	$35.60	35.17	+0.31	8,456,459	35.73	35.16	35.29	37.68	31.06		66.6	108.8b	4.31%	$0.38		
tmx-quotemedia	mrk	0.88%	35.600	35.170	0.310	9,705,705	35.730	35.160	35.290	37.680	31.060	3,086,584,896	66.60	109,882,422,298	4.307	0.380 usd	0.53	
updown	mrk	0.88%	$35.60	$35.17	$0.31	9,705,405	$35.73	$35.16	$35.29	$37.68	$31.06	3086.58b	67.89	$108.92b			0.52	
wallstreetsurvivor	mrk	0.88%	35.60	35.17	0.31	9,705,705	35.73	35.16		37.68	31.06		66.60	$109b	4.30%	1.52 -	0.28	
yahoo-finance	mrk	0.88%	35.60	35.16	0.31	9,713,455	35.73	35.16	35.29	37.68	31.06		67.30	109.88b	4.30%	1.52	0.53	
ycharts-com	mrk	+0.94%	35.60		+0.33					37.68	31.06		67.17	109.76b	4.26%		0.53	
zacks	mrk	(0.88%)	35.60		0.31	vol.  9,705,705	35.73	35.16		37.68	31.06		10.05	108.93 b	4.31	1.52	3.51	
advfn	axp	1.26	52.35	51.69	0.65	5593587	52.5	51.57										
barchart	axp	+1.28%	52.36	51.69	+0.66	4,642,101	52.50	51.57	51.70	52.50	36.73		13.95	$62.95 b	1.41%	$0.72	+3.59	
barrons	axp	1.26%	52.35	51.69	+0.65	5.594m	52.50	51.57				1.20 billion		$61.21 billion	1.38%	$0.18		
bloomberg	axp	1.257%	52.350	51.690	0.650	5,542,840	52.500	51.570		52.50	37.33	1,202.154mil	14.362	63,016.920mil	1.376	0.180 regular cash	3.650	
boston-com	axp	+1.257%	52.35 usd	51.69	+0.6500	5,593,587	52.50	51.57	51.70	51.97	37.33	1,202,154,248						
bostonmerchant	axp	+1.257%	52.35 usd	51.69	+0.6500	5,593,587	52.50	51.57	51.70	51.97	37.33	1,202,154,248						
business-insider	axp	+1.257%	52.35 usd	51.69	+0.6500	5,594,294	52.50	51.57	51.70	51.97	37.33	1,202,154,248						
chron	axp	+1.257%	52.35 usd	51.69	+0.6500	5,593,587	52.50	51.57	51.70	51.97	37.33	1,202,154,248						
cio-com	axp	+1.26%	52.35 usd	51.69	+0.6500	5,593,587	52.50	51.57	51.70	51.97	37.33	1,202,154,248	14.58	63b	1.5	0.72		
cnn-money	axp	+1.28%today&rsquo;s change	52.36data as of 4:00pm et	51.69	+0.66	5,592,187	52.50	51.57	51.70				14.6	$62.9b	1.38%			
easystockalterts	axp	1.28%	52.36	51.69	+0.66	5561958	52.50	51.57	51.70	51.97	37.33		14.58				3.59	
eresearch-fidelity-com	axp	1.28%	52.3600	51.6900	0.6600	5,592,387	52.5000	51.5700	51.7000	51.9700	37.3300	1,202,154,000	14.40	$62.15b	1.39%	$0.180000		
finance-abc7-com	axp	+1.277%	52.36 usd	51.69	+0.6600	5,593,387	52.50	51.57	51.70	51.97	37.33	1,202,154,248						
finance-abc7chicago-com	axp	+1.277%	52.36 usd	51.69	+0.6600	5,593,387	52.50	51.57	51.70	51.97	37.33	1,202,154,248						
financial-content	axp	+1.257%	52.35 usd	51.69	+0.6500	5,593,587	52.50	51.57	51.70	51.97	37.33	1,202,154,248						
finapps-forbes-com	axp	1.3%	$52.35	51.69	0.65	5,593,787	52.50	51.57	51.70	51.97	37.33	1.2 bil	14.6	63 bil	1.4	0.72	3.59	
finviz	axp	1.32%	52.38			5,394,855			51.70	1.08%	42.63%	1.20b	14.40	62.15b		0.72	3.59	
fool	axp	+1.29%	$52.37	$51.69	0.67	5,363,893	$52.50	$51.57	$51.70	$51.97	$37.33		14.20	$62.95b	1.90%	0.72		
foxbusiness	axp		$52.35		+0.65	5,597,176			$51.70									
google-finance	axp	(1.24%)	52.34	51.69	+0.64	5.59m	52.50	51.57		52.50	37.33	1.20b	14.58	62.92b	1.38	0.18	3.59	
howthemarketworks	axp	1.257%	52.35	51.69	0.65	5,582,668	52.5	51.57	51.7									
hpcwire	axp	+1.257%	52.35 usd	51.69	+0.6500	5,594,294	52.50	51.57	51.70	51.97	37.33	1,202,154,248						
insidestocks	axp	+1.39%	52.42	51.69	+0.72	4320234	52.50	51.57					price earnings ratio: 14.36					
investopedia	axp	+1.33 %	$52.39	51.69	+0.69				51.70									
investorguide	axp	+1.28%	52.36	51.69	+0.66		52.50	51.57		51.97	37.33		14.40	62.945b			3.59	
marketintellisearch	axp	1.24 %	$52.34	$51.69	0.64	6168.90k	$52.50	$51.57	$51.70			1202.15m	14.40	62.15b	1.39 %		3.59	
marketwatch	axp	+1.26%	$52.24	open: 51.69	+0.65	39,747	$52.50	$51.57	$51.70	$52.50	$37.33		14.46	$61.21b	1.38%	0.18	3.62	
minyanville	axp	+1.257%	52.35 usd	51.69	+0.6500	5,593,587	52.50	51.57	51.70	51.97	37.33	1,202,154,248						
msn-money	axp	+1.26%	52.35	51.69	+0.65	5.59 mil	52.50	51.57	51.70	51.97	37.33	1.20 bil	14.58	62.15 bil	1.39%	0.72	3.59	
nasdaq-com	axp	1.39%	$ 52.42		0.72	5,263,452	$ 52.50	$ 51.57	$ 51.70	$ 51.97	$ 37.33	1,202,154,000	14.6	$ 63,016,912,680	1.39 %	$0.720000	$ 3.59	
optimum	axp	+1.35%	52.40 ( 3:55 pm edt)	51.69	+0.70	5,262,952	52.50	51.57	51.70	51.97	37.33	1.20b	14.6	63.0b	1.37	0.72	3.59	
paidcontent	axp	+1.257%	52.35 usd	51.69	+0.6500	5,593,587	52.50	51.57	51.70	51.97	37.33	1,202,154,248						
pc-quote	axp	1.24%	52.34	51.69	0.64	6,262,558	52.5	51.57	51.7	51.97	37.33	1,187,454,394	14.40111	62,151,363,000		0.18		
personal-wealth-biz	axp	+1.28%	52.36	51.69		5,532,556	52.50	51.69	51.70	51.97	37.33		14.40		1.39	0.72	3.59	
predictwallstreet	axp	+1.53%	51.70		+0.78	7,579,002												
raymond-james	axp	1.26	52.35	51.69	0.65	5,593,587	52.50	51.57	52.35	51.97	37.33		14.50				3.61	
renewable-energy-world	axp	+1.257%	52.35 usd	51.69	+0.6500	5,593,587	52.50	51.57	51.70	51.97	37.33	1,202,154,248						
screamingmedia	axp	+1.26%	$	open: 51.69	+0.65	39,547	$52.50	$51.57	$51.70	$52.50	$37.33		14.46	$61.21b	1.38%	0.18	3.62	
scroli	axp	1.24%	axp 52.34	51.69	0.64	5,042,579	52.50	51.57	51.70	52.50	37.33		14.58				3.59	
simple-stock-quotes	axp	+1.28%	last trade: 52.36		change: 0.660								p/e ratio: 14.4					
smartmoney	axp	(1.26%)	52.35	$51.69	0.65	5,593,587	$52.50	$51.57	$51.70	$51.97	$37.33			62,151,400	1.39%	$0.18		
stocknod	axp	+1.257%	52.35 usd	51.69	+0.6500	5,593,587	52.50	51.57	51.70	51.97	37.33	1,202,154,248						
stockpickr	axp	1.33%	$52.39 0.69 | 1.33%	51.69	0.69	5.34m	52.50	51.57	51.70	51.97	37.33							
stocksmart	axp	.0 %	$49.94	42.51	0	591,672	51.33	49.88										
stocktwits	axp	1.26%	52.35		+0.65													
streetinsider-com	axp	1.28%	52.36	$51.69	+0.66	5,561,958	$52.50	$51.57	$51.70	$51.97	$37.33		14.58				$3.59	
thecramerreport	axp		52.36	51.69	+0.66	5494102	52.50	51.69										
thestree	axp	1.33%	$52.39	51.69	0.69	5343400	52.5	51.57	51.7	-51.97	37.33	1.202154248e9		6.1213694308e10				
tickerspy	axp	1.32%	$52.38	51.69	+0.68	5,385,788	52.50	51.57	51.70	51.97	37.33		14.4	62.1b	1.39%	$0.18		
tmx-quotemedia	axp	1.24%	52.340	51.690	0.640	6,217,553	52.500	51.570	51.700	51.970	37.330	1,202,154,248	14.40	62,920,753,340	1.393	0.180 usd	3.59	
updown	axp	1.24%	$52.34	$51.69	$0.64	6,204,696	$52.50	$51.57	$51.70	$51.97	$37.33	1202.15b	14.14	$62.15b			3.66	
wallstreetsurvivor	axp	1.26%	52.35	51.69	0.65	5,582,668	52.50	51.57		51.97	37.33		14.40	$62b	1.40%	0.72 -	3.35	
yahoo-finance	axp	1.26%	52.35	51.69	0.65	5,592,999	52.50	51.57	51.70	52.50	37.33		14.58	62.93b	1.40%	0.72	3.59	
ycharts-com	axp	+1.26%	52.35		+0.65					51.97	37.33		14.58	62.94b	1.38%		3.59	
zacks	axp	(1.28%)	52.36		0.66	vol.  5,592,187	52.50	51.57		52.50	37.33		14.16	62.15 b	1.39	0.72	3.65	
advfn	mdth	-0.29	13.55	13.65	-0.04	60088	13.75	13.55										
barchart	mdth	-0.29%	13.55	13.65	-0.04	69,676	13.75	13.55	13.59	14.96	7.00		0.00	$275.20 m			-0.51	
barrons	mdth	0.29%	13.55	13.65	-0.04	59,159	13.75	13.55				19.84 million		$273.80 million	mdth has not issued dividends in more than 1 year.			
bloomberg	mdth	-0.294%	13.550	13.650	-0.040	60,088	13.750	13.550		14.96	7.00	20.327mil	41.061	275.437mil			0.330	
boston-com	mdth	-0.2943%	13.55 usd	13.65	-0.0400	60,088	13.75	13.55	13.59	14.96	7.000	20,327,069						
bostonmerchant	mdth	-0.2943%	13.55 usd	13.65	-0.0400	60,088	13.75	13.55	13.59	14.96	7.000	20,327,069						
business-insider	mdth	-0.2943%	13.55 usd	13.65	-0.0400	60,088	13.75	13.55	13.59	14.96	7.000	20,327,069						
chron	mdth	-0.2943%	13.55 usd	13.65	-0.0400	59,289	13.75	13.55	13.59	14.96	7.000	20,327,069						
cio-com	mdth	-0.29%	13.55 usd	13.65	-0.0400	59,289	13.75	13.55	13.59	14.96	7.000	20,327,069		275m				
cnn-money	mdth	-0.29%today&rsquo;s change	13.55data as of 4:00pm et	13.65	-0.04	56,303	13.75	13.55	13.59				nm	$275.4m				
easystockalterts	mdth	-0.29%	13.55	13.65	-0.04	59289	13.75	13.55	13.59	14.96	7.00						-2.10	
eresearch-fidelity-com	mdth	-0.29%	13.5500	13.6500	-0.0400	59,289	13.7500	13.5500	13.5900	14.9588	7.0000	20,327,000	nm	$276.24m				
finance-abc7-com	mdth	-0.2943%	13.55 usd	13.65	-0.0400	59,289	13.75	13.55	13.59	14.96	7.000	20,327,069						
finance-abc7chicago-com	mdth	-0.2943%	13.55 usd	13.65	-0.0400	59,289	13.75	13.55	13.59	14.96	7.000	20,327,069						
financial-content	mdth	-0.2943%	13.55 usd	13.65	-0.0400	59,289	13.75	13.55	13.59	14.96	7.000	20,327,069						
finapps-forbes-com	mdth	-0.3%	$13.55	13.65	-0.04	59,289	13.75	13.55	13.59	14.95	7.00	20 mil		275 mil	0.0	0.00	-0.52	
finviz	mdth	-0.29%	13.55			59,289			13.59	-9.43%	93.57%	20.33m		275.47m			-2.60	
fool	mdth	-0.29%	$13.55	$13.65	-0.04	59,159	$13.75	$13.55	$13.59	$14.96	$7.00		0.00	$275.44m				
foxbusiness	mdth		$13.55		-0.04	60,088			$13.59									
google-finance	mdth	(-0.29%)	13.55	13.65	-0.04	59,289.00	13.75	13.55		14.96	7.00	20.33m		275.44m			-2.60	
howthemarketworks	mdth	-0.294%	13.55	13.65	-0.04	56,103	13.75	13.55	13.59									
hpcwire	mdth	-0.2943%	13.55 usd	13.65	-0.0400	60,088	13.75	13.55	13.59	14.96	7.000	20,327,069						
insidestocks	mdth	-0.29%	13.55	13.65	-0.04	59159	13.75	13.55										
investopedia	mdth	-0.29 %	$13.55	13.65	-0.04				13.59									
investorguide	mdth	-0.29%	13.55	13.65	-0.04		13.75	13.55		14.96	7.00			275.4m			-0.544	
marketintellisearch	mdth	-0.29 %	$13.55	$13.65	-0.04	65.00k	$13.75	$13.55	$13.59			20.33m	0.00	0.28b	0.0 %		-2.60	
marketwatch	mdth	-0.29%	$13.60	open: 13.65	-0.04	3,655	$13.75	$13.55	$13.59	$14.96	$7.00			$273.81m				
minyanville	mdth	-0.2943%	13.55 usd	13.65	-0.0400	59,289	13.75	13.55	13.59	14.96	7.000	20,327,069						
msn-money	mdth	-0.29%	13.55	13.65	-0.04	59,289	13.75	13.55	13.59	14.96	7.00	20.33 mil	-5.82	276.24 mil			-0.55	
nasdaq-com	mdth	0.29%	$ 13.55	$ 13.65	0.04	59,289	$ 13.75	$ 13.55	$ 13.59	$ 14.9588	$ 7	20,327,000		$ 275,430,850			$ -0.51	
optimum	mdth	-0.29%	13.55 ( 4:30 pm edt)	13.65	-0.04	59,289	13.75	13.55	13.59	14.96	7.00	20.33m		275.4m			-2.10	
paidcontent	mdth	-0.2943%	13.55 usd	13.65	-0.0400	59,289	13.75	13.55	13.59	14.96	7.000	20,327,069						
pc-quote	mdth	-0.29%	13.55	13.65	-0.04	60,088	13.75	13.55	13.59	14.96	7.00	20,387,004	-5.83262	276,244,000				
personal-wealth-biz	mdth	-0.29%	13.55	13.65	-0.04	60,088	13.75	13.55	13.59	14.96	7.00					0.00	-0.544	
predictwallstreet	mdth	-0.29%	13.60		-0.04	59,289												
raymond-james	mdth	-0.29	13.55	13.65	-0.04	59,289	13.75	13.55	13.55	14.96	7.00						-2.12	
renewable-energy-world	mdth	-0.2943%	13.55 usd	13.65	-0.0400	59,289	13.75	13.55	13.59	14.96	7.000	20,327,069						
screamingmedia	mdth	-0.29%	$	open: 13.65	-0.04	3,655	$13.75	$13.55	$13.59	$14.96	$7.00			$273.81m				
scroli	mdth	%	mdth			0												
simple-stock-quotes	mdth	-0.29%	last trade: 13.55		change: -0.040													
smartmoney	mdth	(-0.29%)	13.55	$13.65	-0.04	60,088	$13.75	$13.55	$13.59	$14.96	$7.00			276,200	0.00%	$0.00		
stocknod	mdth	-0.2943%	13.55 usd	13.65	-0.0400	60,088	13.75	13.55	13.59	14.96	7.000	20,327,069						
stockpickr	mdth	-0.29%	$13.55 -0.04 | -0.29%	13.65	-0.04	59.16k	13.75	13.55	13.59	14.96	7.00							
stocksmart	mdth	.0 %	$13.21	14.17	0	5,510	13.5	13.11										
stocktwits	mdth	0.07%	13.60		+0.01													
streetinsider-com	mdth	0.29%	13.55	$13.65	-0.04	59,289	$13.75	$13.55	$13.59	$14.96	$7.00						$-2.10	
thecramerreport	mdth		13.55	13.65	-0.04	59289	13.75	13.55										
thestree	mdth	-0.29%	$13.55	13.65	-0.04	59159	13.75	13.55	13.59	-14.96	7.0	2.0327467e7		2.73805619e8				
tickerspy	mdth	-0.29%	$13.55	13.65	-0.04	59,289	13.75	13.55	13.59	14.96	7.00		-5.8	276.2m	0.00%	$0.00		
tmx-quotemedia	mdth	-0.29%	13.550	13.650	-0.040	60,088	13.750	13.550	13.590	14.959	7.000	20,327,467		275,437,178			-0.54	
updown	mdth	-0.29%	$13.55	$13.65	-$0.04	55,231	$13.75	$13.55	$13.59	$14.96	$7.00	20.32b		$276m			-0.55	
wallstreetsurvivor	mdth	-0.29%	13.55	13.65	-0.04	56,103	13.75	13.55		14.96	7.00			$276m			-2.44	
yahoo-finance	mdth	0.29%	13.55	13.65	0.04	59,289	13.75	13.55	13.59	14.96	7.00			275.43m			-0.54	
ycharts-com	mdth	+0.07%	13.60		+0.01					14.96	7.00			276.22m	0.00%		-0.55	
zacks	mdth	(-0.29%)	13.55		-0.04	vol.  59,289	13.75	13.55		14.96	7.00			276.24 m	0.00	0.00	-.01	
advfn	tsn	0.57	19.53	19.5	0.11	5228125	19.7	19.39										
barchart	tsn	+0.57%	19.53	19.53	+0.11	5,228,125	19.70	19.39	19.42	20.08	14.49		7.80	$7.37 b	0.83%	$0.16	+2.42	
barrons	tsn	0.57%	19.53	19.50	+0.11	5.225m	19.70	19.39				379.00 million		$7.34 billion	0.82%	$0.04		
bloomberg	tsn	0.566%	19.530	19.500	0.110	5,228,125	19.700	19.390		20.12	14.59	309.491mil	7.875	7,372.608mil	0.819	0.040 regular cash	2.480	
boston-com	tsn	+0.5664%	19.53 usd	19.50	+0.1100	5,228,125	19.70	19.39	19.42	20.12	14.59	309,491,077						
bostonmerchant	tsn	+0.5664%	19.53 usd	19.50	+0.1100	5,228,125	19.70	19.39	19.42	20.12	14.59	309,491,077						
business-insider	tsn	+0.5664%	19.53 usd	19.50	+0.1100	5,228,125	19.70	19.39	19.42	20.12	14.59	309,491,077						
chron	tsn	+0.5664%	19.53 usd	19.50	+0.1100	5,227,825	19.70	19.39	19.42	20.12	14.59	309,491,077						
cio-com	tsn	+0.57%	19.53 usd	19.50	+0.1100	5,227,825	19.70	19.39	19.42	20.12	14.59	309,491,077	8.070	6b	0.8	0.16		
cnn-money	tsn	+0.57%	19.53	19.53	+0.11	5,227,825	19.70	19.39	19.42				8.1	$6.0b	0.82%			
easystockalterts	tsn	0.56%	19.53	19.50	+0.11	5227825	19.70	19.39	19.42	20.12	14.59		8.07				2.42	
eresearch-fidelity-com	tsn	0.57%	19.5300	19.5000	0.1100	5,227,825	19.7000	19.3900	19.4200	20.1200	14.5900	379,512,000	8.02	$7.37b	0.82%	$0.040000		
finance-abc7-com	tsn	+0.5664%	19.53 usd	19.50	+0.1100	5,227,825	19.70	19.39	19.42	20.12	14.59	309,491,077						
finance-abc7chicago-com	tsn	+0.5664%	19.53 usd	19.50	+0.1100	5,227,825	19.70	19.39	19.42	20.12	14.59	309,491,077						
financial-content	tsn	+0.5664%	19.53 usd	19.50	+0.1100	5,227,825	19.70	19.39	19.42	20.12	14.59	309,491,077						
finapps-forbes-com	tsn	0.6%	$19.53	19.50	0.11	5,227,825	19.70	19.39	19.42	20.12	14.59	309 mil	8.1	6 bil	0.8	0.16	2.42	
finviz	tsn	0.57%	19.53			5,227,825			19.42	-2.74%	34.40%	379.51m	8.13	7.37b		0.16	2.39	
fool	tsn	+0.57%	$19.53	$19.50	0.11	5,227,825	$19.70	$19.39	$19.42	$20.12	$14.59		8.00	$7.41b	1.10%	0.16		
foxbusiness	tsn		$19.53		+0.11	5,228,125			$19.42									
google-finance	tsn	(0.57%)	19.53	19.50	+0.11	5.23m	19.70	19.39		20.12	14.59	377.50m	8.18	7.37b	0.82	0.04	2.39	
howthemarketworks	tsn	0.566%	19.53	19.5	0.11	5,225,342	19.7	19.39	19.42									
hpcwire	tsn	+0.5664%	19.53 usd	19.50	+0.1100	5,228,125	19.70	19.39	19.42	20.12	14.59	309,491,077						
insidestocks	tsn	+0.57%	19.53	19.53	+0.11	5225342	19.70	19.39					price earnings ratio: 7.84					
investopedia	tsn	+0.57 %	$19.53	19.50	+0.11				19.42									
investorguide	tsn	+0.57%	19.53	19.50	+0.11		19.70	19.39		20.12	14.59		8.03	7.412b			2.418	
marketintellisearch	tsn	0.57 %	$19.53	$19.50	0.11	5350.50k	$19.70	$19.39	$19.42			379.51m	8.13	7.37b	0.82 %		2.39	
marketwatch	tsn	+0.57%	$19.50	open: 19.50	+0.11	13,483	$19.70	$19.39	$19.42	$20.12	$14.59		8.15	$7.34b	0.82%	0.04	2.40	
minyanville	tsn	+0.5664%	19.53 usd	19.50	+0.1100	5,227,825	19.70	19.39	19.42	20.12	14.59	309,491,077						
msn-money	tsn	+0.57%	19.53	19.50	+0.11	5.23 mil	19.70	19.39	19.42	20.12	14.59	379.51 mil	8.07	7.37 bil	0.82%	0.16	2.39	
nasdaq-com	tsn	0.57%	$ 19.53		0.11	5,227,825	$ 19.70	$ 19.39	$ 19.42	$ 20.12	$ 14.59	309,000,000	8.07	$ 6,034,770,000	0.82 %	$0.160000	$ 2.42	
optimum	tsn	+0.57%	19.53 ( 4:15 pm edt)	19.50	+0.11	5,227,825	19.70	19.39	19.42	20.12	14.59	309.49m	8.1	6.0b	0.82	0.16	2.42	
paidcontent	tsn	+0.5664%	19.53 usd	19.50	+0.1100	5,227,825	19.70	19.39	19.42	20.12	14.59	309,491,077						
pc-quote	tsn	0.57%	19.53	19.5	0.11	5,228,125	19.7	19.39	19.42	20.12	14.59	307,747,844	8.02479	6,010,315,000		0.04		
personal-wealth-biz	tsn	+0.57%	19.53	19.50		5,228,125	19.70	19.39	19.42	20.12	14.59		8.03		0.62	0.12	2.418	
predictwallstreet	tsn	+0.57%	19.53		+0.11	5,227,825												
raymond-james	tsn	0.57	19.53	19.50	0.11	5,227,825	19.70	19.39	19.53	20.12	14.59		7.97				2.45	
renewable-energy-world	tsn	+0.5664%	19.53 usd	19.50	+0.1100	5,227,825	19.70	19.39	19.42	20.12	14.59	309,491,077						
screamingmedia	tsn	+0.57%	$	open: 19.50	+0.11	13,483	$19.70	$19.39	$19.42	$20.12	$14.59		8.15	$7.34b	0.82%	0.04	2.40	
scroli	tsn	0.57%	tsn 19.53	19.50	0.11	0	19.70	19.39	19.42	20.12	14.59		8.18				2.39	
simple-stock-quotes	tsn	+0.57%	last trade: 19.53		change: 0.110								p/e ratio: 8.03					
smartmoney	tsn	(0.57%)	19.53	$19.50	0.11	5,228,125	$19.70	$19.39	$19.42	$20.12	$14.59			6,010,300	0.82%	$0.04		
stocknod	tsn	+0.5664%	19.53 usd	19.50	+0.1100	5,228,125	19.70	19.39	19.42	20.12	14.59	309,491,077						
stockpickr	tsn	0.57%	$19.53 0.11 | 0.57%	19.49	0.11	5.23m	19.70	19.39	19.42	20.12	14.59							
stocksmart	tsn	.0 %	$18.88	17.56	0	282,640	19.04	18.75										
stocktwits	tsn	0.57%	19.53		+0.11													
streetinsider-com	tsn	0.57%	19.53	$19.50	+0.11	5,227,825	$19.70	$19.39	$19.42	$20.12	$14.59		8.07				$2.42	
thecramerreport	tsn		19.53	19.50	+0.11	5227825	19.70	19.39										
thestree	tsn	0.57%	$19.53	19.49	0.11	5227825	19.7	19.39	19.42	-20.12	14.59	3.79512232e8		5.985557429e9				
tickerspy	tsn	0.57%	$19.53	19.50	+0.11	5,227,825	19.70	19.39	19.42	20.12	14.59		8.0	7.3b	0.82%	$0.04		
tmx-quotemedia	tsn	0.57%	19.530	19.500	0.110	5,228,125	19.700	19.390	19.420	20.120	14.590	379,512,232	8.00	7,411,873,891	0.824	0.040 usd	2.42	
updown	tsn	0.57%	$19.53	$19.50	$0.11	5,216,142	$19.70	$19.39	$19.42	$20.12	$14.59	379.51b	7.91	$7.37b			2.45	
wallstreetsurvivor	tsn	0.57%	19.53	19.50	0.11	5,225,342	19.70	19.39		20.12	14.59		8.00	$6b	0.80%	0.16 -	2.06	
yahoo-finance	tsn	0.57%	19.53	19.50	0.11	5,227,825	19.70	19.39	19.42	20.12	14.59		8.08	7.41b	0.80%	0.16	2.42	
ycharts-com	tsn	+0.57%	19.53		+0.11					20.12	14.59		8.07	7.37b	0.89%		2.42	
zacks	tsn	(0.57%)	19.53		0.11	vol.  5,227,825	19.70	19.39		20.12	14.59		7.83	7.37 b	0.82	0.16	2.48	
advfn	axs	0.55	31.13	31.04	0.17	1040310	31.23	30.77										
barchart	axs	+0.55%	31.13	31.04	+0.17	1,040,310	31.23	30.77	30.96	37.27	28.54		101.03	$3.66 b	2.94%	$0.92	+1.89	
barrons	axs	0.55%	31.13	31.04	+0.17	1.038m	31.23	30.77				136.20 million		$4.05 billion	2.96%	$0.23		
bloomberg	axs	0.549%	31.130	31.040	0.170	1,040,310	31.230	30.770		37.81	29.20	129.414mil	100.419	4,028.647mil	2.892	0.230 regular cash	0.310	
boston-com	axs	+0.5491%	31.13 usd	31.04	+0.1700	1,040,310	31.23	30.77	30.96	37.81	29.20	129,413,662						
bostonmerchant	axs	+0.5491%	31.13 usd	31.04	+0.1700	1,040,310	31.23	30.77	30.96	37.81	29.20	129,413,662						
business-insider	axs	+0.5491%	31.13 usd	31.04	+0.1700	1,040,310	31.23	30.77	30.96	37.81	29.20	129,413,662						
chron	axs	+0.5491%	31.13 usd	31.04	+0.1700	1,040,310	31.23	30.77	30.96	37.81	29.20	129,413,662						
cio-com	axs	+0.55%	31.13 usd	31.04	+0.1700	1,040,310	31.23	30.77	30.96	37.81	29.20	129,413,662		4b	3	0.92		
cnn-money	axs	+0.55%	31.13	31.04	+0.17	1,040,310	31.23	30.77	30.96				5.6	$4.0b	2.89%			
easystockalterts	axs	0.55%	31.13	31.04	+0.17	1040310	31.23	30.77	30.96	37.81	29.20						0.00	
eresearch-fidelity-com	axs	0.55%	31.1300	31.0400	0.1700	1,040,310	31.2300	30.7700	30.9600	37.8100	29.2000	129,414,000	16.38	$4.01b	2.97%	$0.230000		
finance-abc7-com	axs	+0.5491%	31.13 usd	31.04	+0.1700	1,040,310	31.23	30.77	30.96	37.81	29.20	129,413,662						
finance-abc7chicago-com	axs	+0.5491%	31.13 usd	31.04	+0.1700	1,040,310	31.23	30.77	30.96	37.81	29.20	129,413,662						
financial-content	axs	+0.5491%	31.13 usd	31.04	+0.1700	1,040,310	31.23	30.77	30.96	37.81	29.20	129,413,662						
finapps-forbes-com	axs	0.6%	$31.13	31.04	0.17	1,040,310	31.23	30.77	30.96	37.81	29.20	129 mil	16.5	4 bil	3.0	0.92	1.89	
finviz	axs	0.55%	31.13			1,040,310			30.96	-16.47%	9.53%	129.41m	16.47	4.03b		0.92	1.89	
fool	axs	+0.55%	$31.13	$31.04	0.17	1,040,310	$31.23	$30.77	$30.96	$37.81	$29.20		16.70	$4.03b	2.90%	0.92		
foxbusiness	axs		$31.13		+0.17	1,040,310			$30.96									
google-finance	axs	(0.55%)	31.13	31.04	+0.17	1.04m	31.23	30.77		37.81	29.20	129.41m	16.45	4.03b	2.96	0.23	1.89	
howthemarketworks	axs	0.549%	31.13	31.04	0.17	1,038,296	31.23	30.77	30.96									
hpcwire	axs	+0.5491%	31.13 usd	31.04	+0.1700	1,040,310	31.23	30.77	30.96	37.81	29.20	129,413,662						
insidestocks	axs	+0.55%	31.13	31.04	+0.17	1038296	31.23	30.77					price earnings ratio: 54.61					
investopedia	axs	+0.55 %	$31.13	31.04	+0.17				30.96									
investorguide	axs	+0.55%	31.13	31.04	+0.17		31.23	30.77		37.81	29.20		12.35	4.029b			2.507	
marketintellisearch	axs	0.55 %	$31.13	$31.04	0.17	1033.60k	$31.23	$30.77	$30.96			129.41m	16.38	4.01b	2.97 %		1.89	
marketwatch	axs	+0.55%	$31.13	open: 31.04	+0.17	2,414	$31.23	$30.77	$30.96	$37.81	$29.32		10.88	$4.05b	2.96%	0.23	2.86	
minyanville	axs	+0.5491%	31.13 usd	31.04	+0.1700	1,040,310	31.23	30.77	30.96	37.81	29.20	129,413,662						
msn-money	axs	+0.55%	31.13	31.04	+0.17	1.04 mil	31.23	30.77	30.96	37.81	29.20	129.41 mil	16.92	4.01 bil	2.97%	0.92	1.89	
nasdaq-com	axs	0.55%	$ 31.13		0.17	1,040,310	$ 31.23	$ 30.77	$ 30.96	$ 37.81	$ 29.20	129,414,000	16.47	$ 4,028,657,820	2.97 %	$0.920000	$ 1.89	
optimum	axs	+0.55%	31.13 ( 4:15 pm edt)	31.04	+0.17	1,040,310	31.23	30.77	30.96	37.81	29.20	129.41m		4.0b	2.96	0.92		
paidcontent	axs	+0.5491%	31.13 usd	31.04	+0.1700	1,040,310	31.23	30.77	30.96	37.81	29.20	129,413,662						
pc-quote	axs	0.55%	31.13	31.04	0.17	1,040,310	31.23	30.77	30.96	37.81	29.20	128,707,276	16.82609	4,006,658,000		0.23		
personal-wealth-biz	axs	+0.55%	31.13	31.04		1,040,310	31.23	30.77	30.96	37.81	29.20		12.35		2.91	0.90	2.507	
predictwallstreet	axs	+0.55%	31.13		+0.17	1,040,310												
raymond-james	axs	0.55	31.13	31.04	0.17	1,040,310	31.23	30.77	31.13	37.81	29.20		12.26				2.54	
renewable-energy-world	axs	+0.5491%	31.13 usd	31.04	+0.1700	1,040,310	31.23	30.77	30.96	37.81	29.20	129,413,662						
screamingmedia	axs	+0.55%	$	open: 31.04	+0.17	2,414	$31.23	$30.77	$30.96	$37.81	$29.32		10.88	$4.05b	2.96%	0.23	2.86	
scroli	axs	%	axs			0												
simple-stock-quotes	axs	+0.55%	last trade: 31.13		change: 0.170								p/e ratio: 12.35					
smartmoney	axs	(0.55%)	31.13	$31.04	0.17	1,040,310	$31.23	$30.77	$30.96	$37.81	$29.20			4,006,600	2.97%	$0.23		
stocknod	axs	+0.5491%	31.13 usd	31.04	+0.1700	1,040,310	31.23	30.77	30.96	37.81	29.20	129,413,662						
stockpickr	axs	0.55%	$31.13 0.17 | 0.55%	31.04	0.17	1.04m	31.23	30.77	30.96	37.81	29.20							
stocksmart	axs	.0 %	$32.725	35.67	0	82,586	33.31	32.72										
stocktwits	axs	0.52%	31.12		+0.16													
streetinsider-com	axs	0.55%	31.13	$31.04	+0.17	1,040,310	$31.23	$30.77	$30.96	$37.81	$29.20						$0.00	
thecramerreport	axs		31.13	31.04	+0.17	1040310	31.23	30.77										
thestree	axs	0.55%	$31.13	31.04	0.17	1040310	31.23	30.77	30.96	-37.81	29.2	1.29413662e8		4.053235894e9				
tickerspy	axs	0.55%	$31.13	31.04	+0.17	1,040,310	31.23	30.77	30.96	37.81	29.20		16.8	3.5b	2.97%	$0.23		
tmx-quotemedia	axs	0.55%	31.130	31.040	0.170	1,040,310	31.230	30.770	30.960	37.810	29.200	129,413,662	16.50	4,028,647,298	2.972	0.230 usd	1.88	
updown	axs	0.55%	$31.13	$31.04	$0.17	1,037,896	$31.23	$30.77	$30.96	$37.81	$29.20	129.41b	11.27	$4.00b			2.75	
wallstreetsurvivor	axs	0.55%	31.13	31.04	0.17	1,038,296	31.23	30.77		37.81	29.20		16.50	$4b	3.00%	0.86 -	6.02	
yahoo-finance	axs	0.55%	31.13	31.04	0.17	1,040,310	31.23	30.77	30.96	37.81	29.20		12.42	4.03b	2.90%	0.92	2.51	
ycharts-com	axs	+0.52%	31.12		+0.16					37.81	29.20		16.91	3.65b	2.89%		1.84	
zacks	axs	(0.55%)	31.13		0.17	vol.  1,040,310	31.23	30.77		37.81	29.20		99.87	4.01 b	2.97	0.92	.31	
advfn	clny	0.55	18.17	18.03	0.1	231384	18.22	18.03										
barchart	clny	+0.55%	18.17	18.06	+0.10	231,384	18.22	18.03	18.07	20.75	15.75		12.32	$556.55 m	7.12%	$1.28	+1.45	
barrons	clny	0.55%	18.17	18.03	+0.10	227,118	18.22	18.03				15.00 million		$591.70 million	7.04%	$0.32		
bloomberg	clny	0.553%	18.170	18.030	0.100	231,384	18.220	18.030		21.44	16.46	32.734mil	12.445	594.777mil	6.824	0.320 regular cash	1.460	
boston-com	clny	+0.5534%	18.17 usd	18.03	+0.1000	231,384	18.22	18.03	18.07	21.45	16.50	32,909,000						
bostonmerchant	clny	+0.5534%	18.17 usd	18.03	+0.1000	231,384	18.22	18.03	18.07	21.45	16.50	32,909,000						
business-insider	clny	+0.5534%	18.17 usd	18.03	+0.1000	231,384	18.22	18.03	18.07	21.45	16.50	32,909,000						
chron	clny	+0.5534%	18.17 usd	18.03	+0.1000	231,384	18.22	18.03	18.07	21.45	16.50	32,909,000						
cio-com	clny	+0.55%	18.17 usd	18.03	+0.1000	231,384	18.22	18.03	18.07	21.45	16.50	32,909,000	12.53	598m	7	1.28		
cnn-money	clny	+0.55%today&rsquo;s change	18.17data as of 4:02pm et	18.03	+0.10	227,118	18.22	18.03	18.07				12.5	$598.0m	7.04%			
easystockalterts	clny	0.55%	18.17	18.03	+0.10	231384	18.22	18.03	18.07	21.45	16.50		12.53				1.45	
eresearch-fidelity-com	clny	0.55%	18.1700	18.0300	0.1000	231,384	18.2200	18.0300	18.0700	21.4450	16.5000	32,909,000	12.46	$594.67m	6.59%	$0.320000		
finance-abc7-com	clny	+0.5534%	18.17 usd	18.03	+0.1000	231,384	18.22	18.03	18.07	21.45	16.50	32,909,000						
finance-abc7chicago-com	clny	+0.5534%	18.17 usd	18.03	+0.1000	231,384	18.22	18.03	18.07	21.45	16.50	32,909,000						
financial-content	clny	+0.5534%	18.17 usd	18.03	+0.1000	231,384	18.22	18.03	18.07	21.45	16.50	32,909,000						
finapps-forbes-com	clny	0.6%	$18.17	18.03	0.10	231,384	18.22	18.03	18.07	21.44	16.50	33 mil	12.5	598 mil	7.0	1.28	1.45	
finviz	clny	0.55%	18.17			231,384			18.07	-12.42%	17.51%	32.91m	12.46	594.68m		1.28	1.45	
fool	clny	+0.55%	$18.17	$18.03	0.10	231,384	$18.22	$18.03	$18.07	$21.44	$16.50		12.40	$597.96m	1.40%	1.28		
foxbusiness	clny		$18.17		+0.10	232,677			$18.07									
google-finance	clny	(0.55%)	18.17	18.03	+0.10	231,384.00	18.22	18.03		21.44	16.50	32.91m	12.53	597.96m	7.04	0.32	1.45	
howthemarketworks	clny	0.553%	18.17	18.03	0.1	227,118	18.22	18.03	18.07									
hpcwire	clny	+0.5534%	18.17 usd	18.03	+0.1000	231,384	18.22	18.03	18.07	21.45	16.50	32,909,000						
insidestocks	clny	+0.55%	18.17	18.06	+0.10	227118	18.22	18.03										
investopedia	clny	+0.55 %	$18.17	18.03	+0.10				18.07									
investorguide	clny	+0.55%	18.17	18.03	+0.10		18.22	18.03		21.45	16.50		12.40	598.0m			1.457	
marketintellisearch	clny	0.55 %	$18.17	$18.03	0.10	225.90k	$18.22	$18.03	$18.07			32.91m	12.46	0.59b	7.08 %		1.45	
marketwatch	clny	+0.55%	$18.17	open: 18.03	+0.10	5,559	$18.22	$18.03	$18.07	$21.45	$16.55		14.10	$591.70m	7.04%	0.32	1.29	
minyanville	clny	+0.5534%	18.17 usd	18.03	+0.1000	231,384	18.22	18.03	18.07	21.45	16.50	32,909,000						
msn-money	clny	+0.55%	18.17	18.03	+0.10	231,384	18.22	18.03	18.07	21.45	16.50	32.91 mil	12.53	594.67 mil	7.08%	1.28	1.45	
nasdaq-com	clny	0.55%	$ 18.17		0.10	231,384	$ 18.22	$ 18.03	$ 18.07	$ 21.445	$ 16.50	32,909,000	12.53	$ 597,956,530	7.08 %	$1.280000	$ 1.45	
optimum	clny	+0.55%	18.17 ( 4:15 pm edt)	18.03	+0.10	231,384	18.22	18.03	18.07	21.45	16.50	32.91m	12.5	598.0m	7.04	1.28	1.45	
paidcontent	clny	+0.5534%	18.17 usd	18.03	+0.1000	231,384	18.22	18.03	18.07	21.45	16.50	32,909,000						
pc-quote	clny	0.55%	18.17	18.03	0.10	231,384	18.22	18.03	18.07	21.45	16.50	32,727,881	12.46207	594,666,000		0.32		
personal-wealth-biz	clny	+0.55%	18.17	18.03		232,677	18.22	18.03	18.07	21.45	16.50		12.40		6.86	1.24	1.457	
predictwallstreet	clny	+0.55%	18.17		+0.10	231,384												
raymond-james	clny	0.55	18.17	18.03	0.10	231,384	18.22	18.03	18.17	21.45	16.50		12.28				1.48	
renewable-energy-world	clny	+0.5534%	18.17 usd	18.03	+0.1000	231,384	18.22	18.03	18.07	21.45	16.50	32,909,000						
screamingmedia	clny	+0.55%	$	open: 18.03	+0.10	4,266	$18.22	$18.03	$18.07	$21.45	$16.55		14.10	$591.70m	7.04%	0.32	1.29	
scroli	clny	%	clny			0												
simple-stock-quotes	clny	+0.55%	last trade: 18.17		change: 0.100								p/e ratio: 12.4					
smartmoney	clny	(0.55%)	18.17	$18.03	0.10	231,384	$18.22	$18.03	$18.07	$21.44	$16.50			594,700	7.08%	$0.32		
stocknod	clny	+0.5534%	18.17 usd	18.03	+0.1000	231,384	18.22	18.03	18.07	21.45	16.50	32,909,000						
stockpickr	clny	0.55%	$18.17 0.10 | 0.55%	18.06	0.10	231.38k	18.22	18.03	18.07	21.45	16.50							
stocksmart	clny	.0 %	$18.28	19.85	0	6,023	18.38	18.28										
stocktwits	clny	0.55%	18.17		+0.10													
streetinsider-com	clny	0.55%	18.17	$18.03	+0.10	231,384	$18.22	$18.03	$18.07	$21.45	$16.50		12.53				$1.45	
thecramerreport	clny		18.17	18.03	+0.10	231384	18.22	18.03										
thestree	clny	0.55%	$18.17	18.06	0.1	231384	18.22	18.03	18.07	-21.45	16.5	3.2909e7		5.9170382e8				
tickerspy	clny	0.55%	$18.17	18.03	+0.10	231,384	18.22	18.03	18.07	21.45	16.50		12.5	314.1m	7.08%	$0.32		
tmx-quotemedia	clny	0.55%	18.170	18.030	0.100	232,677	18.220	18.030	18.070	21.445	16.500	32,909,000	12.50	597,956,530	7.084	0.320 usd	1.45	
updown	clny	0.55%	$18.17	$18.03	$0.10	227,118	$18.22	$18.03	$18.07	$21.44	$16.50	32.90b	12.10	$595m			1.49	
wallstreetsurvivor	clny	0.55%	18.17	18.03	0.10	227,118	18.22	18.03		21.45	16.50		12.50	$595m	7.10%	0.97 -	1.18	
yahoo-finance	clny	0.55%	18.17	18.03	0.10	231,384	18.22	18.03	18.07	21.45	16.50		12.47	597.96m	7.10%	1.28	1.46	
ycharts-com	clny	+0.55%	18.17		+0.10					21.45	16.50		12.53	556.55m	6.96%		1.45	
zacks	clny	(0.55%)	18.17		0.10	vol.  231,384	18.22	18.03		21.45	16.50		12.38	594.67 m	7.08	1.28	1.46	
advfn	bmrn	2.39	27.86	27.13	0.65	711108	27.9	26.94										
barchart	bmrn	+2.39%	27.86	27.13	+0.65	717,263	27.90	26.94	27.21	28.64	18.04		0.00	$3.08 b			+1.52	
barrons	bmrn	2.39%	27.86	27.13	+0.65	711,108	27.90	26.94				125.67 million		$2.97 billion	bmrn has not issued dividends in more than 1 year.			
bloomberg	bmrn	2.389%	27.860	27.130	0.650	711,108	27.900	26.940		28.64	18.04	110.910mil		3,089.941mil			-0.040	
boston-com	bmrn	+2.389%	27.86 usd	27.13	+0.6500	711,108	27.90	26.94	27.21	28.42	18.04	110,909,591						
bostonmerchant	bmrn	+2.389%	27.86 usd	27.13	+0.6500	711,108	27.90	26.94	27.21	28.42	18.04	110,909,591						
business-insider	bmrn	+2.389%	27.86 usd	27.13	+0.6500	711,108	27.90	26.94	27.21	28.42	18.04	110,909,591						
chron	bmrn	+2.389%	27.86 usd	27.13	+0.6500	711,108	27.90	26.94	27.21	28.42	18.04	110,909,591						
cio-com	bmrn	+2.39%	27.86 usd	27.13	+0.6500	711,108	27.90	26.94	27.21	28.42	18.04	110,909,591	17.20	3b				
cnn-money	bmrn	+2.39%	27.86	27.13	+0.65	711,108	27.90	26.94	27.21				17.2	$3.1b				
easystockalterts	bmrn	2.40%	27.86	27.13	+0.65	711108	27.90	26.94	27.21	28.64	18.04		17.20				1.62	
eresearch-fidelity-com	bmrn	2.39%	27.8600	27.1300	0.6500	711,108	27.9000	26.9400	27.2100	28.6400	18.0400	110,910,000	17.90	$3.02b				
finance-abc7-com	bmrn	+2.389%	27.86 usd	27.13	+0.6500	711,108	27.90	26.94	27.21	28.42	18.04	110,909,591						
finance-abc7chicago-com	bmrn	+2.389%	27.86 usd	27.13	+0.6500	711,108	27.90	26.94	27.21	28.42	18.04	110,909,591						
financial-content	bmrn	+2.389%	27.86 usd	27.13	+0.6500	711,108	27.90	26.94	27.21	28.42	18.04	110,909,591						
finapps-forbes-com	bmrn	2.4%	$27.86	27.13	0.65	711,108	27.90	26.94	27.21	28.64	18.04	111 mil	18.3	3 bil	0.0	0.00	1.52	
finviz	bmrn	2.39%	27.86			711,108			27.21	-2.72%	54.43%	110.91m	18.33	3.09b			1.52	
fool	bmrn	+2.39%	$27.86	$27.13	0.65	711,108	$27.90	$26.94	$27.21	$28.64	$18.04		16.50	$3.09b				
foxbusiness	bmrn		$27.86		+0.65	711,208			$27.21									
google-finance	bmrn	(2.39%)	27.86	27.13	+0.65	711,108.00	27.90	26.94		28.64	18.04	110.91m	18.32	3.09b			1.52	
howthemarketworks	bmrn	2.389%	27.86	27.13	0.65	707,852	27.9	26.94	27.21									
hpcwire	bmrn	+2.389%	27.86 usd	27.13	+0.6500	711,108	27.90	26.94	27.21	28.42	18.04	110,909,591						
insidestocks	bmrn	+2.39%	27.86	27.13	+0.65	711108	27.90	26.94					price earnings ratio: 348.25					
investopedia	bmrn	+2.39 %	$27.86	27.13	+0.65				27.21									
investorguide	bmrn	+2.39%	27.86	27.02	+0.65		27.90	26.94		28.42	18.04		16.37	3.090b			1.662	
marketintellisearch	bmrn	2.39 %	$27.86	$27.02	0.65	617.60k	$27.90	$26.94	$27.21			110.91m	17.90	3.02b	0.0 %		1.52	
marketwatch	bmrn	+2.39%	$27.15	open: 27.13	+0.65	6,769	$27.90	$26.94	$27.21	$28.64	$18.04		15.18	$2.97b			1.84	
minyanville	bmrn	+2.389%	27.86 usd	27.13	+0.6500	711,108	27.90	26.94	27.21	28.42	18.04	110,909,591						
msn-money	bmrn	+2.39%	27.86	27.13	+0.65	711,108	27.90	26.94	27.21	28.64	18.04	110.91 mil	16.58	3.02 bil			1.52	
nasdaq-com	bmrn	2.39%	$ 27.86	$ 27.13	0.65	711,108	$ 27.90	$ 26.94	$ 27.21	$ 28.64	$ 18.04	110,910,000	18.33	$ 3,089,952,600			$ 1.52	
optimum	bmrn	+2.39%	27.86 ( 5:20 pm edt)	27.13	+0.65	711,108	27.90	26.94	27.21	28.64	18.04	110.91m	17.2	3.1b			1.62	
paidcontent	bmrn	+2.389%	27.86 usd	27.13	+0.6500	711,108	27.90	26.94	27.21	28.42	18.04	110,909,591						
pc-quote	bmrn	2.39%	27.86	27.13	0.65	711,108	27.9	26.94	27.21	28.64	18.04	108,322,362	16.19643	3,017,861,000				
personal-wealth-biz	bmrn	+2.39%	27.86	27.02		711,208	27.90	26.94	27.21	28.42	18.04		16.37			0.00	1.662	
predictwallstreet	bmrn	+2.39%	27.86		+0.65	711,108												
raymond-james	bmrn	2.39	27.86	27.13	0.65	711,108	27.90	26.94	27.86	28.64	18.04		14.07				1.98	
renewable-energy-world	bmrn	+2.389%	27.86 usd	27.13	+0.6500	711,108	27.90	26.94	27.21	28.42	18.04	110,909,591						
screamingmedia	bmrn	+2.39%	$	open: 27.13	+0.65	6,669	$27.90	$26.94	$27.21	$28.64	$18.04		15.18	$2.97b			1.84	
scroli	bmrn	%	bmrn			0												
simple-stock-quotes	bmrn	+2.39%	last trade: 27.86		change: 0.650								p/e ratio: 16.37					
smartmoney	bmrn	(2.39%)	27.86	$27.13	0.65	711,108	$27.90	$26.94	$27.21	$28.64	$18.04			3,017,800	0.00%	$0.00		
stocknod	bmrn	+2.389%	27.86 usd	27.13	+0.6500	711,108	27.90	26.94	27.21	28.42	18.04	110,909,591						
stockpickr	bmrn	2.39%	$27.86 0.65 | 2.39%	27.13	0.65	711.11k	27.90	26.94	27.21	28.64	18.04							
stocksmart	bmrn	.0 %	$28.03	27.27	0	158,649	28.56	28.02										
stocktwits	bmrn	2.39%	27.86		+0.65													
streetinsider-com	bmrn	2.39%	27.86	$27.13	+0.65	711,108	$27.90	$26.94	$27.21	$28.64	$18.04		17.20				$1.62	
thecramerreport	bmrn		27.86	27.02	+0.65	711108	27.90	26.94										
thestree	bmrn	2.39%	$27.86	27.13	0.65	711108	27.9	26.94	27.21	-28.64	18.04	1.10909591e8		2.973486135e9				
tickerspy	bmrn	2.39%	$27.86	27.13	+0.65	711,108	27.90	26.94	27.21	28.64	18.04		16.2	3.0b	0.00%	$0.00		
tmx-quotemedia	bmrn	2.39%	27.860	27.130	0.650	711,208	27.900	26.940	27.210	28.640	18.040	110,909,591	16.80	3,089,941,205			1.62	
updown	bmrn	2.39%	$27.86	$27.13	$0.65	704,439	$27.89	$26.94	$27.21	$28.64	$18.04	110.91b	14.33	$3.01b			1.90	
wallstreetsurvivor	bmrn	2.39%	27.86	27.13	0.65	707,852	27.90	26.94		28.64	18.04		16.80	$3b			1.73	
yahoo-finance	bmrn	2.39%	27.86	27.02	0.65	711,108	27.90	26.94	27.21	28.64	18.04		16.76	3.09b			1.66	
ycharts-com	bmrn	+2.39%	27.86		+0.65					28.64	18.04		16.58	3.08b	0.00%		1.68	
zacks	bmrn	(2.39%)	27.86		0.65	vol.  711,108	27.90	26.94		28.64	18.04			3.02 b	0.00	0.00	-.07	
advfn	syx	0.27	14.98	14.95	0.04	44179	15.12	14.86										
barchart	syx	+0.27%	14.98	14.95	+0.04	44,179	15.12	14.86	14.94	17.19	11.42		11.83	$551.11 m			+1.18	
barrons	syx	0.27%	14.98	14.95	+0.04	42,779	15.12	14.86				37.60 million		$549.72 million	syx has not issued dividends in more than 1 year.	$0.75		
bloomberg	syx	0.268%	14.980	14.950	0.040	44,179	15.120	14.860		17.19	11.42	36.869mil	11.889	552.291mil		0.750 special cash	1.260	
boston-com	syx	+0.2677%	14.98 usd	14.95	+0.0400	44,179	15.12	14.86	14.94	17.19	11.42	36,868,538						
bostonmerchant	syx	+0.2677%	14.98 usd	14.95	+0.0400	44,179	15.12	14.86	14.94	17.19	11.42	36,868,538						
business-insider	syx	+0.2677%	14.98 usd	14.95	+0.0400	44,179	15.12	14.86	14.94	17.19	11.42	36,868,538						
chron	syx	+0.2677%	14.98 usd	14.95	+0.0400	44,179	15.12	14.86	14.94	17.19	11.42	36,868,538						
cio-com	syx	+0.27%	14.98 usd	14.95	+0.0400	44,179	15.12	14.86	14.94	17.19	11.42	36,868,538	12.69	552m				
cnn-money	syx	+0.27%today&rsquo;s change	14.98data as of 4:05pm et	14.86	+0.04	42,779	15.12	14.86	14.94				13.3	$565.0m				
easystockalterts	syx	0.27%	14.98	14.95	+0.04	42779	15.12	14.86	14.94	17.19	11.42		12.69				1.18	
eresearch-fidelity-com	syx	0.27%	14.9800	14.9500	0.0400	42,779	15.1200	14.8600	14.9400	17.1900	11.4200	36,869,000	12.66	$550.82m				
finance-abc7-com	syx	+0.2677%	14.98 usd	14.95	+0.0400	42,779	15.12	14.86	14.94	17.19	11.42	36,868,538						
finance-abc7chicago-com	syx	+0.2677%	14.98 usd	14.95	+0.0400	42,779	15.12	14.86	14.94	17.19	11.42	36,868,538						
financial-content	syx	+0.2677%	14.98 usd	14.95	+0.0400	42,779	15.12	14.86	14.94	17.19	11.42	36,868,538						
finapps-forbes-com	syx	0.3%	$14.98	14.95	0.04	42,779	15.12	14.86	14.94	17.19	11.42	37 mil		552 mil	5.0	0.75		
finviz	syx	0.27%	14.98			42,779			14.94	-12.86%	31.17%	36.87m	12.77	550.84m			1.17	
fool	syx	+0.27%	$14.98	$14.95	0.04	42,779	$15.12	$14.86	$14.94	$17.19	$11.42		12.60	$552.29m				
foxbusiness	syx		$14.98		+0.04	44,179			$14.94									
google-finance	syx	(0.27%)	14.98	14.95	+0.04	42,779.00	15.12	14.86		17.19	11.42	36.87m	12.79	552.29m	null	null	1.17	
howthemarketworks	syx	0.268%	14.98	14.95	0.04	42,779	15.12	14.86	14.94									
hpcwire	syx	+0.2677%	14.98 usd	14.95	+0.0400	44,179	15.12	14.86	14.94	17.19	11.42	36,868,538						
insidestocks	syx	+0.27%	14.98	14.95	+0.04	42779	15.12	14.86										
investopedia	syx	+0.27 %	$14.98	14.95	+0.04				14.94									
investorguide	syx	+0.27%	14.98	14.95	+0.04		15.12	14.86		19.23	11.42		12.66	552.3m			1.18	
marketintellisearch	syx	0.27 %	$14.98	$14.95	0.04	38.20k	$15.12	$14.86	$14.94			36.87m	12.77	0.55b	0.0 %		1.17	
marketwatch	syx	+0.27%	$14.98	open: 14.95	+0.04	1,400	$15.12	$14.86	$14.94	$17.19	$11.42		12.73	$549.72m			1.18	
minyanville	syx	+0.2677%	14.98 usd	14.95	+0.0400	42,779	15.12	14.86	14.94	17.19	11.42	36,868,538						
msn-money	syx	+0.27%	14.98	14.95	+0.04	42,779	15.12	14.86	14.94	17.19	11.42	36.87 mil	12.69	550.82 mil			1.17	
nasdaq-com	syx	0.27%	$ 14.98		0.04	42,779	$ 15.12	$ 14.86	$ 14.94	$ 17.19	$ 11.42	36,869,000	12.69	$ 552,297,620			$ 1.18	
optimum	syx	+0.27%	14.98 ( 4:05 pm edt)	14.95	+0.04	42,779	15.12	14.86	14.94	17.19	11.42	36.87m	12.7	552.3m			1.18	
paidcontent	syx	+0.2677%	14.98 usd	14.95	+0.0400	42,779	15.12	14.86	14.94	17.19	11.42	36,868,538						
pc-quote	syx	0.27%	14.98	14.95	0.04	44,179	15.12	14.86	14.94	17.19	11.42	36,770,554	12.66102	550,823,000		0.75		
personal-wealth-biz	syx	+0.27%	14.98	14.95		44,179	15.12	14.86	14.94	19.23	11.42		12.66			0.00	1.18	
predictwallstreet	syx	+0.27%	14.98		+0.04	44,179												
raymond-james	syx	0.27	14.98	14.95	0.04	44,179	15.12	14.86	14.98	17.19	11.42		12.48				1.20	
renewable-energy-world	syx	+0.2677%	14.98 usd	14.95	+0.0400	44,179	15.12	14.86	14.94	17.19	11.42	36,868,538						
screamingmedia	syx	+0.27%	$	open: 14.95	+0.04	2,800	$15.12	$14.86	$14.94	$17.19	$11.42		12.73	$549.72m			1.18	
scroli	syx	%	syx			0												
simple-stock-quotes	syx	+0.27%	last trade: 14.98		change: 0.040								p/e ratio: 12.66					
smartmoney	syx	(0.27%)	14.98	$14.95	0.04	44,179	$15.12	$14.86	$14.94	$17.19	$11.42			550,800	0.00%	$0.75		
stocknod	syx	+0.2677%	14.98 usd	14.95	+0.0400	44,179	15.12	14.86	14.94	17.19	11.42	36,868,538						
stockpickr	syx	0.27%	$14.98 0.04 | 0.27%	14.86	0.04	44.18k	15.12	14.86	14.94	17.19	11.42							
stocksmart	syx	.0 %	$13.93	14.04	0	12,791	14.29	13.66										
stocktwits	syx	0.20%	14.97		+0.03													
streetinsider-com	syx	0.27%	14.98	$14.95	+0.04	42,779	$15.12	$14.86	$14.94	$17.19	$11.42		12.69				$1.18	
thecramerreport	syx		14.98	14.95	+0.04	44179	15.12	14.86										
thestree	syx	0.27%	$14.98	14.86	0.04	42779	15.12	14.86	14.94	-17.19	11.42	3.6868538e7		5.49709902e8				
tickerspy	syx	0.27%	$14.98	14.95	+0.04	42,779	15.12	14.86	14.94	17.19	11.42		12.7	550.8m	0.00%	$0.75		
tmx-quotemedia	syx	0.27%	14.980	14.950	0.040	44,179	15.120	14.860	14.940	17.190	11.420	36,868,538	12.70	552,290,699			1.18	
updown	syx	0.27%	$14.98	$14.95	$0.04	42,779	$15.12	$14.86	$14.94	$17.19	$11.42	36.86b	12.49	$551m			1.20	
wallstreetsurvivor	syx	0.27%	14.98	14.95	0.04	42,779	15.12	14.86		17.19	11.42		12.70	$551m			1.13	
yahoo-finance	syx	0.27%	14.98	14.95	0.04	42,779	15.12	14.86	14.94	17.19	11.42		12.69	552.28m			1.18	
ycharts-com	syx	+0.27%	14.97		+0.04					17.19	11.42		12.69	550.75m	0.00%		1.18	
zacks	syx	(0.27%)	14.98		0.04	vol.  42,779	15.12	14.86		17.19	11.42		11.86	550.82 m	0.00	0.00	1.26	
advfn	clne	0.91	13.27	13.09	0.12	860553	13.3	12.75										
barchart	clne	+0.91%	13.27	13.09	+0.12	860,553	13.30	12.75	13.15	19.36	11.75		0.00	$932.22 m			+0.15	
barrons	clne	0.91%	13.27	13.09	+0.12	858,605	13.30	12.75				62.55 million		$933.74 million	clne has not issued dividends in more than 1 year.			
bloomberg	clne	0.913%	13.270	13.090	0.120	860,553	13.300	12.750		19.36	11.75	70.304mil		932.929mil			-0.040	
boston-com	clne	+0.9125%	13.27 usd	13.09	+0.1200	860,553	13.30	12.75	13.15	19.36	11.75	70,303,645						
bostonmerchant	clne	+0.9125%	13.27 usd	13.09	+0.1200	860,553	13.30	12.75	13.15	19.36	11.75	70,303,645						
business-insider	clne	+0.9125%	13.27 usd	13.09	+0.1200	860,553	13.30	12.75	13.15	19.36	11.75	70,303,645						
chron	clne	+0.9125%	13.27 usd	13.09	+0.1200	860,553	13.30	12.75	13.15	19.36	11.75	70,303,645						
cio-com	clne	+0.91%	13.27 usd	13.09	+0.1200	860,553	13.30	12.75	13.15	19.36	11.75	70,303,645	66.35	933m				
cnn-money	clne	+0.91%	13.27	13.09	+0.12	858,605	13.30	12.75	13.15				66.4	$932.9m				
easystockalterts	clne	0.92%	13.27	13.09	+0.12	860553	13.30	12.75	13.15	19.36	11.75		66.35				0.20	
eresearch-fidelity-com	clne	0.91%	13.2700	13.0900	0.1200	860,553	13.3000	12.7500	13.1500	19.3600	11.7500	70,304,000	87.67	$924.50m				
finance-abc7-com	clne	+0.9125%	13.27 usd	13.09	+0.1200	860,553	13.30	12.75	13.15	19.36	11.75	70,303,645						
finance-abc7chicago-com	clne	+0.9125%	13.27 usd	13.09	+0.1200	860,553	13.30	12.75	13.15	19.36	11.75	70,303,645						
financial-content	clne	+0.9125%	13.27 usd	13.09	+0.1200	860,553	13.30	12.75	13.15	19.36	11.75	70,303,645						
finapps-forbes-com	clne	0.9%	$13.27	13.09	0.12	860,553	13.30	12.75	13.15	19.36	11.75	70 mil	88.5	933 mil	0.0	0.00	0.15	
finviz	clne	0.91%	13.27			858,605			13.15	-31.46%	12.94%	70.30m	88.47	932.88m			0.15	
fool	clne	+0.91%	$13.27	$13.09	0.12	858,605	$13.30	$12.75	$13.15	$19.36	$11.75		66.50	$932.93m				
foxbusiness	clne		$13.27		+0.12	860,653			$13.15									
google-finance	clne	(0.91%)	13.27	13.09	+0.12	860,553.00	13.30	12.75		19.36	11.75	70.30m	87.90	932.93m			0.15	
howthemarketworks	clne	0.913%	13.27	13.09	0.12	851,746	13.3	12.75	13.15									
hpcwire	clne	+0.9125%	13.27 usd	13.09	+0.1200	860,553	13.30	12.75	13.15	19.36	11.75	70,303,645						
insidestocks	clne	+0.91%	13.27	13.09	+0.12	860653	13.30	12.75					price earnings ratio: 57.70					
investopedia	clne	+0.91 %	$13.27	13.09	+0.12				13.15									
investorguide	clne	+0.91%	13.27	13.08	+0.12		13.30	12.75		19.36	11.75		70.70	932.9m			0.186	
marketintellisearch	clne	0.91 %	$13.27	$13.08	0.12	839.50k	$13.30	$12.75	$13.15			70.30m	87.67	0.92b	0.0 %		0.15	
marketwatch	clne	+0.91%	$13.87	open: 13.09	+0.12	7,390	$13.30	$12.75	$13.15	$19.36	$11.75		76.88	$933.74m			0.17	
minyanville	clne	+0.9125%	13.27 usd	13.09	+0.1200	860,553	13.30	12.75	13.15	19.36	11.75	70,303,645						
msn-money	clne	+0.91%	13.27	13.09	+0.12	860,553	13.30	12.75	13.15	19.36	11.75	70.30 mil	57.70	924.49 mil			0.15	
nasdaq-com	clne	0.91%	$ 13.27	$ 13.09	0.12	860,553	$ 13.30	$ 12.75	$ 13.15	$ 19.36	$ 11.75	70,304,000	88.47	$ 932,934,080			$ 0.15	
optimum	clne	+0.91%	13.27 ( 4:30 pm edt)	13.09	+0.12	860,553	13.30	12.75	13.15	19.36	11.75	70.30m	66.3	932.9m			0.20	
paidcontent	clne	+0.9125%	13.27 usd	13.09	+0.1200	860,553	13.30	12.75	13.15	19.36	11.75	70,303,645						
pc-quote	clne	0.91%	13.27	13.09	0.12	860,553	13.3	12.75	13.15	19.36	11.75	69,623,655	57.17391	923,906,000				
personal-wealth-biz	clne	+0.91%	13.27	13.08		860,653	13.30	12.75	13.15	19.36	11.75		70.70			0.00	0.186	
predictwallstreet	clne	+0.91%	13.27		+0.12	860,553												
raymond-james	clne	0.91	13.27	13.09	0.12	860,553	13.30	12.75	13.27	19.36	11.75		66.35				0.20	
renewable-energy-world	clne	+0.9125%	13.27 usd	13.09	+0.1200	860,553	13.30	12.75	13.15	19.36	11.75	70,303,645						
screamingmedia	clne	+0.91%	$	open: 13.09	+0.12	7,390	$13.30	$12.75	$13.15	$19.36	$11.75		76.88	$933.74m			0.17	
scroli	clne	%	clne			0												
simple-stock-quotes	clne	+0.91%	last trade: 13.27		change: 0.120								p/e ratio: 70.7					
smartmoney	clne	(0.91%)	13.27	$13.09	0.12	860,553	$13.30	$12.75	$13.15	$19.36	$11.75			924,500	0.00%	$0.00		
stocknod	clne	+0.9125%	13.27 usd	13.09	+0.1200	860,553	13.30	12.75	13.15	19.36	11.75	70,303,645						
stockpickr	clne	0.91%	$13.27 0.12 | 0.91%	13.09	0.12	858.61k	13.30	12.75	13.15	19.36	11.75							
stocksmart	clne	.0 %	$13.84	13.97	0	120,752	14.27	13.67										
stocktwits	clne	0.84%	13.26		+0.11													
streetinsider-com	clne	0.91%	13.27	$13.09	+0.12	860,553	$13.30	$12.75	$13.15	$19.36	$11.75		66.35				$0.20	
thecramerreport	clne		13.27	13.08	+0.12	860553	13.30	12.75										
thestree	clne	0.91%	$13.27	13.09	0.12	858605	13.3	12.75	13.15	-19.36	11.75	7.0303645e7		9.34335442e8				
tickerspy	clne	0.91%	$13.27	13.09	+0.12	858,605	13.30	12.75	13.15	19.36	11.75		57.2	924.0m	0.00%	$0.00		
tmx-quotemedia	clne	0.91%	13.270	13.090	0.120	860,653	13.300	12.750	13.150	19.360	11.750	70,303,645	65.80	932,929,369			0.20	
updown	clne	0.91%	$13.27	$13.09	$0.12	849,046	$13.30	$12.75	$13.15	$19.36	$11.75	70.30b	70.69	$924m			0.19	
wallstreetsurvivor	clne	0.91%	13.27	13.09	0.12	851,746	13.30	12.75		19.36	11.75		65.80	$924m			-0.04	
yahoo-finance	clne	0.91%	13.27	13.08	0.12	860,553	13.30	12.75	13.15	19.36	11.75		71.34	932.92m			0.19	
ycharts-com	clne	+0.84%	13.26		+0.11					19.36	11.75		57.65	931.51m	0.00%		0.23	
zacks	clne	(0.91%)	13.27		0.12	vol.  860,553	13.30	12.75		19.36	11.75			923.91 m	0.00	0.00	-.17	
advfn	nuva	-1.40	32.42	33.02	-0.46	1051302	33.4499	32.23										
barchart	nuva	-1.40%	32.42	33.02	-0.46	1,069,443	33.45	32.23	32.88	37.87	22.11		35.03	$1.28 b			+1.83	
barrons	nuva	1.40%	32.42	33.02	-0.46	1.044m	33.02	32.23				45.51 million		$1.31 billion	nuva has not issued dividends in more than 1 year.			
bloomberg	nuva	-1.399%	32.420	33.020	-0.460	1,051,302	33.450	32.230		37.87	22.11	39.674mil	38.595	1,286.222mil			0.840	
boston-com	nuva	-1.399%	32.42 usd	33.02	-0.4600	1,051,302	33.45	32.23	32.88	37.83	22.11	39,673,718						
bostonmerchant	nuva	-1.399%	32.42 usd	33.02	-0.4600	1,051,302	33.45	32.23	32.88	37.83	22.11	39,673,718						
business-insider	nuva	-1.399%	32.42 usd	33.02	-0.4600	1,051,302	33.45	32.23	32.88	37.83	22.11	39,673,718						
chron	nuva	-1.399%	32.42 usd	33.02	-0.4600	1,048,980	33.45	32.23	32.88	37.83	22.11	39,673,718						
cio-com	nuva	-1.40%	32.42 usd	33.02	-0.4600	1,048,980	33.45	32.23	32.88	37.83	22.11	39,673,718	17.15	1b				
cnn-money	nuva	-1.40%today&rsquo;s change	32.42data as of 4:00pm et	32.60	-0.46	1,044,344	33.45	32.23	32.88				17.2	$1.3b				
easystockalterts	nuva	-1.39%	32.42	33.02	-0.46	1048980	33.45	32.23	32.88	37.87	22.11		17.15				1.89	
eresearch-fidelity-com	nuva	-1.40%	32.4200	33.0200	-0.4600	1,051,302	33.4499	32.2300	32.8800	37.8700	22.1100	39,674,000	17.97	$1.30b				
finance-abc7-com	nuva	-1.399%	32.42 usd	33.02	-0.4600	1,048,980	33.45	32.23	32.88	37.83	22.11	39,673,718						
finance-abc7chicago-com	nuva	-1.399%	32.42 usd	33.02	-0.4600	1,048,980	33.45	32.23	32.88	37.83	22.11	39,673,718						
financial-content	nuva	-1.399%	32.42 usd	33.02	-0.4600	1,048,980	33.45	32.23	32.88	37.83	22.11	39,673,718						
finapps-forbes-com	nuva	-1.4%	$32.42	33.02	-0.46	1,051,302	33.45	32.23	32.88	37.87	22.11	40 mil	17.7	1 bil	0.0	0.00	1.83	
finviz	nuva	-1.40%	32.42			1,051,302			32.88	-14.39%	46.63%	39.67m	18.27	1.30b			1.80	
fool	nuva	-1.40%	$32.42	$33.02	-0.46	1,045,744	$33.45	$32.23	$32.88	$37.87	$22.11		16.90	$1.29b				
foxbusiness	nuva		$32.42		-0.46	1,051,442			$32.88									
google-finance	nuva	(-1.40%)	32.42	33.02	-0.46	1.05m	33.45	32.23		37.87	22.11	39.67m	18.05	1.29b			1.80	
howthemarketworks	nuva	-1.399%	32.42	33.02	-0.46	1,043,422	33.4499	32.23	32.88									
hpcwire	nuva	-1.399%	32.42 usd	33.02	-0.4600	1,051,302	33.45	32.23	32.88	37.83	22.11	39,673,718						
insidestocks	nuva	-1.40%	32.42	33.02	-0.46	1051302	33.45	32.23					price earnings ratio: 20.52					
investopedia	nuva	-1.40 %	$32.42	33.02	-0.46				32.88									
investorguide	nuva	-1.40%	32.42	32.88	-0.46		33.4499	32.23		41.42	22.11		17.55	1.286b			1.874	
marketintellisearch	nuva	-1.4 %	$32.42	$32.88	-0.46	1038.60k	$33.02	$32.23	$32.88			39.67m	18.27	1.30b	0.0 %		1.80	
marketwatch	nuva	-1.40%	$32.42	open: 33.02	-0.46	6,758	$33.45	$32.23	$32.88	$37.87	$22.11		16.51	$1.31b			1.96	
minyanville	nuva	-1.399%	32.42 usd	33.02	-0.4600	1,048,980	33.45	32.23	32.88	37.83	22.11	39,673,718						
msn-money	nuva	-1.40%	32.42	33.02	-0.46	1.05 mil	33.45	32.23	32.88	37.87	22.11	39.67 mil	17.24	1.3 bil			1.80	
nasdaq-com	nuva	1.4%	$ 32.42	$ 33.02	0.46	1,051,302	$ 33.4499	$ 32.23	$ 32.88	$ 37.87	$ 22.11	39,674,000	17.72	$ 1,286,231,080			$ 1.83	
optimum	nuva	-1.40%	32.42 ( 4:00 pm edt)	33.02	-0.46	1,043,422	33.45	32.23	32.88	37.87	22.11	39.67m	17.2	1.3b			1.89	
paidcontent	nuva	-1.399%	32.42 usd	33.02	-0.4600	1,048,980	33.45	32.23	32.88	37.83	22.11	39,673,718						
pc-quote	nuva	-1.40%	32.42	33.02	-0.46	1,051,442	33.4499	32.23	32.88	37.87	22.11	40,425,564	17.48936	1,310,597,000				
personal-wealth-biz	nuva	-1.40%	32.42	32.88	-0.46	1,051,442	33.4499	32.23	32.88	41.42	22.11		17.55			0.00	1.874	
predictwallstreet	nuva	-1.40%	32.43		-0.46	1,051,302												
raymond-james	nuva	-1.40	32.42	33.02	-0.46	1,051,302	33.45	32.23	32.42	37.87	22.11		16.05				2.02	
renewable-energy-world	nuva	-1.399%	32.42 usd	33.02	-0.4600	1,048,980	33.45	32.23	32.88	37.83	22.11	39,673,718						
screamingmedia	nuva	-1.40%	$	open: 33.02	-0.46	6,758	$33.02	$32.23	$32.88	$37.87	$22.11		16.51	$1.31b			1.96	
scroli	nuva	%	nuva			0												
simple-stock-quotes	nuva	-1.40%	last trade: 32.42		change: -0.460								p/e ratio: 17.55					
smartmoney	nuva	(-1.40%)	32.42	$33.02	-0.46	1,051,302	$33.45	$32.23	$32.88	$37.87	$22.11			1,304,500	0.00%	$0.00		
stocknod	nuva	-1.399%	32.42 usd	33.02	-0.4600	1,051,302	33.45	32.23	32.88	37.83	22.11	39,673,718						
stockpickr	nuva	-1.40%	$32.42 -0.46 | -1.40%	33.02	-0.46	1.05m	33.45	32.23	32.88	37.87	22.11							
stocksmart	nuva	.0 %	$33.15	26.03	0	53,357	33.7	33.1										
stocktwits	nuva	-1.37%	32.43		-0.45													
streetinsider-com	nuva	1.4%	32.42	$33.02	-0.46	1,048,980	$33.45	$32.23	$32.88	$37.87	$22.11		17.15				$1.89	
thecramerreport	nuva		32.42	32.88	-0.46	1051302	33.02	32.23										
thestree	nuva	-1.4%	$32.42	33.02	-0.46	1051302	33.45	32.23	32.88	-37.87	22.11	3.9673718e7		1.306455534e9				
tickerspy	nuva	-1.40%	$32.42	33.02	-0.46	1,051,302	33.45	32.23	32.88	37.87	22.11		17.5	1.3b	0.00%	$0.00		
tmx-quotemedia	nuva	-1.40%	32.420	33.020	-0.460	1,051,442	33.450	32.230	32.880	37.870	22.110	39,673,718	17.40	1,286,221,938			1.89	
updown	nuva	-1.40%	$32.42	$33.02	-$0.46	1,044,344	$33.45	$32.23	$32.88	$37.87	$22.11	39.67b	16.30	$1.30b			2.02	
wallstreetsurvivor	nuva	-1.40%	32.42	33.02	-0.46	1,043,422	33.45	32.23		37.87	22.11		17.40	$1b			1.85	
yahoo-finance	nuva	1.40%	32.42	32.88	0.46	1,051,302	33.02	32.23	32.88	37.87	22.11		17.30	1.29b			1.87	
ycharts-com	nuva	-1.37%	32.43		-0.45					37.87	22.11		17.25	1.29b	0.00%		1.88	
zacks	nuva	(-1.40%)	32.42		-0.46	vol.  1,051,302	33.45	32.23		37.87	22.11		34.98	1.31 b	0.00	0.00	.94	
advfn	vrtx	-0.56	51.7	51.49	-0.29	1463737	51.92	51.08										
barchart	vrtx	-0.56%	51.70	51.49	-0.29	1,430,616	51.92	51.08	51.99	58.87	31.86		0.00	$10.57 b			-3.81	
barrons	vrtx	0.56%	51.70	51.49	-0.29	1.458m	51.92	51.08				200.40 million		$10.77 billion	vrtx has not issued dividends in more than 1 year.			
bloomberg	vrtx	-0.558%	51.700	51.490	-0.290	1,463,737	51.920	51.080		58.87	31.25	205.998mil		10,650.090mil			-3.610	
boston-com	vrtx	-0.5578%	51.70 usd	51.49	-0.2900	1,460,237	51.92	51.08	51.99	58.87	31.25	205,997,844						
bostonmerchant	vrtx	-0.5578%	51.70 usd	51.49	-0.2900	1,460,237	51.92	51.08	51.99	58.87	31.25	205,997,844						
business-insider	vrtx	-0.5578%	51.70 usd	51.49	-0.2900	1,460,237	51.92	51.08	51.99	58.87	31.25	205,997,844						
chron	vrtx	-0.5578%	51.70 usd	51.49	-0.2900	1,454,878	51.92	51.08	51.99	58.87	31.25	205,997,844						
cio-com	vrtx	-0.56%	51.70 usd	51.49	-0.2900	1,454,878	51.92	51.08	51.99	58.87	31.25	205,997,844		11b				
cnn-money	vrtx	-0.56%	51.70	51.49	-0.29	1,458,378	51.92	51.08	51.99				nm	$10.7b				
easystockalterts	vrtx	-0.56%	51.70	51.49	-0.29	1454878	51.92	51.08	51.99	58.87	31.25						-3.81	
eresearch-fidelity-com	vrtx	-0.56%	51.7000	51.4900	-0.2900	1,458,378	51.9200	51.0800	51.9900	58.8700	31.2500	205,998,000	nm	$10.71b				
finance-abc7-com	vrtx	-0.5578%	51.70 usd	51.49	-0.2900	1,454,878	51.92	51.08	51.99	58.87	31.25	205,997,844						
finance-abc7chicago-com	vrtx	-0.5578%	51.70 usd	51.49	-0.2900	1,454,878	51.92	51.08	51.99	58.87	31.25	205,997,844						
financial-content	vrtx	-0.5578%	51.70 usd	51.49	-0.2900	1,454,878	51.92	51.08	51.99	58.87	31.25	205,997,844						
finapps-forbes-com	vrtx	-0.6%	$51.70	51.49	-0.29	1,458,378	51.92	51.08	51.99	58.87	31.25	206 mil		11 bil	0.0	0.00	-3.81	
finviz	vrtx	-0.56%	51.70			1,458,278			51.99	-12.18%	65.44%	206.00m		10.71b			-3.80	
fool	vrtx	-0.63%	$51.66	$51.49	-0.33	1,367,189	$51.92	$51.08	$51.99	$58.87	$31.25		0.00	$10.64b				
foxbusiness	vrtx		$51.70		-0.29	1,482,775			$51.99									
google-finance	vrtx	(-0.56%)	51.70	51.49	-0.29	1.46m	51.92	51.08		58.87	31.25	206.00m		10.65b			-3.80	
howthemarketworks	vrtx	-0.558%	51.7	51.49	-0.29	1,456,561	51.92	51.08	51.99									
hpcwire	vrtx	-0.5578%	51.70 usd	51.49	-0.2900	1,458,537	51.92	51.08	51.99	58.87	31.25	205,997,844						
insidestocks	vrtx	-0.56%	51.70	51.49	-0.29	1369107	51.92	51.08										
investopedia	vrtx	-0.56 %	$51.70	51.49	-0.29				51.99									
investorguide	vrtx	-0.56%	51.70	51.50	-0.29		51.92	51.13		58.87	31.25			10.650b			-3.803	
marketintellisearch	vrtx	-0.67 %	$51.64	$51.49	-0.35	1442.00k	$51.92	$51.08	$51.99			206.00m	0.00	10.71b	0.0 %		-3.80	
marketwatch	vrtx	-0.56%	$51.74	open: 51.49	-0.29	25,759	$51.92	$51.08	$51.99	$58.87	$31.86			$10.77b				
minyanville	vrtx	-0.5578%	51.70 usd	51.49	-0.2900	1,454,878	51.92	51.08	51.99	58.87	31.25	205,997,844						
msn-money	vrtx	-0.56%	51.70	51.49	-0.29	1.46 mil	51.92	51.08	51.99	58.87	31.25	206.00 mil	-13.57	10.71 bil			-3.80	
nasdaq-com	vrtx	0.56%	$ 51.70	$ 51.49	0.29	1,458,378	$ 51.92	$ 51.08	$ 51.99	$ 58.87	$ 31.25	205,998,000		$ 10,650,096,600			$ -3.81	
optimum	vrtx	-0.56%	51.70 ( 4:00 pm edt)	51.49	-0.29	1,454,378	51.92	51.08	51.99	58.87	31.25	206.00m		10.7b			-3.81	
paidcontent	vrtx	-0.5578%	51.70 usd	51.49	-0.2900	1,454,878	51.92	51.08	51.99	58.87	31.25	205,997,844						
pc-quote	vrtx	-0.56%	51.7	51.49	-0.29	1,482,775	51.92	51.08	51.99	58.87	31.25	207,153,501	-13.64567	10,709,836,000				
personal-wealth-biz	vrtx	-0.56%	51.70	51.50	-0.29	1,482,675	51.92	51.08	51.99	58.87	31.25					0.00	-3.803	
predictwallstreet	vrtx	-0.56%	51.70		-0.29	1,458,378												
raymond-james	vrtx	-0.56	51.70	51.49	-0.29	1,458,378	51.92	51.08	51.70	58.87	31.25						-3.81	
renewable-energy-world	vrtx	-0.5578%	51.70 usd	51.49	-0.2900	1,454,878	51.92	51.08	51.99	58.87	31.25	205,997,844						
screamingmedia	vrtx	-0.56%	$	open: 51.49	-0.29	28,221	$51.92	$51.08	$51.99	$58.87	$31.86			$10.77b				
scroli	vrtx	%	vrtx			0												
simple-stock-quotes	vrtx	-0.56%	last trade: 51.70		change: -0.290													
smartmoney	vrtx	(-0.56%)	51.70	$51.49	-0.29	1,463,737	$51.92	$51.08	$51.99	$58.87	$31.25			10,709,800	0.00%	$0.00		
stocknod	vrtx	-0.5578%	51.70 usd	51.49	-0.2900	1,460,237	51.92	51.08	51.99	58.87	31.25	205,997,844						
stockpickr	vrtx	-0.56%	$51.70 -0.29 | -0.56%	51.49	-0.29	1.46m	51.92	51.08	51.99	58.87	31.25							
stocksmart	vrtx	.0 %	$53.08	35.37	0	156,139	54.61	53.08										
stocktwits	vrtx	-0.48%	51.74		-0.25													
streetinsider-com	vrtx	0.56%	51.70	$51.49	-0.29	1,454,878	$51.92	$51.08	$51.99	$58.87	$31.25						$-3.81	
thecramerreport	vrtx		51.70	51.50	-0.29	1459961	51.92	51.08										
thestree	vrtx	-0.56%	$51.7	51.49	-0.29	1458378	51.92	51.08	51.99	-58.87	31.25	2.05997844e8		1.0767507306e10				
tickerspy	vrtx	-0.56%	$51.70	51.49	-0.29	1,458,378	51.92	51.08	51.99	58.87	31.25		-13.6	10.6b	0.00%	$0.00		
tmx-quotemedia	vrtx	-0.56%	51.700	51.490	-0.290	1,474,975	51.920	51.080	51.990	58.870	31.250	205,997,844		10,650,088,535			-3.81	
updown	vrtx	-0.56%	$51.70	$51.49	-$0.29	1,457,758	$51.92	$51.08	$51.99	$58.87	$31.25	205.99b		$10.71b			-3.80	
wallstreetsurvivor	vrtx	-0.56%	51.70	51.49	-0.29	1,454,878	51.92	51.08		58.87	31.25			$11b			-3.77	
yahoo-finance	vrtx	0.56%	51.70	51.50	0.29	1,458,278	51.92	51.08	51.99	58.87	31.25			10.65b			-3.80	
ycharts-com	vrtx	-0.48%	51.74		-0.25					58.87	31.25			10.58b	0.00%		-3.81	
zacks	vrtx	(-0.56%)	51.70		-0.29	vol.  1,460,261	51.92	51.08		58.87	31.25			10.71 b	0.00	0.00	-3.78	
advfn	fsys	1.28	25.27	24.93	0.32	151950	25.49	24.65										
barchart	fsys	+1.28%	25.27	24.93	+0.32	156,731	25.49	24.65	24.95	42.65	22.54		31.40	$503.38 m			+0.68	
barrons	fsys	1.28%	25.27	24.93	+0.32	151,950	25.49	24.65				17.81 million		$487.89 million	fsys has not issued dividends in more than 1 year.			
bloomberg	fsys	1.283%	25.270	24.930	0.320	151,950	25.490	24.650		42.65	22.54	19.974mil	37.162	504.750mil			0.680	
boston-com	fsys	+1.283%	25.27 usd	24.93	+0.3200	151,950	25.49	24.65	24.95	42.65	22.54	19,974,282						
bostonmerchant	fsys	+1.283%	25.27 usd	24.93	+0.3200	151,950	25.49	24.65	24.95	42.65	22.54	19,974,282						
business-insider	fsys	+1.283%	25.27 usd	24.93	+0.3200	151,950	25.49	24.65	24.95	42.65	22.54	19,974,282						
chron	fsys	+1.283%	25.27 usd	24.93	+0.3200	151,950	25.49	24.65	24.95	42.65	22.54	19,974,282						
cio-com	fsys	+1.28%	25.27 usd	24.93	+0.3200	151,950	25.49	24.65	24.95	42.65	22.54	19,974,282	38.29	505m				
cnn-money	fsys	+1.28%	25.27	24.93	+0.32	151,296	25.49	24.65	24.95				11.3	$504.7m				
easystockalterts	fsys	1.28%	25.27	24.93	+0.32	151950	25.49	24.65	24.95	42.65	22.54		38.29				0.66	
eresearch-fidelity-com	fsys	1.28%	25.2700	24.9300	0.3200	151,950	25.4900	24.6500	24.9500	42.6500	22.5400	19,974,000	36.69	$498.35m				
finance-abc7-com	fsys	+1.283%	25.27 usd	24.93	+0.3200	151,950	25.49	24.65	24.95	42.65	22.54	19,974,282						
finance-abc7chicago-com	fsys	+1.283%	25.27 usd	24.93	+0.3200	151,950	25.49	24.65	24.95	42.65	22.54	19,974,282						
financial-content	fsys	+1.283%	25.27 usd	24.93	+0.3200	151,950	25.49	24.65	24.95	42.65	22.54	19,974,282						
finapps-forbes-com	fsys	1.3%	$25.27	24.93	0.32	151,950	25.49	24.65	24.95	42.65	22.54	20 mil	37.2	505 mil	0.0	0.00	0.68	
finviz	fsys	1.28%	25.27			151,296			24.95	-40.75%	12.11%	19.97m	37.16	504.64m			0.68	
fool	fsys	+1.28%	$25.27	$24.93	0.32	151,296	$25.49	$24.65	$24.95	$42.65	$22.54		37.10	$504.75m				
foxbusiness	fsys		$25.27		+0.32	151,950			$24.95									
google-finance	fsys	(1.28%)	25.27	24.93	+0.32	151,950.00	25.49	24.65		42.65	22.54	19.97m	37.20	504.75m			0.68	
howthemarketworks	fsys	1.283%	25.27	24.93	0.32	149,039	25.49	24.65	24.95									
hpcwire	fsys	+1.283%	25.27 usd	24.93	+0.3200	151,950	25.49	24.65	24.95	42.65	22.54	19,974,282						
insidestocks	fsys	+1.28%	25.27	24.93	+0.32	151950	25.49	24.65					price earnings ratio: 37.16					
investopedia	fsys	+1.28 %	$25.27	24.93	+0.32				24.95									
investorguide	fsys	+1.28%	25.27	24.73	+0.32		25.49	24.65		42.65	22.91		38.27	504.7m			0.652	
marketintellisearch	fsys	1.28 %	$25.27	$24.73	0.32	147.40k	$25.49	$24.66	$24.95			19.97m	36.69	0.50b	0.0 %		0.68	
marketwatch	fsys	+1.28%	$25.27	open: 24.93	+0.32	7,011	$25.49	$24.65	$24.95	$42.65	$22.54		42.11	$487.89m			0.60	
minyanville	fsys	+1.283%	25.27 usd	24.93	+0.3200	151,950	25.49	24.65	24.95	42.65	22.54	19,974,282						
msn-money	fsys	+1.28%	25.27	24.93	+0.32	151,950	25.49	24.65	24.95	42.65	22.54	19.97 mil	38.29	498.36 mil			0.68	
nasdaq-com	fsys	1.28%	$ 25.27	$ 24.93	0.32	151,950	$ 25.49	$ 24.65	$ 24.95	$ 42.65	$ 22.54	19,974,000	37.16	$ 504,742,980			$ 0.68	
optimum	fsys	+1.28%	25.27 ( 4:30 pm edt)	24.93	+0.32	151,950	25.49	24.65	24.95	42.65	22.54	19.97m	38.3	504.8m			0.66	
paidcontent	fsys	+1.283%	25.27 usd	24.93	+0.3200	151,950	25.49	24.65	24.95	42.65	22.54	19,974,282						
pc-quote	fsys	1.28%	25.27	24.93	0.32	151,950	25.49	24.65	24.95	42.65	22.54	19,669,723	37.80303	497,054,000				
personal-wealth-biz	fsys	+1.28%	25.27	24.73		151,950	25.49	24.65	24.95	42.65	22.91		38.27			0.00	0.652	
predictwallstreet	fsys	+1.28%	25.27		+0.32	151,950												
raymond-james	fsys	1.28	25.27	24.93	0.32	151,950	25.49	24.65	25.27	42.65	22.54		37.16				0.68	
renewable-energy-world	fsys	+1.283%	25.27 usd	24.93	+0.3200	151,950	25.49	24.65	24.95	42.65	22.54	19,974,282						
screamingmedia	fsys	+1.28%	$	open: 24.93	+0.32	7,011	$25.49	$24.65	$24.95	$42.65	$22.54		42.11	$487.89m			0.60	
scroli	fsys	%	fsys			0												
simple-stock-quotes	fsys	+1.28%	last trade: 25.27		change: 0.320								p/e ratio: 38.27					
smartmoney	fsys	(1.28%)	25.27	$24.93	0.32	151,950	$25.49	$24.65	$24.95	$42.65	$22.54			498,400	0.00%	$0.00		
stocknod	fsys	+1.283%	25.27 usd	24.93	+0.3200	151,950	25.49	24.65	24.95	42.65	22.54	19,974,282						
stockpickr	fsys	1.28%	$25.27 0.32 | 1.28%	24.93	0.32	151.30k	25.49	24.65	24.95	42.65	22.54							
stocksmart	fsys	.0 %	$24.15	30.02	0	10,823	24.94	24.09										
stocktwits	fsys	1.28%	25.27		+0.32													
streetinsider-com	fsys	1.28%	25.27	$24.93	+0.32	151,950	$25.49	$24.65	$24.95	$42.65	$22.54		38.29				$0.66	
thecramerreport	fsys		25.27	24.73	+0.32	151950	25.49	24.65										
thestree	fsys	1.28%	$25.27	24.93	0.32	151296	25.49	24.65	24.95	-42.65	22.54	1.9974282e7		4.89170166e8				
tickerspy	fsys	1.28%	$25.27	24.93	+0.32	151,950	25.49	24.65	24.95	42.65	22.54		37.8	497.0m	0.00%	$0.00		
tmx-quotemedia	fsys	1.28%	25.270	24.930	0.320	151,950	25.490	24.650	24.950	42.650	22.540	19,974,282	37.80	504,750,106			0.66	
updown	fsys	1.28%	$25.27	$24.93	$0.32	144,939	$25.49	$24.65	$24.95	$42.65	$22.54	19.97b	37.92	$498m			0.66	
wallstreetsurvivor	fsys	1.28%	25.27	24.93	0.32	149,039	25.49	24.65		42.65	22.54		37.80	$498m			2.23	
yahoo-finance	fsys	1.28%	25.27	24.73	0.32	151,950	25.49	24.65	24.95	42.65	22.54		38.76	504.74m			0.65	
ycharts-com	fsys	+1.28%	25.27		+0.32					42.65	22.54		38.29	503.38m	0.00%		0.66	
zacks	fsys	(1.28%)	25.27		0.32	vol.  151,950	25.49	24.65		42.65	22.54		31.99	497.05 m	0.00	0.00	.78	
advfn	epax	0.57	8.88	8.83	0.05	24436	8.96	8.81										
barchart	epax	+0.57%	8.88	8.83	+0.05	24,436	8.96	8.81	8.83	12.08	8.55		26.33	$159.84 m	2.76%	$0.24	+0.31	
barrons	epax	0.57%	8.88	8.83	+0.05	21,917	8.96	8.81				19.30 million		$153.81 million	2.70%	$0.06		
bloomberg	epax	0.566%	8.880	8.830	0.050	24,436	8.960	8.810		12.29	8.55	17.700mil	20.182	157.176mil	2.703	0.060 regular cash	0.440	
boston-com	epax	+0.5663%	8.880 usd	8.830	+0.0500	24,436	8.960	8.810	8.830	12.29	8.550	17,699,971						
bostonmerchant	epax	+0.5663%	8.880 usd	8.830	+0.0500	24,436	8.960	8.810	8.830	12.29	8.550	17,699,971						
business-insider	epax	+0.5663%	8.880 usd	8.830	+0.0500	24,436	8.960	8.810	8.830	12.29	8.550	17,699,971						
chron	epax	+0.5663%	8.880 usd	8.830	+0.0500	24,436	8.960	8.810	8.830	12.29	8.550	17,699,971						
cio-com	epax	+0.57%	8.880 usd	8.830	+0.0500	24,436	8.960	8.810	8.830	12.29	8.550	17,699,971	27.75	157m	2.8	0.24		
cnn-money	epax	+0.57%today&rsquo;s change	8.88data as of 4:00pm et	8.83	+0.05	22,148	8.96	8.81	8.83				27.8	$157.2m	2.70%			
easystockalterts	epax	0.57%	8.88	8.83	+0.05	22148	8.96	8.81	8.83	12.29	8.55		27.75				0.32	
eresearch-fidelity-com	epax	0.57%	8.8800	8.8300	0.0500	24,436	8.9600	8.8100	8.8300	12.2900	8.5500	17,700,000	28.48	$156.29m	2.72%	$0.060000		
finance-abc7-com	epax	+0.5663%	8.880 usd	8.830	+0.0500	24,436	8.960	8.810	8.830	12.29	8.550	17,699,971						
finance-abc7chicago-com	epax	+0.5663%	8.880 usd	8.830	+0.0500	24,436	8.960	8.810	8.830	12.29	8.550	17,699,971						
financial-content	epax	+0.5663%	8.880 usd	8.830	+0.0500	24,436	8.960	8.810	8.830	12.29	8.550	17,699,971						
finapps-forbes-com	epax	0.6%	$8.88	8.83	0.05	24,436	8.96	8.81	8.83	12.29	8.55	18 mil	25.4	157 mil	2.7	0.24	0.35	
finviz	epax	0.57%	8.88			22,148			8.83	-26.45%	3.86%	17.70m	27.59	156.29m		0.24	0.32	
fool	epax	+0.57%	$8.88	$8.83	0.05	22,148	$8.96	$8.81	$8.83	$12.29	$8.55		27.20	$157.18m	2.00%	0.24		
foxbusiness	epax		$8.88		+0.05	24,436			$8.83									
google-finance	epax	(0.57%)	8.88	8.83	+0.05	24,436.00	8.96	8.81		12.29	8.55	17.70m	28.19	157.18m	2.70	0.06	0.32	
howthemarketworks	epax	0.566%	8.88	8.83	0.05	22,148	8.96	8.81	8.83									
hpcwire	epax	+0.5663%	8.880 usd	8.830	+0.0500	24,436	8.960	8.810	8.830	12.29	8.550	17,699,971						
insidestocks	epax	+0.57%	8.88	8.83	+0.05	24436	8.96	8.81										
investopedia	epax	+0.57 %	$8.88	8.83	+0.05				8.83									
investorguide	epax	+0.57%	8.88	8.83	+0.05		8.96	8.81		12.29	8.55		24.06	157.2m			0.367	
marketintellisearch	epax	0.57 %	$8.88	$8.83	0.05	10.10k	$8.96	$8.81	$8.83			17.70m	27.59	0.16b	2.72 %		0.32	
marketwatch	epax	+0.57%	$8.88	open: 8.83	+0.05	2,288	$8.96	$8.81	$8.83	$12.29	$8.55		23.28	$153.81m	2.70%	0.06	0.38	
minyanville	epax	+0.5663%	8.880 usd	8.830	+0.0500	24,436	8.960	8.810	8.830	12.29	8.550	17,699,971						
msn-money	epax	+0.57%	8.88	8.83	+0.05	24,436	8.96	8.81	8.83	12.29	8.55	17.70 mil	26.12	156.29 mil	2.72%	0.24	0.32	
nasdaq-com	epax	0.57%	$ 8.88	$ 8.83	0.05	24,436	$ 8.96	$ 8.81	$ 8.83	$ 12.29	$ 8.55	17,700,000	28.65	$ 157,176,000	2.72 %	$0.240000	$ 0.31	
optimum	epax	+0.57%	8.88 ( 4:00 pm edt)	8.83	+0.05	22,148	8.96	8.81	8.83	12.29	8.55	17.70m	27.8	157.2m	2.70	0.24	0.32	
paidcontent	epax	+0.5663%	8.880 usd	8.830	+0.0500	24,436	8.960	8.810	8.830	12.29	8.550	17,699,971						
pc-quote	epax	0.57%	8.88	8.83	0.05	24,436	8.96	8.81	8.83	12.29	8.55	17,600,338	25.97059	156,291,000		0.06		
personal-wealth-biz	epax	+0.57%	8.88	8.83		24,436	8.96	8.81	8.83	12.29	8.55		24.06		2.72	0.24	0.367	
predictwallstreet	epax	+0.57%	8.88		+0.05	24,436												
raymond-james	epax	0.57	8.88	8.83	0.05	24,436	8.96	8.81	8.88	12.29	8.55		26.91				0.33	
renewable-energy-world	epax	+0.5663%	8.880 usd	8.830	+0.0500	24,436	8.960	8.810	8.830	12.29	8.550	17,699,971						
screamingmedia	epax	+0.57%	$	open: 8.83	+0.05	2,288	$8.96	$8.81	$8.83	$12.29	$8.55		23.28	$153.81m	2.70%	0.06	0.38	
scroli	epax	%	epax			0												
simple-stock-quotes	epax	+0.57%	last trade: 8.88		change: 0.050								p/e ratio: 24.06					
smartmoney	epax	(0.57%)	8.88	$8.83	0.05	24,436	$8.96	$8.81	$8.83	$12.29	$8.55			156,300	2.72%	$0.06		
stocknod	epax	+0.5663%	8.880 usd	8.830	+0.0500	24,436	8.960	8.810	8.830	12.29	8.550	17,699,971						
stockpickr	epax	0.57%	$8.88 0.05 | 0.57%	8.83	0.05	24.44k	8.96	8.81	8.83	12.29	8.55							
stocksmart	epax	.0 %	$9.4	11.51	0	7,076	9.57	9.4										
stocktwits	epax	0.23%	8.85		+0.02													
streetinsider-com	epax	0.57%	8.88	$8.83	+0.05	22,148	$8.96	$8.81	$8.83	$12.29	$8.55		27.75				$0.32	
thecramerreport	epax		8.88	8.83	+0.05	24436	8.96	8.81										
thestree	epax	0.57%	$8.88	8.83	0.05	22148	8.96	8.81	8.83	-12.29	8.55	1.7699971e7		1.53812748e8				
tickerspy	epax	0.57%	$8.88	8.83	+0.05	22,148	8.96	8.81	8.83	12.29	8.55		26.0	156.8m	2.72%	$0.06		
tmx-quotemedia	epax	0.57%	8.880	8.830	0.050	24,436	8.960	8.810	8.830	12.290	8.550	17,699,971	27.60	157,175,742	2.718	0.060 usd	0.32	
updown	epax	0.57%	$8.88	$8.83	$0.05	21,917	$8.96	$8.81	$8.83	$12.29	$8.55	17.70b	24.11	$156m			0.37	
wallstreetsurvivor	epax	0.57%	8.88	8.83	0.05	22,148	8.96	8.81		12.29	8.55		27.60	$156m	2.70%	0.24 -	0.42	
yahoo-finance	epax	0.57%	8.88	8.83	0.05	24,436	8.96	8.81	8.83	12.29	8.55		24.20	157.17m	2.80%	0.24	0.37	
ycharts-com	epax	+0.23%	8.85		+0.02					12.29	8.55		26.82	159.30m	2.69%		0.33	
zacks	epax	(0.57%)	8.88		0.05	vol.  24,436	8.96	8.81		12.29	8.55		26.76	156.29 m	2.72	0.24	.33	
advfn	newp	0.61	18.28	18.23	0.11	211477	18.36	17.78										
barchart	newp	+0.61%	18.28	18.31	+0.11	177,645	18.36	17.78	18.17	19.84	8.41		13.50	$675.81 m			+1.49	
barrons	newp	0.61%	18.28	18.23	+0.11	211,477	18.36	17.78				37.73 million		$689.63 million	newp has not issued dividends in more than 1 year.	$0.01		
bloomberg	newp	0.605%	18.280	18.230	0.110	211,477	18.360	17.780		19.84	8.41	37.464mil	14.062	684.849mil			1.300	
boston-com	newp	+0.6054%	18.28 usd	18.23	+0.1100	211,477	18.36	17.78	18.17	19.84	8.410	37,464,376						
bostonmerchant	newp	+0.6054%	18.28 usd	18.23	+0.1100	211,477	18.36	17.78	18.17	19.84	8.410	37,464,376						
business-insider	newp	+0.6054%	18.28 usd	18.23	+0.1100	211,477	18.36	17.78	18.17	19.84	8.410	37,464,376						
chron	newp	+0.6054%	18.28 usd	18.23	+0.1100	211,477	18.36	17.78	18.17	19.84	8.410	37,464,376						
cio-com	newp	+0.61%	18.28 usd	18.23	+0.1100	211,477	18.36	17.78	18.17	19.84	8.410	37,464,376	12.27	685m				
cnn-money	newp	+0.61%today&rsquo;s change	18.28data as of 4:00pm et	18.23	+0.11	206,233	18.36	17.78	18.17				16.8	$684.8m				
easystockalterts	newp	0.60%	18.28	18.23	+0.11	210877	18.36	17.78	18.17	19.84	8.41		12.27				1.49	
eresearch-fidelity-com	newp	0.61%	18.2800	18.2300	0.1100	211,477	18.3600	17.7800	18.1700	19.8400	8.4100	37,464,000	12.19	$680.72m				
finance-abc7-com	newp	+0.6054%	18.28 usd	18.23	+0.1100	211,477	18.36	17.78	18.17	19.84	8.410	37,464,376						
finance-abc7chicago-com	newp	+0.6054%	18.28 usd	18.23	+0.1100	211,477	18.36	17.78	18.17	19.84	8.410	37,464,376						
financial-content	newp	+0.6054%	18.28 usd	18.23	+0.1100	211,477	18.36	17.78	18.17	19.84	8.410	37,464,376						
finapps-forbes-com	newp	0.6%	$18.28	18.23	0.11	211,477	18.36	17.78	18.17	19.84	8.41	37 mil	12.3	685 mil	0.0	0.00	1.49	
finviz	newp	0.61%	18.28			211,477			18.17	-7.86%	117.36%	37.46m	12.19	680.65m			1.49	
fool	newp	+0.61%	$18.28	$18.23	0.11	211,477	$18.36	$17.78	$18.17	$19.84	$8.41		11.90	$684.85m				
foxbusiness	newp		$18.28		+0.11	213,059			$18.17									
google-finance	newp	(0.61%)	18.28	18.23	+0.11	211,477.00	18.36	17.78		19.84	8.41	37.46m	12.30	684.85m			1.49	
howthemarketworks	newp	0.605%	18.28	18.23	0.11	205,633	18.36	17.78	18.17									
hpcwire	newp	+0.6054%	18.28 usd	18.23	+0.1100	211,477	18.36	17.78	18.17	19.84	8.410	37,464,376						
insidestocks	newp	+0.61%	18.28	18.31	+0.11	171267	18.36	17.78					price earnings ratio: 13.95					
investopedia	newp	+0.61 %	$18.28	18.23	+0.11				18.17									
investorguide	newp	+0.61%	18.28	18.10	+0.11		18.36	17.78		19.84	8.30		12.26	684.8m			1.482	
marketintellisearch	newp	0.61 %	$18.28	$18.10	0.11	229.40k	$18.36	$17.78	$18.17			37.46m	12.19	0.68b	0.0 %		1.49	
marketwatch	newp	+0.61%	$18.28	open: 18.23	+0.11	5,244	$18.36	$17.78	$18.17	$19.84	$8.43		12.49	$689.63m			1.46	
minyanville	newp	+0.6054%	18.28 usd	18.23	+0.1100	211,477	18.36	17.78	18.17	19.84	8.410	37,464,376						
msn-money	newp	+0.61%	18.28	18.23	+0.11	211,477	18.36	17.78	18.17	19.84	8.41	37.46 mil	12.35	680.73 mil			1.49	
nasdaq-com	newp	0.61%	$ 18.28	$ 18.23	0.11	211,477	$ 18.36	$ 17.78	$ 18.17	$ 19.84	$ 8.41	37,464,000	12.27	$ 684,841,920			$ 1.49	
optimum	newp	+0.61%	18.28 ( 4:00 pm edt)	18.23	+0.11	210,877	18.36	17.78	18.17	19.84	8.41	37.46m	12.3	684.8m			1.49	
paidcontent	newp	+0.6054%	18.28 usd	18.23	+0.1100	211,477	18.36	17.78	18.17	19.84	8.410	37,464,376						
pc-quote	newp	0.61%	18.28	18.23	0.11	211,587	18.36	17.78	18.17	19.84	8.41	37,035,788	12.27703	677,014,000				
personal-wealth-biz	newp	+0.61%	18.28	18.10		213,059	18.36	17.78	18.17	19.84	8.30		12.26			0.00	1.482	
predictwallstreet	newp	+0.61%	18.28		+0.11	211,477												
raymond-james	newp	0.61	18.28	18.23	0.11	211,477	18.36	17.78	18.28	19.84	8.41		11.87				1.54	
renewable-energy-world	newp	+0.6054%	18.28 usd	18.23	+0.1100	211,477	18.36	17.78	18.17	19.84	8.410	37,464,376						
screamingmedia	newp	+0.61%	$	open: 18.23	+0.11	5,244	$18.36	$17.78	$18.17	$19.84	$8.43		12.49	$689.63m			1.46	
scroli	newp	%	newp			0												
simple-stock-quotes	newp	+0.61%	last trade: 18.28		change: 0.110								p/e ratio: 12.26					
smartmoney	newp	(0.61%)	18.28	$18.23	0.11	211,477	$18.36	$17.78	$18.17	$19.84	$8.41			680,700	0.00%	$0.01		
stocknod	newp	+0.6054%	18.28 usd	18.23	+0.1100	211,477	18.36	17.78	18.17	19.84	8.410	37,464,376						
stockpickr	newp	0.61%	$18.28 0.11 | 0.61%	18.23	0.11	211.48k	18.36	17.78	18.17	19.84	8.41							
stocksmart	newp	.0 %	$18.07	17.83	0	42,977	18.36	17.97										
stocktwits	newp	0.60%	18.28		+0.11													
streetinsider-com	newp	0.61%	18.28	$18.23	+0.11	210,877	$18.36	$17.78	$18.17	$19.84	$8.41		12.27				$1.49	
thecramerreport	newp		18.28	18.10	+0.11	211477	18.36	17.78										
thestree	newp	0.61%	$18.28	18.23	0.11	211477	18.36	17.78	18.17	-19.84	8.41	3.7464376e7		6.62370168e8				
tickerspy	newp	0.61%	$18.28	18.23	+0.11	211,477	18.36	17.78	18.17	19.84	8.41		12.3	679.5m	0.00%	$0.00		
tmx-quotemedia	newp	0.61%	18.280	18.230	0.110	213,059	18.360	17.780	18.170	19.840	8.410	37,464,376	12.20	684,848,793			1.49	
updown	newp	0.61%	$18.28	$18.23	$0.11	205,046	$18.36	$17.78	$18.17	$19.84	$8.41	37.46b	11.77	$681m			1.54	
wallstreetsurvivor	newp	0.61%	18.28	18.23	0.11	205,633	18.36	17.78		19.84	8.41		12.20	$681m			1.09	
yahoo-finance	newp	0.61%	18.28	18.10	0.11	211,477	18.36	17.78	18.17	19.84	8.41		12.33	684.84m			1.48	
ycharts-com	newp	+0.61%	18.28		+0.11					19.84	8.41		12.35	675.81m	0.00%		1.48	
zacks	newp	(0.61%)	18.28		0.11	vol.  211,477	18.36	17.78		19.84	8.41		13.87	677.01 m	0.00	0.00	1.31	
advfn	bmtc	0.64	20.38	20.33	0.13	24415	20.476	20.33										
barchart	bmtc	+0.64%	20.38	20.33	+0.13	27,761	20.47	20.33	20.25	21.29	15.61		15.63	$253.93 m	2.95%	$0.60	+1.01	
barrons	bmtc	0.64%	20.38	20.33	+0.13	23,989	20.476	20.33				10.78 million		$255.06 million	2.94%	$0.15		
bloomberg	bmtc	0.642%	20.380	20.330	0.130	24,415	20.476	20.330		21.45	15.97	12.552mil	15.439	255.811mil	2.846	0.150 regular cash	1.320	
boston-com	bmtc	+0.6420%	20.38 usd	20.33	+0.1300	24,415	20.48	20.33	20.25	21.45	15.97	12,552,072						
bostonmerchant	bmtc	+0.6420%	20.38 usd	20.33	+0.1300	24,415	20.48	20.33	20.25	21.45	15.97	12,552,072						
business-insider	bmtc	+0.6420%	20.38 usd	20.33	+0.1300	24,415	20.48	20.33	20.25	21.45	15.97	12,552,072						
chron	bmtc	+0.6420%	20.38 usd	20.33	+0.1300	23,989	20.48	20.33	20.25	21.45	15.97	12,552,072						
cio-com	bmtc	+0.64%	20.38 usd	20.33	+0.1300	23,989	20.48	20.33	20.25	21.45	15.97	12,552,072	19.41	256m	3	0.6		
cnn-money	bmtc	+0.64%	20.38	20.33	+0.13	23,989	20.48	20.33	20.25				19.4	$255.8m	2.94%			
easystockalterts	bmtc	0.64%	20.38	20.33	+0.13	23989	20.48	20.33	20.25	21.45	15.97		19.41				1.05	
eresearch-fidelity-com	bmtc	0.64%	20.3800	20.3300	0.1300	23,989	20.4760	20.3300	20.2500	21.4500	15.9700	12,552,000	20.05	$254.18m	2.96%	$0.150000		
finance-abc7-com	bmtc	+0.6420%	20.38 usd	20.33	+0.1300	23,989	20.48	20.33	20.25	21.45	15.97	12,552,072						
finance-abc7chicago-com	bmtc	+0.6420%	20.38 usd	20.33	+0.1300	23,989	20.48	20.33	20.25	21.45	15.97	12,552,072						
financial-content	bmtc	+0.6420%	20.38 usd	20.33	+0.1300	23,989	20.48	20.33	20.25	21.45	15.97	12,552,072						
finapps-forbes-com	bmtc	0.6%	$20.38	20.33	0.13	23,989	20.48	20.33	20.25	21.45	15.97	13 mil	20.2	256 mil	2.9	0.60	1.01	
finviz	bmtc	0.64%	20.38			23,989			20.25	-4.27%	30.60%	12.55m	20.38	255.77m		0.60	1.00	
fool	bmtc	+0.64%	$20.38	$20.33	0.13	23,989	$20.48	$20.33	$20.25	$21.45	$15.97		19.40	$255.81m	3.50%	0.60		
foxbusiness	bmtc		$20.38		+0.13	24,415			$20.25									
google-finance	bmtc	(0.64%)	20.38	20.33	+0.13	23,989.00	20.48	20.33		21.45	15.97	12.55m	20.37	255.81m	2.94	0.15	1.00	
howthemarketworks	bmtc	0.642%	20.38	20.33	0.13	22,587	20.476	20.33	20.25									
hpcwire	bmtc	+0.6420%	20.38 usd	20.33	+0.1300	24,415	20.48	20.33	20.25	21.45	15.97	12,552,072						
insidestocks	bmtc	+0.64%	20.38	20.33	+0.13	23989	20.48	20.33										
investopedia	bmtc	+0.64 %	$20.38	20.33	+0.13				20.25									
investorguide	bmtc	+0.64%	20.38	20.33	+0.13		20.476	20.33		21.45	15.97		20.27	255.8m			0.999	
marketintellisearch	bmtc	0.64 %	$20.38	$20.33	0.13	26.20k	$20.48	$20.33	$20.25			12.55m	20.25	0.25b	2.96 %		1.00	
marketwatch	bmtc	+0.64%	$20.38	open: 20.33	+0.13	1,828	$20.48	$20.33	$20.25	$21.45	$15.97		21.59	$255.06m	2.94%	0.15	0.94	
minyanville	bmtc	+0.6420%	20.38 usd	20.33	+0.1300	23,989	20.48	20.33	20.25	21.45	15.97	12,552,072						
msn-money	bmtc	+0.64%	20.38	20.33	+0.13	23,989	20.48	20.33	20.25	21.45	15.97	12.55 mil	20.80	254.18 mil	2.96%	0.60	1.00	
nasdaq-com	bmtc	0.64%	$ 20.38	$ 20.33	0.13	23,989	$ 20.476	$ 20.33	$ 20.25	$ 21.45	$ 15.97	12,552,000	20.18	$ 255,809,760	2.96 %	$0.600000	$ 1.01	
optimum	bmtc	+0.64%	20.38 ( 4:30 pm edt)	20.33	+0.13	23,989	20.48	20.33	20.25	21.45	15.97	12.55m	19.4	255.8m	2.94	0.60	1.05	
paidcontent	bmtc	+0.6420%	20.38 usd	20.33	+0.1300	23,989	20.48	20.33	20.25	21.45	15.97	12,552,072						
pc-quote	bmtc	0.64%	20.38	20.33	0.13	24,415	20.476	20.33	20.25	21.45	15.97	12,471,933	20.66327	254,178,000		0.15		
personal-wealth-biz	bmtc	+0.64%	20.38	20.33		24,415	20.476	20.33	20.25	21.45	15.97		20.27		2.86	0.58	0.999	
predictwallstreet	bmtc	+0.64%	20.38		+0.13	23,989												
raymond-james	bmtc	0.64	20.38	20.33	0.13	23,989	20.48	20.33	20.38	21.45	15.97		20.18				1.01	
renewable-energy-world	bmtc	+0.6420%	20.38 usd	20.33	+0.1300	23,989	20.48	20.33	20.25	21.45	15.97	12,552,072						
screamingmedia	bmtc	+0.64%	$	open: 20.33	+0.13	1,828	$20.48	$20.33	$20.25	$21.45	$15.97		21.59	$255.06m	2.94%	0.15	0.94	
scroli	bmtc	%	bmtc			0												
simple-stock-quotes	bmtc	+0.64%	last trade: 20.38		change: 0.130								p/e ratio: 20.27					
smartmoney	bmtc	(0.64%)	20.38	$20.33	0.13	24,415	$20.48	$20.33	$20.25	$21.45	$15.97			254,200	2.96%	$0.15		
stocknod	bmtc	+0.6420%	20.38 usd	20.33	+0.1300	24,415	20.48	20.33	20.25	21.45	15.97	12,552,072						
stockpickr	bmtc	0.64%	$20.38 0.13 | 0.64%	20.33	0.13	23.99k	20.48	20.33	20.25	21.45	15.97							
stocksmart	bmtc	.0 %	$20.45	17.36	0	16,132	21.03	20.4										
stocktwits	bmtc	0.79%	20.41		+0.16													
streetinsider-com	bmtc	0.64%	20.38	$20.33	+0.13	23,989	$20.48	$20.33	$20.25	$21.45	$15.97		19.41				$1.05	
thecramerreport	bmtc		20.38	20.33	+0.13	23989	20.476	20.33										
thestree	bmtc	0.64%	$20.38	20.33	0.13	23989	20.48	20.33	20.25	-21.45	15.97	1.2552072e7		2.55058103e8				
tickerspy	bmtc	0.64%	$20.38	20.33	+0.13	23,989	20.48	20.33	20.25	21.45	15.97		20.7	253.9m	2.96%	$0.15		
tmx-quotemedia	bmtc	0.64%	20.380	20.330	0.130	24,415	20.476	20.330	20.250	21.450	15.970	12,552,072	19.30	255,811,227	2.963	0.150 usd	1.05	
updown	bmtc	0.64%	$20.38	$20.33	$0.13	22,454	$20.48	$20.33	$20.25	$21.45	$15.97	12.55b	20.18	$254m			1.00	
wallstreetsurvivor	bmtc	0.64%	20.38	20.33	0.13	22,587	20.48	20.33		21.45	15.97		19.30	$254m	3.00%	0.56 -	0.85	
yahoo-finance	bmtc	0.64%	20.38	20.33	0.13	23,989	20.48	20.33	20.25	21.45	15.97		20.40	255.81m	3.00%	0.60	1.00	
ycharts-com	bmtc	+0.79%	20.41		+0.16					21.45	15.97		20.83	254.31m	2.98%		0.98	
zacks	bmtc	(0.64%)	20.38		0.13	vol.  23,989	20.48	20.33		21.45	15.97		15.58	254.18 m	2.96	0.60	1.3	
advfn	tti	2.12	13.0	12.74	0.27	677926	13.08	12.64										
barchart	tti	+2.12%	13.00	12.74	+0.27	677,926	13.08	12.64	12.73	16.00	8.00		22.07	$996.45 m			-0.68	
barrons	tti	2.12%	13.00	12.74	+0.27	667,328	13.08	12.64				75.54 million		$983.31 million	tti has not issued dividends in more than 1 year.			
bloomberg	tti	2.121%	13.000	12.740	0.270	677,926	13.080	12.640		16.00	8.00	76.821mil	35.135	998.670mil			0.370	
boston-com	tti	+2.121%	13.00 usd	12.74	+0.2700	677,926	13.08	12.64	12.73	16.00	8.000	76,820,730						
bostonmerchant	tti	+2.121%	13.00 usd	12.74	+0.2700	677,926	13.08	12.64	12.73	16.00	8.000	76,820,730						
business-insider	tti	+2.121%	13.00 usd	12.74	+0.2700	677,926	13.08	12.64	12.73	16.00	8.000	76,820,730						
chron	tti	+2.121%	13.00 usd	12.74	+0.2700	677,926	13.08	12.64	12.73	16.00	8.000	76,820,730						
cio-com	tti	+2.12%	13.00 usd	12.74	+0.2700	677,926	13.08	12.64	12.73	16.00	8.000	76,820,730		999m				
cnn-money	tti	+2.12%today&rsquo;s change	13.00data as of 4:01pm et	12.74	+0.27	655,728	13.08	12.64	12.73				nm	$998.7m				
easystockalterts	tti	2.12%	13.00	12.74	+0.27	677926	13.08	12.64	12.73	16.00	8.00						-0.67	
eresearch-fidelity-com	tti	2.12%	13.0000	12.7400	0.2700	677,926	13.0800	12.6400	12.7300	16.0000	8.0000	76,821,000	nm	$977.93m				
finance-abc7-com	tti	+2.121%	13.00 usd	12.74	+0.2700	677,926	13.08	12.64	12.73	16.00	8.000	76,820,730						
finance-abc7chicago-com	tti	+2.121%	13.00 usd	12.74	+0.2700	677,926	13.08	12.64	12.73	16.00	8.000	76,820,730						
financial-content	tti	+2.121%	13.00 usd	12.74	+0.2700	677,926	13.08	12.64	12.73	16.00	8.000	76,820,730						
finapps-forbes-com	tti	2.1%	$13.00	12.74	0.27	677,926	13.08	12.64	12.73	16.00	8.00	77 mil		999 mil	0.0	0.00	-0.68	
finviz	tti	2.12%	13.00			677,926			12.73	-18.75%	62.50%	76.82m		977.92m			-0.68	
fool	tti	+2.12%	$13.00	$12.74	0.27	677,926	$13.08	$12.64	$12.73	$16.00	$8.00		0.00	$998.67m				
foxbusiness	tti		$13.00		+0.27	678,406			$12.73									
google-finance	tti	(2.12%)	13.00	12.74	+0.27	677,926.00	13.08	12.64		16.00	8.00	76.82m		998.67m			-0.68	
howthemarketworks	tti	2.121%	13	12.74	0.27	667,328	13.08	12.64	12.73									
hpcwire	tti	+2.121%	13.00 usd	12.74	+0.2700	677,926	13.08	12.64	12.73	16.00	8.000	76,820,730						
insidestocks	tti	+2.12%	13.00	12.74	+0.27	667328	13.08	12.64					price earnings ratio: 26.00					
investopedia	tti	+2.12 %	$13.00	12.74	+0.27				12.73									
investorguide	tti	+2.12%	13.00	12.74	+0.27		13.08	12.64		16.00	8.00			998.7m			-0.674	
marketintellisearch	tti	2.12 %	$13.00	$12.74	0.27	652.50k	$13.08	$12.64	$12.73			76.82m	0.00	0.98b	0.0 %		-0.68	
marketwatch	tti	+2.12%	$13.00	open: 12.74	+0.27	22,198	$13.08	$12.64	$12.73	$16.00	$8.00			$983.31m				
minyanville	tti	+2.121%	13.00 usd	12.74	+0.2700	677,926	13.08	12.64	12.73	16.00	8.000	76,820,730						
msn-money	tti	+2.12%	13.00	12.74	+0.27	677,926	13.08	12.64	12.73	16.00	8.00	76.82 mil	-19.40	977.93 mil			-0.68	
nasdaq-com	tti	2.12%	$ 13		0.27	667,328	$ 13.08	$ 12.64	$ 12.73	$ 16	$ 8	76,821,000		$ 998,673,000			$ -0.68	
optimum	tti	+2.12%	13.00 ( 4:15 pm edt)	12.74	+0.27	667,328	13.08	12.64	12.73	16.00	8.00	76.82m		998.7m			-0.67	
paidcontent	tti	+2.121%	13.00 usd	12.74	+0.2700	677,926	13.08	12.64	12.73	16.00	8.000	76,820,730						
pc-quote	tti	2.12%	13.0	12.74	0.27	677,926	13.08	12.64	12.73	16.00	8.00	75,225,485	-19.0	977,931,000				
personal-wealth-biz	tti	+2.12%	13.00	12.74		678,406	13.08	12.64	12.73	16.00	8.00					0.00	-0.674	
predictwallstreet	tti	+2.12%	13.00		+0.27	677,926												
raymond-james	tti	2.12	13.00	12.74	0.27	677,926	13.08	12.64	13.00	16.00	8.00						-0.68	
renewable-energy-world	tti	+2.121%	13.00 usd	12.74	+0.2700	677,926	13.08	12.64	12.73	16.00	8.000	76,820,730						
screamingmedia	tti	+2.12%	$	open: 12.74	+0.27	22,198	$13.08	$12.64	$12.73	$16.00	$8.00			$983.31m				
scroli	tti	%	tti			0												
simple-stock-quotes	tti	+2.12%	last trade: 13.00		change: 0.270													
smartmoney	tti	(2.12%)	13.00	$12.74	0.27	677,926	$13.08	$12.64	$12.73	$16.00	$8.00			977,900	0.00%	$0.00		
stocknod	tti	+2.121%	13.00 usd	12.74	+0.2700	677,926	13.08	12.64	12.73	16.00	8.000	76,820,730						
stockpickr	tti	2.12%	$13.00 0.27 | 2.12%	12.74	0.27	677.93k	13.08	12.64	12.73	16.00	8.00							
stocksmart	tti	.0 %	$13.17	12.12	0	35,764	13.81	13.15										
stocktwits	tti	2.04%	12.99		+0.26													
streetinsider-com	tti	2.12%	13.00	$12.74	+0.27	677,926	$13.08	$12.64	$12.73	$16.00	$8.00						$-0.67	
thecramerreport	tti		13.00	12.74	+0.27	677926	13.08	12.64										
thestree	tti	2.12%	$13.0	12.74	0.27	667328	13.08	12.64	12.73	-16.0	8.0	7.682073e7		9.83305344e8				
tickerspy	tti	2.12%	$13.00	12.74	+0.27	667,328	13.08	12.64	12.73	16.00	8.00		-19.0	977.2m	0.00%	$0.00		
tmx-quotemedia	tti	2.12%	13.000	12.740	0.270	678,406	13.080	12.640	12.730	16.000	8.000	76,820,730		998,669,490			-0.68	
updown	tti	2.12%	$13.00	$12.74	$0.27	655,728	$13.08	$12.64	$12.73	$16.00	$8.00	76.82b		$978m			-0.68	
wallstreetsurvivor	tti	2.12%	13.00	12.74	0.27	667,328	13.08	12.64		16.00	8.00			$978m			-0.58	
yahoo-finance	tti	2.12%	13.00	12.74	0.27	677,926	13.08	12.64	12.73	16.00	8.00			998.66m			-0.67	
ycharts-com	tti	+2.04%	12.99		+0.26					16.00	8.00			995.68m	0.00%		-0.68	
zacks	tti	(2.12%)	13.00		0.27	vol.  677,926	13.08	12.64		16.00	8.00		21.95	977.93 m	0.00	0.00	.58	
advfn	dnr	0.25	20.05	20.0	0.05	3387942	20.17	19.64										
barchart	dnr	+0.25%	20.05	20.00	+0.05	3,387,942	20.17	19.64	20.00	26.03	14.02		24.92	$8.04 b			+0.40	
barrons	dnr	0.25%	20.05	20.00	+0.05	3.388m	20.17	19.64				376.26 million		$7.91 billion	dnr has not issued dividends in more than 1 year.			
bloomberg	dnr	0.250%	20.050	20.000	0.050	3,387,942	20.170	19.640		26.03	14.02	401.887mil	19.095	8,057.841mil			1.050	
boston-com	dnr	+0.2500%	20.05 usd	20.00	+0.0500	3,387,942	20.17	19.64	20.00	26.03	14.02	401,887,373						
bostonmerchant	dnr	+0.2500%	20.05 usd	20.00	+0.0500	3,387,942	20.17	19.64	20.00	26.03	14.02	401,887,373						
business-insider	dnr	+0.2500%	20.05 usd	20.00	+0.0500	3,387,942	20.17	19.64	20.00	26.03	14.02	401,887,373						
chron	dnr	+0.2500%	20.05 usd	20.00	+0.0500	3,387,942	20.17	19.64	20.00	26.03	14.02	401,887,373						
cio-com	dnr	+0.25%	20.05 usd	20.00	+0.0500	3,387,942	20.17	19.64	20.00	26.03	14.02	401,887,373	52.76	8b				
cnn-money	dnr	+0.25%	20.05	20.00	+0.05	3,387,755	20.17	19.64	20.00				52.8	$8.1b				
easystockalterts	dnr	0.25%	20.05	20.00	+0.05	3387942	20.17	19.64	20.00	26.03	14.02		52.76				0.38	
eresearch-fidelity-com	dnr	0.25%	20.0500	20.0000	0.0500	3,387,942	20.1700	19.6400	20.0000	26.0300	14.0200	401,887,000	50.00	$8.04b				
finance-abc7-com	dnr	+0.2500%	20.05 usd	20.00	+0.0500	3,387,942	20.17	19.64	20.00	26.03	14.02	401,887,373						
finance-abc7chicago-com	dnr	+0.2500%	20.05 usd	20.00	+0.0500	3,387,942	20.17	19.64	20.00	26.03	14.02	401,887,373						
financial-content	dnr	+0.2500%	20.05 usd	20.00	+0.0500	3,387,942	20.17	19.64	20.00	26.03	14.02	401,887,373						
finapps-forbes-com	dnr	0.2%	$20.05	20.00	0.05	3,387,942	20.17	19.64	20.00	26.03	14.02	402 mil	50.1	8 bil	0.0	0.00	0.40	
finviz	dnr	0.25%	20.05			3,387,942			20.00	-22.97%	43.01%	401.89m	50.00	8.04b			0.40	
fool	dnr	+0.25%	$20.05	$20.00	0.05	3,384,455	$20.17	$19.64	$20.00	$26.03	$14.02		51.80	$8.06b				
foxbusiness	dnr		$20.05		+0.05	3,392,801			$20.00									
google-finance	dnr	(0.25%)	20.05	20.00	+0.05	3.39m	20.17	19.64		26.03	14.02	401.89m	50.10	8.06b			0.40	
howthemarketworks	dnr	0.25%	20.05	20	0.05	3,387,942	20.17	19.64	20									
hpcwire	dnr	+0.2500%	20.05 usd	20.00	+0.0500	3,387,942	20.17	19.64	20.00	26.03	14.02	401,887,373						
insidestocks	dnr	+0.25%	20.05	20.00	+0.05	3387942	20.17	19.64					price earnings ratio: 25.38					
investopedia	dnr	+0.25 %	$20.05	20.00	+0.05				20.00									
investorguide	dnr	+0.25%	20.05	20.00	+0.05		20.17	19.64		26.03	14.02		50.38	7.968b			0.397	
marketintellisearch	dnr	0.25 %	$20.05	$20.00	0.05	3354.50k	$20.17	$19.64	$20.00			401.89m	50.00	8.04b	0.0 %		0.40	
marketwatch	dnr	+0.25%	$20.05	open: 20.00	+0.05	13,976	$20.17	$19.64	$20.00	$26.03	$14.02		48.95	$7.91b			0.41	
minyanville	dnr	+0.2500%	20.05 usd	20.00	+0.0500	3,387,942	20.17	19.64	20.00	26.03	14.02	401,887,373						
msn-money	dnr	+0.25%	20.05	20.00	+0.05	3.39 mil	20.17	19.64	20.00	26.03	14.02	401.89 mil	55.69	8.04 bil			0.40	
nasdaq-com	dnr	0.25%	$ 20.05		0.05	3,387,755	$ 20.17	$ 19.64	$ 20	$ 26.03	$ 14.02	401,887,000	50.13	$ 8,057,834,350			$ 0.40	
optimum	dnr	+0.25%	20.05 ( 4:01 pm edt)	20.00	+0.05	3,387,755	20.17	19.64	20.00	26.03	14.02	401.89m	52.8	8.1b			0.38	
paidcontent	dnr	+0.2500%	20.05 usd	20.00	+0.0500	3,387,942	20.17	19.64	20.00	26.03	14.02	401,887,373						
pc-quote	dnr	0.25%	20.05	20.0	0.05	3,392,801	20.17	19.64	20.0	26.03	14.02	400,884,788	55.55556	8,037,740,000				
personal-wealth-biz	dnr	+0.25%	20.05	20.00		3,392,801	20.17	19.64	20.00	26.03	14.02		50.38			0.00	0.397	
predictwallstreet	dnr	+0.25%	20.05		+0.05	3,387,942												
raymond-james	dnr	0.25	20.05	20.00	0.05	3,387,942	20.17	19.64	20.05	26.03	14.02		50.13				0.40	
renewable-energy-world	dnr	+0.2500%	20.05 usd	20.00	+0.0500	3,387,942	20.17	19.64	20.00	26.03	14.02	401,887,373						
screamingmedia	dnr	+0.25%	$	open: 20.00	+0.05	13,976	$20.17	$19.64	$20.00	$26.03	$14.02		48.95	$7.91b			0.41	
scroli	dnr	0.25%	dnr 20.05	20.00	0.05	0	20.17	19.64	20.00	26.03	14.02		50.10				0.40	
simple-stock-quotes	dnr	+0.25%	last trade: 20.05		change: 0.050								p/e ratio: 50.38					
smartmoney	dnr	(0.25%)	20.05	$20.00	0.05	3,387,942	$20.17	$19.64	$20.00	$26.03	$14.02			8,037,700	0.00%	$0.00		
stocknod	dnr	+0.2500%	20.05 usd	20.00	+0.0500	3,387,942	20.17	19.64	20.00	26.03	14.02	401,887,373						
stockpickr	dnr	0.25%	$20.05 0.05 | 0.25%	20.00	0.05	3.39m	20.17	19.64	20.00	26.03	14.02							
stocksmart	dnr	.0 %	$21.095	18.99	0	445,031	22.16	21.01										
stocktwits	dnr	0.20%	20.04		+0.04													
streetinsider-com	dnr	0.25%	20.05	$20.00	+0.05	3,387,942	$20.17	$19.64	$20.00	$26.03	$14.02		52.76				$0.38	
thecramerreport	dnr		20.05	20.00	+0.05	3387942	20.17	19.64										
thestree	dnr	0.25%	$20.05	20.0	0.05	3387942	20.17	19.64	20.0	-26.03	14.02	4.01887373e8		7.913162374e9				
tickerspy	dnr	0.25%	$20.05	20.00	+0.05	3,387,942	20.17	19.64	20.00	26.03	14.02		55.6	8.0b	0.00%	$0.00		
tmx-quotemedia	dnr	0.25%	20.050	20.000	0.050	3,392,801	20.170	19.640	20.000	26.030	14.020	401,887,373	52.60	8,057,841,829			0.38	
updown	dnr	0.25%	$20.05	$20.00	$0.05	3,378,225	$20.17	$19.64	$20.00	$26.03	$14.02	401.88b	49.39	$8.03b			0.41	
wallstreetsurvivor	dnr	0.25%	20.05	20.00	0.05	3,387,942	20.17	19.64		26.03	14.02		52.60	$8b			0.72	
yahoo-finance	dnr	0.25%	20.05	20.00	0.05	3,387,942	20.17	19.64	20.00	26.03	14.02		50.50	7.97b			0.40	
ycharts-com	dnr	+0.25%	20.04		+0.05					26.03	14.02		55.67	8.04b	0.00%		0.36	
zacks	dnr	(0.25%)	20.05		0.05	vol.  3,387,942	20.17	19.64		26.03	14.02		25.32	8.04 b	0.00	0.00	.79	
advfn	nutr	-0.46	15.31	15.38	-0.07	19898	15.45	15.17										
barchart	nutr	-0.46%	15.31	15.38	-0.07	23,493	15.45	15.17	15.38	16.99	11.86		10.08	$159.53 m			+1.52	
barrons	nutr	0.46%	15.31	15.38	-0.07	19,537	15.45	15.17				10.50 million		$157.83 million	nutr has not issued dividends in more than 1 year.			
bloomberg	nutr	-0.455%	15.310	15.380	-0.070	19,898	15.450	15.170		16.99	11.86	10.302mil	10.072	157.720mil			1.520	
boston-com	nutr	-0.4551%	15.31 usd	15.38	-0.0700	19,898	15.45	15.17	15.38	16.99	11.86	10,301,734						
bostonmerchant	nutr	-0.4551%	15.31 usd	15.38	-0.0700	19,898	15.45	15.17	15.38	16.99	11.86	10,301,734						
business-insider	nutr	-0.4551%	15.31 usd	15.38	-0.0700	19,898	15.45	15.17	15.38	16.99	11.86	10,301,734						
chron	nutr	-0.4551%	15.31 usd	15.38	-0.0700	19,537	15.45	15.17	15.38	16.99	11.86	10,301,734						
cio-com	nutr	-0.46%	15.31 usd	15.38	-0.0700	19,537	15.45	15.17	15.38	16.99	11.86	10,301,734	10.07	158m				
cnn-money	nutr	-0.46%	15.31	15.38	-0.07	18,344	15.45	15.17	15.38				10.1	$157.7m				
easystockalterts	nutr	-0.46%	15.31	15.38	-0.07	19537	15.45	15.17	15.38	16.99	11.86		10.07				1.52	
eresearch-fidelity-com	nutr	-0.46%	15.3100	15.3800	-0.0700	19,537	15.4500	15.1700	15.3800	16.9900	11.8600	10,302,000	10.12	$158.44m				
finance-abc7-com	nutr	-0.4551%	15.31 usd	15.38	-0.0700	19,537	15.45	15.17	15.38	16.99	11.86	10,301,734						
finance-abc7chicago-com	nutr	-0.4551%	15.31 usd	15.38	-0.0700	19,537	15.45	15.17	15.38	16.99	11.86	10,301,734						
financial-content	nutr	-0.4551%	15.31 usd	15.38	-0.0700	19,537	15.45	15.17	15.38	16.99	11.86	10,301,734						
finapps-forbes-com	nutr	-0.5%	$15.31	15.38	-0.07	19,537	15.45	15.17	15.38	16.99	11.86	10 mil		158 mil	0.0	0.00		
finviz	nutr	-0.46%	15.31			19,537			15.38	-9.89%	29.09%	10.30m	10.14	157.69m			1.51	
fool	nutr	-0.46%	$15.31	$15.38	-0.07	19,537	$15.45	$15.17	$15.38	$16.99	$11.86		10.10	$157.72m				
foxbusiness	nutr		$15.31		-0.07	19,898			$15.38									
google-finance	nutr	(-0.46%)	15.31	15.38	-0.07	19,537.00	15.45	15.17		16.99	11.86	10.30m	10.11	157.72m			1.51	
howthemarketworks	nutr	-0.455%	15.31	15.38	-0.07	19,537	15.45	15.17	15.38									
hpcwire	nutr	-0.4551%	15.31 usd	15.38	-0.0700	19,537	15.45	15.17	15.38	16.99	11.86	10,301,734						
insidestocks	nutr	-0.46%	15.31	15.38	-0.07	19537	15.45	15.17										
investopedia	nutr	-0.46 %	$15.31	15.38	-0.07				15.38									
investorguide	nutr	-0.46%	15.31	15.345	-0.07		15.45	15.17		16.99	11.86		10.19	157.7m			1.509	
marketintellisearch	nutr	-0.46 %	$15.31	$15.35	-0.07	21.40k	$15.45	$15.17	$15.38			10.30m	10.19	0.16b	0.0 %		1.51	
marketwatch	nutr	-0.46%	$15.31	open: 15.38	-0.07	1,554	$15.45	$15.17	$15.38	$16.99	$11.86		10.08	$157.83m			1.52	
minyanville	nutr	-0.4551%	15.31 usd	15.38	-0.0700	19,537	15.45	15.17	15.38	16.99	11.86	10,301,734						
msn-money	nutr	-0.46%	15.31	15.38	-0.07	19,537	15.45	15.17	15.38	16.99	11.86	10.30 mil	10.14	158.44 mil			1.51	
nasdaq-com	nutr	0.46%	$ 15.31	$ 15.38	0.07	19,537	$ 15.45	$ 15.17	$ 15.38	$ 16.99	$ 11.86	10,302,000	10.07	$ 157,723,620			$ 1.52	
optimum	nutr	-0.46%	15.31 ( 4:30 pm edt)	15.38	-0.07	19,537	15.45	15.17	15.38	16.99	11.86	10.30m	10.1	157.7m			1.52	
paidcontent	nutr	-0.4551%	15.31 usd	15.38	-0.0700	19,537	15.45	15.17	15.38	16.99	11.86	10,301,734						
pc-quote	nutr	-0.46%	15.31	15.38	-0.07	19,898	15.45	15.17	15.38	16.99	11.86	10,349,105	10.18543	158,445,000				
personal-wealth-biz	nutr	-0.46%	15.31	15.345	-0.07	19,898	15.45	15.17	15.38	16.99	11.86		10.19			0.00	1.509	
predictwallstreet	nutr	-0.46%	15.32		-0.07	19,537												
raymond-james	nutr	-0.46	15.31	15.38	-0.07	19,537	15.45	15.17	15.31	16.99	11.86		10.01				1.53	
renewable-energy-world	nutr	-0.4551%	15.31 usd	15.38	-0.0700	19,537	15.45	15.17	15.38	16.99	11.86	10,301,734						
screamingmedia	nutr	-0.46%	$	open: 15.38	-0.07	1,554	$15.45	$15.17	$15.38	$16.99	$11.86		10.08	$157.83m			1.52	
scroli	nutr	%	nutr			0												
simple-stock-quotes	nutr	-0.46%	last trade: 15.31		change: -0.070								p/e ratio: 10.19					
smartmoney	nutr	(-0.46%)	15.31	$15.38	-0.07	19,898	$15.45	$15.17	$15.38	$16.99	$11.86			158,400	0.00%	$0.00		
stocknod	nutr	-0.4551%	15.31 usd	15.38	-0.0700	19,898	15.45	15.17	15.38	16.99	11.86	10,301,734						
stockpickr	nutr	-0.46%	$15.31 -0.07 | -0.46%	15.38	-0.07	19.54k	15.45	15.17	15.38	16.99	11.86							
stocksmart	nutr	.0 %	$14.96	14.57	0	1,204	15.48	14.96										
stocktwits	nutr	-0.33%	15.33		-0.05													
streetinsider-com	nutr	0.46%	15.31	$15.38	-0.07	19,537	$15.45	$15.17	$15.38	$16.99	$11.86		10.07				$1.52	
thecramerreport	nutr		15.31	15.345	-0.07	19537	15.45	15.17										
thestree	nutr	-0.46%	$15.31	15.38	-0.07	19537	15.45	15.17	15.38	-16.99	11.86	1.0301734e7		1.57822565e8				
tickerspy	nutr	-0.46%	$15.31	15.38	-0.07	19,537	15.45	15.17	15.38	16.99	11.86		10.2	158.4m	0.00%	$0.00		
tmx-quotemedia	nutr	-0.46%	15.310	15.380	-0.070	19,898	15.450	15.170	15.380	16.990	11.860	10,301,734	10.10	157,719,548			1.52	
updown	nutr	-0.46%	$15.31	$15.38	-$0.07	18,344	$15.45	$15.17	$15.38	$16.99	$11.86	10.30b	10.08	$158m			1.53	
wallstreetsurvivor	nutr	-0.46%	15.31	15.38	-0.07	19,537	15.45	15.17		16.99	11.86		10.10	$158m			1.56	
yahoo-finance	nutr	0.46%	15.31	15.35	0.07	19,537	15.45	15.17	15.38	16.99	11.86		10.15	157.71m			1.51	
ycharts-com	nutr	-0.33%	15.33		-0.05					16.99	11.86		10.09	159.74m	0.00%		1.52	
zacks	nutr	(-0.46%)	15.31		-0.07	vol.  19,537	15.45	15.17		16.99	11.86		10.12	158.45 m	0.00	0.00	1.52	
advfn	hme	3.14	62.79	60.99	1.91	489959	62.97	60.91										
barchart	hme	+3.14%	62.79	60.99	+1.91	489,959	62.97	60.91	60.88	63.07	40.75		18.44	$2.38 b	4.13%	$2.48	+0.66	
barrons	hme	3.14%	62.79	60.99	+1.91	481,390	62.97	60.91				37.17 million		$2.35 billion	3.95%	$0.62		
bloomberg	hme	3.137%	62.790	60.990	1.910	489,959	62.970	60.910		63.72	42.56	39.068mil	95.136	2,453.105mil	3.823	0.620 regular cash	0.660	
boston-com	hme	+3.137%	62.79 usd	60.99	+1.910	489,959	62.97	60.91	60.88	63.72	42.56	39,068,399						
bostonmerchant	hme	+3.137%	62.79 usd	60.99	+1.910	489,959	62.97	60.91	60.88	63.72	42.56	39,068,399						
business-insider	hme	+3.137%	62.79 usd	60.99	+1.910	489,959	62.97	60.91	60.88	63.72	42.56	39,068,399						
chron	hme	+3.137%	62.79 usd	60.99	+1.910	489,959	62.97	60.91	60.88	63.72	42.56	39,068,399						
cio-com	hme	+3.14%	62.79 usd	60.99	+1.910	489,959	62.97	60.91	60.88	63.72	42.56	39,068,399	93.72	2b	4.2	2.48		
cnn-money	hme	+3.14%	62.79	60.99	+1.91	488,324	62.97	60.91	60.88				93.7	$2.5b	3.95%			
easystockalterts	hme	3.13%	62.79	60.99	+1.91	489959	62.97	60.91	60.88	63.72	42.56		93.72				0.67	
eresearch-fidelity-com	hme	3.14%	62.7900	60.9900	1.9100	489,959	62.9700	60.9100	60.8800	63.7200	42.5600	39,068,000	92.24	$2.38b	3.94%	$0.620000		
finance-abc7-com	hme	+3.137%	62.79 usd	60.99	+1.910	489,959	62.97	60.91	60.88	63.72	42.56	39,068,399						
finance-abc7chicago-com	hme	+3.137%	62.79 usd	60.99	+1.910	489,959	62.97	60.91	60.88	63.72	42.56	39,068,399						
financial-content	hme	+3.137%	62.79 usd	60.99	+1.910	489,959	62.97	60.91	60.88	63.72	42.56	39,068,399						
finapps-forbes-com	hme	3.1%	$62.79	60.99	1.91	489,959	62.97	60.91	60.88	63.72	42.56	39 mil	95.1	2 bil	4.0	2.48	0.66	
finviz	hme	3.14%	62.79			488,424			60.88	-0.45%	54.07%	39.07m	95.14	2.45b		2.48	0.66	
fool	hme	+3.14%	$62.79	$60.99	1.91	488,324	$62.97	$60.91	$60.88	$63.72	$42.56		91.10	$2.45b	5.90%	2.48		
foxbusiness	hme		$62.79		+1.91	489,959			$60.88									
google-finance	hme	(3.14%)	62.79	60.99	+1.91	489,959.00	62.97	60.91		63.72	42.56	39.07m	95.74	2.45b	3.95	0.62	0.66	
howthemarketworks	hme	3.137%	62.79	60.99	1.91	481,390	62.97	60.91	60.88									
hpcwire	hme	+3.137%	62.79 usd	60.99	+1.910	489,959	62.97	60.91	60.88	63.72	42.56	39,068,399						
insidestocks	hme	+3.14%	62.79	60.99	+1.91	481390	62.97	60.91					price earnings ratio: 19.26					
investopedia	hme	+3.14 %	$62.79	60.99	+1.91				60.88									
investorguide	hme	+3.14%	62.79	60.99	+1.91		62.97	60.91		63.72	42.56		92.52	2.453b			0.658	
marketintellisearch	hme	3.14 %	$62.79	$60.99	1.91	381.20k	$62.97	$60.91	$60.88			39.07m	92.24	2.38b	4.07 %		0.66	
marketwatch	hme	+3.14%	$62.79	open: 60.99	+1.91	10,571	$62.97	$60.91	$60.88	$63.72	$42.56		101.09	$2.35b	3.95%	0.62	0.62	
minyanville	hme	+3.137%	62.79 usd	60.99	+1.910	489,959	62.97	60.91	60.88	63.72	42.56	39,068,399						
msn-money	hme	+3.14%	62.79	60.99	+1.91	489,959	62.97	60.91	60.88	63.72	42.56	39.07 mil	95.14	2.38 bil	4.07%	2.48	0.65	
nasdaq-com	hme	3.14%	$ 62.79		1.91	488,424	$ 62.97	$ 60.91	$ 60.88	$ 63.72	$ 42.56	39,068,000	95.14	$ 2,453,079,720	4.07 %	$2.480000	$ 0.66	
optimum	hme	+3.14%	62.79 ( 4:15 pm edt)	60.99	+1.91	488,424	62.97	60.91	60.88	63.72	42.56	39.07m	93.7	2.5b	3.95	2.48	0.67	
paidcontent	hme	+3.137%	62.79 usd	60.99	+1.910	489,959	62.97	60.91	60.88	63.72	42.56	39,068,399						
pc-quote	hme	3.14%	62.79	60.99	1.91	489,959	62.97	60.91	60.88	63.72	42.56	37,879,594	92.24242	2,378,460,000		0.62		
personal-wealth-biz	hme	+3.14%	62.79	60.99		489,959	62.97	60.91	60.88	63.72	42.56		92.52		3.94	2.40	0.658	
predictwallstreet	hme	+3.14%	62.79		+1.91	489,959												
raymond-james	hme	3.14	62.79	60.99	1.91	489,959	62.97	60.91	62.79	63.72	42.56		95.14				0.66	
renewable-energy-world	hme	+3.137%	62.79 usd	60.99	+1.910	489,959	62.97	60.91	60.88	63.72	42.56	39,068,399						
screamingmedia	hme	+3.14%	$	open: 60.99	+1.91	10,571	$62.97	$60.91	$60.88	$63.72	$42.56		101.09	$2.35b	3.95%	0.62	0.62	
scroli	hme	%	hme			0												
simple-stock-quotes	hme	+3.14%	last trade: 62.79		change: 1.910								p/e ratio: 92.52					
smartmoney	hme	(3.14%)	62.79	$60.99	1.91	489,959	$62.97	$60.91	$60.88	$63.72	$42.56			2,378,500	4.07%	$0.62		
stocknod	hme	+3.137%	62.79 usd	60.99	+1.910	489,959	62.97	60.91	60.88	63.72	42.56	39,068,399						
stockpickr	hme	3.14%	$62.79 1.91 | 3.14%	60.99	1.91	488.32k	62.97	60.91	60.88	63.72	42.56							
stocksmart	hme	.0 %	$60.34	55.94	0	46,550	61.9	60.25										
stocktwits	hme	3.19%	62.82		+1.94													
streetinsider-com	hme	3.14%	62.79	$60.99	+1.91	489,959	$62.97	$60.91	$60.88	$63.72	$42.56		93.72				$0.67	
thecramerreport	hme		62.79	60.99	+1.91	489959	62.97	60.91										
thestree	hme	3.14%	$62.79	60.99	1.91	488324	62.97	60.91	60.88	-63.72	42.56	3.9068399e7		2.348401464e9				
tickerspy	hme	3.14%	$62.79	60.99	+1.91	489,959	62.97	60.91	60.88	63.72	42.56		92.2	2.3b	4.07%	$0.62		
tmx-quotemedia	hme	3.14%	62.790	60.990	1.910	489,959	62.970	60.910	60.880	63.720	42.560	39,068,399	92.20	2,453,104,773	3.950	0.620 usd	0.66	
updown	hme	3.14%	$62.79	$60.99	$1.91	479,288	$62.97	$60.91	$60.88	$63.72	$42.56	39.06b	92.40	$2.37b			0.66	
wallstreetsurvivor	hme	3.14%	62.79	60.99	1.91	481,390	62.97	60.91		63.72	42.56		92.20	$2b	4.10%	2.32 -	0.54	
yahoo-finance	hme	3.14%	62.79	60.99	1.91	489,959	62.97	60.91	60.88	63.72	42.56		95.43	2.45b	4.10%	2.48	0.66	
ycharts-com	hme	+3.25%	62.82		+1.98					63.72	42.56		95.18	2.39b	3.97%		0.66	
zacks	hme	(3.14%)	62.79		1.91	vol.  489,959	62.97	60.91		63.72	42.56		18.67	2.38 b	4.07	2.48	3.26	
advfn	wwon	3.29	5.33	5.33	0.17	14688	5.3525	5.21										
barchart	wwon	+3.29%	5.33	5.33	+0.17	19,151	5.35	5.21	5.16	11.60	4.27		0.00	$113.58 m			-1.62	
barrons	wwon	3.29%	5.33	5.33	+0.17	14,688	5.352	5.21				20.83 million		$115.76 million	wwon has not issued dividends in more than 1 year.			
bloomberg	wwon	3.295%	5.330	5.330	0.170	14,688	5.352	5.210		11.60	4.27	22.591mil		120.409mil			-1.310	
boston-com	wwon	+2.713%	5.300 usd	5.330	+0.1400	12,785	5.353	5.210	5.160	11.70	4.270	22,594,472						
bostonmerchant	wwon	+2.713%	5.300 usd	5.330	+0.1400	12,785	5.353	5.210	5.160	11.70	4.270	22,594,472						
business-insider	wwon	+2.713%	5.300 usd	5.330	+0.1400	12,785	5.353	5.210	5.160	11.70	4.270	22,594,472						
chron	wwon	+2.713%	5.300 usd	5.330	+0.1400	12,785	5.353	5.210	5.160	11.70	4.270	22,594,472						
cio-com	wwon	+2.71%	5.300 usd	5.330	+0.1400	12,785	5.353	5.210	5.160	11.70	4.270	22,594,472		120m				
cnn-money	wwon	+2.71%today&rsquo;s change	5.30data as of 3:59pm et	5.33	+0.14	12,785	5.35	5.21	5.16				nm	$119.7m				
easystockalterts	wwon	2.63%	5.30	5.33	+0.14	12785	5.35	5.21	5.16	11.60	4.27						-1.62	
eresearch-fidelity-com	wwon	3.29%	5.3300	5.3300	0.1700	14,688	5.3525	5.2100	5.1600	11.6000	4.2700	22,594,000	nm	$116.59m				
finance-abc7-com	wwon	+2.713%	5.300 usd	5.330	+0.1400	12,785	5.353	5.210	5.160	11.70	4.270	22,594,472						
finance-abc7chicago-com	wwon	+2.713%	5.300 usd	5.330	+0.1400	12,785	5.353	5.210	5.160	11.70	4.270	22,594,472						
financial-content	wwon	+2.713%	5.300 usd	5.330	+0.1400	12,785	5.353	5.210	5.160	11.70	4.270	22,594,472						
finapps-forbes-com	wwon	3.3%	$5.33	5.33	0.17	14,688	5.35	5.21	5.16	11.60	4.27	23 mil		120 mil	0.0	0.00		
finviz	wwon	3.29%	5.33			14,688			5.16	-54.05%	24.82%	22.59m		116.56m			-1.62	
fool	wwon	+3.29%	$5.33	$5.33	0.17	14,688	$5.35	$5.21	$5.16	$11.60	$4.27		0.00	$120.41m				
foxbusiness	wwon		$5.33		+0.17	15,341			$5.16									
google-finance	wwon	(3.29%)	5.33	5.33	+0.17	14,688.00	5.35	5.21		11.60	4.27	22.59m		120.41m			-1.62	
howthemarketworks	wwon	2.713%	5.3	5.33	0.14	12,785	5.3525	5.21	5.16									
hpcwire	wwon	+2.713%	5.300 usd	5.330	+0.1400	12,785	5.353	5.210	5.160	11.70	4.270	22,594,472						
insidestocks	wwon	+3.29%	5.33	5.33	+0.17	14688	5.35	5.21										
investopedia	wwon	+3.29 %	$5.33	5.33	+0.17				5.16									
investorguide	wwon	+3.29%	5.33	5.33	+0.17		5.33	5.21		11.60	5.50			120.4m			-1.621	
marketintellisearch	wwon	3.29 %	$5.33	$5.33	0.17	12.20k	$5.33	$5.21	$5.16			22.59m	0.00	0.12b	0.0 %		-1.62	
marketwatch	wwon	+3.29%	$5.33	open: 5.33	+0.17	780	$5.35	$5.21	$5.16	$11.60	$4.27			$115.76m				
minyanville	wwon	+2.713%	5.300 usd	5.330	+0.1400	12,785	5.353	5.210	5.160	11.70	4.270	22,594,472						
msn-money	wwon	+3.29%	5.33	5.33	+0.17	14,688	5.35	5.21	5.16	11.60	4.27	22.59 mil	-3.29	116.59 mil			-1.62	
nasdaq-com	wwon	3.29%	$ 5.33	$ 5.33	0.17	14,688	$ 5.3525	$ 5.21	$ 5.16	$ 11.60	$ 4.27	22,591,000		$ 120,410,030			$ -1.62	
optimum	wwon	+2.71%	5.30 ( 3:59 pm edt)	5.33	+0.14	12,785	5.35	5.21	5.16	11.60	4.27	22.59m		119.8m			-1.62	
paidcontent	wwon	+2.713%	5.300 usd	5.330	+0.1400	12,785	5.353	5.210	5.160	11.70	4.270	22,594,472						
pc-quote	wwon	3.29%	5.33	5.33	0.17	15,341	5.3525	5.21	5.16	11.60	4.27	21,873,358	-3.18519	116,585,000		4.0		
personal-wealth-biz	wwon	+3.29%	5.33	5.33		15,341	5.3525	5.21	5.16	11.60	5.50					0.00	-1.621	
predictwallstreet	wwon	+3.29%	5.33		+0.17	14,688												
raymond-james	wwon	3.29	5.33	5.33	0.17	14,688	5.35	5.21	5.33	11.60	4.27						-1.62	
renewable-energy-world	wwon	+2.713%	5.300 usd	5.330	+0.1400	12,785	5.353	5.210	5.160	11.70	4.270	22,594,472						
screamingmedia	wwon	+3.29%	$	open: 5.33	+0.17	780	$5.35	$5.21	$5.16	$11.60	$4.27			$115.76m				
scroli	wwon	%	wwon			0												
simple-stock-quotes	wwon	+3.29%	last trade: 5.33		change: 0.170													
smartmoney	wwon	(3.29%)	5.33	$5.33	0.17	14,688	$5.35	$5.21	$5.16	$11.60	$4.27			116,600	0.00%	$0.00		
stocknod	wwon	+2.713%	5.300 usd	5.330	+0.1400	12,785	5.353	5.210	5.160	11.70	4.270	22,594,472						
stockpickr	wwon	3.29%	$5.33 0.17 | 3.29%	5.33	0.17	14.69k	5.35	5.21	5.16	11.60	4.27							
stocksmart	wwon	.0 %	$5.62	9.34	0	149	5.73	5.62										
stocktwits	wwon	3.49%	5.34		+0.18													
streetinsider-com	wwon	2.71%	5.30	$5.33	+0.14	12,785	$5.35	$5.21	$5.16	$11.60	$4.27						$-1.62	
thecramerreport	wwon		5.33	5.33	+0.17	14688	5.33	5.21										
thestree	wwon	3.29%	$5.33	5.33	0.17	14688	5.35	5.21	5.16	-11.6	4.27	2.2590781e7		1.15457752e8				
tickerspy	wwon	3.29%	$5.33	5.33	+0.17	14,688	5.35	5.21	5.16	11.60	4.27		-3.2	116.3m	0.00%	$4.00		
tmx-quotemedia	wwon	3.29%	5.330	5.330	0.170	15,341	5.353	5.210	5.160	11.600	4.270	22,590,781		120,408,863			-1.62	
updown	wwon	3.29%	$5.33	$5.33	$0.17	14,688	$5.35	$5.21	$5.16	$11.60	$4.27	22.59b		$117m			-1.62	
wallstreetsurvivor	wwon	2.71%	5.30	5.33	0.14	12,785	5.35	5.21		11.60	4.27			$117m			-1.50	
yahoo-finance	wwon	3.29%	5.33	5.33	0.17	14,688	5.33	5.21	5.16	11.60	4.27			120.40m			-1.62	
ycharts-com	wwon	+3.49%	5.34		+0.18					11.60	4.27			113.80m	0.00%		-1.62	
zacks	wwon	(3.29%)	5.33		0.17	vol.  14,688	5.35	5.21		11.60	4.27			116.58 m	0.00	0.00	-1.35	
advfn	dest	2.50	20.48	19.91	0.5	78838	20.59	19.61										
barchart	dest	+2.50%	20.48	19.91	+0.50	88,576	20.59	19.61	19.98	25.04	11.89		10.53	$265.83 m	3.56%	$0.70	+1.86	
barrons	dest	2.50%	20.48	19.91	+0.50	75,461	20.59	19.61				12.69 million		$259.54 million	3.42%	$0.18		
bloomberg	dest	2.503%	20.480	19.910	0.500	78,838	20.590	19.610		25.28	12.10	13.215mil	10.584	270.644mil	1.710	0.175 regular cash	1.935	
boston-com	dest	+2.503%	20.48 usd	19.91	+0.5000	78,838	20.59	19.61	19.98	46.48	15.66	13,215,045						
bostonmerchant	dest	+2.503%	20.48 usd	19.91	+0.5000	78,838	20.59	19.61	19.98	46.48	15.66	13,215,045						
business-insider	dest	+2.503%	20.48 usd	19.91	+0.5000	78,838	20.59	19.61	19.98	46.48	15.66	13,215,045						
chron	dest	+2.503%	20.48 usd	19.91	+0.5000	78,438	20.59	19.61	19.98	46.48	15.66	13,215,045						
cio-com	dest	+2.50%	20.48 usd	19.91	+0.5000	78,438	20.59	19.61	19.98	46.48	15.66	13,215,045	11.13	271m	3.8	0.7		
cnn-money	dest	+2.45%today&rsquo;s change	20.47data as of 3:59pm et	19.91	+0.49	66,723	20.59	19.61	19.98				11.1	$270.5m	3.42%			
easystockalterts	dest	2.51%	20.48	19.91	+0.50	77061	20.59	19.61	19.98	46.48	15.66		11.13				1.84	
eresearch-fidelity-com	dest	2.50%	20.4800	19.9100	0.5000	78,838	20.5900	19.6100	19.9800	25.2800	12.1050	13,215,000	10.83	$264.04m	3.50%	$0.175000		
finance-abc7-com	dest	+2.503%	20.48 usd	19.91	+0.5000	78,438	20.59	19.61	19.98	46.48	15.66	13,215,045						
finance-abc7chicago-com	dest	+2.503%	20.48 usd	19.91	+0.5000	78,438	20.59	19.61	19.98	46.48	15.66	13,215,045						
financial-content	dest	+2.503%	20.48 usd	19.91	+0.5000	78,438	20.59	19.61	19.98	46.48	15.66	13,215,045						
finapps-forbes-com	dest	2.5%	$20.48	19.91	0.50	78,838	20.59	19.61	19.98	25.28	12.10	13 mil	11.1	271 mil	3.4	0.70	1.85	
finviz	dest	2.50%	20.48			78,838			19.98	-18.20%	72.22%	13.22m	10.86	264.14m		0.70	1.84	
fool	dest	+2.50%	$20.48	$19.91	0.50	77,461	$20.59	$19.61	$19.98	$25.28	$12.10		10.70	$270.64m		0.70		
foxbusiness	dest		$20.48		+0.50	78,838			$19.98									
google-finance	dest	(2.50%)	20.48	19.91	+0.50	78,838.00	20.59	19.61		25.28	12.10	13.22m	11.14	270.64m	3.42	0.17	1.84	
howthemarketworks	dest	2.503%	20.48	19.91	0.5	77,061	20.59	19.61	19.98									
hpcwire	dest	+2.503%	20.48 usd	19.91	+0.5000	78,838	20.59	19.61	19.98	46.48	15.66	13,215,045						
insidestocks	dest	+2.50%	20.48	19.91	+0.50	78838	20.59	19.61										
investopedia	dest	+2.50 %	$20.48	19.91	+0.50				19.98									
investorguide	dest	+2.50%	20.48	19.81	+0.50		20.59	19.61		25.28	12.105		10.89	270.6m			1.835	
marketintellisearch	dest	2.5 %	$20.48	$19.81	0.50	76.70k	$20.59	$19.61	$19.98			13.22m	10.86	0.26b	3.5 %		1.84	
marketwatch	dest	+2.50%	$20.48	open: 19.91	+0.50	3,377	$20.59	$19.61	$19.98	$25.28	$12.11		11.27	$259.54m	3.42%	0.18	1.82	
minyanville	dest	+2.503%	20.48 usd	19.91	+0.5000	78,438	20.59	19.61	19.98	46.48	15.66	13,215,045						
msn-money	dest	+2.50%	20.48	19.91	+0.50	78,838	20.59	19.61	19.98	25.28	12.11	13.22 mil	11.07	264.04 mil	3.50%	0.70	1.84	
nasdaq-com	dest	2.5%	$ 20.48	$ 19.91	0.50	78,838	$ 20.59	$ 19.61	$ 19.98	$ 25.28	$ 12.105	13,215,000	11.1	$ 270,643,200	3.5 %	$0.700000	$ 1.85	
optimum	dest	+2.50%	20.48 ( 4:00 pm edt)	19.91	+0.50	77,061	20.59	19.61	19.98	46.48	15.66	13.22m	11.1	270.6m	3.42	0.70	1.84	
paidcontent	dest	+2.503%	20.48 usd	19.91	+0.5000	78,438	20.59	19.61	19.98	46.48	15.66	13,215,045						
pc-quote	dest	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	dest	+2.50%	20.48	19.81		78,838	20.59	19.61	19.98	25.28	12.105		10.89		1.75	0.35	1.835	
predictwallstreet	dest	+2.50%	20.48		+0.50	78,838												
raymond-james	dest	2.50	20.48	19.91	0.50	78,838	20.59	19.61	20.48	25.28	12.11		10.78				1.90	
renewable-energy-world	dest	+2.503%	20.48 usd	19.91	+0.5000	78,438	20.59	19.61	19.98	46.48	15.66	13,215,045						
screamingmedia	dest	+2.50%	$	open: 19.91	+0.50	3,377	$20.59	$19.61	$19.98	$25.28	$12.11		11.27	$259.54m	3.42%	0.18	1.82	
scroli	dest	%	dest			0												
simple-stock-quotes	dest	+2.50%	last trade: 20.48		change: 0.500								p/e ratio: 10.89					
smartmoney	dest	(2.50%)	20.48	$19.91	0.50	78,838	$20.59	$19.61	$19.98	$25.28	$12.10			264,000	3.50%	$0.18		
stocknod	dest	+2.503%	20.48 usd	19.91	+0.5000	78,838	20.59	19.61	19.98	46.48	15.66	13,215,045						
stockpickr	dest	2.50%	$20.48 0.50 | 2.50%	19.91	0.50	78.84k	20.59	19.61	19.98	25.28	12.11							
stocksmart	dest	.0 %	$19.52	37.91	0	3,728	20.82	19.52										
stocktwits	dest	2.55%	20.49		+0.51													
streetinsider-com	dest	2.50%	20.48	$19.91	+0.50	77,061	$20.59	$19.61	$19.98	$46.48	$15.66		11.13				$1.84	
thecramerreport	dest		20.48	19.81	+0.50	78838	20.59	19.61										
thestree	dest	2.5%	$20.48	19.91	0.5	77461	20.59	19.61	19.98	-25.28	12.11	1.3215045e7		2.59543484e8				
tickerspy	dest	2.50%	$20.48	19.91	+0.50	77,461	20.59	19.61	19.98	25.28	12.11		10.8	262.1m	3.50%	$0.17		
tmx-quotemedia	dest	2.50%	20.480	19.910	0.500	78,838	20.590	19.610	19.980	25.280	12.105	13,215,045	10.90	270,644,122	7.007	0.175 usd	1.84	
updown	dest	2.50%	$20.48	$19.91	$0.50	75,461	$20.59	$19.61	$19.98	$25.28	$12.10	13.21b	10.54	$264m			1.90	
wallstreetsurvivor	dest	2.50%	20.48	19.91	0.50	77,061	20.59	19.61		25.28	12.11		10.90	$264m	3.50%		1.33	
yahoo-finance	dest	2.50%	20.48	19.81	0.50	78,838	20.59	19.61	19.98	25.28	12.11		11.16	270.64m	3.60%	0.70	1.84	
ycharts-com	dest	+2.55%	20.49		+0.51					25.28	12.10		11.11	265.96m	3.90%		1.84	
zacks	dest	(2.50%)	20.48		0.50	vol.  78,838	20.59	19.61		25.28	12.11		10.71	264.04 m	3.50	0.70	1.87	
advfn	wynn	4.20	149.57	144.52	6.03	2569407	150.53	143.54										
barchart	wynn	+4.20%	149.57	144.52	+6.03	2,537,517	150.53	143.54	143.54	151.73	67.34		43.82	$18.64 b	0.53%	$0.75	+2.45	
barrons	wynn	4.20%	149.57	144.52	+6.03	2.565m	150.53	143.54				123.94 million		$17.49 billion	1.34%	$0.5		
bloomberg	wynn	4.201%	149.570	144.520	6.030	2,569,407	150.530	143.540		151.73	67.75	124.758mil	46.164	18,660.020mil	5.843	0.500 regular cash	3.240	
boston-com	wynn	+4.201%	149.57 usd	144.52	+6.030	2,567,207	150.53	143.54	143.54	151.73	73.12	124,757,759						
bostonmerchant	wynn	+4.201%	149.57 usd	144.52	+6.030	2,567,207	150.53	143.54	143.54	151.73	73.12	124,757,759						
business-insider	wynn	+4.201%	149.57 usd	144.52	+6.030	2,567,207	150.53	143.54	143.54	151.73	73.12	124,757,759						
chron	wynn	+4.201%	149.57 usd	144.52	+6.030	2,566,907	150.53	143.54	143.54	151.73	73.12	124,757,759						
cio-com	wynn	+4.20%	149.57 usd	144.52	+6.030	2,566,907	150.53	143.54	143.54	151.73	73.12	124,757,759	60.80	19b	1.5	2		
cnn-money	wynn	+4.20%	149.57	144.52	+6.03	2,565,440	150.53	143.54	143.54				60.8	$18.7b	1.34%			
easystockalterts	wynn	4.17%	149.57	144.52	+6.03	2566501	150.53	143.54	143.54	151.73	73.12		60.80				2.46	
eresearch-fidelity-com	wynn	4.20%	149.5700	144.5200	6.0300	2,569,107	150.5300	143.5400	143.5400	151.7300	73.1200	124,758,000	58.59	$17.91b	1.39%	$0.500000		
finance-abc7-com	wynn	+4.201%	149.57 usd	144.52	+6.030	2,566,907	150.53	143.54	143.54	151.73	73.12	124,757,759						
finance-abc7chicago-com	wynn	+4.201%	149.57 usd	144.52	+6.030	2,566,907	150.53	143.54	143.54	151.73	73.12	124,757,759						
financial-content	wynn	+4.201%	149.57 usd	144.52	+6.030	2,566,907	150.53	143.54	143.54	151.73	73.12	124,757,759						
finapps-forbes-com	wynn	4.2%	$149.57	144.52	6.03	2,569,107	150.53	143.54	143.54	151.73	73.12	125 mil	61.0	19 bil	6.7	10.00	2.45	
finviz	wynn	4.20%	149.57			2,567,301			143.54	-1.42%	105.82%	124.76m	58.59	17.91b		2.00	2.45	
fool	wynn	+4.20%	$149.57	$144.52	6.03	2,568,701	$150.53	$143.54	$143.54	$151.73	$73.12		57.00	$18.66b	6.60%	1.00		
foxbusiness	wynn		$149.57		+6.03	2,571,900			$143.54									
google-finance	wynn	(4.20%)	149.57	144.52	+6.03	2.57m	150.53	143.54		151.73	73.12	124.76m	61.02	18.66b	1.34	0.50	2.45	
howthemarketworks	wynn	4.201%	149.57	144.52	6.03	2,567,207	150.53	143.54	143.54									
hpcwire	wynn	+4.201%	149.57 usd	144.52	+6.030	2,567,207	150.53	143.54	143.54	151.73	73.12	124,757,759						
insidestocks	wynn	+4.20%	149.57	144.52	+6.03	2503115	150.53	143.54					price earnings ratio: 46.74					
investopedia	wynn	+4.20 %	$149.57	144.52	+6.03				143.54									
investorguide	wynn	+4.20%	149.57	144.65	+6.03		150.53	143.54		151.73	73.12		58.21	18.510b			2.466	
marketintellisearch	wynn	4.21 %	$149.58	$144.54	6.04	2532.90k	$150.53	$144.02	$143.54			124.76m	58.59	17.91b	1.39 %		2.45	
marketwatch	wynn	+4.20%	$149.62	open: 144.52	+6.03	7,260	$150.53	$143.54	$143.54	$151.73	$74.03		61.09	$17.49b	1.34%	0.50	2.45	
minyanville	wynn	+4.201%	149.57 usd	144.52	+6.030	2,566,907	150.53	143.54	143.54	151.73	73.12	124,757,759						
msn-money	wynn	+4.20%	149.57	144.52	+6.03	2.57 mil	150.53	143.54	143.54	151.73	73.12	124.76 mil	60.80	17.91 bil	1.39%	2.00	2.45	
nasdaq-com	wynn	4.2%	$ 149.57	$ 144.54	6.03	2,569,107	$ 150.53	$ 143.54	$ 143.54	$ 151.73	$ 73.12	124,758,000	61.05	$ 18,660,054,060	1.39 %	$2.000000	$ 2.45	
optimum	wynn	+4.20%	149.57 ( 4:00 pm edt)	144.52	+6.03	2,566,501	150.53	143.54	143.54	151.73	73.12	124.76m	60.8	18.7b	1.34	2.00	2.46	
paidcontent	wynn	+4.201%	149.57 usd	144.52	+6.030	2,566,907	150.53	143.54	143.54	151.73	73.12	124,757,759						
pc-quote	wynn	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	wynn	+4.20%	149.57	144.65		2,570,500	150.53	143.54	143.54	151.73	73.12		58.21		0.52	0.75	2.466	
predictwallstreet	wynn	+4.20%	149.57		+6.03	2,569,107												
raymond-james	wynn	4.20	149.57	144.52	6.03	2,569,107	150.53	143.54	149.57	151.73	73.12		60.07				2.49	
renewable-energy-world	wynn	+4.201%	149.57 usd	144.52	+6.030	2,566,907	150.53	143.54	143.54	151.73	73.12	124,757,759						
screamingmedia	wynn	+4.20%	$	open: 144.52	+6.03	7,666	$150.53	$143.54	$143.54	$151.73	$74.03		61.09	$17.49b	1.34%	0.50	2.45	
scroli	wynn	4.20%	wynn 149.57	144.52	6.03	2,392,028	150.53	143.54	143.54	151.73	73.12		61.02				2.45	
simple-stock-quotes	wynn	+4.20%	last trade: 149.57		change: 6.030								p/e ratio: 58.21					
smartmoney	wynn	(4.20%)	149.57	$144.52	6.03	2,569,407	$150.53	$143.54	$143.54	$151.73	$73.12			17,907,700	1.39%	$0.50		
stocknod	wynn	+4.201%	149.57 usd	144.52	+6.030	2,567,207	150.53	143.54	143.54	151.73	73.12	124,757,759						
stockpickr	wynn	4.20%	$149.57 6.03 | 4.20%	144.52	6.03	2.57m	150.53	143.54	143.54	151.73	73.12							
stocksmart	wynn	.0 %	$145.91	101.58	0	273,588	149.8	145.57										
stocktwits	wynn	4.18%	149.54		+6.00													
streetinsider-com	wynn	4.20%	149.57	$144.52	+6.03	2,566,501	$150.53	$143.54	$143.54	$151.73	$73.12		60.80				$2.46	
thecramerreport	wynn		149.57	144.65	+6.03	2568007	150.53	143.54										
thestree	wynn	4.2%	$149.57	144.52	6.03	2568701	150.53	143.54	143.54	-151.73	73.12	1.24757759e8		1.7492285389e10				
tickerspy	wynn	4.20%	$149.57	144.52	+6.03	2,568,701	150.53	143.54	143.54	151.73	73.12		58.3	17.8b	0.70%	$0.50		
tmx-quotemedia	wynn	4.20%	149.570	144.520	6.030	2,561,240	150.530	143.540	143.540	151.730	73.120	124,757,759	58.30	18,660,018,014	1.393	0.500 usd	2.46	
updown	wynn	4.20%	$149.57	$144.54	$6.03	2,565,440	$150.53	$144.02	$143.54	$151.73	$73.12	124.75b	57.58	$17.90b			2.49	
wallstreetsurvivor	wynn	4.20%	149.57	144.52	6.03	2,566,501	150.53	143.54		151.73	73.12		58.30	$18b	1.40%	8.50 -	1.29	
yahoo-finance	wynn	4.20%	149.57	144.65	6.03	2,567,707	150.53	143.54	143.54	151.73	73.12		60.65	18.51b	1.40%	2.00	2.47	
ycharts-com	wynn	+4.18%	149.54		+6.00					151.73	73.12		60.79	18.64b	1.44%		2.46	
zacks	wynn	(4.20%)	149.57		6.03	vol.  2,569,407	150.53	143.54		151.73	73.12		44.86	17.91 b	0.52	0.75	3.2	
advfn	tw	0.06	65.75	65.67	0.04	345246	66.0	64.94										
barchart	tw	+0.06%	65.75	65.67	+0.04	345,246	66.00	64.94	65.71	66.00	37.86		17.83	$4.90 b	0.47%	$0.30	+2.81	
barrons	tw	0.06%	65.75	65.67	+0.04	344,724	66.00	64.94				59.37 million		$4.91 billion	0.46%	$0.08		
bloomberg	tw	0.061%	65.750	65.670	0.040	345,246	66.000	64.940		66.00	38.04	54.416mil	22.213	5,518.935mil	0.456	0.075 regular cash	2.960	
boston-com	tw	+0.0609%	65.75 usd	65.67	+0.0400	345,246	66.00	64.94	65.71	65.98	38.04	54,416,217						
bostonmerchant	tw	+0.0609%	65.75 usd	65.67	+0.0400	345,246	66.00	64.94	65.71	65.98	38.04	54,416,217						
business-insider	tw	+0.0609%	65.75 usd	65.67	+0.0400	345,246	66.00	64.94	65.71	65.98	38.04	54,416,217						
chron	tw	+0.0609%	65.75 usd	65.67	+0.0400	345,246	66.00	64.94	65.71	65.98	38.04	54,416,217						
cio-com	tw	+0.06%	65.75 usd	65.67	+0.0400	345,246	66.00	64.94	65.71	65.98	38.04	54,416,217	22.59	4b	0.5	0.3		
cnn-money	tw	+0.06%today&rsquo;s change	65.75data as of 4:02pm et	65.67	+0.04	344,144	66.00	64.94	65.71				22.6	$3.6b	0.46%			
easystockalterts	tw	0.06%	65.75	65.67	+0.04	344910	66.00	64.94	65.71	65.98	38.04		22.59				2.91	
eresearch-fidelity-com	tw	0.06%	65.7500	65.6700	0.0400	345,246	66.0000	64.9400	65.7100	65.9799	38.0400	73,974,000	23.38	$4.86b	0.46%	$0.075000		
finance-abc7-com	tw	+0.0609%	65.75 usd	65.67	+0.0400	344,910	66.00	64.94	65.71	65.98	38.04	54,416,217						
finance-abc7chicago-com	tw	+0.0609%	65.75 usd	65.67	+0.0400	344,910	66.00	64.94	65.71	65.98	38.04	54,416,217						
financial-content	tw	+0.0609%	65.75 usd	65.67	+0.0400	344,910	66.00	64.94	65.71	65.98	38.04	54,416,217						
finapps-forbes-com	tw	0.1%	$65.75	65.67	0.04	344,910	66.00	64.94	65.71	65.97	38.04	74 mil	23.4	5 bil	0.5	0.30	2.81	
finviz	tw	0.06%	65.75			344,910			65.71	-0.35%	73.84%	73.97m	23.81	4.86b		0.30	2.76	
fool	tw	+0.06%	$65.75	$65.67	0.04	344,910	$66.00	$64.94	$65.71	$65.98	$38.04		21.90	$4.86b	0.60%	0.30		
foxbusiness	tw		$65.75		+0.04	345,246			$65.71									
google-finance	tw	(0.06%)	65.75	65.67	+0.04	344,910.00	66.00	64.94		66.00	38.04	76.66m	23.85	5.04b	0.46	0.08	2.76	
howthemarketworks	tw	0.061%	65.75	65.67	0.04	344,724	66	64.94	65.71									
hpcwire	tw	+0.0609%	65.75 usd	65.67	+0.0400	345,246	66.00	64.94	65.71	65.98	38.04	54,416,217						
insidestocks	tw	+0.06%	65.75	65.67	+0.04	344724	66.00	64.94										
investopedia	tw	+0.06 %	$65.75	65.67	+0.04				65.71									
investorguide	tw	+0.06%	65.75	65.67	+0.04		66.00	64.94		65.98	38.04		23.43	4.485b			2.805	
marketintellisearch	tw	0.06 %	$65.75	$65.67	0.04	355.20k	$66.00	$64.94	$65.71			73.97m	23.81	4.86b	0.46 %		2.76	
marketwatch	tw	+0.06%	$65.75	open: 65.67	+0.04	386	$66.00	$64.94	$65.71	$66.00	$38.37		23.32	$4.91b	0.46%	0.08	2.82	
minyanville	tw	+0.0609%	65.75 usd	65.67	+0.0400	344,910	66.00	64.94	65.71	65.98	38.04	54,416,217						
msn-money	tw	+0.06%	65.75	65.67	+0.04	344,910	66.00	64.94	65.71	65.98	38.04	73.97 mil	22.59	4.86 bil	0.46%	0.30	2.76	
nasdaq-com	tw	0.06%	$ 65.75		0.04	344,910	$ 66	$ 64.94	$ 65.71	$ 65.9799	$ 38.04	54,416,000	23.4	$ 3,577,852,000	0.46 %	$0.300000	$ 2.81	
optimum	tw	+0.06%	65.75 ( 4:15 pm edt)	65.67	+0.04	344,910	66.00	64.94	65.71	65.98	38.04	54.42m	22.6	3.6b	0.46	0.30	2.91	
paidcontent	tw	+0.0609%	65.75 usd	65.67	+0.0400	344,910	66.00	64.94	65.71	65.98	38.04	54,416,217						
pc-quote	tw	0.06%	65.75	65.67	0.04	345,246	66.0	64.94	65.71	65.98	38.04	54,382,894	22.58076	3,575,675,000		0.075		
personal-wealth-biz	tw	+0.06%	65.75	65.67		345,246	66.00	64.94	65.71	65.98	38.04		23.43		0.46	0.30	2.805	
predictwallstreet	tw	+0.06%	65.75		+0.04	345,246												
raymond-james	tw	0.06	65.75	65.67	0.04	345,246	66.00	64.94	65.75	65.98	38.04		23.48				2.80	
renewable-energy-world	tw	+0.0609%	65.75 usd	65.67	+0.0400	345,246	66.00	64.94	65.71	65.98	38.04	54,416,217						
screamingmedia	tw	+0.06%	$	open: 65.67	+0.04	386	$66.00	$64.94	$65.71	$66.00	$38.37		23.32	$4.91b	0.46%	0.08	2.82	
scroli	tw	%	tw			0												
simple-stock-quotes	tw	+0.06%	last trade: 65.75		change: 0.040								p/e ratio: 23.43					
smartmoney	tw	(0.06%)	65.75	$65.67	0.04	345,246	$66.00	$64.94	$65.71	$65.98	$38.04			3,575,700	0.46%	$0.08		
stocknod	tw	+0.0609%	65.75 usd	65.67	+0.0400	345,246	66.00	64.94	65.71	65.98	38.04	54,416,217						
stockpickr	tw	0.06%	$65.75 0.04 | 0.06%	65.58	0.04	345.25k	66.00	64.94	65.71	65.98	38.04							
stocksmart	tw	.0 %	$62.9	53.01	0	12,886	63.47	62.87										
stocktwits	tw	0.01%	65.72		+0.01													
streetinsider-com	tw	0.06%	65.75	$65.67	+0.04	345,246	$66.00	$64.94	$65.71	$65.98	$38.04		22.59				$2.91	
thecramerreport	tw		65.75	65.67	+0.04	345246	66.00	64.94										
thestree	tw	0.06%	$65.75	65.58	0.04	345246	66.0	64.94	65.71	-65.98	38.04							
tickerspy	tw	0.06%	$65.75	65.67	+0.04	345,246	66.00	64.94	65.71	65.98	38.04		22.6	4.8b	0.46%	$0.07		
tmx-quotemedia	tw	0.06%	65.750	65.670	0.040	345,246	66.000	64.940	65.710	65.980	38.040	73,974,217	22.60	4,863,804,768	0.457	0.075 usd	2.91	
updown	tw	0.06%	$65.75	$65.67	$0.04	344,144	$66.00	$64.94	$65.71	$65.98	$38.04		23.47	$4.86b				
wallstreetsurvivor	tw	0.06%	65.75	65.67	0.04	344,724	66.00	64.94		65.98	38.04		22.60	$4b	0.50%	0.30 -	2.03	
yahoo-finance	tw	0.06%	65.75	65.67	0.04	345,246	66.00	64.94	65.71	66.00	38.04		23.44	4.49b	0.50%	0.30	2.81	
ycharts-com	tw	+0.02%	65.72		+0.01					65.92	38.04			4.90b	0.50%			
zacks	tw	(0.06%)	65.75		0.04	vol.  345,246	66.00	64.94		66.00	38.04		18.41	4.86 b	0.46	0.30	3.57	
advfn	rigl	1.31	9.29	9.13	0.12	490475	9.32	9.04										
barchart	rigl	+1.31%	9.29	9.13	+0.12	523,766	9.32	9.04	9.17	9.41	6.42		12.25	$485.59 m			+0.75	
barrons	rigl	1.31%	9.29	9.13	+0.12	487,780	9.32	9.04				52.57 million		$630.24 million	rigl has not issued dividends in more than 1 year.			
bloomberg	rigl	1.309%	9.290	9.130	0.120	490,475	9.320	9.040		9.42	6.42	68.579mil	12.554	637.100mil			0.740	
boston-com	rigl	+1.309%	9.290 usd	9.130	+0.1200	490,475	9.320	9.040	9.170	9.415	6.420	52,293,722						
bostonmerchant	rigl	+1.309%	9.290 usd	9.130	+0.1200	490,475	9.320	9.040	9.170	9.415	6.420	52,293,722						
business-insider	rigl	+1.309%	9.290 usd	9.130	+0.1200	490,475	9.320	9.040	9.170	9.415	6.420	52,293,722						
chron	rigl	+1.309%	9.290 usd	9.130	+0.1200	487,780	9.320	9.040	9.170	9.415	6.420	52,293,722						
cio-com	rigl	+1.31%	9.290 usd	9.130	+0.1200	487,780	9.320	9.040	9.170	9.415	6.420	52,293,722	12.55	486m				
cnn-money	rigl	+1.31%	9.29	9.13	+0.12	487,780	9.32	9.04	9.17				12.6	$485.8m				
easystockalterts	rigl	1.31%	9.29	9.13	+0.12	487780	9.32	9.04	9.17	9.41	6.42		12.55				0.74	
eresearch-fidelity-com	rigl	1.31%	9.2900	9.1300	0.1200	487,780	9.3200	9.0400	9.1700	9.4150	6.4200	68,579,000	12.39	$628.87m				
finance-abc7-com	rigl	+1.309%	9.290 usd	9.130	+0.1200	487,780	9.320	9.040	9.170	9.415	6.420	52,293,722						
finance-abc7chicago-com	rigl	+1.309%	9.290 usd	9.130	+0.1200	487,780	9.320	9.040	9.170	9.415	6.420	52,293,722						
financial-content	rigl	+1.309%	9.290 usd	9.130	+0.1200	487,780	9.320	9.040	9.170	9.415	6.420	52,293,722						
finapps-forbes-com	rigl	1.3%	$9.29	9.13	0.12	487,780	9.32	9.04	9.17	9.41	6.42	69 mil	12.6	637 mil	0.0	0.00	0.74	
finviz	rigl	1.31%	9.29			487,780			9.17	-1.38%	44.70%	52.15m	12.55	484.47m			0.74	
fool	rigl	+1.31%	$9.29	$9.13	0.12	487,780	$9.32	$9.04	$9.17	$9.41	$6.42		12.40	$485.81m				
foxbusiness	rigl		$9.29		+0.12	490,475			$9.17									
google-finance	rigl	(1.31%)	9.29	9.13	+0.12	487,780.00	9.32	9.04		9.41	6.42	68.58m	12.51	637.10m			0.74	
howthemarketworks	rigl	1.309%	9.29	9.13	0.12	476,770	9.32	9.04	9.17									
hpcwire	rigl	+1.309%	9.290 usd	9.130	+0.1200	490,475	9.320	9.040	9.170	9.415	6.420	52,293,722						
insidestocks	rigl	+1.31%	9.29	9.13	+0.12	487780	9.32	9.04					price earnings ratio: 12.55					
investopedia	rigl	+1.31 %	$9.29	9.13	+0.12				9.17									
investorguide	rigl	+1.31%	9.29	9.13	+0.12		9.32	9.04		9.42	6.42		12.26	485.8m			0.748	
marketintellisearch	rigl	1.31 %	$9.29	$9.13	0.12	510.80k	$9.32	$9.04	$9.17			52.15m	12.39	0.48b	0.0 %		0.74	
marketwatch	rigl	+1.31%	$9.29	open: 9.13	+0.12	17,805	$9.32	$9.04	$9.17	$9.42	$6.42		12.31	$630.24m			0.75	
minyanville	rigl	+1.309%	9.290 usd	9.130	+0.1200	487,780	9.320	9.040	9.170	9.415	6.420	52,293,722						
msn-money	rigl	+1.31%	9.29	9.13	+0.12	487,780	9.32	9.04	9.17	9.42	6.42	68.58 mil	12.22	628.87 mil			0.74	
nasdaq-com	rigl	1.31%	$ 9.29	$ 9.13	0.12	487,780	$ 9.32	$ 9.04	$ 9.17	$ 9.415	$ 6.42	68,594,000	12.39	$ 637,238,260			$ 0.75	
optimum	rigl	+1.31%	9.29 ( 4:30 pm edt)	9.13	+0.12	487,780	9.32	9.04	9.17	9.41	6.42	52.29m	12.6	485.8m			0.74	
paidcontent	rigl	+1.309%	9.290 usd	9.130	+0.1200	487,780	9.320	9.040	9.170	9.415	6.420	52,293,722						
pc-quote	rigl	1.31%	9.29	9.13	0.12	490,475	9.32	9.04	9.17	9.41	6.42	67,693,154	12.06579	628,869,000				
personal-wealth-biz	rigl	+1.31%	9.29	9.13		490,475	9.32	9.04	9.17	9.42	6.42		12.26			0.00	0.748	
predictwallstreet	rigl	+1.31%	9.29		+0.12	487,780												
raymond-james	rigl	1.31	9.29	9.13	0.12	487,780	9.32	9.04	9.29	9.42	6.42		12.22				0.76	
renewable-energy-world	rigl	+1.309%	9.290 usd	9.130	+0.1200	487,780	9.320	9.040	9.170	9.415	6.420	52,293,722						
screamingmedia	rigl	+1.31%	$	open: 9.13	+0.12	17,805	$9.32	$9.04	$9.17	$9.42	$6.42		12.31	$630.24m			0.75	
scroli	rigl	%	rigl			0												
simple-stock-quotes	rigl	+1.31%	last trade: 9.29		change: 0.120								p/e ratio: 12.26					
smartmoney	rigl	(1.31%)	9.29	$9.13	0.12	490,475	$9.32	$9.04	$9.17	$9.42	$6.42			479,500	0.00%	$0.00		
stocknod	rigl	+1.309%	9.290 usd	9.130	+0.1200	490,475	9.320	9.040	9.170	9.415	6.420	52,293,722						
stockpickr	rigl	1.31%	$9.29 0.12 | 1.31%	9.13	0.12	487.78k	9.32	9.04	9.17	9.42	6.42							
stocksmart	rigl	.0 %	$8.02	7.59	0	64,644	8.39	8.01										
stocktwits	rigl	1.31%	9.29		+0.12													
streetinsider-com	rigl	1.31%	9.29	$9.13	+0.12	487,780	$9.32	$9.04	$9.17	$9.41	$6.42		12.55				$0.74	
thecramerreport	rigl		9.29	9.13	+0.12	487780	9.32	9.04										
thestree	rigl	1.31%	$9.29	9.13	0.12	487780	9.32	9.04	9.17	-9.42	6.42	5.2293722e7		4.80579305e8				
tickerspy	rigl	1.31%	$9.29	9.13	+0.12	487,780	9.32	9.04	9.17	9.41	6.42		12.1	479.3m	0.00%	$0.00		
tmx-quotemedia	rigl	1.31%	9.290	9.130	0.120	490,475	9.320	9.040	9.170	9.415	6.420	52,293,722	12.40	485,808,677			0.74	
updown	rigl	1.31%	$9.29	$9.13	$0.12	472,570	$9.32	$9.04	$9.17	$9.42	$6.42	52.29b	12.12	$480m			0.76	
wallstreetsurvivor	rigl	1.31%	9.29	9.13	0.12	476,770	9.32	9.04		9.42	6.42		12.40	$480m			0.72	
yahoo-finance	rigl	1.31%	9.29	9.13	0.12	487,780	9.32	9.04	9.17	9.42	6.42		12.42	485.80m			0.75	
ycharts-com	rigl	+1.31%	9.29		+0.12					9.41	6.42		12.39	485.59m	0.00%		0.75	
zacks	rigl	(1.31%)	9.29		0.12	vol.  487,780	9.32	9.04		9.42	6.42		12.23	628.87 m	0.00	0.00	.75	
advfn	isrg	1.76	378.65	373.25	6.54	228489	379.4	371.44										
barchart	isrg	+1.76%	378.65	372.15	+6.54	221,248	379.39	371.44	372.11	379.39	246.05		37.06	$14.85 b			+9.94	
barrons	isrg	1.76%	378.65	373.25	+6.54	227,649	379.40	371.44				40.30 million		$14.47 billion	isrg has not issued dividends in more than 1 year.			
bloomberg	isrg	1.758%	378.650	373.250	6.540	228,489	379.400	371.440		379.40	246.05	39.288mil	38.094	14,876.390mil			9.940	
boston-com	isrg	+1.758%	378.65 usd	373.25	+6.540	228,389	379.40	371.44	372.11	377.84	246.05	39,287,961						
bostonmerchant	isrg	+1.758%	378.65 usd	373.25	+6.540	228,389	379.40	371.44	372.11	377.84	246.05	39,287,961						
business-insider	isrg	+1.758%	378.65 usd	373.25	+6.540	228,389	379.40	371.44	372.11	377.84	246.05	39,287,961						
chron	isrg	+1.758%	378.65 usd	373.25	+6.540	228,389	379.40	371.44	372.11	377.84	246.05	39,287,961						
cio-com	isrg	+1.76%	378.65 usd	373.25	+6.540	228,389	379.40	371.44	372.11	377.84	246.05	39,287,961	38.09	15b				
cnn-money	isrg	+1.76%	378.65	373.25	+6.54	228,489	379.40	371.44	372.11				38.1	$14.9b				
easystockalterts	isrg	1.75%	378.65	373.25	+6.54	228289	379.40	371.44	372.11	377.84	246.05		38.09				9.94	
eresearch-fidelity-com	isrg	1.76%	378.6500	373.2500	6.5400	228,389	379.4000	371.4400	372.1100	377.8400	246.0500	39,288,000	37.44	$14.62b				
finance-abc7-com	isrg	+1.758%	378.65 usd	373.25	+6.540	228,389	379.40	371.44	372.11	377.84	246.05	39,287,961						
finance-abc7chicago-com	isrg	+1.758%	378.65 usd	373.25	+6.540	228,389	379.40	371.44	372.11	377.84	246.05	39,287,961						
financial-content	isrg	+1.758%	378.65 usd	373.25	+6.540	228,389	379.40	371.44	372.11	377.84	246.05	39,287,961						
finapps-forbes-com	isrg	1.8%	$378.65	373.25	6.54	228,489	379.40	371.44	372.11	377.84	246.05	39 mil	38.1	15 bil	0.0	0.00	9.94	
finviz	isrg	1.76%	378.65			228,389			372.11	0.21%	53.89%	39.29m	37.44	14.62b			9.94	
fool	isrg	+1.75%	$378.64	$373.25	6.53	199,778	$379.40	$371.44	$372.11	$377.84	$246.05		37.10	$14.88b				
foxbusiness	isrg		$378.65		+6.54	228,798			$372.11									
google-finance	isrg	(1.76%)	378.65	373.25	+6.54	228,489.00	379.40	371.44		379.40	246.05	39.29m	38.09	14.88b			9.94	
howthemarketworks	isrg	1.758%	378.65	373.25	6.54	228,289	379.4	371.44	372.11									
hpcwire	isrg	+1.758%	378.65 usd	373.25	+6.540	228,389	379.40	371.44	372.11	377.84	246.05	39,287,961						
insidestocks	isrg	+1.76%	378.65	372.15	+6.54	207270	379.39	371.44					price earnings ratio: 38.09					
investopedia	isrg	+1.76 %	$378.65	373.25	+6.54				372.11									
investorguide	isrg	+1.76%	378.65	372.10	+6.54		379.40	371.44		377.84	246.05		37.44	14.876b			9.939	
marketintellisearch	isrg	1.76 %	$378.65	$373.25	6.54	224.90k	$379.40	$371.44	$372.11			39.29m	37.44	14.62b	0.0 %		9.94	
marketwatch	isrg	+1.76%	$377.02	open: 373.25	+6.54	3,619	$379.40	$371.44	$372.11	$379.40	$246.05			$14.47b				
minyanville	isrg	+1.758%	378.65 usd	373.25	+6.540	228,389	379.40	371.44	372.11	377.84	246.05	39,287,961						
msn-money	isrg	+1.76%	378.65	373.25	+6.54	228,489	379.40	371.44	372.11	377.84	246.05	39.29 mil	38.09	14.62 bil			9.94	
nasdaq-com	isrg	1.76%	$ 378.65	$ 373.25	6.54	228,489	$ 379.40	$ 371.44	$ 372.11	$ 377.84	$ 246.05	39,288,000	38.09	$ 14,876,401,200			$ 9.94	
optimum	isrg	+1.76%	378.65 ( 4:00 pm edt)	373.25	+6.54	226,094	379.40	371.44	372.11	377.84	246.05	39.29m	38.1	14.9b			9.94	
paidcontent	isrg	+1.758%	378.65 usd	373.25	+6.540	228,389	379.40	371.44	372.11	377.84	246.05	39,287,961						
pc-quote	isrg	1.76%	378.65	373.25	6.54	228,798	379.4	371.44	372.11	377.84	246.05	38,609,423	37.43561	14,619,458,000				
personal-wealth-biz	isrg	+1.76%	378.65	372.10		228,798	379.40	371.44	372.11	377.84	246.05		37.44			0.00	9.939	
predictwallstreet	isrg	+1.76%	378.65		+6.54	228,489												
raymond-james	isrg	1.76	378.65	373.25	6.54	228,489	379.40	371.44	378.65	377.84	246.05		37.05				10.22	
renewable-energy-world	isrg	+1.758%	378.65 usd	373.25	+6.540	228,389	379.40	371.44	372.11	377.84	246.05	39,287,961						
screamingmedia	isrg	+1.76%	$	open: 373.25	+6.54	3,619	$379.40	$371.44	$372.11	$379.40	$246.05			$14.47b				
scroli	isrg	1.76%	isrg 378.65	373.25	6.54	0	379.40	371.44	372.11	379.40	246.05		38.09				9.94	
simple-stock-quotes	isrg	+1.76%	last trade: 378.65		change: 6.540								p/e ratio: 37.44					
smartmoney	isrg	(1.76%)	378.65	$373.25	6.54	228,698	$379.40	$371.44	$372.11	$377.84	$246.05			14,619,400	0.00%	$0.00		
stocknod	isrg	+1.758%	378.65 usd	373.25	+6.540	228,598	379.40	371.44	372.11	377.84	246.05	39,287,961						
stockpickr	isrg	1.76%	$378.65 6.54 | 1.76%	373.25	6.54	228.39k	379.40	371.44	372.11	377.84	246.05							
stocksmart	isrg	.0 %	$344.82	256.91	0	39,961	351.21	344.61										
stocktwits	isrg	1.75%	378.64		+6.53													
streetinsider-com	isrg	1.76%	378.65	$373.25	+6.54	228,289	$379.40	$371.44	$372.11	$377.84	$246.05		38.09				$9.94	
thecramerreport	isrg		378.65	372.10	+6.54	228489	379.40	371.44										
thestree	isrg	1.76%	$378.65	373.25	6.54	228389	379.4	371.44	372.11	-377.84	246.05	3.9287961e7		1.4473684832e10				
tickerspy	isrg	1.76%	$378.65	373.25	+6.54	228,389	379.40	371.44	372.11	377.84	246.05		37.4	14.6b	0.00%	$0.00		
tmx-quotemedia	isrg	1.76%	378.650	373.250	6.540	227,498	379.400	371.440	372.110	377.840	246.050	39,287,961	37.40	14,876,386,433			9.94	
updown	isrg	1.76%	$378.65	$373.25	$6.54	227,649	$379.40	$371.44	$372.11	$377.84	$246.05	39.28b	36.48	$14.61b			10.20	
wallstreetsurvivor	isrg	1.76%	378.65	373.25	6.54	228,289	379.40	371.44		377.84	246.05		37.40	$15b			9.47	
yahoo-finance	isrg	1.76%	378.65	372.10	6.54	228,489	379.40	371.44	372.11	379.40	246.05		38.10	14.88b			9.94	
ycharts-com	isrg	+1.75%	378.64		+6.53					377.84	246.05		38.09	14.85b	0.00%		9.94	
zacks	isrg	(1.76%)	378.65		6.54	vol.  228,489	379.40	371.44		379.40	246.05		37.44	14.62 b	0.00	0.00	9.94	
advfn	mdvn	0.33	21.5	21.36	0.07	389185	21.6525	21.04										
barchart	mdvn	+0.33%	21.50	21.36	+0.07	394,420	21.65	21.04	21.43	25.50	8.76		0.00	$746.05 m			-0.72	
barrons	mdvn	0.33%	21.50	21.36	+0.07	389,185	21.652	21.04				34.29 million		$754.21 million	mdvn has not issued dividends in more than 1 year.			
bloomberg	mdvn	0.327%	21.500	21.360	0.070	389,185	21.652	21.040		25.50	8.43	34.901mil		750.367mil		9.000 regular cash	-0.720	
boston-com	mdvn	+0.3266%	21.50 usd	21.36	+0.0700	389,185	21.65	21.04	21.43	25.50	8.430	34,895,502						
bostonmerchant	mdvn	+0.3266%	21.50 usd	21.36	+0.0700	389,185	21.65	21.04	21.43	25.50	8.430	34,895,502						
business-insider	mdvn	+0.3266%	21.50 usd	21.36	+0.0700	389,185	21.65	21.04	21.43	25.50	8.430	34,895,502						
chron	mdvn	+0.3266%	21.50 usd	21.36	+0.0700	389,185	21.65	21.04	21.43	25.50	8.430	34,895,502						
cio-com	mdvn	+0.33%	21.50 usd	21.36	+0.0700	389,185	21.65	21.04	21.43	25.50	8.430	34,895,502		750m				
cnn-money	mdvn	+0.33%	21.50	21.36	+0.07	365,860	21.65	21.04	21.43				nm	$750.3m				
easystockalterts	mdvn	0.33%	21.50	21.36	+0.07	389185	21.65	21.04	21.43	25.50	8.43						-0.72	
eresearch-fidelity-com	mdvn	0.33%	21.5000	21.3600	0.0700	389,185	21.6525	21.0400	21.4300	25.5000	8.4300	34,901,000	nm	$747.93m				
finance-abc7-com	mdvn	+0.3266%	21.50 usd	21.36	+0.0700	389,185	21.65	21.04	21.43	25.50	8.430	34,895,502						
finance-abc7chicago-com	mdvn	+0.3266%	21.50 usd	21.36	+0.0700	389,185	21.65	21.04	21.43	25.50	8.430	34,895,502						
financial-content	mdvn	+0.3266%	21.50 usd	21.36	+0.0700	389,185	21.65	21.04	21.43	25.50	8.430	34,895,502						
finapps-forbes-com	mdvn	0.3%	$21.50	21.36	0.07	389,185	21.65	21.04	21.43	25.50	8.43	35 mil		750 mil	0.0	0.00	-0.72	
finviz	mdvn	0.33%	21.50			389,185			21.43	-15.69%	155.04%	34.90m		747.91m			-0.73	
fool	mdvn	+0.33%	$21.50	$21.36	0.07	389,185	$21.65	$21.04	$21.43	$25.50	$8.43		0.00	$750.25m				
foxbusiness	mdvn		$21.50		+0.07	390,417			$21.43									
google-finance	mdvn	(0.33%)	21.50	21.36	+0.07	389,185.00	21.65	21.04		25.50	8.43	34.90m		750.37m			-0.73	
howthemarketworks	mdvn	0.327%	21.5	21.36	0.07	383,823	21.6525	21.04	21.43									
hpcwire	mdvn	+0.3266%	21.50 usd	21.36	+0.0700	389,185	21.65	21.04	21.43	25.50	8.430	34,895,502						
insidestocks	mdvn	+0.33%	21.50	21.36	+0.07	389185	21.65	21.04										
investopedia	mdvn	+0.33 %	$21.50	21.36	+0.07				21.43									
investorguide	mdvn	+0.33%	21.50	21.42	+0.07		21.6525	21.04		25.50	8.43			750.2m			-0.726	
marketintellisearch	mdvn	0.33 %	$21.50	$21.42	0.07	381.30k	$21.65	$21.36	$21.43			34.90m	0.00	0.75b	0.0 %		-0.73	
marketwatch	mdvn	+0.33%	$21.50	open: 21.36	+0.07	5,454	$21.65	$21.04	$21.43	$25.50	$8.76			$754.21m				
minyanville	mdvn	+0.3266%	21.50 usd	21.36	+0.0700	389,185	21.65	21.04	21.43	25.50	8.430	34,895,502						
msn-money	mdvn	+0.33%	21.50	21.36	+0.07	389,185	21.65	21.04	21.43	25.50	8.43	34.90 mil	-29.86	747.92 mil			-0.73	
nasdaq-com	mdvn	0.33%	$ 21.50	$ 21.36	0.07	389,185	$ 21.6525	$ 21.04	$ 21.43	$ 25.50	$ 8.43	34,901,000		$ 750,371,500			$ -0.72	
optimum	mdvn	+0.33%	21.50 ( 4:30 pm edt)	21.36	+0.07	389,185	21.65	21.04	21.43	25.50	8.43	34.90m		750.3m			-0.72	
paidcontent	mdvn	+0.3266%	21.50 usd	21.36	+0.0700	389,185	21.65	21.04	21.43	25.50	8.430	34,895,502						
pc-quote	mdvn	0.33%	21.5	21.36	0.07	389,185	21.6525	21.04	21.43	25.50	8.43	34,787,367	-29.76389	747,928,000				
personal-wealth-biz	mdvn	+0.33%	21.50	21.42		390,417	21.6525	21.04	21.43	25.50	8.43					0.00	-0.726	
predictwallstreet	mdvn	+0.33%	21.50		+0.07	389,185												
raymond-james	mdvn	0.33	21.50	21.36	0.07	389,185	21.65	21.04	21.50	25.50	8.43						-0.72	
renewable-energy-world	mdvn	+0.3266%	21.50 usd	21.36	+0.0700	389,185	21.65	21.04	21.43	25.50	8.430	34,895,502						
screamingmedia	mdvn	+0.33%	$	open: 21.36	+0.07	4,222	$21.65	$21.04	$21.43	$25.50	$8.76			$754.21m				
scroli	mdvn	%	mdvn			0												
simple-stock-quotes	mdvn	+0.33%	last trade: 21.50		change: 0.070													
smartmoney	mdvn	(0.33%)	21.50	$21.36	0.07	389,185	$21.65	$21.04	$21.43	$25.50	$8.43			747,800	0.00%	$0.00		
stocknod	mdvn	+0.3266%	21.50 usd	21.36	+0.0700	389,185	21.65	21.04	21.43	25.50	8.430	34,895,502						
stockpickr	mdvn	0.33%	$21.50 0.07 | 0.33%	21.36	0.07	389.19k	21.65	21.04	21.43	25.50	8.43							
stocksmart	mdvn	.0 %	$23.13	15.42	0	24,230	24.45	23.1										
stocktwits	mdvn	0.33%	21.50		+0.07													
streetinsider-com	mdvn	0.33%	21.50	$21.36	+0.07	389,185	$21.65	$21.04	$21.43	$25.50	$8.43						$-0.72	
thecramerreport	mdvn		21.50	21.42	+0.07	389185	21.6525	21.04										
thestree	mdvn	0.33%	$21.5	21.36	0.07	389185	21.65	21.04	21.43	-25.5	8.43	3.4895502e7		7.54091798e8				
tickerspy	mdvn	0.33%	$21.50	21.36	+0.07	389,185	21.65	21.04	21.43	25.50	8.43		-29.8	745.2m	0.00%	$0.00		
tmx-quotemedia	mdvn	0.33%	21.500	21.360	0.070	390,417	21.653	21.040	21.430	25.500	8.430	34,895,502		750,253,293			-0.72	
updown	mdvn	0.33%	$21.50	$21.36	$0.07	383,954	$21.65	$21.04	$21.43	$25.50	$8.43	34.89b		$748m			-0.73	
wallstreetsurvivor	mdvn	0.33%	21.50	21.36	0.07	383,823	21.65	21.04		25.50	8.43			$748m			-0.99	
yahoo-finance	mdvn	0.33%	21.50	21.42	0.07	389,185	21.65	21.04	21.43	25.50	8.43			750.24m			-0.73	
ycharts-com	mdvn	+0.33%	21.50		+0.07					25.50	8.43			746.05m	0.00%		-0.72	
zacks	mdvn	(0.33%)	21.50		0.07	vol.  389,185	21.65	21.04		25.50	8.43			747.93 m	0.00	0.00	-.72	
advfn	pgti	-2.21	1.77	1.81	-0.04	20222	1.81	1.76										
barchart	pgti	-2.21%	1.77	1.81	-0.04	20,222	1.81	1.76	1.81	2.76	1.62		0.00	$95.00 m			-0.34	
barrons	pgti	2.21%	1.77	1.81	-0.04	20,222	1.81	1.76				50.17 million		$88.81 million	pgti has not issued dividends in more than 1 year.			
bloomberg	pgti	-2.210%	1.770	1.810	-0.040	20,222	1.810	1.760		2.76	1.62	53.670mil		94.996mil			-0.150	
boston-com	pgti	-2.210%	1.770 usd	1.810	-0.0400	20,222	1.810	1.760	1.810	2.760	1.620	53,670,135						
bostonmerchant	pgti	-2.210%	1.770 usd	1.810	-0.0400	20,222	1.810	1.760	1.810	2.760	1.620	53,670,135						
business-insider	pgti	-2.210%	1.770 usd	1.810	-0.0400	20,222	1.810	1.760	1.810	2.760	1.620	53,670,135						
chron	pgti	-2.210%	1.770 usd	1.810	-0.0400	20,222	1.810	1.760	1.810	2.760	1.620	53,670,135						
cio-com	pgti	-2.21%	1.770 usd	1.810	-0.0400	20,222	1.810	1.760	1.810	2.760	1.620	53,670,135		95m				
cnn-money	pgti	-2.21%	1.77	1.81	-0.04	20,222	1.81	1.76	1.81				nm	$95.0m				
easystockalterts	pgti	-2.21%	1.77	1.81	-0.04	20222	1.81	1.76	1.81	2.76	1.62						-0.35	
eresearch-fidelity-com	pgti	-2.21%	1.7700	1.8100	-0.0400	20,222	1.8100	1.7600	1.8100	2.7600	1.6200	53,670,000	nm	$97.14m				
finance-abc7-com	pgti	-2.210%	1.770 usd	1.810	-0.0400	20,222	1.810	1.760	1.810	2.760	1.620	53,670,135						
finance-abc7chicago-com	pgti	-2.210%	1.770 usd	1.810	-0.0400	20,222	1.810	1.760	1.810	2.760	1.620	53,670,135						
financial-content	pgti	-2.210%	1.770 usd	1.810	-0.0400	20,222	1.810	1.760	1.810	2.760	1.620	53,670,135						
finapps-forbes-com	pgti	-2.2%	$1.77	1.81	-0.04	20,222	1.81	1.76	1.81	2.76	1.62	54 mil		95 mil	0.0	0.00	-0.34	
finviz	pgti	-2.21%	1.77			20,222			1.81	-35.87%	9.26%	53.67m		97.14m			-0.34	
fool	pgti	-2.21%	$1.77	$1.81	-0.04	20,222	$1.81	$1.76	$1.81	$2.76	$1.62		0.00	$95.00m				
foxbusiness	pgti		$1.77		-0.04	20,222			$1.81									
google-finance	pgti	(-2.21%)	1.77	1.81	-0.04	20,222.00	1.81	1.76		2.76	1.62	53.67m		95.00m			-0.34	
howthemarketworks	pgti	-2.21%	1.77	1.81	-0.04	20,222	1.81	1.76	1.81									
hpcwire	pgti	-2.210%	1.770 usd	1.810	-0.0400	20,222	1.810	1.760	1.810	2.760	1.620	53,670,135						
insidestocks	pgti	-2.21%	1.77	1.81	-0.04	20222	1.81	1.76										
investopedia	pgti	-2.21 %	$1.77	1.81	-0.04				1.81									
investorguide	pgti	-2.21%	1.77	1.80	-0.04		1.81	1.76		2.76	1.90			95.0m			-0.344	
marketintellisearch	pgti	-2.21 %	$1.77	$1.80	-0.04	20.20k	$1.81	$1.76	$1.81			53.67m	0.00	0.10b	0.0 %		-0.34	
marketwatch	pgti	-2.21%	$1.80	open: 1.81	-0.04	1,200	$1.81	$1.76	$1.81	$2.76	$1.62			$88.81m				
minyanville	pgti	-2.210%	1.770 usd	1.810	-0.0400	20,222	1.810	1.760	1.810	2.760	1.620	53,670,135						
msn-money	pgti	-2.21%	1.77	1.81	-0.04	20,222	1.81	1.76	1.81	2.76	1.62	53.67 mil	-5.06	97.14 mil			-0.34	
nasdaq-com	pgti	2.21%	$ 1.77	$ 1.80	0.04	20,222	$ 1.81	$ 1.76	$ 1.81	$ 2.76	$ 1.62	53,670,000		$ 94,995,900			$ -0.34	
optimum	pgti	-2.21%	1.77 ( 4:30 pm edt)	1.81	-0.04	20,222	1.81	1.76	1.81	2.76	1.62	53.67m		95.0m			-0.35	
paidcontent	pgti	-2.210%	1.770 usd	1.810	-0.0400	20,222	1.810	1.760	1.810	2.760	1.620	53,670,135						
pc-quote	pgti	-2.21%	1.77	1.81	-0.04	20,222	1.81	1.76	1.81	2.76	1.62	54,882,881	-5.17143	97,143,000				
personal-wealth-biz	pgti	-2.21%	1.77	1.80	-0.04	20,222	1.81	1.76	1.81	2.76	1.90					0.00	-0.344	
predictwallstreet	pgti	-2.21%	1.77		-0.04	20,222												
raymond-james	pgti	-2.21	1.77	1.81	-0.04	20,222	1.81	1.76	1.77	2.76	1.62						-0.34	
renewable-energy-world	pgti	-2.210%	1.770 usd	1.810	-0.0400	20,222	1.810	1.760	1.810	2.760	1.620	53,670,135						
screamingmedia	pgti	-2.21%	$	open: 1.81	-0.04	1,200	$1.81	$1.76	$1.81	$2.76	$1.62			$88.81m				
scroli	pgti	%	pgti			0												
simple-stock-quotes	pgti	-2.21%	last trade: 1.77		change: -0.040													
smartmoney	pgti	(-2.21%)	1.77	$1.81	-0.04	20,222	$1.81	$1.76	$1.81	$2.76	$1.62			97,100	0.00%	$0.00		
stocknod	pgti	-2.210%	1.770 usd	1.810	-0.0400	20,222	1.810	1.760	1.810	2.760	1.620	53,670,135						
stockpickr	pgti	-2.21%	$1.77 -0.04 | -2.21%	1.81	-0.04	20.22k	1.81	1.76	1.81	2.76	1.62							
stocksmart	pgti	.0 %	$2.4	2.44	0	605	2.43	2.4										
stocktwits	pgti	0.00%	1.81		0.00													
streetinsider-com	pgti	2.21%	1.77	$1.81	-0.04	20,222	$1.81	$1.76	$1.81	$2.76	$1.62						$-0.35	
thecramerreport	pgti		1.77	1.80	-0.04	20222	1.81	1.76										
thestree	pgti	-2.21%	$1.77	1.81	-0.04	20222	1.81	1.76	1.81	-2.76	1.62	5.3670135e7		9.7142944e7				
tickerspy	pgti	-2.21%	$1.77	1.81	-0.04	19,222	1.81	1.76	1.81	2.76	1.62		-5.2	97.1m	0.00%	$0.00		
tmx-quotemedia	pgti	-2.21%	1.770	1.810	-0.040	20,222	1.810	1.760	1.810	2.760	1.620	53,670,135		94,996,139			-0.35	
updown	pgti	-2.21%	$1.77	$1.81	-$0.04	17,622	$1.81	$1.76	$1.81	$2.76	$1.62	53.67b		$97m			-0.34	
wallstreetsurvivor	pgti	-2.21%	1.77	1.81	-0.04	20,222	1.81	1.76		2.76	1.62			$97m			-0.29	
yahoo-finance	pgti	2.21%	1.77	1.80	0.04	20,222	1.81	1.76	1.81	2.76	1.62			94.97m			-0.34	
ycharts-com	pgti	+0.00%	1.81		+0.00					2.76	1.62			97.14m	0.00%		-0.35	
zacks	pgti	(-2.21%)	1.77		-0.04	vol.  20,222	1.81	1.76		2.76	1.62			97.14 m	0.00	0.00	-.15	
advfn	halo	1.59	7.02	6.91	0.11	520705	7.07	6.86										
barchart	halo	+1.59%	7.02	6.91	+0.11	569,463	7.07	6.86	6.91	8.31	5.79		0.00	$711.90 m			-0.53	
barrons	halo	1.59%	7.02	6.91	+0.11	520,705	7.07	6.86				94.36 million		$706.27 million	halo has not issued dividends in more than 1 year.			
bloomberg	halo	1.592%	7.020	6.910	0.110	520,705	7.070	6.860		8.31	5.79	102.805mil		721.691mil			-0.530	
boston-com	halo	+1.592%	7.020 usd	6.910	+0.1100	520,705	7.070	6.860	6.910	8.310	5.790	102,805,047						
bostonmerchant	halo	+1.592%	7.020 usd	6.910	+0.1100	520,705	7.070	6.860	6.910	8.310	5.790	102,805,047						
business-insider	halo	+1.592%	7.020 usd	6.910	+0.1100	520,705	7.070	6.860	6.910	8.310	5.790	102,805,047						
chron	halo	+1.592%	7.020 usd	6.910	+0.1100	520,705	7.070	6.860	6.910	8.310	5.790	102,805,047						
cio-com	halo	+1.59%	7.020 usd	6.910	+0.1100	520,705	7.070	6.860	6.910	8.310	5.790	102,805,047		722m				
cnn-money	halo	+1.59%	7.02	6.91	+0.11	520,705	7.07	6.86	6.91				nm	$721.7m				
easystockalterts	halo	1.59%	7.02	6.91	+0.11	520705	7.07	6.86	6.91	8.31	5.79						-0.53	
eresearch-fidelity-com	halo	1.59%	7.0200	6.9100	0.1100	520,705	7.0700	6.8600	6.9100	8.3100	5.7900	102,805,000	nm	$710.38m				
finance-abc7-com	halo	+1.592%	7.020 usd	6.910	+0.1100	520,705	7.070	6.860	6.910	8.310	5.790	102,805,047						
finance-abc7chicago-com	halo	+1.592%	7.020 usd	6.910	+0.1100	520,705	7.070	6.860	6.910	8.310	5.790	102,805,047						
financial-content	halo	+1.592%	7.020 usd	6.910	+0.1100	520,705	7.070	6.860	6.910	8.310	5.790	102,805,047						
finapps-forbes-com	halo	1.6%	$7.02	6.91	0.11	520,705	7.07	6.86	6.91	8.31	5.79	103 mil		722 mil	0.0	0.00	-0.53	
finviz	halo	1.59%	7.02			520,705			6.91	-15.52%	21.24%	102.81m		710.42m			-0.53	
fool	halo	+1.59%	$7.02	$6.91	0.11	520,705	$7.07	$6.86	$6.91	$8.31	$5.79		0.00	$721.69m				
foxbusiness	halo		$7.02		+0.11	523,929			$6.91									
google-finance	halo	(1.59%)	7.02	6.91	+0.11	520,705.00	7.07	6.86		8.31	5.79	102.81m		721.69m			-0.53	
howthemarketworks	halo	1.592%	7.02	6.91	0.11	509,811	7.07	6.86	6.91									
hpcwire	halo	+1.592%	7.020 usd	6.910	+0.1100	520,705	7.070	6.860	6.910	8.310	5.790	102,805,047						
insidestocks	halo	+1.59%	7.02	6.91	+0.11	520705	7.07	6.86										
investopedia	halo	+1.59 %	$7.02	6.91	+0.11				6.91									
investorguide	halo	+1.59%	7.02	6.91	+0.11		7.07	6.86		8.31	5.79			708.5m			-0.528	
marketintellisearch	halo	1.59 %	$7.02	$6.91	0.11	498.20k	$7.07	$6.91	$6.91			102.81m	0.00	0.71b	0.0 %		-0.53	
marketwatch	halo	+1.59%	$7.04	open: 6.91	+0.11	19,629	$7.07	$6.86	$6.91	$8.31	$5.79			$706.27m				
minyanville	halo	+1.592%	7.020 usd	6.910	+0.1100	520,705	7.070	6.860	6.910	8.310	5.790	102,805,047						
msn-money	halo	+1.59%	7.02	6.91	+0.11	520,705	7.07	6.86	6.91	8.31	5.79	102.81 mil	-13.25	710.38 mil			-0.53	
nasdaq-com	halo	1.59%	$ 7.02	$ 6.91	0.11	520,705	$ 7.07	$ 6.86	$ 6.91	$ 8.31	$ 5.79	102,805,000		$ 721,691,100			$ -0.53	
optimum	halo	+1.59%	7.02 ( 4:30 pm edt)	6.91	+0.11	520,705	7.07	6.86	6.91	8.31	5.79	102.81m		721.7m			-0.53	
paidcontent	halo	+1.592%	7.020 usd	6.910	+0.1100	520,705	7.070	6.860	6.910	8.310	5.790	102,805,047						
pc-quote	halo	1.59%	7.02	6.91	0.11	520,705	7.07	6.86	6.91	8.31	5.79	101,194,103	-13.03774	710,383,000				
personal-wealth-biz	halo	+1.59%	7.02	6.91		523,929	7.07	6.86	6.91	8.31	5.79					0.00	-0.528	
predictwallstreet	halo	+1.59%	7.02		+0.11	520,705												
raymond-james	halo	1.59	7.02	6.91	0.11	520,705	7.07	6.86	7.02	8.31	5.79						-0.53	
renewable-energy-world	halo	+1.592%	7.020 usd	6.910	+0.1100	520,705	7.070	6.860	6.910	8.310	5.790	102,805,047						
screamingmedia	halo	+1.59%	$	open: 6.91	+0.11	19,629	$7.07	$6.86	$6.91	$8.31	$5.79			$706.27m				
scroli	halo	%	halo			0												
simple-stock-quotes	halo	+1.59%	last trade: 7.02		change: 0.110													
smartmoney	halo	(1.59%)	7.02	$6.91	0.11	520,705	$7.07	$6.86	$6.91	$8.31	$5.79			710,400	0.00%	$0.00		
stocknod	halo	+1.592%	7.020 usd	6.910	+0.1100	520,705	7.070	6.860	6.910	8.310	5.790	102,805,047						
stockpickr	halo	1.59%	$7.02 0.11 | 1.59%	6.91	0.11	520.71k	7.07	6.86	6.91	8.31	5.79							
stocksmart	halo	.0 %	$6.395	7.88	0	28,046	6.74	6.39										
stocktwits	halo	1.74%	7.03		+0.12													
streetinsider-com	halo	1.59%	7.02	$6.91	+0.11	520,705	$7.07	$6.86	$6.91	$8.31	$5.79						$-0.53	
thecramerreport	halo		7.02	6.91	+0.11	520705	7.07	6.86										
thestree	halo	1.59%	$7.02	6.91	0.11	520705	7.07	6.86	6.91	-8.31	5.79	1.02805047e8		7.06270673e8				
tickerspy	halo	1.59%	$7.02	6.91	+0.11	520,705	7.07	6.86	6.91	8.31	5.79		-13.0	705.0m	0.00%	$0.00		
tmx-quotemedia	halo	1.59%	7.020	6.910	0.110	523,929	7.070	6.860	6.910	8.310	5.790	102,805,047		721,691,430			-0.53	
updown	halo	1.59%	$7.02	$6.91	$0.11	501,605	$7.07	$6.86	$6.91	$8.31	$5.79	102.80b		$710m			-0.53	
wallstreetsurvivor	halo	1.59%	7.02	6.91	0.11	509,811	7.07	6.86		8.31	5.79			$710m			-0.56	
yahoo-finance	halo	1.59%	7.02	6.91	0.11	520,705	7.07	6.86	6.91	8.31	5.79			708.51m			-0.53	
ycharts-com	halo	+1.74%	7.03		+0.12					8.31	5.79			712.91m	0.00%		-0.53	
zacks	halo	(1.59%)	7.02		0.11	vol.  520,705	7.07	6.86		8.31	5.79			710.38 m	0.00	0.00	-.53	
advfn	tg	2.02	18.72	18.38	0.37	78489	18.92	18.33										
barchart	tg	+2.02%	18.72	18.38	+0.37	78,489	18.92	18.33	18.35	23.14	15.60		18.09	$596.98 m	1%	$0.18	+0.87	
barrons	tg	2.02%	18.72	18.38	+0.37	74,066	18.92	18.33				32.57 million		$573.19 million	0.96%	$0.04		
bloomberg	tg	2.016%	18.720	18.380	0.370	78,489	18.920	18.330		23.20	15.74	32.004mil	20.348	599.107mil	0.908	0.045 regular cash	0.920	
boston-com	tg	+2.016%	18.72 usd	18.38	+0.3700	78,489	18.92	18.33	18.35	23.20	15.74	32,003,590						
bostonmerchant	tg	+2.016%	18.72 usd	18.38	+0.3700	78,489	18.92	18.33	18.35	23.20	15.74	32,003,590						
business-insider	tg	+2.016%	18.72 usd	18.38	+0.3700	78,489	18.92	18.33	18.35	23.20	15.74	32,003,590						
chron	tg	+2.016%	18.72 usd	18.38	+0.3700	78,489	18.92	18.33	18.35	23.20	15.74	32,003,590						
cio-com	tg	+2.02%	18.72 usd	18.38	+0.3700	78,489	18.92	18.33	18.35	23.20	15.74	32,003,590	21.52	599m	1	0.18		
cnn-money	tg	+2.02%	18.72	18.38	+0.37	77,411	18.92	18.33	18.35				21.5	$599.1m	0.96%			
easystockalterts	tg	2.01%	18.72	18.38	+0.37	77551	18.92	18.33	18.35	23.20	15.74		21.52				0.87	
eresearch-fidelity-com	tg	2.02%	18.7200	18.3800	0.3700	78,489	18.9200	18.3300	18.3500	23.2000	15.7400	32,004,000	21.09	$587.27m	0.98%	$0.045000		
finance-abc7-com	tg	+2.016%	18.72 usd	18.38	+0.3700	77,551	18.92	18.33	18.35	23.20	15.74	32,003,590						
finance-abc7chicago-com	tg	+2.016%	18.72 usd	18.38	+0.3700	77,551	18.92	18.33	18.35	23.20	15.74	32,003,590						
financial-content	tg	+2.016%	18.72 usd	18.38	+0.3700	77,551	18.92	18.33	18.35	23.20	15.74	32,003,590						
finapps-forbes-com	tg	2.0%	$18.72	18.38	0.37	77,551	18.92	18.33	18.35	23.20	15.74	32 mil	21.5	599 mil	1.0	0.18	0.87	
finviz	tg	2.02%	18.72			77,551			18.35	-19.10%	20.04%	32.00m	21.52	599.04m		0.18	0.87	
fool	tg	+2.02%	$18.72	$18.38	0.37	73,866	$18.92	$18.33	$18.35	$23.20	$15.74		20.60	$599.11m	1.00%	0.18		
foxbusiness	tg		$18.72		+0.37	78,489			$18.35									
google-finance	tg	(2.02%)	18.72	18.38	+0.37	77,551.00	18.92	18.33		23.20	15.74	32.00m	21.62	599.11m	0.96	0.05	0.87	
howthemarketworks	tg	2.016%	18.72	18.38	0.37	74,066	18.92	18.33	18.35									
hpcwire	tg	+2.016%	18.72 usd	18.38	+0.3700	78,489	18.92	18.33	18.35	23.20	15.74	32,003,590						
insidestocks	tg	+2.02%	18.72	18.38	+0.37	74066	18.92	18.33										
investopedia	tg	+2.02 %	$18.72	18.38	+0.37				18.35									
investorguide	tg	+2.02%	18.72	18.38	+0.37		18.92	18.33		23.20	15.74		21.07	596.3m			0.871	
marketintellisearch	tg	2.02 %	$18.72	$18.38	0.37	60.20k	$18.92	$18.33	$18.35			32.00m	21.09	0.59b	0.98 %		0.87	
marketwatch	tg	+2.02%	$18.72	open: 18.38	+0.37	4,483	$18.92	$18.33	$18.35	$23.20	$15.74		21.64	$573.19m	0.96%	0.05	0.87	
minyanville	tg	+2.016%	18.72 usd	18.38	+0.3700	77,551	18.92	18.33	18.35	23.20	15.74	32,003,590						
msn-money	tg	+2.02%	18.72	18.38	+0.37	77,551	18.92	18.33	18.35	23.20	15.74	32.00 mil	21.27	587.27 mil	0.98%	0.18	0.87	
nasdaq-com	tg	2.02%	$ 18.72		0.37	77,551	$ 18.92	$ 18.33	$ 18.35	$ 23.20	$ 15.74	32,004,000	21.52	$ 599,114,880	0.98 %	$0.180000	$ 0.87	
optimum	tg	+2.02%	18.72 ( 4:15 pm edt)	18.38	+0.37	77,551	18.92	18.33	18.35	23.20	15.74	32.00m	21.5	599.1m	0.96	0.18	0.87	
paidcontent	tg	+2.016%	18.72 usd	18.38	+0.3700	77,551	18.92	18.33	18.35	23.20	15.74	32,003,590						
pc-quote	tg	2.02%	18.72	18.38	0.37	78,489	18.92	18.33	18.35	23.20	15.74	31,371,442	20.85227	587,273,000		0.045		
personal-wealth-biz	tg	+2.02%	18.72	18.38		78,489	18.92	18.33	18.35	23.20	15.74		21.07		0.93	0.17	0.871	
predictwallstreet	tg	+2.02%	18.72		+0.37	77,551												
raymond-james	tg	2.02	18.72	18.38	0.37	77,551	18.92	18.33	18.72	23.20	15.74		21.52				0.87	
renewable-energy-world	tg	+2.016%	18.72 usd	18.38	+0.3700	77,551	18.92	18.33	18.35	23.20	15.74	32,003,590						
screamingmedia	tg	+2.02%	$	open: 18.38	+0.37	4,483	$18.92	$18.33	$18.35	$23.20	$15.74		21.64	$573.19m	0.96%	0.05	0.87	
scroli	tg	%	tg			0												
simple-stock-quotes	tg	+2.02%	last trade: 18.72		change: 0.370								p/e ratio: 21.07					
smartmoney	tg	(2.02%)	18.72	$18.38	0.37	78,489	$18.92	$18.33	$18.35	$23.20	$15.74			587,300	0.98%	$0.05		
stocknod	tg	+2.016%	18.72 usd	18.38	+0.3700	78,489	18.92	18.33	18.35	23.20	15.74	32,003,590						
stockpickr	tg	2.02%	$18.72 0.37 | 2.02%	18.38	0.37	77.41k	18.92	18.33	18.35	23.20	15.74							
stocksmart	tg	.0 %	$18.51	19.58	0	14,545	19.28	18.49										
stocktwits	tg	1.96%	18.71		+0.36													
streetinsider-com	tg	2.02%	18.72	$18.38	+0.37	78,489	$18.92	$18.33	$18.35	$23.20	$15.74		21.52				$0.87	
thecramerreport	tg		18.72	18.38	+0.37	78489	18.92	18.33										
thestree	tg	2.02%	$18.72	18.38	0.37	77411	18.92	18.33	18.35	-23.2	15.74	3.200359e7		5.73184297e8				
tickerspy	tg	2.02%	$18.72	18.38	+0.37	78,489	18.92	18.33	18.35	23.20	15.74		20.9	587.2m	0.98%	$0.04		
tmx-quotemedia	tg	2.02%	18.720	18.380	0.370	78,489	18.920	18.330	18.350	23.200	15.740	32,003,590	21.10	599,107,205	0.981	0.045 usd	0.87	
updown	tg	2.02%	$18.72	$18.38	$0.37	73,866	$18.92	$18.33	$18.35	$23.20	$15.74	32.00b	20.98	$587m			0.87	
wallstreetsurvivor	tg	2.02%	18.72	18.38	0.37	74,066	18.92	18.33		23.20	15.74		21.10	$587m	1.00%	0.16 -	0.83	
yahoo-finance	tg	2.02%	18.72	18.38	0.37	77,551	18.92	18.33	18.35	23.20	15.74		21.49	596.31m	1.00%	0.18	0.87	
ycharts-com	tg	+1.96%	18.71		+0.36					23.20	15.74		21.51	596.66m	0.98%		0.87	
zacks	tg	(2.02%)	18.72		0.37	vol.  77,551	18.92	18.33		23.20	15.74		18.53	587.27 m	0.98	0.18	.99	
advfn	mtn	1.34	46.84	46.3	0.62	342493	47.23	45.92										
barchart	mtn	+1.34%	46.84	46.30	+0.62	342,493	47.23	45.92	46.22	53.85	32.27		33.52	$1.69 b	1.31%	$0.60	-0.88	
barrons	mtn	1.34%	46.84	46.30	+0.62	336,448	47.23	45.92				36.73 million		$2.00 billion		$0.15		
bloomberg	mtn	1.341%	46.840	46.300	0.620	342,493	47.230	45.920		54.03	32.37	36.070mil	33.942	1,689.511mil	0.321	0.150 regular cash	1.380	
boston-com	mtn	+1.341%	46.84 usd	46.30	+0.6200	342,493	47.23	45.92	46.22	54.03	32.37	36,069,843						
bostonmerchant	mtn	+1.341%	46.84 usd	46.30	+0.6200	342,493	47.23	45.92	46.22	54.03	32.37	36,069,843						
business-insider	mtn	+1.341%	46.84 usd	46.30	+0.6200	342,493	47.23	45.92	46.22	54.03	32.37	36,069,843						
chron	mtn	+1.341%	46.84 usd	46.30	+0.6200	342,493	47.23	45.92	46.22	54.03	32.37	36,069,843						
cio-com	mtn	+1.34%	46.84 usd	46.30	+0.6200	342,493	47.23	45.92	46.22	54.03	32.37	36,069,843	38.39	2b	1.4	0.6		
cnn-money	mtn	+1.34%	46.84	46.21	+0.62	341,078	47.23	45.92	46.22				38.4	$1.7b	1.28%			
easystockalterts	mtn	1.34%	46.84	46.30	+0.62	342493	47.23	45.92	46.22	53.84	32.37		38.39				1.22	
eresearch-fidelity-com	mtn	1.34%	46.8400	46.3000	0.6200	342,493	47.2300	45.9200	46.2200	54.0300	32.3700	36,070,000	37.27	$1.67b	1.30%	$0.150000		
finance-abc7-com	mtn	+1.341%	46.84 usd	46.30	+0.6200	342,493	47.23	45.92	46.22	54.03	32.37	36,069,843						
finance-abc7chicago-com	mtn	+1.341%	46.84 usd	46.30	+0.6200	342,493	47.23	45.92	46.22	54.03	32.37	36,069,843						
financial-content	mtn	+1.341%	46.84 usd	46.30	+0.6200	342,493	47.23	45.92	46.22	54.03	32.37	36,069,843						
finapps-forbes-com	mtn	1.3%	$46.84	46.30	0.62	342,493	47.23	45.92	46.22	54.03	32.37	36 mil	39.0	2 bil	1.3	0.60	1.20	
finviz	mtn	1.34%	46.84			341,078			46.22	-13.03%	45.18%	36.07m	38.71	1.69b		0.60	1.21	
fool	mtn	+1.34%	$46.84	$46.30	0.62	341,078	$47.23	$45.92	$46.22	$54.03	$32.37		37.60	$1.69b		0.60		
foxbusiness	mtn		$46.84		+0.62	342,493			$46.22									
google-finance	mtn	(1.34%)	46.84	46.30	+0.62	342,493.00	47.23	45.92		54.03	32.37	36.07m	38.71	1.69b	1.28	0.15	1.21	
howthemarketworks	mtn	1.341%	46.84	46.3	0.62	336,448	47.23	45.92	46.22									
hpcwire	mtn	+1.341%	46.84 usd	46.30	+0.6200	342,493	47.23	45.92	46.22	54.03	32.37	36,069,843						
insidestocks	mtn	+1.34%	46.84	46.30	+0.62	336448	47.23	45.92					price earnings ratio: 39.03					
investopedia	mtn	+1.34 %	$46.84	46.30	+0.62				46.22									
investorguide	mtn	+1.34%	46.84	46.30	+0.62		47.23	45.92		54.03	32.37		36.42	1.689b			1.269	
marketintellisearch	mtn	1.34 %	$46.84	$46.30	0.62	311.60k	$47.23	$45.92	$46.22			36.07m	38.20	1.67b	1.3 %		1.21	
marketwatch	mtn	+1.34%	$46.84	open: 46.30	+0.62	6,045	$47.23	$45.92	$46.22	$54.03	$32.37		37.16	$2.00b		0.15	1.26	
minyanville	mtn	+1.341%	46.84 usd	46.30	+0.6200	342,493	47.23	45.92	46.22	54.03	32.37	36,069,843						
msn-money	mtn	+1.34%	46.84	46.30	+0.62	342,493	47.23	45.92	46.22	54.03	32.37	36.07 mil	36.88	1.67 bil	1.30%	0.60	1.21	
nasdaq-com	mtn	1.34%	$ 46.84		0.62	342,493	$ 47.23	$ 45.92	$ 46.22	$ 54.03	$ 32.37	36,070,000	39.03	$ 1,689,518,800	1.3 %	$0.600000	$ 1.20	
optimum	mtn	+1.34%	46.84 ( 4:15 pm edt)	46.30	+0.62	342,493	47.23	45.92	46.22	53.84	32.37	36.07m	38.4	1.7b			1.22	
paidcontent	mtn	+1.341%	46.84 usd	46.30	+0.6200	342,493	47.23	45.92	46.22	54.03	32.37	36,069,843						
pc-quote	mtn	1.34%	46.84	46.3	0.62	342,493	47.23	45.92	46.22	54.03	32.37	35,592,558	36.3937	1,667,155,000		0.15		
personal-wealth-biz	mtn	+1.34%	46.84	46.30		342,493	47.23	45.92	46.22	54.03	32.37		36.42		0.32	0.15	1.269	
predictwallstreet	mtn	+1.34%	46.84		+0.62	342,493												
raymond-james	mtn	1.34	46.84	46.30	0.62	342,493	47.23	45.92	46.84	54.03	32.37		36.03				1.30	
renewable-energy-world	mtn	+1.341%	46.84 usd	46.30	+0.6200	342,493	47.23	45.92	46.22	54.03	32.37	36,069,843						
screamingmedia	mtn	+1.34%	$	open: 46.30	+0.62	6,045	$47.23	$45.92	$46.22	$54.03	$32.37		37.16	$2.00b		0.15	1.26	
scroli	mtn	%	mtn			0												
simple-stock-quotes	mtn	+1.34%	last trade: 46.84		change: 0.620								p/e ratio: 36.42					
smartmoney	mtn	(1.34%)	46.84	$46.30	0.62	342,493	$47.23	$45.92	$46.22	$54.03	$32.37			1,667,000	1.30%	$0.15		
stocknod	mtn	+1.341%	46.84 usd	46.30	+0.6200	342,493	47.23	45.92	46.22	54.03	32.37	36,069,843						
stockpickr	mtn	1.34%	$46.84 0.62 | 1.34%	46.21	0.62	341.08k	47.23	45.92	46.22	54.03	32.37							
stocksmart	mtn	.0 %	$46.5	52.39	0	22,670	48.2	46.48										
stocktwits	mtn	1.30%	46.82		+0.60													
streetinsider-com	mtn	1.34%	46.84	$46.30	+0.62	342,493	$47.23	$45.92	$46.22	$53.84	$32.37		38.39				$1.22	
thecramerreport	mtn		46.84	46.30	+0.62	342493	47.23	45.92										
thestree	mtn	1.34%	$46.84	46.21	0.62	341078	47.23	45.92	46.22	-54.03	32.37	3.6069843e7		1.656217166e9				
tickerspy	mtn	1.34%	$46.84	46.30	+0.62	342,493	47.23	45.92	46.22	54.03	32.37		36.4	1.6b	1.30%	$0.15		
tmx-quotemedia	mtn	1.34%	46.840	46.300	0.620	342,493	47.230	45.920	46.220	54.030	32.370	36,069,843	37.90	1,689,511,446	1.281	0.150 usd	1.22	
updown	mtn	1.34%	$46.84	$46.30	$0.62	336,448	$47.23	$45.92	$46.22	$54.03	$32.37	36.00b	35.83	$1.66b			1.29	
wallstreetsurvivor	mtn	1.34%	46.84	46.30	0.62	336,448	47.23	45.92		54.03	32.37		37.90	$2b	1.30%		0.83	
yahoo-finance	mtn	1.34%	46.84	46.30	0.62	342,493	47.23	45.92	46.22	54.03	32.37		36.91	1.69b	1.30%	0.60	1.27	
ycharts-com	mtn	+1.30%	46.82		+0.60					54.03	32.37		37.76	1.69b	1.28%		1.24	
zacks	mtn	(1.34%)	46.84		0.62	vol.  342,493	47.23	45.92		54.03	32.37		33.74	1.66 b	1.30	0.60	1.37	
advfn	te	1.43	19.16	18.9	0.27	955349	19.18	18.8601										
barchart	te	+1.43%	19.16	18.90	+0.27	955,349	19.18	18.86	18.89	19.44	14.27		15.96	$4.12 b	4.57%	$0.86	+1.09	
barrons	te	1.43%	19.16	18.90	+0.27	953,523	19.18	18.86				214.80 million		$4.05 billion	4.49%	$0.22		
bloomberg	te	1.429%	19.160	18.900	0.270	955,349	19.180	18.860		19.66	14.78	214.937mil	16.237	4,118.189mil	4.329	0.215 regular cash	1.180	
boston-com	te	+1.429%	19.16 usd	18.90	+0.2700	955,349	19.18	18.86	18.89	19.66	14.78	214,936,829						
bostonmerchant	te	+1.429%	19.16 usd	18.90	+0.2700	955,349	19.18	18.86	18.89	19.66	14.78	214,936,829						
business-insider	te	+1.429%	19.16 usd	18.90	+0.2700	955,349	19.18	18.86	18.89	19.66	14.78	214,936,829						
chron	te	+1.429%	19.16 usd	18.90	+0.2700	953,523	19.18	18.86	18.89	19.66	14.78	214,936,829						
cio-com	te	+1.43%	19.16 usd	18.90	+0.2700	953,523	19.18	18.86	18.89	19.66	14.78	214,936,829	17.58	4b	4.6	0.86		
cnn-money	te	+1.43%today&rsquo;s change	19.16data as of 4:03pm et	18.90	+0.27	953,223	19.18	18.86	18.89				17.6	$4.1b	4.49%			
easystockalterts	te	1.43%	19.16	18.90	+0.27	953523	19.18	18.86	18.89	19.66	14.78		17.58				1.09	
eresearch-fidelity-com	te	1.43%	19.1600	18.9000	0.2700	953,523	19.1800	18.8601	18.8900	19.6600	14.7800	214,937,000	17.33	$4.06b	4.55%	$0.215000		
finance-abc7-com	te	+1.429%	19.16 usd	18.90	+0.2700	953,523	19.18	18.86	18.89	19.66	14.78	214,936,829						
finance-abc7chicago-com	te	+1.429%	19.16 usd	18.90	+0.2700	953,523	19.18	18.86	18.89	19.66	14.78	214,936,829						
financial-content	te	+1.429%	19.16 usd	18.90	+0.2700	953,523	19.18	18.86	18.89	19.66	14.78	214,936,829						
finapps-forbes-com	te	1.4%	$19.16	18.90	0.27	953,523	19.18	18.86	18.89	19.66	14.78	215 mil	17.6	4 bil	4.5	0.86	1.09	
finviz	te	1.43%	19.16			953,523			18.89	-1.44%	35.79%	214.94m	17.33	4.06b		0.86	1.09	
fool	te	+1.43%	$19.16	$18.90	0.27	953,523	$19.18	$18.86	$18.89	$19.66	$14.78		17.00	$4.12b	5.10%	0.86		
foxbusiness	te		$19.16		+0.27	955,349			$18.89									
google-finance	te	(1.43%)	19.16	18.90	+0.27	953,523.00	19.18	18.86		19.66	14.78	214.94m	17.66	4.12b	4.49	0.22	1.09	
howthemarketworks	te	1.429%	19.16	18.9	0.27	953,523	19.18	18.8601	18.89									
hpcwire	te	+1.429%	19.16 usd	18.90	+0.2700	955,349	19.18	18.86	18.89	19.66	14.78	214,936,829						
insidestocks	te	+1.43%	19.16	18.90	+0.27	953523	19.18	18.86					price earnings ratio: 17.58					
investopedia	te	+1.43 %	$19.16	18.90	+0.27				18.89									
investorguide	te	+1.43%	19.16	18.90	+0.27		19.18	18.8601		19.66	14.78		17.33	4.118b			1.09	
marketintellisearch	te	1.43 %	$19.16	$18.90	0.27	881.80k	$19.18	$18.86	$18.89			214.94m	17.33	4.06b	4.55 %		1.09	
marketwatch	te	+1.43%	$19.16	open: 18.90	+0.27	2,426	$19.18	$18.86	$18.89	$19.66	$15.12		17.54	$4.05b	4.49%	0.22	1.09	
minyanville	te	+1.429%	19.16 usd	18.90	+0.2700	953,523	19.18	18.86	18.89	19.66	14.78	214,936,829						
msn-money	te	+1.43%	19.16	18.90	+0.27	953,523	19.18	18.86	18.89	19.66	14.78	214.94 mil	17.42	4.06 bil	4.55%	0.86	1.09	
nasdaq-com	te	1.43%	$ 19.16		0.27	953,223	$ 19.18	$ 18.8601	$ 18.89	$ 19.66	$ 14.78	214,937,000	17.58	$ 4,118,192,920	4.55 %	$0.860000	$ 1.09	
optimum	te	+1.43%	19.16 ( 4:03 pm edt)	18.90	+0.27	953,223	19.18	18.86	18.89	19.66	14.78	214.94m	17.6	4.1b	4.49	0.86	1.09	
paidcontent	te	+1.429%	19.16 usd	18.90	+0.2700	953,523	19.18	18.86	18.89	19.66	14.78	214,936,829						
pc-quote	te	1.43%	19.16	18.9	0.27	955,349	19.18	18.8601	18.89	19.66	14.78	211,908,142	17.17273	4,060,160,000		0.215		
personal-wealth-biz	te	+1.43%	19.16	18.90		955,349	19.18	18.8601	18.89	19.66	14.78		17.33		4.39	0.83	1.09	
predictwallstreet	te	+1.43%	19.16		+0.27	953,523												
raymond-james	te	1.43	19.16	18.90	0.27	953,523	19.18	18.86	19.16	19.66	14.78		17.42				1.10	
renewable-energy-world	te	+1.429%	19.16 usd	18.90	+0.2700	953,523	19.18	18.86	18.89	19.66	14.78	214,936,829						
screamingmedia	te	+1.43%	$	open: 18.90	+0.27	600	$19.18	$18.86	$18.89	$19.66	$15.12		17.54	$4.05b	4.49%	0.22	1.09	
scroli	te	1.43%	te 19.16	18.90	0.27	0	19.18	18.86	18.89	19.66	14.78		17.66				1.09	
simple-stock-quotes	te	+1.43%	last trade: 19.16		change: 0.270								p/e ratio: 17.33					
smartmoney	te	(1.43%)	19.16	$18.90	0.27	955,349	$19.18	$18.86	$18.89	$19.66	$14.78			4,060,200	4.55%	$0.22		
stocknod	te	+1.429%	19.16 usd	18.90	+0.2700	955,349	19.18	18.86	18.89	19.66	14.78	214,936,829						
stockpickr	te	1.43%	$19.16 0.27 | 1.43%	18.88	0.27	953.52k	19.18	18.86	18.89	19.66	14.78							
stocksmart	te	.0 %	$18.895	17.72	0	236,488	19.16	18.86										
stocktwits	te	1.38%	19.15		+0.26													
streetinsider-com	te	1.43%	19.16	$18.90	+0.27	953,523	$19.18	$18.86	$18.89	$19.66	$14.78		17.58				$1.09	
thecramerreport	te		19.16	18.90	+0.27	953523	19.18	18.8601										
thestree	te	1.43%	$19.16	18.88	0.27	953523	19.18	18.86	18.89	-19.66	14.78	2.14936829e8		4.04726049e9				
tickerspy	te	1.43%	$19.16	18.90	+0.27	953,523	19.18	18.86	18.89	19.66	14.78		17.2	4.0b	4.55%	$0.21		
tmx-quotemedia	te	1.43%	19.160	18.900	0.270	955,349	19.180	18.860	18.890	19.660	14.780	214,936,829	17.30	4,118,189,644	4.553	0.215 usd	1.09	
updown	te	1.43%	$19.16	$18.90	$0.27	953,223	$19.18	$18.86	$18.89	$19.66	$14.78	214.93b	17.11	$4.06b			1.10	
wallstreetsurvivor	te	1.43%	19.16	18.90	0.27	953,523	19.18	18.86		19.66	14.78		17.30	$4b	4.60%	0.82 -	1.11	
yahoo-finance	te	1.43%	19.16	18.90	0.27	953,523	19.18	18.86	18.89	19.66	14.78		17.58	4.12b	4.60%	0.86	1.09	
ycharts-com	te	+1.38%	19.15		+0.26					19.66	14.78		17.57	4.12b	4.54%		1.09	
zacks	te	(1.43%)	19.16		0.27	vol.  953,523	19.18	18.86		19.66	14.78		16.01	4.06 b	4.55	0.86	1.18	
advfn	klac	2.40	41.45	40.53	0.97	1732725	41.631	40.21										
barchart	klac	+2.40%	41.45	40.53	+0.97	1,595,590	41.63	40.21	40.48	51.54	26.05		9.69	$6.93 b	2.52%	$1.00	+3.88	
barrons	klac	2.40%	41.45	40.53	+0.97	1.730m	41.631	40.53				173.03 million		$6.67 billion	2.41%	$0.25		
bloomberg	klac	2.396%	41.450	40.530	0.970	1,732,725	41.631	40.210		51.83	26.69	167.903mil	10.209	6,959.581mil	2.408	0.250 regular cash	4.060	
boston-com	klac	+2.396%	41.45 usd	40.53	+0.9700	1,729,943	41.63	40.21	40.48	51.83	26.69	167,903,024						
bostonmerchant	klac	+2.396%	41.45 usd	40.53	+0.9700	1,729,943	41.63	40.21	40.48	51.83	26.69	167,903,024						
business-insider	klac	+2.396%	41.45 usd	40.53	+0.9700	1,729,943	41.63	40.21	40.48	51.83	26.69	167,903,024						
chron	klac	+2.396%	41.45 usd	40.53	+0.9700	1,729,013	41.63	40.21	40.48	51.83	26.69	167,903,024						
cio-com	klac	+2.40%	41.45 usd	40.53	+0.9700	1,729,013	41.63	40.21	40.48	51.83	26.69	167,903,024	10.68	7b	2.6	1		
cnn-money	klac	+2.40%today&rsquo;s change	41.45data as of 4:00pm et	40.53	+0.97	1,729,795	41.63	40.21	40.48				10.7	$7.0b	2.41%			
easystockalterts	klac	2.39%	41.45	40.53	+0.97	1729013	41.63	40.21	40.48	51.83	26.69		10.68				3.88	
eresearch-fidelity-com	klac	2.40%	41.4500	40.5300	0.9700	1,731,795	41.6310	40.2100	40.4800	51.8300	26.6900	167,903,000	10.43	$6.80b	2.47%	$0.250000		
finance-abc7-com	klac	+2.396%	41.45 usd	40.53	+0.9700	1,729,013	41.63	40.21	40.48	51.83	26.69	167,903,024						
finance-abc7chicago-com	klac	+2.396%	41.45 usd	40.53	+0.9700	1,729,013	41.63	40.21	40.48	51.83	26.69	167,903,024						
financial-content	klac	+2.396%	41.45 usd	40.53	+0.9700	1,729,013	41.63	40.21	40.48	51.83	26.69	167,903,024						
finapps-forbes-com	klac	2.4%	$41.45	40.53	0.97	1,731,795	41.63	40.21	40.48	51.83	26.69	168 mil	10.7	7 bil	2.4	1.00	3.88	
finviz	klac	2.40%	41.45			1,731,795			40.48	-19.57%	58.04%	167.90m	10.41	6.80b		1.00	3.89	
fool	klac	+2.40%	$41.45	$40.53	0.97	1,731,795	$41.63	$40.21	$40.48	$51.83	$26.69		10.20	$6.96b	2.00%	1.00		
foxbusiness	klac		$41.45		+0.97	1,734,220			$40.48									
google-finance	klac	(2.40%)	41.45	40.53	+0.97	1.73m	41.63	40.21		51.83	26.69	167.90m	10.66	6.96b	2.41	0.25	3.89	
howthemarketworks	klac	2.396%	41.45	40.53	0.97	1,729,013	41.631	40.21	40.48									
hpcwire	klac	+2.396%	41.45 usd	40.53	+0.9700	1,729,013	41.63	40.21	40.48	51.83	26.69	167,903,024						
insidestocks	klac	+2.40%	41.45	40.53	+0.97	1498297	41.63	40.21					price earnings ratio: 10.11					
investopedia	klac	+2.47 %	$41.48	40.53	+1.00				40.48									
investorguide	klac	+2.40%	41.45	40.50	+0.97		41.631	40.21		51.83	26.73		10.41	6.960b			3.89	
marketintellisearch	klac	2.35 %	$41.43	$40.53	0.95	1707.10k	$41.63	$40.21	$40.48			167.90m	10.41	6.80b	2.47 %		3.89	
marketwatch	klac	+2.40%	$41.28	open: 40.53	+0.97	4,538	$41.63	$40.53	$40.48	$51.83	$27.02		10.72	$6.67b	2.41%	0.25	3.87	
minyanville	klac	+2.396%	41.45 usd	40.53	+0.9700	1,729,013	41.63	40.21	40.48	51.83	26.69	167,903,024						
msn-money	klac	+2.40%	41.45	40.53	+0.97	1.73 mil	41.63	40.21	40.48	51.83	26.69	167.90 mil	10.66	6.8 bil	2.47%	1.00	3.89	
nasdaq-com	klac	2.4%	$ 41.45	$ 40.53	0.97	1,731,795	$ 41.631	$ 40.21	$ 40.48	$ 51.83	$ 26.69	167,903,000	10.68	$ 6,959,579,350	2.47 %	$1.000000	$ 3.88	
optimum	klac	+2.47%	41.48 ( 4:00 pm edt)	40.53	+1.00	1,718,634	41.63	40.21	40.48	51.83	26.69	167.90m	10.7	7.0b	2.41	1.00	3.88	
paidcontent	klac	+2.396%	41.45 usd	40.53	+0.9700	1,729,013	41.63	40.21	40.48	51.83	26.69	167,903,024						
pc-quote	klac	2.40%	41.45	40.53	0.97	1,734,220	41.631	40.21	40.48	51.83	26.69	163,973,785	10.40617	6,796,713,000		0.25		
personal-wealth-biz	klac	+2.40%	41.45	40.50		1,734,220	41.631	40.21	40.48	51.83	26.73		10.41		1.85	0.75	3.89	
predictwallstreet	klac	+2.40%	41.45		+0.97	1,731,795												
raymond-james	klac	2.40	41.45	40.53	0.97	1,731,795	41.63	40.21	41.45	51.83	26.69		10.47				3.96	
renewable-energy-world	klac	+2.396%	41.45 usd	40.53	+0.9700	1,729,013	41.63	40.21	40.48	51.83	26.69	167,903,024						
screamingmedia	klac	+2.40%	$	open: 40.53	+0.97	4,538	$41.63	$40.53	$40.48	$51.83	$27.02		10.72	$6.67b	2.41%	0.25	3.87	
scroli	klac	2.40%	klac 41.45	40.53	0.97	0	41.63	40.21	40.48	51.83	26.69		10.66				3.89	
simple-stock-quotes	klac	+2.40%	last trade: 41.45		change: 0.970								p/e ratio: 10.41					
smartmoney	klac	(2.40%)	41.45	$40.53	0.97	1,733,720	$41.63	$40.21	$40.48	$51.83	$26.69			6,796,700	2.47%	$0.25		
stocknod	klac	+2.396%	41.45 usd	40.53	+0.9700	1,730,938	41.63	40.21	40.48	51.83	26.69	167,903,024						
stockpickr	klac	2.40%	$41.45 0.97 | 2.40%	40.53	0.97	1.73m	41.63	40.21	40.48	51.83	26.69							
stocksmart	klac	.0 %	$41.395	39.14	0	410,349	43.43	41.23										
stocktwits	klac	2.45%	41.47		+0.99													
streetinsider-com	klac	2.40%	41.45	$40.53	+0.97	1,729,013	$41.63	$40.21	$40.48	$51.83	$26.69		10.68				$3.88	
thecramerreport	klac		41.45	40.50	+0.97	1731795	41.631	40.21										
thestree	klac	2.4%	$41.45	40.53	0.97	1731795	41.63	40.21	40.48	-51.83	26.69	1.67903024e8		6.672466174e9				
tickerspy	klac	2.40%	$41.45	40.53	+0.97	1,729,795	41.63	40.21	40.48	51.83	26.69		10.4	6.7b	2.47%	$0.25		
tmx-quotemedia	klac	2.40%	41.450	40.530	0.970	1,729,855	41.631	40.210	40.480	51.830	26.690	167,903,024	10.40	6,959,580,345	2.470	0.250 usd	3.88	
updown	klac	2.40%	$41.45	$40.53	$0.97	1,729,795	$41.63	$40.21	$40.48	$51.83	$26.69		10.23	$6.79b				
wallstreetsurvivor	klac	2.40%	41.45	40.53	0.97	1,729,013	41.63	40.21		51.83	26.69		10.40	$7b	2.50%	0.60 -	1.23	
yahoo-finance	klac	2.40%	41.45	40.50	0.97	1,731,795	41.63	40.21	40.48	51.83	26.69		10.66	6.96b	2.50%	1.00	3.89	
ycharts-com	klac	+2.45%	41.47		+0.99					51.83	26.69		10.72	6.93b	2.44%		3.87	
zacks	klac	(2.40%)	41.45		0.97	vol.  1,731,795	41.63	40.21		51.83	26.69		9.87	6.80 b	2.47	1.00	4.1	
advfn	fst	1.76	27.18	26.6	0.47	1604370	27.25	26.14										
barchart	fst	+1.76%	27.18	26.60	+0.47	1,604,370	27.25	26.14	26.71	40.23	24.56		16.08	$3.09 b			+1.01	
barrons	fst	1.76%	27.18	26.60	+0.47	1.579m	27.25	26.14				111.50 million		$2.98 billion	fst has not issued dividends in more than 1 year.			
bloomberg	fst	1.760%	27.180	26.600	0.470	1,604,370	27.250	26.140		40.23	24.56	113.637mil	19.141	3,088.650mil			1.420	
boston-com	fst	+1.760%	27.18 usd	26.60	+0.4700	1,604,370	27.25	26.14	26.71	40.23	24.56	113,636,861						
bostonmerchant	fst	+1.760%	27.18 usd	26.60	+0.4700	1,604,370	27.25	26.14	26.71	40.23	24.56	113,636,861						
business-insider	fst	+1.760%	27.18 usd	26.60	+0.4700	1,604,370	27.25	26.14	26.71	40.23	24.56	113,636,861						
chron	fst	+1.760%	27.18 usd	26.60	+0.4700	1,604,370	27.25	26.14	26.71	40.23	24.56	113,636,861						
cio-com	fst	+1.76%	27.18 usd	26.60	+0.4700	1,604,370	27.25	26.14	26.71	40.23	24.56	113,636,861	27.18	3b				
cnn-money	fst	+1.76%	27.18	26.60	+0.47	1,604,370	27.25	26.14	26.71				27.2	$3.1b				
easystockalterts	fst	1.77%	27.18	26.60	+0.47	1580603	27.25	26.14	26.71	40.23	24.56		27.18				1.00	
eresearch-fidelity-com	fst	1.76%	27.1800	26.6000	0.4700	1,604,370	27.2500	26.1400	26.7100	40.2300	24.5600	113,637,000	26.71	$3.04b				
finance-abc7-com	fst	+1.760%	27.18 usd	26.60	+0.4700	1,604,370	27.25	26.14	26.71	40.23	24.56	113,636,861						
finance-abc7chicago-com	fst	+1.760%	27.18 usd	26.60	+0.4700	1,604,370	27.25	26.14	26.71	40.23	24.56	113,636,861						
financial-content	fst	+1.760%	27.18 usd	26.60	+0.4700	1,604,370	27.25	26.14	26.71	40.23	24.56	113,636,861						
finapps-forbes-com	fst	1.8%	$27.18	26.60	0.47	1,604,370	27.25	26.14	26.71	40.23	24.56	114 mil	27.2	3 bil	0.0	0.00	1.00	
finviz	fst	1.76%	27.18			1,604,528			26.71	-32.44%	10.67%	113.64m	26.45	3.04b			1.01	
fool	fst	+1.76%	$27.18	$26.60	0.47	1,580,603	$27.25	$26.14	$26.71	$40.23	$24.56		26.20	$3.09b				
foxbusiness	fst		$27.18		+0.47	1,605,285			$26.71									
google-finance	fst	(1.76%)	27.18	26.60	+0.47	1.60m	27.25	26.14		40.23	24.56	113.64m	26.93	3.09b			1.01	
howthemarketworks	fst	1.76%	27.18	26.6	0.47	1,604,370	27.25	26.14	26.71									
hpcwire	fst	+1.760%	27.18 usd	26.60	+0.4700	1,604,370	27.25	26.14	26.71	40.23	24.56	113,636,861						
insidestocks	fst	+1.76%	27.18	26.60	+0.47	1604370	27.25	26.14					price earnings ratio: 19.14					
investopedia	fst	+1.76 %	$27.18	26.60	+0.47				26.71									
investorguide	fst	+1.76%	27.18	26.60	+0.47		27.25	26.14		40.23	24.56		26.39	3.027b			1.012	
marketintellisearch	fst	1.76 %	$27.18	$26.60	0.47	1573.10k	$27.25	$26.14	$26.71			113.64m	26.45	3.04b	0.0 %		1.01	
marketwatch	fst	+1.76%	$27.19	open: 26.60	+0.47	24,495	$27.25	$26.14	$26.71	$40.23	$24.56		26.31	$2.98b			1.03	
minyanville	fst	+1.760%	27.18 usd	26.60	+0.4700	1,604,370	27.25	26.14	26.71	40.23	24.56	113,636,861						
msn-money	fst	+1.76%	27.18	26.60	+0.47	1.6 mil	27.25	26.14	26.71	40.23	24.56	113.64 mil	27.18	3.04 bil			1.01	
nasdaq-com	fst	1.76%	$ 27.18		0.47	1,580,603	$ 27.25	$ 26.14	$ 26.71	$ 40.23	$ 24.56	113,637,000	26.91	$ 3,088,653,660			$ 1.01	
optimum	fst	+1.76%	27.18 ( 4:00 pm edt)	26.60	+0.47	1,580,603	27.25	26.14	26.71	40.23	24.56	113.64m	27.2	3.1b			1.00	
paidcontent	fst	+1.760%	27.18 usd	26.60	+0.4700	1,604,370	27.25	26.14	26.71	40.23	24.56	113,636,861						
pc-quote	fst	1.76%	27.18	26.6	0.47	1,605,285	27.25	26.14	26.71	40.23	24.56	111,648,392	26.71	3,034,603,000				
personal-wealth-biz	fst	+1.76%	27.18	26.60		1,605,285	27.25	26.14	26.71	40.23	24.56		26.39			0.00	1.012	
predictwallstreet	fst	+1.76%	27.18		+0.47	1,604,370												
raymond-james	fst	1.76	27.18	26.60	0.47	1,604,370	27.25	26.14	27.18	40.23	24.56		26.91				1.01	
renewable-energy-world	fst	+1.760%	27.18 usd	26.60	+0.4700	1,604,370	27.25	26.14	26.71	40.23	24.56	113,636,861						
screamingmedia	fst	+1.76%	$	open: 26.60	+0.47	24,495	$27.25	$26.14	$26.71	$40.23	$24.56		26.31	$2.98b			1.03	
scroli	fst	%	fst			0												
simple-stock-quotes	fst	+1.76%	last trade: 27.18		change: 0.470								p/e ratio: 26.39					
smartmoney	fst	(1.76%)	27.18	$26.60	0.47	1,604,370	$27.25	$26.14	$26.71	$40.23	$24.56			3,035,200	0.00%	$0.00		
stocknod	fst	+1.760%	27.18 usd	26.60	+0.4700	1,604,370	27.25	26.14	26.71	40.23	24.56	113,636,861						
stockpickr	fst	1.76%	$27.18 0.47 | 1.76%	26.60	0.47	1.60m	27.25	26.14	26.71	40.23	24.56							
stocksmart	fst	.0 %	$30.04	38	0	244,001	31.395	29.95										
stocktwits	fst	1.72%	27.17		+0.46													
streetinsider-com	fst	1.76%	27.18	$26.60	+0.47	1,604,370	$27.25	$26.14	$26.71	$40.23	$24.56		27.18				$1.00	
thecramerreport	fst		27.18	26.60	+0.47	1604370	27.25	26.14										
thestree	fst	1.76%	$27.18	26.6	0.47	1604370	27.25	26.14	26.71	-40.23	24.56	1.13636861e8		2.978422127e9				
tickerspy	fst	1.76%	$27.18	26.60	+0.47	1,604,370	27.25	26.14	26.71	40.23	24.56		26.7	3.0b	0.00%	$0.00		
tmx-quotemedia	fst	1.76%	27.180	26.600	0.470	1,605,285	27.250	26.140	26.710	40.230	24.560	113,636,861	26.70	3,088,649,882			1.00	
updown	fst	1.76%	$27.18	$26.60	$0.47	1,578,918	$27.25	$26.14	$26.71	$40.23	$24.56	113.63b	25.78	$3.03b			1.04	
wallstreetsurvivor	fst	1.76%	27.18	26.60	0.47	1,604,370	27.25	26.14		40.23	24.56		26.70	$3b			2.00	
yahoo-finance	fst	1.76%	27.18	26.60	0.47	1,604,528	27.25	26.14	26.71	40.23	24.56		26.86	3.03b			1.01	
ycharts-com	fst	+1.80%	27.17		+0.48					40.23	24.56		27.17	3.09b	0.00%		1.00	
zacks	fst	(1.76%)	27.18		0.47	vol.  1,604,370	27.25	26.14		40.23	24.56		16.39	3.03 b	0.00	0.00	1.63	
advfn	belfb	0.83	21.87	21.57	0.18	17071	22.0	21.2										
barchart	belfb	+0.83%	21.87	21.57	+0.18	21,193	22.00	21.20	21.69	26.68	16.05		10.42	$47.46 m	1.32%	$0.28	+1.44	
barrons	belfb	0.83%	21.87	21.57	+0.18	16,562	22.00	21.20				11.68 million		$252.08 million	1.28%	$0.07		
bloomberg	belfb	0.830%	21.870	21.570	0.180	17,071	22.000	21.200		26.77	16.27	9.520mil	8.644	258.737mil	1.281	0.070 regular cash	2.530	
boston-com	belfb	+0.8299%	21.87 usd	21.57	+0.1800	16,971	22.00	21.20	21.69	26.77	16.27	9,519,543						
bostonmerchant	belfb	+0.8299%	21.87 usd	21.57	+0.1800	16,971	22.00	21.20	21.69	26.77	16.27	9,519,543						
business-insider	belfb	+0.8299%	21.87 usd	21.57	+0.1800	16,971	22.00	21.20	21.69	26.77	16.27	9,519,543						
chron	belfb	+0.8299%	21.87 usd	21.57	+0.1800	16,971	22.00	21.20	21.69	26.77	16.27	9,519,543						
cio-com	belfb	+0.83%	21.87 usd	21.57	+0.1800	16,971	22.00	21.20	21.69	26.77	16.27	9,519,543	15.19	208m	1.3	0.28		
cnn-money	belfb	+0.83%	21.87	21.57	+0.18	16,671	22.00	21.20	21.69				15.2	$208.2m	1.28%			
easystockalterts	belfb	0.83%	21.87	21.57	+0.18	16971	22.00	21.20	21.69	26.77	16.27		15.19				1.44	
eresearch-fidelity-com	belfb	0.83%	21.8700	21.5700	0.1800	17,071	22.0000	21.2000	21.6900	26.7700	16.2700	9,520,000	15.06	$206.49m	1.29%	$0.070000		
finance-abc7-com	belfb	+0.8299%	21.87 usd	21.57	+0.1800	16,971	22.00	21.20	21.69	26.77	16.27	9,519,543						
finance-abc7chicago-com	belfb	+0.8299%	21.87 usd	21.57	+0.1800	16,971	22.00	21.20	21.69	26.77	16.27	9,519,543						
financial-content	belfb	+0.8299%	21.87 usd	21.57	+0.1800	16,971	22.00	21.20	21.69	26.77	16.27	9,519,543						
finapps-forbes-com	belfb	0.8%	$21.87	21.57	0.18	17,071	22.00	21.20	21.69	26.77	16.27	10 mil	15.0	208 mil	1.3	0.28	1.46	
finviz	belfb	0.83%	21.87			17,071			21.69	-18.02%	36.33%	11.69m	15.06	253.56m		0.28	1.44	
fool	belfb	+0.83%	$21.87	$21.57	0.18	17,071	$22.00	$21.20	$21.69	$26.77	$16.27		14.80	$255.76m	1.50%	0.28		
foxbusiness	belfb		$21.87		+0.18	18,561			$21.69									
google-finance	belfb	(0.83%)	21.87	21.57	+0.18	17,071.00	22.00	21.20		26.77	16.27	11.75m	15.17	257.03m	1.10	0.06	1.44	
howthemarketworks	belfb	0.83%	21.87	21.57	0.18	16,971	22	21.2	21.69									
hpcwire	belfb	+0.8299%	21.87 usd	21.57	+0.1800	16,971	22.00	21.20	21.69	26.77	16.27	9,519,543						
insidestocks	belfb	+0.83%	21.87	21.57	+0.18	16071	22.00	21.20										
investopedia	belfb	+0.83 %	$21.87	21.57	+0.18				21.69									
investorguide	belfb	+0.83%	21.87	21.64	+0.18		22.00	21.27		26.77	16.27		14.91	255.7m			1.455	
marketintellisearch	belfb	0.83 %	$21.87	$21.57	0.18	16.50k	$22.00	$21.20	$21.69			11.69m	15.06	0.25b	1.29 %		1.44	
marketwatch	belfb	+0.83%	$21.87	open: 21.57	+0.18	1,763	$22.00	$21.20	$21.69	$26.77	$16.27		15.18	$252.08m	1.28%	0.07	1.44	
minyanville	belfb	+0.8299%	21.87 usd	21.57	+0.1800	16,971	22.00	21.20	21.69	26.77	16.27	9,519,543						
msn-money	belfb	+0.83%	21.87	21.57	+0.18	17,071	22.00	21.20	21.69	26.77	16.27		18.53					
nasdaq-com	belfb	0.83%	$ 21.87	$ 21.57	0.18	17,071	$ 22	$ 21.20	$ 21.69	$ 26.77	$ 16.27	9,520,000	15.19	$ 208,202,400	1.29 %	$0.280000	$ 1.44	
optimum	belfb	+0.83%	21.87 ( 4:00 pm edt)	21.57	+0.18	16,971	22.00	21.20	21.69	26.77	16.27	9.52m	15.2	208.2m	1.28	0.28	1.44	
paidcontent	belfb	+0.8299%	21.87 usd	21.57	+0.1800	16,971	22.00	21.20	21.69	26.77	16.27	9,519,543						
pc-quote	belfb	0.83%	21.87	21.57	0.18	18,561	22.0	21.2	21.69	26.77	16.27	9,448,587	18.38136	206,641,000		0.07		
personal-wealth-biz	belfb	+0.83%	21.87	21.64		18,561	22.00	21.20	21.69	26.77	16.27		14.91		1.29	0.28	1.455	
predictwallstreet	belfb	+0.83%	21.87		+0.18	17,071												
raymond-james	belfb	0.83	21.87	21.57	0.18	17,071	22.00	21.20	21.87	26.77	16.27		15.19				1.44	
renewable-energy-world	belfb	+0.8299%	21.87 usd	21.57	+0.1800	16,971	22.00	21.20	21.69	26.77	16.27	9,519,543						
screamingmedia	belfb	+0.83%	$	open: 21.57	+0.18	1,890	$22.00	$21.20	$21.69	$26.77	$16.27		15.18	$252.08m	1.28%	0.07	1.44	
scroli	belfb	%	belfb			0												
simple-stock-quotes	belfb	+0.83%	last trade: 21.87		change: 0.180								p/e ratio: 14.91					
smartmoney	belfb	(0.83%)	21.87	$21.57	0.18	17,071	$22.00	$21.20	$21.69	$26.77	$16.27			206,500	1.29%	$0.07		
stocknod	belfb	+0.8299%	21.87 usd	21.57	+0.1800	16,971	22.00	21.20	21.69	26.77	16.27	9,519,543						
stockpickr	belfb	0.83%	$21.87 0.18 | 0.83%	21.57	0.18	17.07k	22.00	21.20	21.69	26.77	16.27							
stocksmart	belfb	.0 %	$19.55	23.89	0	22	19.55	19.55										
stocktwits	belfb	0.78%	21.86		+0.17													
streetinsider-com	belfb	0.83%	21.87	$21.57	+0.18	16,971	$22.00	$21.20	$21.69	$26.77	$16.27		15.19				$1.44	
thecramerreport	belfb		21.87	21.64	+0.18	17071	22.00	21.20										
thestree	belfb	0.83%	$21.87	21.57	0.18	17071	22.0	21.2	21.69	-26.77	16.27	1.1694455e7		2.02385484e8				
tickerspy	belfb	0.83%	$21.87	21.57	+0.18	17,071	22.00	21.20	21.69	26.77	16.27		18.4	253.6m	1.29%	$0.07		
tmx-quotemedia	belfb	0.83%	21.870	21.570	0.180	18,561	22.000	21.200	21.690	26.770	16.270	11,694,455	15.10	255,757,731	1.291	0.070 usd	1.44	
updown	belfb	0.83%	$21.87	$21.57	$0.18	16,562	$22.00	$21.20	$21.69	$26.77	$16.27	11.69b	14.91	$254m			1.45	
wallstreetsurvivor	belfb	0.83%	21.87	21.57	0.18	16,971	22.00	21.20		26.77	16.27		15.10	$206m	1.30%	0.28 -	1.17	
yahoo-finance	belfb	0.83%	21.87	21.64	0.18	17,071	22.00	21.20	21.69	26.77	16.27		15.03	255.75m	1.30%	0.28	1.46	
ycharts-com	belfb	+0.78%	21.86		+0.17					26.77	16.27		7.67	47.44m	1.39%		2.85	
zacks	belfb	(0.83%)	21.87		0.18	vol.  17,071	22.00	21.20		26.77	16.27		10.63	47.18 m	1.29	0.28	2.04	
advfn	sptn	0.15	19.56	19.54	0.03	175847	19.63	19.49										
barchart	sptn	+0.15%	19.56	19.54	+0.03	188,053	19.63	19.49	19.53	19.81	12.59		13.98	$442.84 m	1.34%	$0.26	+1.42	
barrons	sptn	0.15%	19.56	19.54	+0.03	175,607	19.63	19.49				22.69 million		$443.68 million	1.33%	$0.06		
bloomberg	sptn	0.154%	19.560	19.540	0.030	175,747	19.630	19.490		19.81	12.76	22.835mil	13.490	446.651mil	1.099	0.065 regular cash	1.450	
boston-com	sptn	+0.1536%	19.56 usd	19.54	+0.0300	175,747	19.63	19.49	19.53	19.57	12.76	22,584,538						
bostonmerchant	sptn	+0.1536%	19.56 usd	19.54	+0.0300	175,747	19.63	19.49	19.53	19.57	12.76	22,584,538						
business-insider	sptn	+0.1536%	19.56 usd	19.54	+0.0300	175,747	19.63	19.49	19.53	19.57	12.76	22,584,538						
chron	sptn	+0.1536%	19.56 usd	19.54	+0.0300	175,747	19.63	19.49	19.53	19.57	12.76	22,584,538						
cio-com	sptn	+0.15%	19.56 usd	19.54	+0.0300	175,747	19.63	19.49	19.53	19.57	12.76	22,584,538	13.68	442m	1.4	0.26		
cnn-money	sptn	+0.15%	19.56	19.54	+0.03	172,434	19.63	19.49	19.53				13.7	$441.8m	1.33%			
easystockalterts	sptn	0.15%	19.56	19.54	+0.03	175607	19.63	19.49	19.53	19.81	12.76		13.68				1.43	
eresearch-fidelity-com	sptn	0.15%	19.5600	19.5400	0.0300	175,747	19.6300	19.4900	19.5300	19.8100	12.7550	22,835,000	13.66	$445.97m	1.33%	$0.065000		
finance-abc7-com	sptn	+0.1536%	19.56 usd	19.54	+0.0300	175,607	19.63	19.49	19.53	19.57	12.76	22,584,538						
finance-abc7chicago-com	sptn	+0.1536%	19.56 usd	19.54	+0.0300	175,607	19.63	19.49	19.53	19.57	12.76	22,584,538						
financial-content	sptn	+0.1536%	19.56 usd	19.54	+0.0300	175,607	19.63	19.49	19.53	19.57	12.76	22,584,538						
finapps-forbes-com	sptn	0.2%	$19.56	19.54	0.03	175,607	19.63	19.49	19.53	19.81	12.75	23 mil	13.8	447 mil	1.3	0.26	1.42	
finviz	sptn	0.15%	19.56			175,607			19.53	-1.26%	55.41%	22.58m	13.66	440.99m		0.26	1.43	
fool	sptn	+0.15%	$19.56	$19.54	0.03	175,607	$19.63	$19.49	$19.53	$19.81	$12.76		13.70	$441.75m	1.40%	0.26		
foxbusiness	sptn		$19.56		+0.03	176,634			$19.53									
google-finance	sptn	(0.15%)	19.56	19.54	+0.03	175,607.00	19.63	19.49		19.81	12.76	22.58m	13.64	441.75m	1.33	0.06	1.43	
howthemarketworks	sptn	0.154%	19.56	19.54	0.03	171,334	19.63	19.49	19.53									
hpcwire	sptn	+0.1536%	19.56 usd	19.54	+0.0300	175,747	19.63	19.49	19.53	19.57	12.76	22,584,538						
insidestocks	sptn	+0.15%	19.56	19.54	+0.03	162944	19.63	19.49					price earnings ratio: 14.28					
investopedia	sptn	+0.15 %	$19.56	19.54	+0.03				19.53									
investorguide	sptn	+0.15%	19.56	19.54	+0.03		19.63	19.49		19.81	12.76		13.75	441.7m			1.42	
marketintellisearch	sptn	0.15 %	$19.56	$19.54	0.03	166.30k	$19.54	$19.49	$19.53			22.58m	13.66	0.44b	1.33 %		1.43	
marketwatch	sptn	+0.15%	$19.56	open: 19.54	+0.03	3,473	$19.63	$19.49	$19.53	$19.81	$12.76		13.65	$443.68m	1.33%	0.07	1.43	
minyanville	sptn	+0.1536%	19.56 usd	19.54	+0.0300	175,607	19.63	19.49	19.53	19.57	12.76	22,584,538						
msn-money	sptn	+0.15%	19.56	19.54	+0.03	175,607	19.63	19.49	19.53	19.81	12.76	22.83 mil	13.68	445.97 mil	1.33%	0.26	1.42	
nasdaq-com	sptn	0.15%	$ 19.56	$ 19.54	0.03	175,607	$ 19.63	$ 19.49	$ 19.53	$ 19.81	$ 12.755	22,585,000	13.77	$ 441,762,600	1.33 %	$0.260000	$ 1.42	
optimum	sptn	+0.15%	19.56 ( 4:30 pm edt)	19.54	+0.03	175,607	19.63	19.49	19.53	19.81	12.76	22.58m	13.7	441.8m	1.33	0.26	1.43	
paidcontent	sptn	+0.1536%	19.56 usd	19.54	+0.0300	175,607	19.63	19.49	19.53	19.57	12.76	22,584,538						
pc-quote	sptn	0.15%	19.56	19.54	0.03	175,747	19.63	19.49	19.53	19.81	12.76	22,799,980	13.65734	445,968,000		0.065		
personal-wealth-biz	sptn	+0.15%	19.56	19.54		176,634	19.63	19.49	19.53	19.81	12.76		13.75		1.10	0.215	1.42	
predictwallstreet	sptn	+0.15%	19.56		+0.03	175,607												
raymond-james	sptn	0.15	19.56	19.54	0.03	175,607	19.63	19.49	19.56	19.81	12.76		13.58				1.44	
renewable-energy-world	sptn	+0.1536%	19.56 usd	19.54	+0.0300	175,607	19.63	19.49	19.53	19.57	12.76	22,584,538						
screamingmedia	sptn	+0.15%	$	open: 19.54	+0.03	3,473	$19.63	$19.49	$19.53	$19.81	$12.76		13.65	$443.68m	1.33%	0.07	1.43	
scroli	sptn	%	sptn			0												
simple-stock-quotes	sptn	+0.15%	last trade: 19.56		change: 0.030								p/e ratio: 13.75					
smartmoney	sptn	(0.15%)	19.56	$19.54	0.03	175,747	$19.63	$19.49	$19.53	$19.81	$12.76			441,100	1.33%	$0.07		
stocknod	sptn	+0.1536%	19.56 usd	19.54	+0.0300	175,747	19.63	19.49	19.53	19.57	12.76	22,584,538						
stockpickr	sptn	0.15%	$19.56 0.03 | 0.15%	19.54	0.03	175.61k	19.63	19.49	19.53	19.81	12.76							
stocksmart	sptn	.0 %	$18.91	17.13	0	57,410	19	18.38										
stocktwits	sptn	0.15%	19.56		+0.03													
streetinsider-com	sptn	0.15%	19.56	$19.54	+0.03	175,747	$19.63	$19.49	$19.53	$19.81	$12.76		13.68				$1.43	
thecramerreport	sptn		19.56	19.54	+0.03	175747	19.63	19.49										
thestree	sptn	0.15%	$19.56	19.54	0.03	175607	19.63	19.49	19.53	-19.81	12.76	2.2584538e7		4.38817573e8				
tickerspy	sptn	0.15%	$19.56	19.54	+0.03	175,747	19.63	19.49	19.53	19.81	12.76		13.7	441.0m	1.33%	$0.07		
tmx-quotemedia	sptn	0.15%	19.560	19.540	0.030	176,634	19.630	19.490	19.530	19.810	12.755	22,584,538	13.80	441,753,563	1.331	0.065 usd	1.42	
updown	sptn	0.15%	$19.56	$19.54	$0.03	167,717	$19.63	$19.49	$19.53	$19.81	$12.76	22.58b	13.66	$441m			1.43	
wallstreetsurvivor	sptn	0.15%	19.56	19.54	0.03	171,334	19.63	19.49		19.81	12.76		13.80	$441m	1.30%	0.20 -	1.42	
yahoo-finance	sptn	0.15%	19.56	19.54	0.03	175,607	19.63	19.49	19.53	19.81	12.76		13.77	441.74m	1.30%	0.26	1.42	
ycharts-com	sptn	+0.15%	19.56		+0.03					19.81	12.76		13.77	442.84m	1.40%		1.42	
zacks	sptn	(0.15%)	19.56		0.03	vol.  175,607	19.63	19.49		19.81	12.76		14.05	445.97 m	1.33	0.26	1.39	
advfn	fsp	2.48	13.23	12.95	0.32	236240	13.28	12.87										
barchart	fsp	+2.48%	13.23	12.95	+0.32	236,680	13.28	12.87	12.91	15.63	10.54		15.40	$1.08 b	5.95%	$0.76	+0.50	
barrons	fsp	2.48%	13.23	12.95	+0.32	223,444	13.28	12.87				79.83 million		$1.04 billion	5.74%	$0.19		
bloomberg	fsp	2.479%	13.230	12.950	0.320	236,680	13.280	12.870		15.63	10.99	81.437mil		1,077.417mil	5.749	0.190 regular cash		
boston-com	fsp	+2.479%	13.23 usd	12.95	+0.3200	236,680	13.28	12.87	12.91	15.63	10.99	81,437,405						
bostonmerchant	fsp	+2.479%	13.23 usd	12.95	+0.3200	236,680	13.28	12.87	12.91	15.63	10.99	81,437,405						
business-insider	fsp	+2.479%	13.23 usd	12.95	+0.3200	236,680	13.28	12.87	12.91	15.63	10.99	81,437,405						
chron	fsp	+2.479%	13.23 usd	12.95	+0.3200	236,680	13.28	12.87	12.91	15.63	10.99	81,437,405						
cio-com	fsp	+2.48%	13.23 usd	12.95	+0.3200	236,680	13.28	12.87	12.91	15.63	10.99	81,437,405	60.14	1b	6.2	0.76		
cnn-money	fsp	+2.48%today&rsquo;s change	13.23data as of 4:00pm et	12.95	+0.32	236,240	13.28	12.87	12.91				60.1	$1.1b	5.74%			
easystockalterts	fsp	2.47%	13.23	12.95	+0.32	236680	13.28	12.87	12.91	15.63	10.99		60.14				0.22	
eresearch-fidelity-com	fsp	2.48%	13.2300	12.9500	0.3200	236,680	13.2800	12.8700	12.9100	15.6299	10.9900	81,437,000	56.13	$1.05b	5.89%	$0.190000		
finance-abc7-com	fsp	+2.479%	13.23 usd	12.95	+0.3200	236,680	13.28	12.87	12.91	15.63	10.99	81,437,405						
finance-abc7chicago-com	fsp	+2.479%	13.23 usd	12.95	+0.3200	236,680	13.28	12.87	12.91	15.63	10.99	81,437,405						
financial-content	fsp	+2.479%	13.23 usd	12.95	+0.3200	236,680	13.28	12.87	12.91	15.63	10.99	81,437,405						
finapps-forbes-com	fsp	2.5%	$13.23	12.95	0.32	236,680	13.28	12.87	12.91	15.62	10.99	81 mil	26.5	1 bil	5.7	0.76	0.50	
finviz	fsp	2.48%	13.23			236,680			12.91	-14.18%	27.29%	81.44m	56.13	1.05b		0.76	0.23	
fool	fsp	+2.48%	$13.23	$12.95	0.32	236,240	$13.28	$12.87	$12.91	$15.63	$10.99		25.10	$1.08b	6.00%	0.76		
foxbusiness	fsp		$13.23		+0.32	239,454			$12.91									
google-finance	fsp	(2.48%)	13.23	12.95	+0.32	236,680.00	13.28	12.87		15.63	10.99	81.44m	58.17	1.08b	5.74	0.19	0.23	
howthemarketworks	fsp	2.479%	13.23	12.95	0.32	223,444	13.28	12.87	12.91									
hpcwire	fsp	+2.479%	13.23 usd	12.95	+0.3200	236,680	13.28	12.87	12.91	15.63	10.99	81,437,405						
insidestocks	fsp	+2.48%	13.23	12.95	+0.32	223444	13.28	12.87										
investopedia	fsp	+2.48 %	$13.23	12.95	+0.32				12.91									
investorguide	fsp	+2.48%	13.23	12.95	+0.32		13.28	12.87		15.63	10.99		25.07	1.077b			0.515	
marketintellisearch	fsp	2.48 %	$13.23	$12.95	0.32	221.90k	$13.28	$12.87	$12.91			81.44m	56.13	1.05b	5.89 %		0.23	
marketwatch	fsp	+2.48%	$13.23	open: 12.95	+0.32	15,570	$13.28	$12.87	$12.91	$15.63	$10.99		53.07	$1.04b	5.74%	0.19	0.25	
minyanville	fsp	+2.479%	13.23 usd	12.95	+0.3200	236,680	13.28	12.87	12.91	15.63	10.99	81,437,405						
msn-money	fsp	+2.48%	13.23	12.95	+0.32	236,680	13.28	12.87	12.91	15.63	10.99	81.44 mil	57.52	1.05 bil	5.89%	0.76	0.51	
nasdaq-com	fsp	2.48%	$ 13.23		0.32	236,240	$ 13.28	$ 12.87	$ 12.91	$ 15.6299	$ 10.99	81,437,000	26.46	$ 1,077,411,510	5.89 %	$0.760000	$ 0.50	
optimum	fsp	+2.48%	13.23 ( 4:15 pm edt)	12.95	+0.32	236,240	13.28	12.87	12.91	15.63	10.99	81.44m	60.1	1.1b	5.74	0.76	0.22	
paidcontent	fsp	+2.479%	13.23 usd	12.95	+0.3200	236,680	13.28	12.87	12.91	15.63	10.99	81,437,405						
pc-quote	fsp	2.48%	13.23	12.95	0.32	236,680	13.28	12.87	12.91	15.63	10.99	79,467,249	56.13043	1,051,352,000		0.19		
personal-wealth-biz	fsp	+2.48%	13.23	12.95		239,454	13.28	12.87	12.91	15.63	10.99		25.07		5.89	0.76	0.515	
predictwallstreet	fsp	+2.48%	13.23		+0.32	236,680												
raymond-james	fsp	2.48	13.23	12.95	0.32	236,680	13.28	12.87	13.23	15.63	10.99		57.52				0.23	
renewable-energy-world	fsp	+2.479%	13.23 usd	12.95	+0.3200	236,680	13.28	12.87	12.91	15.63	10.99	81,437,405						
screamingmedia	fsp	+2.48%	$	open: 12.95	+0.32	12,796	$13.28	$12.87	$12.91	$15.63	$10.99		53.07	$1.04b	5.74%	0.19	0.25	
scroli	fsp	%	fsp			0												
simple-stock-quotes	fsp	+2.48%	last trade: 13.23		change: 0.320								p/e ratio: 25.07					
smartmoney	fsp	(2.48%)	13.23	$12.95	0.32	236,680	$13.28	$12.87	$12.91	$15.63	$10.99			1,051,400	5.89%	$0.19		
stocknod	fsp	+2.479%	13.23 usd	12.95	+0.3200	236,680	13.28	12.87	12.91	15.63	10.99	81,437,405						
stockpickr	fsp	2.48%	$13.23 0.32 | 2.48%	12.95	0.32	236.24k	13.28	12.87	12.91	15.63	10.99							
stocksmart	fsp	.0 %	$12.88	14.26	0	40,597	13.69	12.85										
stocktwits	fsp	2.17%	13.19		+0.28													
streetinsider-com	fsp	2.48%	13.23	$12.95	+0.32	236,680	$13.28	$12.87	$12.91	$15.63	$10.99		60.14				$0.22	
thecramerreport	fsp		13.23	12.95	+0.32	236680	13.28	12.87										
thestree	fsp	2.48%	$13.23	12.95	0.32	236240	13.28	12.87	12.91	-15.63	10.99	8.1437405e7		1.040770036e9				
tickerspy	fsp	2.48%	$13.23	12.95	+0.32	236,680	13.28	12.87	12.91	15.63	10.99		56.1	1.0b	5.89%	$0.19		
tmx-quotemedia	fsp	2.48%	13.230	12.950	0.320	239,454	13.280	12.870	12.910	15.630	10.990	81,437,405	25.30	1,077,416,868	5.887	0.190 usd	0.51	
updown	fsp	2.48%	$13.23	$12.95	$0.32	223,444	$13.28	$12.87	$12.91	$15.63	$10.99	81.43b	25.09	$1.05b			0.51	
wallstreetsurvivor	fsp	2.48%	13.23	12.95	0.32	223,444	13.28	12.87		15.63	10.99		25.30	$1b	5.90%	0.76 -	0.28	
yahoo-finance	fsp	2.48%	13.23	12.95	0.32	236,680	13.28	12.87	12.91	15.63	10.99		25.69	1.08b	5.90%	0.76	0.52	
ycharts-com	fsp	+2.41%	13.19		+0.31					15.63	10.99		25.86	1.07b	5.76%		0.51	
zacks	fsp	(2.48%)	13.23		0.32	vol.  236,680	13.28	12.87		15.63	10.99		15.55	1.05 b	5.89	0.76	.83	
advfn	tc	1.50	10.13	9.96	0.15	1560917	10.15	9.82										
barchart	tc	+1.50%	10.13	9.96	+0.15	1,560,917	10.15	9.82	9.98	16.06	8.01		7.59	$1.68 b			+1.57	
barrons	tc	1.50%	10.13	9.96	+0.15	1.535m	10.15	9.82				167.33 million		$1.70 billion	tc has not issued dividends in more than 1 year.			
bloomberg	tc	1.503%	10.130	9.960	0.150	1,560,917	10.150	9.820		16.06	8.01	167.326mil		1,695.017mil				
boston-com	tc	+1.503%	10.13 usd	9.960	+0.1500	1,560,917	10.15	9.820	9.980	16.06	8.010	167,631,203						
bostonmerchant	tc	+1.503%	10.13 usd	9.960	+0.1500	1,560,917	10.15	9.820	9.980	16.06	8.010	167,631,203						
business-insider	tc	+1.503%	10.13 usd	9.960	+0.1500	1,560,917	10.15	9.820	9.980	16.06	8.010	167,631,203						
chron	tc	+1.503%	10.13 usd	9.960	+0.1500	1,560,917	10.15	9.820	9.980	16.06	8.010	167,631,203						
cio-com	tc	+1.50%	10.13 usd	9.960	+0.1500	1,560,917	10.15	9.820	9.980	16.06	8.010	167,631,203		2b				
cnn-money	tc	+1.50%	10.13	10.07	+0.15	1,554,915	10.15	9.82	9.98					$1.7b				
easystockalterts	tc	1.51%	10.13	9.96	+0.15	1560917	10.15	9.82	9.98	16.06	8.01						0.00	
eresearch-fidelity-com	tc	1.50%	10.1300	9.9600	0.1500	1,560,917	10.1500	9.8200	9.9800	16.0600	8.0100	167,631,000	6.48	$1.67b				
finance-abc7-com	tc	+1.503%	10.13 usd	9.960	+0.1500	1,560,917	10.15	9.820	9.980	16.06	8.010	167,631,203						
finance-abc7chicago-com	tc	+1.503%	10.13 usd	9.960	+0.1500	1,560,917	10.15	9.820	9.980	16.06	8.010	167,631,203						
financial-content	tc	+1.503%	10.13 usd	9.960	+0.1500	1,560,917	10.15	9.820	9.980	16.06	8.010	167,631,203						
finapps-forbes-com	tc	1.5%	$10.13	9.96	0.15	1,560,917	10.15	9.82	9.98	16.06	8.01	168 mil	6.6	2 bil	0.0	0.00	1.54	
finviz	tc	1.50%	10.13			1,554,915			9.98	-36.92%	26.47%	167.63m	6.58	1.70b			1.54	
fool	tc	+1.50%	$10.13	$9.96	0.15	1,554,915	$10.15	$9.82	$9.98	$16.06	$8.01		6.50	$1.70b				
foxbusiness	tc		$10.13		+0.15	1,561,117			$9.98									
google-finance	tc	(1.50%)	10.13	9.96	+0.15	1.56m	10.15	9.82		16.06	8.01	167.48m	6.60	1.70b			1.54	
howthemarketworks	tc	1.503%	10.13	9.96	0.15	1,535,115	10.15	9.82	9.98									
hpcwire	tc	+1.503%	10.13 usd	9.960	+0.1500	1,560,917	10.15	9.820	9.980	16.06	8.010	167,631,203						
insidestocks	tc	+1.50%	10.13	9.96	+0.15	1535115	10.15	9.82										
investopedia	tc	+1.50 %	$10.13	9.96	+0.15				9.98									
investorguide	tc	+1.50%	10.13	9.96	+0.15		10.15	9.82		27.09	12.23		6.57	1.697b			1.518	
marketintellisearch	tc	1.5 %	$10.13	$9.96	0.15	1600.50k	$10.15	$9.82	$9.98			167.63m	6.48	1.67b	0.0 %		1.54	
marketwatch	tc	+1.50%	$10.13	open: 9.96	+0.15	37,402	$10.15	$9.82	$9.98	$16.06	$8.01		10.66	$1.70b			0.95	
minyanville	tc	+1.503%	10.13 usd	9.960	+0.1500	1,560,917	10.15	9.820	9.980	16.06	8.010	167,631,203						
msn-money	tc	+1.50%	10.13	9.96	+0.15	1.56 mil	10.15	9.82	9.98	16.06	8.01	167.63 mil	5.66	1.68 bil			1.56	
nasdaq-com	tc	1.5%	$ 10.13		0.15	1,554,915	$ 10.15	$ 9.82	$ 9.98	$ 16.06	$ 8.01	167,480,000	6.45	$ 1,696,572,400			$ 1.57	
optimum	tc	+1.50%	10.13 ( 4:15 pm edt)	9.96	+0.15	1,554,915	10.15	9.82	9.98	16.06	8.01	167.63m		1.7b				
paidcontent	tc	+1.503%	10.13 usd	9.960	+0.1500	1,560,917	10.15	9.820	9.980	16.06	8.010	167,631,203						
pc-quote	tc	1.50%	10.13	9.96	0.15	1,560,917	10.15	9.82	9.98	16.06	8.01	165,000,039	5.57542	1,671,450,000				
personal-wealth-biz	tc	+1.50%	10.13	9.96		1,561,117	10.15	9.82	9.98	27.09	12.23		6.57			0.00	1.518	
predictwallstreet	tc	+1.50%	10.13		+0.15	1,560,917												
raymond-james	tc	1.50	10.13	9.96	0.15	1,560,917	10.15	9.82	10.13	16.06	8.01		6.25				1.62	
renewable-energy-world	tc	+1.503%	10.13 usd	9.960	+0.1500	1,560,917	10.15	9.820	9.980	16.06	8.010	167,631,203						
screamingmedia	tc	+1.50%	$	open: 9.96	+0.15	37,402	$10.15	$9.82	$9.98	$16.06	$8.01		10.66	$1.70b			0.95	
scroli	tc	%	tc			0												
simple-stock-quotes	tc	+1.50%	last trade: 10.13		change: 0.150								p/e ratio: 6.57					
smartmoney	tc	(1.50%)	10.13	$9.96	0.15	1,560,917	$10.15	$9.82	$9.98	$16.06	$8.01			1,673,000	0.00%	$0.00		
stocknod	tc	+1.503%	10.13 usd	9.960	+0.1500	1,560,917	10.15	9.820	9.980	16.06	8.010	167,631,203						
stockpickr	tc	1.50%	$10.13 0.15 | 1.50%	9.96	0.15	1.55m	10.15	9.82	9.98	16.06	8.01							
stocksmart	tc	.0 %	$10.64	14.79	0	328,232	11.11	10.6										
stocktwits	tc	1.40%	10.12		+0.14													
streetinsider-com	tc	1.50%	10.13	$9.96	+0.15	1,560,917	$10.15	$9.82	$9.98	$16.06	$8.01						$0.00	
thecramerreport	tc		10.13	9.96	+0.15	1560917	10.15	9.82										
thestree	tc	1.5%	$10.13	9.96	0.15	1554915	10.15	9.82	9.98	-16.06	8.01	1.67631203e8		1.629375293e9				
tickerspy	tc	1.50%	$10.13	9.96	+0.15	1,560,917	10.15	9.82	9.98	16.06	8.01		5.6	1.6b	0.00%	$0.00		
tmx-quotemedia	tc	1.50%	10.130	9.960	0.150	1,561,117	10.150	9.820	9.980	16.060	8.010	167,631,203	6.70	1,698,104,086			1.49	
updown	tc	1.50%	$10.13	$9.96	$0.15	1,523,145	$10.15	$9.82	$9.98	$16.06	$8.01	167.32b	6.25	$1.67b			1.60	
wallstreetsurvivor	tc	1.50%	10.13	9.96	0.15	1,535,115	10.15	9.82		16.06	8.01		6.70	$2b			0.75	
yahoo-finance	tc	1.50%	10.13	9.96	0.15	1,560,917	10.15	9.82	9.98	16.06	8.01		6.67	1.70b			1.52	
ycharts-com	tc	+1.30%	10.12		+0.13					16.06	8.01		6.88	1.68b	0.00%		1.47	
zacks	tc	(1.50%)	10.13		0.15	vol.  1,560,917	10.15	9.82		16.06	8.01		7.8	1.67 b	0.00	0.00	1.28	
advfn	ceph	0.35	80.18	79.95	0.28	1035878	80.24	79.91										
barchart	ceph	+0.35%	80.18	79.95	+0.28	918,256	80.24	79.91	79.90	81.11	54.15		9.55	$6.07 b			+6.57	
barrons	ceph	0.35%	80.18	79.95	+0.28	1.036m	80.24	79.91				80.71 million		$6.18 billion	ceph has not issued dividends in more than 1 year.			
bloomberg	ceph	0.350%	80.180	79.950	0.280	1,035,878	80.240	79.910		81.11	54.15	76.217mil	10.864	6,111.110mil			7.380	
boston-com	ceph	+0.3504%	80.18 usd	79.95	+0.2800	1,029,478	80.24	79.91	79.90	81.11	54.15	77,333,871						
bostonmerchant	ceph	+0.3504%	80.18 usd	79.95	+0.2800	1,029,478	80.24	79.91	79.90	81.11	54.15	77,333,871						
business-insider	ceph	+0.3504%	80.18 usd	79.95	+0.2800	1,029,478	80.24	79.91	79.90	81.11	54.15	77,333,871						
chron	ceph	+0.3504%	80.18 usd	79.95	+0.2800	1,029,478	80.24	79.91	79.90	81.11	54.15	77,333,871						
cio-com	ceph	+0.35%	80.18 usd	79.95	+0.2800	1,029,478	80.24	79.91	79.90	81.11	54.15	77,333,871	12.20	6b				
cnn-money	ceph	+0.35%today&rsquo;s change	80.18data as of 4:00pm et	79.95	+0.28	1,035,878	80.24	79.91	79.90				12.2	$6.2b				
easystockalterts	ceph	0.35%	80.18	79.95	+0.28	965362	80.24	79.91	79.90	81.11	54.15		12.20				6.57	
eresearch-fidelity-com	ceph	0.35%	80.1800	79.9500	0.2800	1,035,878	80.2400	79.9100	79.9000	81.1100	54.1500	76,217,000	12.16	$6.09b				
finance-abc7-com	ceph	+0.3504%	80.18 usd	79.95	+0.2800	1,029,478	80.24	79.91	79.90	81.11	54.15	77,333,871						
finance-abc7chicago-com	ceph	+0.3504%	80.18 usd	79.95	+0.2800	1,029,478	80.24	79.91	79.90	81.11	54.15	77,333,871						
financial-content	ceph	+0.3504%	80.18 usd	79.95	+0.2800	1,029,478	80.24	79.91	79.90	81.11	54.15	77,333,871						
finapps-forbes-com	ceph	0.3%	$80.18	79.95	0.28	1,035,878	80.24	79.91	79.90	81.11	54.15	76 mil	12.2	6 bil	0.0	0.00	6.57	
finviz	ceph	0.35%	80.18			1,035,278			79.90	-1.15%	48.07%	76.22m	12.20	6.09b			6.55	
fool	ceph	+0.35%	$80.18	$79.95	0.28	1,035,878	$80.24	$79.91	$79.90	$81.11	$54.15		12.20	$6.11b				
foxbusiness	ceph		$80.18		+0.28	1,035,878			$79.90									
google-finance	ceph	(0.35%)	80.18	79.95	+0.28	1.04m	80.24	79.91		81.11	54.15	76.22m	12.24	6.11b			6.55	
howthemarketworks	ceph	0.35%	80.18	79.95	0.28	1,029,478	80.24	79.91	79.9									
hpcwire	ceph	+0.3504%	80.18 usd	79.95	+0.2800	1,029,478	80.24	79.91	79.90	81.11	54.15	77,333,871						
insidestocks	ceph	+0.35%	80.18	79.95	+0.28	877381	80.24	79.91					price earnings ratio: 9.16					
investopedia	ceph	+0.38 %	$80.20	79.95	+0.30				79.90									
investorguide	ceph	+0.35%	80.18	80.00	+0.28		80.24	79.91		81.11	54.15		12.19	6.111b			6.553	
marketintellisearch	ceph	0.34 %	$80.17	$79.98	0.27	1042.50k	$80.24	$79.91	$79.90			76.22m	12.20	6.09b	0.0 %		6.55	
marketwatch	ceph	+0.35%	$80.19	open: 79.95	+0.28	13,731	$80.24	$79.91	$79.90	$81.11	$54.15		12.16	$6.18b			6.59	
minyanville	ceph	+0.3504%	80.18 usd	79.95	+0.2800	1,029,478	80.24	79.91	79.90	81.11	54.15	77,333,871						
msn-money	ceph	+0.35%	80.18	79.95	+0.28	1.04 mil	80.24	79.91	79.90	81.11	54.15	76.22 mil	12.22	6.09 bil			6.55	
nasdaq-com	ceph	0.35%	$ 80.18	$ 79.98	0.28	1,035,878	$ 80.24	$ 79.91	$ 79.90	$ 81.11	$ 54.15	76,217,000	12.2	$ 6,111,079,060			$ 6.57	
optimum	ceph	+0.38%	80.20 ( 3:54 pm edt)	79.95	+0.30	908,357	80.24	79.91	79.90	81.11	54.15	77.33m	12.2	6.2b			6.57	
paidcontent	ceph	+0.3504%	80.18 usd	79.95	+0.2800	1,029,478	80.24	79.91	79.90	81.11	54.15	77,333,871						
pc-quote	ceph	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	ceph	+0.35%	80.18	80.00		1,035,278	80.24	79.91	79.90	81.11	54.15		12.19			0.00	6.553	
predictwallstreet	ceph	+0.35%	80.18		+0.28	1,035,878												
raymond-james	ceph	0.35	80.18	79.95	0.28	1,035,878	80.24	79.91	80.18	81.11	54.15		11.50				6.97	
renewable-energy-world	ceph	+0.3504%	80.18 usd	79.95	+0.2800	1,029,478	80.24	79.91	79.90	81.11	54.15	77,333,871						
screamingmedia	ceph	+0.35%	$	open: 79.95	+0.28	13,731	$80.24	$79.91	$79.90	$81.11	$54.15		12.16	$6.18b			6.59	
scroli	ceph	0.35%	ceph 80.18	79.95	0.28	0	80.24	79.91	79.90	81.11	54.15		12.24				6.55	
simple-stock-quotes	ceph	+0.35%	last trade: 80.18		change: 0.280								p/e ratio: 12.19					
stocknod	ceph	+0.3504%	80.18 usd	79.95	+0.2800	1,029,478	80.24	79.91	79.90	81.11	54.15	77,333,871						
stockpickr	ceph	0.35%	$80.18 0.28 | 0.35%	79.98	0.28	1.04m	80.24	79.91	79.90	81.11	54.15							
stocksmart	ceph	.0 %	$79.7	62.33	0	266,650	79.78	79.69										
stocktwits	ceph	0.35%	80.18		+0.28													
streetinsider-com	ceph	0.35%	80.18	$79.95	+0.28	965,362	$80.24	$79.91	$79.90	$81.11	$54.15		12.20				$6.57	
thecramerreport	ceph		80.18	80.00	+0.28	1035278	80.24	79.91										
thestree	ceph	0.35%	$80.18	79.98	0.28	1035878	80.24	79.91	79.9	-81.11	54.15	7.6217384e7		6.176656277e9				
tickerspy	ceph	0.35%	$80.18	79.95	+0.28	1,035,878	80.24	79.91	79.90	81.11	54.15		12.2	6.0b	0.00%	$0.00		
tmx-quotemedia	ceph	0.35%	80.180	79.950	0.280	1,009,860	80.240	79.910	79.900	81.110	54.150	76,217,384	12.20	6,111,109,849			6.57	
updown	ceph	0.35%	$80.18	$79.98	$0.28	1,035,878	$80.24	$79.91	$79.90	$81.11	$54.15	76.21b	11.44	$6.09b			6.98	
wallstreetsurvivor	ceph	0.35%	80.18	79.95	0.28	1,029,478	80.24	79.91		81.11	54.15		12.20	$6b			5.27	
yahoo-finance	ceph	0.35%	80.18	80.00	0.28	1,035,278	80.24	79.91	79.90	81.11	54.15		12.24	6.11b			6.55	
ycharts-com	ceph	+0.35%	80.18		+0.28					81.11	54.15		12.22	6.07b	0.00%		6.56	
zacks	ceph	(0.35%)	80.18		0.28	vol.  1,035,878	80.24	79.91		81.11	54.15		9.56	6.18 b	0.00	0.00	8.36	
advfn	ssp	0.62	9.73	9.7	0.06	240632	9.76	9.48										
barchart	ssp	+0.62%	9.73	9.70	+0.06	240,632	9.76	9.48	9.67	10.56	6.71		20.28	$568.82 m			+1.91	
barrons	ssp	0.62%	9.73	9.70	+0.06	234,417	9.76	9.48				57.00 million		$551.76 million	ssp has not issued dividends in more than 1 year.	$0.15		
bloomberg	ssp	0.620%	9.730	9.700	0.060	240,632	9.760	9.480		10.56	6.71	47.206mil	21.152	575.422mil			0.460	
boston-com	ssp	+0.6205%	9.730 usd	9.700	+0.0600	240,632	9.760	9.480	9.670	10.56	6.710	47,206,194						
bostonmerchant	ssp	+0.6205%	9.730 usd	9.700	+0.0600	240,632	9.760	9.480	9.670	10.56	6.710	47,206,194						
business-insider	ssp	+0.6205%	9.730 usd	9.700	+0.0600	240,632	9.760	9.480	9.670	10.56	6.710	47,206,194						
chron	ssp	+0.6205%	9.730 usd	9.700	+0.0600	239,293	9.760	9.480	9.670	10.56	6.710	47,206,194						
cio-com	ssp	+0.62%	9.730 usd	9.700	+0.0600	239,293	9.760	9.480	9.670	10.56	6.710	47,206,194	29.48	459m				
cnn-money	ssp	+0.62%	9.73	9.70	+0.06	239,173	9.76	9.48	9.67				21.6	$459.3m				
easystockalterts	ssp	0.62%	9.73	9.70	+0.06	239293	9.76	9.48	9.67	10.56	6.71		29.48				0.33	
eresearch-fidelity-com	ssp	0.62%	9.7300	9.7000	0.0600	239,293	9.7600	9.4800	9.6700	10.5600	6.7100	59,139,000	64.47	$571.87m				
finance-abc7-com	ssp	+0.6205%	9.730 usd	9.700	+0.0600	239,293	9.760	9.480	9.670	10.56	6.710	47,206,194						
finance-abc7chicago-com	ssp	+0.6205%	9.730 usd	9.700	+0.0600	239,293	9.760	9.480	9.670	10.56	6.710	47,206,194						
financial-content	ssp	+0.6205%	9.730 usd	9.700	+0.0600	239,293	9.760	9.480	9.670	10.56	6.710	47,206,194						
finapps-forbes-com	ssp	0.6%	$9.73	9.70	0.06	239,293	9.76	9.48	9.67	10.56	6.71	59 mil	5.1	575 mil	0.0	0.00	1.91	
finviz	ssp	0.62%	9.73			239,293			9.67	-7.86%	45.01%	59.14m	74.85	575.43m			0.13	
fool	ssp	+0.62%	$9.73	$9.70	0.06	239,173	$9.76	$9.48	$9.67	$10.56	$6.71		4.90	$575.42m	14.50%	0.60		
foxbusiness	ssp		$9.73		+0.06	240,632			$9.67									
google-finance	ssp	(0.62%)	9.73	9.70	+0.06	239,293.00	9.76	9.48		10.56	6.71	59.14m	75.22	575.42m			0.13	
howthemarketworks	ssp	0.62%	9.73	9.7	0.06	234,417	9.76	9.48	9.67									
hpcwire	ssp	+0.6205%	9.730 usd	9.700	+0.0600	240,632	9.760	9.480	9.670	10.56	6.710	47,206,194						
insidestocks	ssp	+0.62%	9.73	9.70	+0.06	234417	9.76	9.48					price earnings ratio: 27.03					
investopedia	ssp																	
investorguide	ssp	+0.62%	9.73	9.70	+0.06		9.76	9.48		10.56	6.71		5.18	575.4m			1.867	
marketintellisearch	ssp	0.62 %	$9.73	$9.70	0.06	206.30k	$9.76	$9.48	$9.67			59.14m	74.38	0.57b	0.0 %		0.13	
marketwatch	ssp	+0.62%	$9.73	open: 9.70	+0.06	6,495	$9.76	$9.48	$9.67	$10.56	$6.71		68.67	$551.76m			0.14	
minyanville	ssp	+0.6205%	9.730 usd	9.700	+0.0600	239,293	9.760	9.480	9.670	10.56	6.710	47,206,194						
msn-money	ssp	+0.62%	9.73	9.70	+0.06	239,293	9.76	9.48	9.67	10.56	6.71	59.14 mil	28.62	571.87 mil			1.90	
nasdaq-com	ssp	0.62%	$ 9.73		0.06	239,293	$ 9.76	$ 9.48	$ 9.67	$ 10.56	$ 6.71	47,206,000	5.09	$ 459,314,380	6.2 %	$0.600000	$ 1.91	
optimum	ssp	+0.62%	9.73 ( 4:15 pm edt)	9.70	+0.06	239,293	9.76	9.48	9.67	10.56	6.71	47.21m	29.5	459.3m	1.54	0.15	0.33	
paidcontent	ssp	+0.6205%	9.730 usd	9.700	+0.0600	239,293	9.760	9.480	9.670	10.56	6.710	47,206,194						
pc-quote	ssp	0.62%	9.73	9.7	0.06	240,632	9.76	9.48	9.67	10.56	6.71	46,914,902	28.44118	456,482,000		0.15		
personal-wealth-biz	ssp	+0.62%	9.73	9.70		240,632	9.76	9.48	9.67	10.56	6.71		5.18			0.00	1.867	
predictwallstreet	ssp	+0.62%	9.73		+0.06	239,293												
raymond-james	ssp	0.62	9.73	9.70	0.06	239,293	9.76	9.48	9.73	10.56	6.71		64.87				0.15	
renewable-energy-world	ssp	+0.6205%	9.730 usd	9.700	+0.0600	239,293	9.760	9.480	9.670	10.56	6.710	47,206,194						
screamingmedia	ssp	+0.62%	$	open: 9.70	+0.06	6,495	$9.76	$9.48	$9.67	$10.56	$6.71		68.67	$551.76m			0.14	
scroli	ssp	%	ssp			0												
simple-stock-quotes	ssp	+0.62%	last trade: 9.73		change: 0.060								p/e ratio: 5.18					
smartmoney	ssp	(0.62%)	9.73	$9.70	0.06	240,632	$9.76	$9.48	$9.67	$10.56	$6.71			456,500	0.00%	$0.15		
stocknod	ssp	+0.6205%	9.730 usd	9.700	+0.0600	240,632	9.760	9.480	9.670	10.56	6.710	47,206,194						
stockpickr	ssp	0.62%	$9.73 0.06 | 0.62%	9.70	0.06	239.17k	9.76	9.48	9.67	10.56	6.71							
stocksmart	ssp	.0 %	$8.15	10.15	0	44,383	8.54	8.14										
stocktwits	ssp	0.62%	9.73		+0.06													
streetinsider-com	ssp	0.62%	9.73	$9.70	+0.06	239,293	$9.76	$9.48	$9.67	$10.56	$6.71		29.48				$0.33	
thecramerreport	ssp		9.73	9.70	+0.06	239293	9.76	9.48										
thestree	ssp	0.62%	$9.73	9.7	0.06	239173	9.76	9.48	9.67	-10.56	6.71	5.9138929e7		4.4043379e8				
tickerspy	ssp	0.62%	$9.73	9.70	+0.06	239,293	9.76	9.48	9.67	10.56	6.71		28.4	574.3m	0.00%	$0.15		
tmx-quotemedia	ssp	0.62%	9.730	9.700	0.060	240,632	9.760	9.480	9.670	10.560	6.710	59,138,929	5.10	575,421,779			1.89	
updown	ssp	0.62%	$9.73	$9.70	$0.06	234,017	$9.76	$9.48	$9.67	$10.56	$6.71	59.13b	4.56	$572m			2.12	
wallstreetsurvivor	ssp	0.62%	9.73	9.70	0.06	234,417	9.76	9.48		10.56	6.71		5.10	$456m			2.03	
yahoo-finance	ssp	0.62%	9.73	9.70	0.06	239,293	9.76	9.48	9.67	10.56	6.71		5.21	575.41m			1.87	
ycharts-com	ssp	+0.62%	9.73		+0.06					10.56	6.71		5.12	568.82m	0.00%		1.90	
zacks	ssp	(0.62%)	9.73		0.06	vol.  239,293	9.76	9.48		10.56	6.71		21.02	571.87 m	0.00	0.00	.46	
advfn	hts	1.70	28.71	28.32	0.48	1147889	28.77	28.26										
barchart	hts	+1.70%	28.71	28.32	+0.48	1,147,889	28.77	28.26	28.23	28.96	23.29		6.88	$2.08 b	14.28%	$4.00	+4.07	
barrons	hts	1.70%	28.71	28.32	+0.48	1.135m	28.77	28.26				39.45 million		$2.09 billion	13.93%	$1		
bloomberg	hts	1.700%	28.710	28.320	0.480	1,147,889	28.770	28.260		31.98	26.73	74.747mil	7.089	2,145.974mil	14.281	1.000 regular cash	4.050	
boston-com	hts	+1.700%	28.71 usd	28.32	+0.4800	1,147,889	28.77	28.26	28.23	31.98	26.73	74,746,570						
bostonmerchant	hts	+1.700%	28.71 usd	28.32	+0.4800	1,147,889	28.77	28.26	28.23	31.98	26.73	74,746,570						
business-insider	hts	+1.700%	28.71 usd	28.32	+0.4800	1,147,889	28.77	28.26	28.23	31.98	26.73	74,746,570						
chron	hts	+1.700%	28.71 usd	28.32	+0.4800	1,147,889	28.77	28.26	28.23	31.98	26.73	74,746,570						
cio-com	hts	+1.70%	28.71 usd	28.32	+0.4800	1,147,889	28.77	28.26	28.23	31.98	26.73	74,746,570	7.071	2b	14.5	4		
cnn-money	hts	+1.70%	28.71	28.32	+0.48	1,147,889	28.77	28.26	28.23				7.1	$2.1b	13.93%			
easystockalterts	hts	1.69%	28.71	28.32	+0.48	1147889	28.77	28.26	28.23	31.98	26.73		7.07				4.06	
eresearch-fidelity-com	hts	1.70%	28.7100	28.3200	0.4800	1,147,889	28.7700	28.2600	28.2300	31.9800	26.7300	74,747,000	6.94	$2.11b	14.52%	$1.000000		
finance-abc7-com	hts	+1.700%	28.71 usd	28.32	+0.4800	1,147,889	28.77	28.26	28.23	31.98	26.73	74,746,570						
finance-abc7chicago-com	hts	+1.700%	28.71 usd	28.32	+0.4800	1,147,889	28.77	28.26	28.23	31.98	26.73	74,746,570						
financial-content	hts	+1.700%	28.71 usd	28.32	+0.4800	1,147,889	28.77	28.26	28.23	31.98	26.73	74,746,570						
finapps-forbes-com	hts	1.7%	$28.71	28.32	0.48	1,147,889	28.77	28.26	28.23	31.98	26.73	75 mil	7.1	2 bil	13.9	4.00	4.07	
finviz	hts	1.70%	28.71			1,147,889			28.23	-0.83%	23.31%	74.75m	6.94	2.11b		4.00	4.07	
fool	hts	+1.70%	$28.71	$28.32	0.48	1,147,889	$28.77	$28.26	$28.23	$31.98	$26.73		6.90	$2.15b	17.00%	4.00		
foxbusiness	hts		$28.71		+0.48	1,150,826			$28.23									
google-finance	hts	(1.70%)	28.71	28.32	+0.48	1.15m	28.77	28.26		31.98	26.73	74.75m	7.05	2.15b	13.93	1.00	4.07	
howthemarketworks	hts	1.7%	28.71	28.32	0.48	1,135,380	28.77	28.26	28.23									
hpcwire	hts	+1.700%	28.71 usd	28.32	+0.4800	1,147,889	28.77	28.26	28.23	31.98	26.73	74,746,570						
insidestocks	hts	+1.70%	28.71	28.32	+0.48	1135380	28.77	28.26										
investopedia	hts	+1.70 %	$28.71	28.32	+0.48				28.23									
investorguide	hts	+1.70%	28.71	28.32	+0.48		28.77	28.26		31.98	26.73		6.99	2.146b			4.041	
marketintellisearch	hts	1.7 %	$28.71	$28.32	0.48	1123.50k	$28.77	$28.26	$28.23			74.75m	6.94	2.11b	14.17 %		4.07	
marketwatch	hts	+1.70%	$28.71	open: 28.32	+0.48	16,784	$28.77	$28.26	$28.23	$31.98	$26.82		9.33	$2.09b	13.93%	1.00	3.08	
minyanville	hts	+1.700%	28.71 usd	28.32	+0.4800	1,147,889	28.77	28.26	28.23	31.98	26.73	74,746,570						
msn-money	hts	+1.70%	28.71	28.32	+0.48	1.15 mil	28.77	28.26	28.23	31.98	26.73	74.75 mil	7.09	2.11 bil	14.17%	4.00	4.08	
nasdaq-com	hts	1.7%	$ 28.71		0.48	1,147,889	$ 28.77	$ 28.26	$ 28.23	$ 31.98	$ 26.73	74,747,000	7.05	$ 2,145,986,370	14.17 %	$4.000000	$ 4.07	
optimum	hts	+1.70%	28.71 ( 4:15 pm edt)	28.32	+0.48	1,147,889	28.77	28.26	28.23	31.98	26.73	74.75m	7.1	2.1b	13.93	4.00	4.06	
paidcontent	hts	+1.700%	28.71 usd	28.32	+0.4800	1,147,889	28.77	28.26	28.23	31.98	26.73	74,746,570						
pc-quote	hts	1.70%	28.71	28.32	0.48	1,147,889	28.77	28.26	28.23	31.98	26.73	73,497,318	6.97037	2,110,108,000		1.0		
personal-wealth-biz	hts	+1.70%	28.71	28.32		1,150,826	28.77	28.26	28.23	31.98	26.73		6.99		14.52	4.10	4.041	
predictwallstreet	hts	+1.70%	28.71		+0.48	1,147,889												
raymond-james	hts	1.70	28.71	28.32	0.48	1,147,889	28.77	28.26	28.71	31.98	26.73		7.05				4.07	
renewable-energy-world	hts	+1.700%	28.71 usd	28.32	+0.4800	1,147,889	28.77	28.26	28.23	31.98	26.73	74,746,570						
screamingmedia	hts	+1.70%	$	open: 28.32	+0.48	13,847	$28.77	$28.26	$28.23	$31.98	$26.82		9.33	$2.09b	13.93%	1.00	3.08	
scroli	hts	%	hts			0												
simple-stock-quotes	hts	+1.70%	last trade: 28.71		change: 0.480								p/e ratio: 6.99					
smartmoney	hts	(1.70%)	28.71	$28.32	0.48	1,147,889	$28.77	$28.26	$28.23	$31.98	$26.73			2,110,100	14.17%	$1.00		
stocknod	hts	+1.700%	28.71 usd	28.32	+0.4800	1,147,889	28.77	28.26	28.23	31.98	26.73	74,746,570						
stockpickr	hts	1.70%	$28.71 0.48 | 1.70%	28.34	0.48	1.15m	28.77	28.26	28.23	31.98	26.73							
stocksmart	hts	.0 %	$29.025	30.35	0	38,776	29.23	28.99										
stocktwits	hts	1.70%	28.71		+0.48													
streetinsider-com	hts	1.70%	28.71	$28.32	+0.48	1,147,889	$28.77	$28.26	$28.23	$31.98	$26.73		7.07				$4.06	
thecramerreport	hts		28.71	28.32	+0.48	1147889	28.77	28.26										
thestree	hts	1.7%	$28.71	28.34	0.48	1147889	28.77	28.26	28.23	-31.98	26.73	7.474657e7		2.094398891e9				
tickerspy	hts	1.70%	$28.71	28.32	+0.48	1,147,889	28.77	28.26	28.23	31.98	26.73		7.0	2.0b	14.17%	$1.00		
tmx-quotemedia	hts	1.70%	28.710	28.320	0.480	1,150,826	28.770	28.260	28.230	31.980	26.730	74,746,570	7.00	2,145,974,025	14.169	1.000 usd	4.06	
updown	hts	1.70%	$28.71	$28.32	$0.48	1,134,042	$28.77	$28.26	$28.23	$31.98	$26.73	74.74b	6.98	$2.11b			4.04	
wallstreetsurvivor	hts	1.70%	28.71	28.32	0.48	1,135,380	28.77	28.26		31.98	26.73		7.00	$2b	14.20%	4.40 -	4.30	
yahoo-finance	hts	1.70%	28.71	28.32	0.48	1,147,889	28.77	28.26	28.23	31.98	26.73		7.10	2.15b	14.30%	4.00	4.04	
ycharts-com	hts	+1.74%	28.71		+0.49					31.98	26.73		7.09	2.08b	13.56%		4.05	
zacks	hts	(1.70%)	28.71		0.48	vol.  1,147,889	28.77	28.26		31.98	26.73		6.94	2.11 b	14.17	4.00	4.07	
advfn	tmp	0.92	39.6	39.31	0.36	15022	39.6	39.21										
barchart	tmp	+0.92%	39.60	39.31	+0.36	15,022	39.60	39.21	39.24	42.03	35.02		12.51	$432.43 m	3.47%	$1.36	+3.13	
barrons	tmp	0.92%	39.60	39.31	+0.36	15,022	39.60	39.21				10.86 million		$428.77 million	3.43%	$0.34		
bloomberg	tmp	0.917%	39.600	39.310	0.360	15,022	39.600	39.210		42.50	35.93	10.883mil	12.652	430.952mil	3.440	0.340 regular cash	3.130	
boston-com	tmp	+0.9174%	39.60 usd	39.31	+0.3600	15,022	39.60	39.21	39.24	42.50	35.93	10,882,620						
bostonmerchant	tmp	+0.9174%	39.60 usd	39.31	+0.3600	15,022	39.60	39.21	39.24	42.50	35.93	10,882,620						
business-insider	tmp	+0.9174%	39.60 usd	39.31	+0.3600	15,022	39.60	39.21	39.24	42.50	35.93	10,882,620						
chron	tmp	+0.9174%	39.60 usd	39.31	+0.3600	15,022	39.60	39.21	39.24	42.50	35.93	10,882,620						
cio-com	tmp	+0.92%	39.60 usd	39.31	+0.3600	15,022	39.60	39.21	39.24	42.50	35.93	10,882,620	12.65	431m	3.5	1.36		
cnn-money	tmp	+0.92%today&rsquo;s change	39.60data as of 4:03pm et	39.31	+0.36	15,022	39.60	39.21	39.24				12.7	$431.0m	3.43%			
easystockalterts	tmp	0.92%	39.60	39.31	+0.36	15022	39.60	39.21	39.24	42.50	35.93		12.65				3.13	
eresearch-fidelity-com	tmp	0.92%	39.6000	39.3100	0.3600	15,022	39.6000	39.2100	39.2400	42.5000	35.9300	10,883,000	12.54	$427.05m	3.47%	$0.340000		
finance-abc7-com	tmp	+0.9174%	39.60 usd	39.31	+0.3600	15,022	39.60	39.21	39.24	42.50	35.93	10,882,620						
finance-abc7chicago-com	tmp	+0.9174%	39.60 usd	39.31	+0.3600	15,022	39.60	39.21	39.24	42.50	35.93	10,882,620						
financial-content	tmp	+0.9174%	39.60 usd	39.31	+0.3600	15,022	39.60	39.21	39.24	42.50	35.93	10,882,620						
finapps-forbes-com	tmp	0.9%	$39.60	39.31	0.36	15,022	39.60	39.21	39.24	42.50	35.93	11 mil	12.6	431 mil	3.4	1.36	3.13	
finviz	tmp	0.92%	39.60			15,803			39.24	-5.78%	13.06%	10.88m	12.54	426.93m		1.36	3.13	
fool	tmp	+0.79%	$39.55	$39.31	0.31	9,773	$39.60	$39.21	$39.24	$42.50	$35.93		12.50	$430.41m	3.50%	1.36		
foxbusiness	tmp		$39.60		+0.36	16,076			$39.24									
google-finance	tmp	(0.92%)	39.60	39.31	+0.36	15,022.00	39.60	39.21		42.50	35.93	10.88m	12.64	430.95m	3.43	0.34	3.13	
howthemarketworks	tmp	0.917%	39.6	39.31	0.36	15,022	39.6	39.21	39.24									
hpcwire	tmp	+0.9174%	39.60 usd	39.31	+0.3600	15,022	39.60	39.21	39.24	42.50	35.93	10,882,620						
insidestocks	tmp	+0.92%	39.60	39.31	+0.36	15022	39.60	39.21										
investopedia	tmp	+0.92 %	$39.60	39.31	+0.36				39.24									
investorguide	tmp	+0.92%	39.60	39.31	+0.36		39.60	39.21		42.50	35.93		12.54	430.9m			3.13	
marketintellisearch	tmp	0.92 %	$39.60	$39.31	0.36	14.60k	$39.60	$39.21	$39.24			10.88m	12.54	0.43b	3.47 %		3.13	
marketwatch	tmp	+0.92%	$39.60	open: 39.31	+0.36	1,000	$39.60	$39.21	$39.24	$42.50	$35.93		12.69	$428.77m	3.43%	0.34	3.12	
minyanville	tmp	+0.9174%	39.60 usd	39.31	+0.3600	15,022	39.60	39.21	39.24	42.50	35.93	10,882,620						
msn-money	tmp	+0.92%	39.60	39.31	+0.36	15,022	39.60	39.21	39.24	42.50	35.93	10.88 mil	12.65	427.03 mil	3.47%	1.36	3.13	
nasdaq-com	tmp	0.92%	$ 39.60		0.36	15,022	$ 39.60	$ 39.21	$ 39.24	$ 42.50	$ 35.93	10,883,000	12.65	$ 430,966,800	3.47 %	$1.360000	$ 3.13	
optimum	tmp	+0.92%	39.60 ( 4:03 pm edt)	39.31	+0.36	15,022	39.60	39.21	39.24	42.50	35.93	10.88m	12.7	431.0m	3.43	1.36	3.13	
paidcontent	tmp	+0.9174%	39.60 usd	39.31	+0.3600	15,022	39.60	39.21	39.24	42.50	35.93	10,882,620						
pc-quote	tmp	0.92%	39.6	39.31	0.36	16,076	39.6	39.21	39.24	42.50	35.93	10,784,063	12.53674	427,049,000		0.34		
personal-wealth-biz	tmp	+0.92%	39.60	39.31		16,076	39.60	39.21	39.24	42.50	35.93		12.54		3.47	1.36	3.13	
predictwallstreet	tmp	+0.92%	39.60		+0.36	15,022												
raymond-james	tmp	0.92	39.60	39.31	0.36	15,022	39.60	39.21	39.60	42.50	35.93		12.57				3.15	
renewable-energy-world	tmp	+0.9174%	39.60 usd	39.31	+0.3600	15,022	39.60	39.21	39.24	42.50	35.93	10,882,620						
screamingmedia	tmp	+0.92%	$	open: 39.31	+0.36	1,610	$39.60	$39.21	$39.24	$42.50	$35.93		12.69	$428.77m	3.43%	0.34	3.12	
scroli	tmp	%	tmp			0												
simple-stock-quotes	tmp	+0.92%	last trade: 39.60		change: 0.360								p/e ratio: 12.54					
smartmoney	tmp	(0.92%)	39.60	$39.31	0.36	15,022	$39.60	$39.21	$39.24	$42.50	$35.93			427,000	3.47%	$0.34		
stocknod	tmp	+0.9174%	39.60 usd	39.31	+0.3600	15,022	39.60	39.21	39.24	42.50	35.93	10,882,620						
stockpickr	tmp	0.92%	$39.60 0.36 | 0.92%	39.31	0.36	15.02k	39.60	39.21	39.24	42.50	35.93							
stocksmart	tmp	.0 %	$36.89	39.86	0	3,963	38.51	36.89										
stocktwits	tmp	0.79%	39.55		+0.31													
streetinsider-com	tmp	0.92%	39.60	$39.31	+0.36	15,022	$39.60	$39.21	$39.24	$42.50	$35.93		12.65				$3.13	
thecramerreport	tmp		39.60	39.31	+0.36	15022	39.60	39.21										
thestree	tmp	0.92%	$39.6	39.31	0.36	15022	39.6	39.21	39.24	-42.5	35.93	1.088262e7		4.26054573e8				
tickerspy	tmp	0.92%	$39.60	39.31	+0.36	15,022	39.60	39.21	39.24	42.50	35.93		12.5	427.7m	3.47%	$0.34		
tmx-quotemedia	tmp	0.92%	39.600	39.310	0.360	16,076	39.600	39.210	39.240	42.500	35.930	10,882,620	12.50	430,951,752	3.466	0.340 usd	3.13	
updown	tmp	0.92%	$39.60	$39.31	$0.36	15,022	$39.60	$39.21	$39.24	$42.50	$35.93	10.88b	12.46	$427m			3.15	
wallstreetsurvivor	tmp	0.92%	39.60	39.31	0.36	15,022	39.60	39.21		42.50	35.93		12.50	$427m	3.50%	1.36 -	3.11	
yahoo-finance	tmp	0.92%	39.60	39.31	0.36	15,803	39.60	39.21	39.24	42.50	35.93		12.65	430.93m	3.50%	1.36	3.13	
ycharts-com	tmp	+0.76%	39.55		+0.30					42.50	35.93		12.64	431.89m	3.57%		3.13	
zacks	tmp	(0.92%)	39.60		0.36	vol.  15,022	39.60	39.21		42.50	35.93		12.54	427.05 m	3.47	1.36	3.13	
advfn	sy	0.00	64.98		0.0													
barrons	sy																	
bloomberg	sy																	
boston-com	sy	-0.2639%	71.80 eur	72.00	-0.1900	302	72.47	71.10	71.99	85.00	60.22	1,565,426						
bostonmerchant	sy	-0.2639%	71.80 eur	72.00	-0.1900	302	72.47	71.10	71.99	85.00	60.22	1,565,426						
business-insider	sy	-0.2639%	71.80 eur	72.00	-0.1900	302	72.47	71.10	71.99	85.00	60.22	1,565,426						
chron	sy	-0.2639%	71.80 eur	72.00	-0.1900	302	72.47	71.10	71.99	85.00	60.22	1,565,426						
cio-com	sy	-0.26%	71.80 eur	72.00	-0.1900	302	72.47	71.10	71.99	85.00	60.22	1,565,426		112m				
cnn-money	sy																	
easystockalterts	sy	0.00%	64.98	14.90	+0.00	55764	64.98	64.98	64.98	66.00	33.54		31.54				2.06	
finance-abc7-com	sy	-0.2639%	71.80 eur	72.00	-0.1900	302	72.47	71.10	71.99	85.00	60.22	1,565,426						
finance-abc7chicago-com	sy	-0.2639%	71.80 eur	72.00	-0.1900	302	72.47	71.10	71.99	85.00	60.22	1,565,426						
financial-content	sy	-0.2639%	71.80 eur	72.00	-0.1900	302	72.47	71.10	71.99	85.00	60.22	1,565,426						
fool	sy																	
foxbusiness	sy		$64.98		+0.01	209,960			$64.97									
google-finance	sy	(-0.26%)	71.80	72.00	-0.19	null	72.47	71.10		85.00	60.22	1.57m	4.63	112.40m	8.36	6.00	15.51	
howthemarketworks	sy																	
hpcwire	sy	-0.2639%	71.80 eur	72.00	-0.1900	302	72.47	71.10	71.99	85.00	60.22	1,565,426						
insidestocks	sy			symbol			exchange											
investorguide	sy		0.00															
marketintellisearch	sy	3.14 %	$46.99	$45.66	1.43	153.70k	$47.07	$45.56	$45.56						%			
marketwatch	sy	-0.26%	71.80	open: 72.00	-0.19	302	72.47	71.10	71.99	85.00	67.50			112.40m	8.36%	6.00		
minyanville	sy	-0.2639%	71.80 eur	72.00	-0.1900	302	72.47	71.10	71.99	85.00	60.22	1,565,426						
msn-money	sy																	
paidcontent	sy	-0.2639%	71.80 eur	72.00	-0.1900	302	72.47	71.10	71.99	85.00	60.22	1,565,426						
pc-quote	sy	0.00%				0						0		0				
personal-wealth-biz	sy					0												
raymond-james	sy	0.00	64.98		0.00				64.98	65.00	64.55		29.27				2.22	
renewable-energy-world	sy	-0.2639%	71.80 eur	72.00	-0.1900	302	72.47	71.10	71.99	85.00	60.22	1,565,426						
screamingmedia	sy	-0.26%		open: 72.00	-0.19	302	72.47	71.10	71.99	85.00	67.50			112.40m	8.36%	6.00		
scroli	sy	%	sy			0												
simple-stock-quotes	sy		last trade: 0.00		change: 0.000													
stocknod	sy	-0.2639%	71.80 eur	72.00	-0.1900	302	72.47	71.10	71.99	85.00	60.22	1,565,426						
stockpickr	sy	0.02%	$64.98 0.01 | 0.02%	64.98	0.01	209.96k	64.99	64.97	64.97	66.00	33.54							
stocksmart	sy	%	$64.98	64.98		77,700	64.99	64.97										
stocktwits	sy	0.02%	64.98		+0.01													
streetinsider-com	sy	-0%	64.98	$14.90		55,764	$64.98	$64.98	$64.98	$66.00	$33.54		31.54				$2.06	
thecramerreport	sy		0.00															
thestree	sy	0.02%	$64.98	64.98	0.01	209960	64.99	64.97	64.97	-66.0	33.54	8.6860852e7		5.644218163e9				
tickerspy	sy	0.00%	$64.98	0.00	0.00		0.00	0.00	64.98	66.00	33.54		31.2		0.00%	$0.00		
tmx-quotemedia	sy	0.00%	64.980		0.00	0			64.980	64.995	64.550	86,860,852	31.50	5,644,218,163			2.06	
wallstreetsurvivor	sy	-			-		- -											
ycharts-com	sy																	
zacks	sy																	
advfn	roiak	-3.39	1.71	1.82	-0.06	235675	1.82	1.71										
barchart	roiak	-3.39%	1.71	1.82	-0.06	239,960	1.82	1.71	1.77	3.04	0.55		0.00	$89.13 m			-1.69	
barrons	roiak	3.39%	1.71	1.82	-0.06	235,575	1.82	1.71				51.51 million		$95.80 million	roiak has not issued dividends in more than 1 year.			
bloomberg	roiak	-3.390%	1.710	1.820	-0.060	235,675	1.820	1.710		3.04	0.55	44.205mil		91.124mil			-0.650	
boston-com	roiak	-3.390%	1.710 usd	1.820	-0.0600	235,675	1.820	1.710	1.770	3.040	0.5500	44,204,847						
bostonmerchant	roiak	-3.390%	1.710 usd	1.820	-0.0600	235,675	1.820	1.710	1.770	3.040	0.5500	44,204,847						
business-insider	roiak	-3.390%	1.710 usd	1.820	-0.0600	235,675	1.820	1.710	1.770	3.040	0.5500	44,204,847						
chron	roiak	-3.390%	1.710 usd	1.820	-0.0600	235,675	1.820	1.710	1.770	3.040	0.5500	44,204,847						
cio-com	roiak	-3.39%	1.710 usd	1.820	-0.0600	235,675	1.820	1.710	1.770	3.040	0.5500	44,204,847		76m				
cnn-money	roiak	-3.39%	1.71	1.82	-0.06	235,675	1.82	1.71	1.77				nm	$75.6m				
easystockalterts	roiak	-3.30%	1.71	1.82	-0.06	235675	1.82	1.71	1.77	3.04	0.55						-1.70	
eresearch-fidelity-com	roiak	-3.39%	1.7100	1.8200	-0.0600	235,675	1.8200	1.7100	1.7700	3.0400	0.5500	44,205,000	nm	$78.24m				
finance-abc7-com	roiak	-3.390%	1.710 usd	1.820	-0.0600	235,675	1.820	1.710	1.770	3.040	0.5500	44,204,847						
finance-abc7chicago-com	roiak	-3.390%	1.710 usd	1.820	-0.0600	235,675	1.820	1.710	1.770	3.040	0.5500	44,204,847						
financial-content	roiak	-3.390%	1.710 usd	1.820	-0.0600	235,675	1.820	1.710	1.770	3.040	0.5500	44,204,847						
finapps-forbes-com	roiak	-3.4%	$1.71	1.82	-0.06	235,675	1.82	1.71	1.77	3.04	0.55	44 mil		76 mil	0.0	0.00		
finviz	roiak	-3.39%	1.71			235,675			1.77	-43.75%	210.91%	54.26m		96.04m			-1.69	
fool	roiak	-3.39%	$1.71	$1.82	-0.06	235,575	$1.82	$1.71	$1.77	$3.04	$0.55		0.00	$90.66m				
foxbusiness	roiak		$1.71		-0.06	235,675			$1.77									
google-finance	roiak	(-3.39%)	1.71	1.82	-0.06	235,675.00	1.82	1.71		3.04	0.55	53.02m		90.66m			-1.69	
howthemarketworks	roiak	-3.39%	1.71	1.82	-0.06	235,575	1.82	1.71	1.77									
hpcwire	roiak	-3.390%	1.710 usd	1.820	-0.0600	235,675	1.820	1.710	1.770	3.040	0.5500	44,204,847						
insidestocks	roiak	-3.39%	1.71	1.82	-0.06	235675	1.82	1.71										
investopedia	roiak	-3.39 %	$1.71	1.82	-0.06				1.77									
investorguide	roiak	-3.39%	1.71	1.78	-0.06		1.82	1.71		4.20	0.55			90.7m			-1.70	
marketintellisearch	roiak	-3.39 %	$1.71	$1.78	-0.06	238.50k	$0.00	$1.71	$1.77			54.26m	0.00	0.10b	0.0 %		-1.69	
marketwatch	roiak	-3.39%	$1.74	open: 1.82	-0.06	800	$1.82	$1.71	$1.77	$3.04	$0.55			$95.80m				
minyanville	roiak	-3.390%	1.710 usd	1.820	-0.0600	235,675	1.820	1.710	1.770	3.040	0.5500	44,204,847						
msn-money	roiak	-3.39%	1.71	1.82	-0.06	235,675	1.82	1.71	1.77	3.04	0.55	47.03 mil	-3.11	83.08 mil			-1.70	
nasdaq-com	roiak	3.39%	$ 1.71	$ 1.76	0.06	235,675	$ 1.82	$ 1.71	$ 1.77	$ 3.04	$ 0.55	44,205,000		$ 75,590,550			$ -1.69	
optimum	roiak	-3.39%	1.71 ( 4:30 pm edt)	1.82	-0.06	235,675	1.82	1.71	1.77	3.04	0.55	44.20m		75.6m			-1.70	
paidcontent	roiak	-3.390%	1.710 usd	1.820	-0.0600	235,675	1.820	1.710	1.770	3.040	0.5500	44,204,847						
pc-quote	roiak	-3.39%	1.71	1.82	-0.06	235,675	1.82	1.71	1.77	3.04	0.55	47,175,146	-3.21818	80,670,000				
personal-wealth-biz	roiak	-3.39%	1.71	1.78	-0.06	235,675	1.82	1.71	1.77	4.20	0.55					0.00	-1.70	
predictwallstreet	roiak	-3.39%	1.71		-0.06	235,675												
raymond-james	roiak	-3.39	1.71	1.82	-0.06	235,675	1.82	1.71	1.71	3.04	0.55						-1.69	
renewable-energy-world	roiak	-3.390%	1.710 usd	1.820	-0.0600	235,675	1.820	1.710	1.770	3.040	0.5500	44,204,847						
screamingmedia	roiak	-3.39%	$	open: 1.82	-0.06	800	$1.82	$1.71	$1.77	$3.04	$0.55			$95.80m				
scroli	roiak	%	roiak			0												
simple-stock-quotes	roiak	-3.39%	last trade: 1.71		change: -0.060													
smartmoney	roiak	(-3.39%)	1.71	$1.82	-0.06	235,675	$1.82	$1.71	$1.77	$3.04	$0.55			78,200	0.00%	$0.00		
stocknod	roiak	-3.390%	1.710 usd	1.820	-0.0600	235,675	1.820	1.710	1.770	3.040	0.5500	44,204,847						
stockpickr	roiak	-3.39%	$1.71 -0.06 | -3.39%	1.76	-0.06	235.68k	1.82	1.71	1.77	3.04	0.55							
stocksmart	roiak	%	$1.26	1.15		24,781	1.28	1.23										
stocktwits	roiak	-3.39%	1.71		-0.06													
streetinsider-com	roiak	3.39%	1.71	$1.82	-0.06	235,675	$1.82	$1.71	$1.77	$3.04	$0.55						$-1.70	
thecramerreport	roiak		1.71	1.78	-0.06	235675	1.82	1.71										
thestree	roiak	-3.39%	$1.71	1.76	-0.06	235675	1.82	1.71	1.77	-3.04	0.55	5.301665e7		7.7800531e7				
tickerspy	roiak	-3.39%	$1.71	1.82	-0.06	235,675	1.82	1.71	1.77	3.04	0.55		-3.2	95.8m	0.00%	$0.00		
tmx-quotemedia	roiak	-3.39%	1.710	1.820	-0.060	235,675	1.820	1.710	1.770	3.040	0.550	53,016,650		90,658,472			-1.70	
updown	roiak	-3.39%	$1.71	$1.82	-$0.06	234,875	$1.82	$1.71	$1.77	$3.04	$0.55	53.01b		$94m			-1.70	
wallstreetsurvivor	roiak	-3.39%	1.71	1.82	-0.06	235,575	1.82	1.71		3.04	0.55			$78m			-0.55	
yahoo-finance	roiak	3.39%	1.71	1.78	0.06	235,675	1.82	1.71	1.77	3.04	0.55			90.66m			-1.70	
ycharts-com	roiak	-3.39%	1.71		-0.06					3.04	0.55			89.13m	0.00%		-1.70	
zacks	roiak	(-3.39%)	1.71		-0.06	vol.  235,675	1.82	1.71		3.04	0.55			92.25 m	0.00	0.00	-1.32	
advfn	xlnx	1.60	37.055	36.57	0.585	3751793	37.23	36.35										
barchart	xlnx	+1.59%	37.05	36.57	+0.58	3,410,046	37.23	36.35	36.47	37.23	23.59		14.62	$9.67 b	2.15%	$0.76	+2.40	
barrons	xlnx	1.60%	37.055	36.57	+0.585	3.748m	37.225	36.35				268.06 million		$9.40 billion	2.05%	$0.19		
bloomberg	xlnx	1.604%	37.055	36.570	0.585	3,751,793	37.230	36.350		37.23	23.96	265.625mil	15.186	9,842.750mil	1.803	0.190 regular cash	2.440	
boston-com	xlnx	+1.604%	37.05 usd	36.57	+0.5850	3,571,747	37.23	36.35	36.47	36.60	23.96	265,625,429						
bostonmerchant	xlnx	+1.604%	37.05 usd	36.57	+0.5850	3,571,747	37.23	36.35	36.47	36.60	23.96	265,625,429						
business-insider	xlnx	+1.604%	37.05 usd	36.57	+0.5850	3,571,747	37.23	36.35	36.47	36.60	23.96	265,625,429						
chron	xlnx	+1.604%	37.05 usd	36.57	+0.5850	3,571,047	37.23	36.35	36.47	36.60	23.96	265,625,429						
cio-com	xlnx	+1.60%	37.05 usd	36.57	+0.5850	3,571,047	37.23	36.35	36.47	36.60	23.96	265,625,429	15.50	10b	2.2	0.76		
cnn-money	xlnx	+1.60%today&rsquo;s change	37.06data as of 4:00pm et	36.57	+0.59	3,748,066	37.23	36.35	36.47				15.5	$9.8b	2.05%			
easystockalterts	xlnx	1.61%	37.06	36.57	+0.59	3569631	37.23	36.35	36.47	36.60	23.96		15.51				2.39	
eresearch-fidelity-com	xlnx	1.60%	37.0550	36.5700	0.5850	3,751,093	37.2300	36.3500	36.4700	36.6000	23.9600	265,625,000	15.20	$9.69b	2.08%	$0.190000		
finance-abc7-com	xlnx	+1.604%	37.05 usd	36.57	+0.5850	3,571,047	37.23	36.35	36.47	36.60	23.96	265,625,429						
finance-abc7chicago-com	xlnx	+1.604%	37.05 usd	36.57	+0.5850	3,571,047	37.23	36.35	36.47	36.60	23.96	265,625,429						
financial-content	xlnx	+1.604%	37.05 usd	36.57	+0.5850	3,571,047	37.23	36.35	36.47	36.60	23.96	265,625,429						
finapps-forbes-com	xlnx	1.6%	$37.06	36.57	0.58	3,751,093	37.23	36.35	36.47	36.60	23.96	266 mil	15.4	10 bil	2.1	0.76	2.40	
finviz	xlnx	1.60%	37.06			3,745,912			36.47	1.24%	57.11%	265.63m	15.26	9.69b		0.76	2.39	
fool	xlnx	+1.60%	$37.06	$36.57	0.58	3,748,527	$37.23	$36.35	$36.47	$36.60	$23.96		14.80	$9.84b	2.60%	0.76		
foxbusiness	xlnx		$37.06		+0.58	3,761,740			$36.47									
google-finance	xlnx	(1.60%)	37.06	36.57	+0.58	3.75m	37.23	36.35		37.23	23.96	265.63m	15.50	9.84b	2.05	0.19	2.39	
howthemarketworks	xlnx	1.604%	37.055	36.57	0.585	3,571,747	37.23	36.35	36.47									
hpcwire	xlnx	+1.604%	37.05 usd	36.57	+0.5850	3,571,747	37.23	36.35	36.47	36.60	23.96	265,625,429						
insidestocks	xlnx	+1.60%	37.06	36.57	+0.58	3083854	37.23	36.35					price earnings ratio: 15.44					
investopedia	xlnx	+1.60 %	$37.06	36.57	+0.58				36.47									
investorguide	xlnx	+1.60%	37.055	36.57	+0.585		37.23	36.35		36.60	23.47		15.26	9.843b			2.39	
marketintellisearch	xlnx	1.7 %	$37.09	$36.57	0.62	3701.90k	$37.23	$36.35	$36.47			265.63m	15.26	9.69b	2.08 %		2.39	
marketwatch	xlnx	+1.60%	$37.08	open: 36.57	+0.59	89,970	$37.23	$36.35	$36.47	$37.23	$23.96		15.71	$9.40b	2.05%	0.19	2.36	
minyanville	xlnx	+1.604%	37.05 usd	36.57	+0.5850	3,571,047	37.23	36.35	36.47	36.60	23.96	265,625,429						
msn-money	xlnx	+1.60%	37.06	36.57	+0.58	3.75 mil	37.23	36.35	36.47	36.60	23.96	265.63 mil	15.50	9.69 bil	2.08%	0.76	2.39	
nasdaq-com	xlnx	1.6%	$ 37.055	$ 36.57	0.585	3,751,093	$ 37.23	$ 36.35	$ 36.47	$ 36.60	$ 23.96	265,625,000	15.44	$ 9,842,734,375	2.08 %	$0.760000	$ 2.40	
optimum	xlnx	+1.60%	37.05 ( 4:00 pm edt)	36.57	+0.58	3,568,481	37.23	36.35	36.47	36.60	23.96	265.63m	15.5	9.8b	2.05	0.76	2.39	
paidcontent	xlnx	+1.604%	37.05 usd	36.57	+0.5850	3,571,047	37.23	36.35	36.47	36.60	23.96	265,625,429						
pc-quote	xlnx	1.62%	37.055	36.57	0.59	3,761,740	37.23	36.35	36.47	36.60	23.96	261,431,494	15.25941	9,687,344,000		0.19		
personal-wealth-biz	xlnx	+1.60%	37.055	36.57		3,759,125	37.23	36.35	36.47	36.60	23.47		15.26		1.84	0.67	2.39	
predictwallstreet	xlnx	+1.60%	37.06		+0.59	3,751,093												
raymond-james	xlnx	1.60	37.06	36.57	0.59	3,751,093	37.23	36.35	37.06	36.60	23.96		15.25				2.43	
renewable-energy-world	xlnx	+1.604%	37.05 usd	36.57	+0.5850	3,571,047	37.23	36.35	36.47	36.60	23.96	265,625,429						
screamingmedia	xlnx	+1.60%	$	open: 36.57	+0.59	98,733	$37.23	$36.35	$36.47	$37.23	$23.96		15.71	$9.40b	2.05%	0.19	2.36	
scroli	xlnx	1.60%	xlnx 37.06	36.57	0.58	3,120,884	37.23	36.35	36.48	37.23	23.96		15.50				2.39	
simple-stock-quotes	xlnx	+1.60%	last trade: 37.05		change: 0.585								p/e ratio: 15.26					
smartmoney	xlnx	(1.60%)	37.06	$36.57	0.58	3,752,493	$37.23	$36.35	$36.47	$36.60	$23.96			9,687,400	2.08%	$0.19		
stocknod	xlnx	+1.604%	37.05 usd	36.57	+0.5850	3,572,447	37.23	36.35	36.47	36.60	23.96	265,625,429						
stockpickr	xlnx	1.60%	$37.06 0.58 | 1.60%	36.57	0.58	3.75m	37.23	36.35	36.47	36.60	23.96							
stocksmart	xlnx	.0 %	$34.685	29.08	0	550,238	35.69	34.68										
stocktwits	xlnx	1.67%	37.08		+0.61													
streetinsider-com	xlnx	1.62%	37.06	$36.57	+0.59	3,569,631	$37.23	$36.35	$36.47	$36.60	$23.96		15.51				$2.39	
thecramerreport	xlnx		37.055	36.57	+0.585	3749178	37.23	36.35										
thestree	xlnx	1.6%	$37.06	36.57	0.58	3748527	37.23	36.35	36.47	-36.6	23.96	2.65625429e8		9.395171424e9				
tickerspy	xlnx	1.60%	$37.05	36.57	+0.58	3,748,527	37.23	36.35	36.48	36.60	23.96		15.3	9.6b	2.08%	$0.19		
tmx-quotemedia	xlnx	1.60%	37.055	36.570	0.585	3,751,040	37.230	36.350	36.470	36.600	23.960	265,625,429	15.30	9,842,750,272	2.084	0.190 usd	2.39	
updown	xlnx	1.62%	$37.06	$36.57	$0.59	3,748,066	$37.23	$36.35	$36.47	$36.60	$23.96	265.62b	15.01	$9.68b			2.43	
wallstreetsurvivor	xlnx	1.60%	37.06	36.57	0.59	3,569,631	37.23	36.35		36.60	23.96		15.30	$10b	2.10%	0.64 -	2.39	
yahoo-finance	xlnx	1.60%	37.06	36.57	0.58	3,748,478	37.23	36.35	36.47	37.23	23.96		15.50	9.84b	2.10%	0.76	2.39	
ycharts-com	xlnx	+1.67%	37.08		+0.61					36.60	23.96		15.51	9.68b	2.07%		2.39	
zacks	xlnx	(1.62%)	37.06		0.59	vol.  3,751,593	37.23	36.35		37.23	23.96		15.07	9.69 b	2.08	0.76	2.42	
advfn	tnc	2.75	41.03	39.86	1.1	73184	41.159	39.79										
barchart	tnc	+2.75%	41.03	39.86	+1.10	73,184	41.16	39.79	39.93	43.45	27.73		27.92	$783.67 m	1.74%	$0.68	+1.89	
barrons	tnc	2.75%	41.03	39.86	+1.10	70,728	41.159	39.79				19.33 million		$748.30 million	1.66%	$0.17		
bloomberg	tnc	2.755%	41.030	39.860	1.100	73,184	41.159	39.790		43.84	28.11	19.143mil	29.307	785.433mil	1.586	0.170 regular cash	1.400	
boston-com	tnc	+2.755%	41.03 usd	39.86	+1.100	73,184	41.16	39.79	39.93	43.84	28.11	19,142,889						
bostonmerchant	tnc	+2.755%	41.03 usd	39.86	+1.100	73,184	41.16	39.79	39.93	43.84	28.11	19,142,889						
business-insider	tnc	+2.755%	41.03 usd	39.86	+1.100	73,184	41.16	39.79	39.93	43.84	28.11	19,142,889						
chron	tnc	+2.755%	41.03 usd	39.86	+1.100	73,184	41.16	39.79	39.93	43.84	28.11	19,142,889						
cio-com	tnc	+2.75%	41.03 usd	39.86	+1.100	73,184	41.16	39.79	39.93	43.84	28.11	19,142,889	22.79	785m	1.8	0.68		
cnn-money	tnc	+2.75%today&rsquo;s change	41.03data as of 4:04pm et	39.86	+1.10	70,728	41.16	39.79	39.93				22.8	$785.4m	1.66%			
easystockalterts	tnc	2.76%	41.03	39.86	+1.10	73184	41.16	39.79	39.93	43.84	28.11		22.79				1.80	
eresearch-fidelity-com	tnc	2.75%	41.0300	39.8600	1.1000	73,184	41.1590	39.7900	39.9300	43.8400	28.1100	19,143,000	21.13	$764.38m	1.70%	$0.170000		
finance-abc7-com	tnc	+2.755%	41.03 usd	39.86	+1.100	73,184	41.16	39.79	39.93	43.84	28.11	19,142,889						
finance-abc7chicago-com	tnc	+2.755%	41.03 usd	39.86	+1.100	73,184	41.16	39.79	39.93	43.84	28.11	19,142,889						
financial-content	tnc	+2.755%	41.03 usd	39.86	+1.100	73,184	41.16	39.79	39.93	43.84	28.11	19,142,889						
finapps-forbes-com	tnc	2.8%	$41.03	39.86	1.10	73,184	41.16	39.79	39.93	43.84	28.11	19 mil	21.7	785 mil	1.7	0.68	1.89	
finviz	tnc	2.75%	41.03			73,184			39.93	-5.58%	47.99%	19.14m	21.24	764.26m		0.68	1.88	
fool	tnc	+2.75%	$41.03	$39.86	1.10	73,184	$41.16	$39.79	$39.93	$43.84	$28.11		20.70	$785.43m	2.40%	0.68		
foxbusiness	tnc		$41.03		+1.10	73,936			$39.93									
google-finance	tnc	(2.75%)	41.03	39.86	+1.10	73,184.00	41.16	39.79		43.84	28.11	19.14m	21.78	785.43m	1.66	0.17	1.88	
howthemarketworks	tnc	2.755%	41.03	39.86	1.1	70,728	41.159	39.79	39.93									
hpcwire	tnc	+2.755%	41.03 usd	39.86	+1.100	73,184	41.16	39.79	39.93	43.84	28.11	19,142,889						
insidestocks	tnc	+2.75%	41.03	39.86	+1.10	70728	41.16	39.79					price earnings ratio: 29.31					
investopedia	tnc	+2.75 %	$41.03	39.86	+1.10				39.93									
investorguide	tnc	+2.75%	41.03	39.86	+1.10		41.159	39.79		43.84	28.11		21.18	785.4m			1.885	
marketintellisearch	tnc	2.75 %	$41.03	$39.86	1.10	58.50k	$41.16	$39.79	$39.93			19.14m	21.24	0.76b	1.7 %		1.88	
marketwatch	tnc	+2.75%	$41.03	open: 39.86	+1.10	3,208	$41.16	$39.79	$39.93	$43.84	$28.11		21.94	$748.30m	1.66%	0.17	1.87	
minyanville	tnc	+2.755%	41.03 usd	39.86	+1.100	73,184	41.16	39.79	39.93	43.84	28.11	19,142,889						
msn-money	tnc	+2.75%	41.03	39.86	+1.10	73,184	41.16	39.79	39.93	43.84	28.11	19.14 mil	21.71	764.38 mil	1.70%	0.68	1.88	
nasdaq-com	tnc	2.75%	$ 41.03		1.10	73,184	$ 41.159	$ 39.79	$ 39.93	$ 43.84	$ 28.11	19,143,000	21.71	$ 785,437,290	1.7 %	$0.680000	$ 1.89	
optimum	tnc	+2.75%	41.03 ( 4:15 pm edt)	39.86	+1.10	73,184	41.16	39.79	39.93	43.84	28.11	19.14m	22.8	785.4m	1.66	0.68	1.80	
paidcontent	tnc	+2.755%	41.03 usd	39.86	+1.100	73,184	41.16	39.79	39.93	43.84	28.11	19,142,889						
pc-quote	tnc	2.75%	41.03	39.86	1.10	73,184	41.159	39.79	39.93	43.84	28.11	18,629,783	21.12698	764,380,000		0.17		
personal-wealth-biz	tnc	+2.75%	41.03	39.86		73,936	41.159	39.79	39.93	43.84	28.11		21.18		1.63	0.65	1.885	
predictwallstreet	tnc	+2.75%	41.03		+1.10	73,184												
raymond-james	tnc	2.75	41.03	39.86	1.10	73,184	41.16	39.79	41.03	43.84	28.11		21.15				1.94	
renewable-energy-world	tnc	+2.755%	41.03 usd	39.86	+1.100	73,184	41.16	39.79	39.93	43.84	28.11	19,142,889						
screamingmedia	tnc	+2.75%	$	open: 39.86	+1.10	2,456	$41.16	$39.79	$39.93	$43.84	$28.11		21.94	$748.30m	1.66%	0.17	1.87	
scroli	tnc	%	tnc			0												
simple-stock-quotes	tnc	+2.75%	last trade: 41.03		change: 1.100								p/e ratio: 21.18					
smartmoney	tnc	(2.75%)	41.03	$39.86	1.10	73,184	$41.16	$39.79	$39.93	$43.84	$28.11			764,400	1.70%	$0.17		
stocknod	tnc	+2.755%	41.03 usd	39.86	+1.100	73,184	41.16	39.79	39.93	43.84	28.11	19,142,889						
stockpickr	tnc	2.75%	$41.03 1.10 | 2.75%	39.86	1.10	73.18k	41.16	39.79	39.93	43.84	28.11							
stocksmart	tnc	.0 %	$36.5	38.39	0	4,828	38.3	36.5										
stocktwits	tnc	2.73%	41.02		+1.09													
streetinsider-com	tnc	2.75%	41.03	$39.86	+1.10	73,184	$41.16	$39.79	$39.93	$43.84	$28.11		22.79				$1.80	
thecramerreport	tnc		41.03	39.86	+1.10	73184	41.159	39.79										
thestree	tnc	2.75%	$41.03	39.86	1.1	73184	41.16	39.79	39.93	-43.84	28.11	1.9142889e7		7.48295531e8				
tickerspy	tnc	2.75%	$41.03	39.86	+1.10	73,184	41.16	39.79	39.93	43.84	28.11		21.1	764.4m	1.70%	$0.17		
tmx-quotemedia	tnc	2.75%	41.030	39.860	1.100	73,936	41.159	39.790	39.930	43.840	28.110	19,142,889	21.10	785,432,736	1.703	0.170 usd	1.89	
updown	tnc	2.75%	$41.03	$39.86	$1.10	70,728	$41.16	$39.79	$39.93	$43.84	$28.11	19.14b	20.61	$764m			1.94	
wallstreetsurvivor	tnc	2.75%	41.03	39.86	1.10	70,728	41.16	39.79		43.84	28.11		21.10	$764m	1.70%	0.59 -	1.80	
yahoo-finance	tnc	2.75%	41.03	39.86	1.10	73,184	41.16	39.79	39.93	43.84	28.11		21.77	785.40m	1.70%	0.68	1.89	
ycharts-com	tnc	+2.73%	41.02		+1.09					43.84	28.11		21.70	783.48m	1.95%		1.89	
zacks	tnc	(2.75%)	41.03		1.10	vol.  73,184	41.16	39.79		43.84	28.11		28.52	764.38 m	1.70	0.68	1.4	
advfn	tues	0.43	4.67	4.59	0.02	244352	4.68	4.51										
barchart	tues	+0.43%	4.67	4.59	+0.02	276,410	4.68	4.51	4.65	5.93	3.51		15.52	$201.14 m			+0.29	
barrons	tues	0.43%	4.67	4.59	+0.02	242,438	4.68	4.51				42.48 million		$193.96 million	tues has not issued dividends in more than 1 year.	$0.8		
bloomberg	tues	0.430%	4.670	4.590	0.020	244,352	4.680	4.510		5.93	3.51	43.102mil	16.103	201.285mil			0.290	
boston-com	tues	+0.4301%	4.670 usd	4.590	+0.0200	244,352	4.680	4.510	4.650	5.930	3.510	43,101,635						
bostonmerchant	tues	+0.4301%	4.670 usd	4.590	+0.0200	244,352	4.680	4.510	4.650	5.930	3.510	43,101,635						
business-insider	tues	+0.4301%	4.670 usd	4.590	+0.0200	244,352	4.680	4.510	4.650	5.930	3.510	43,101,635						
chron	tues	+0.4301%	4.670 usd	4.590	+0.0200	242,658	4.680	4.510	4.650	5.930	3.510	43,101,635						
cio-com	tues	+0.43%	4.670 usd	4.590	+0.0200	242,658	4.680	4.510	4.650	5.930	3.510	43,101,635	16.10	201m				
cnn-money	tues	+0.43%	4.67	4.59	+0.02	242,658	4.68	4.51	4.65				16.1	$201.3m				
easystockalterts	tues	0.44%	4.67	4.59	+0.02	242658	4.68	4.51	4.65	5.93	3.51		16.10				0.29	
eresearch-fidelity-com	tues	0.43%	4.6700	4.5900	0.0200	242,658	4.6800	4.5100	4.6500	5.9300	3.5100	43,102,000	16.03	$200.42m				
finance-abc7-com	tues	+0.4301%	4.670 usd	4.590	+0.0200	242,658	4.680	4.510	4.650	5.930	3.510	43,101,635						
finance-abc7chicago-com	tues	+0.4301%	4.670 usd	4.590	+0.0200	242,658	4.680	4.510	4.650	5.930	3.510	43,101,635						
financial-content	tues	+0.4301%	4.670 usd	4.590	+0.0200	242,658	4.680	4.510	4.650	5.930	3.510	43,101,635						
finapps-forbes-com	tues	0.4%	$4.67	4.59	0.02	242,658	4.68	4.51	4.65	5.93	3.51	43 mil		201 mil	0.0	0.00		
finviz	tues	0.43%	4.67			242,658			4.65	-21.25%	33.05%	43.10m	16.68	201.28m			0.28	
fool	tues	+0.43%	$4.67	$4.59	0.02	216,356	$4.68	$4.51	$4.65	$5.93	$3.51		15.50	$201.28m	15.70%	0.80		
foxbusiness	tues		$4.67		+0.02	244,352			$4.65									
google-finance	tues	(0.43%)	4.67	4.59	+0.02	242,658.00	4.68	4.51		5.93	3.51	43.10m	16.77	201.28m			0.28	
howthemarketworks	tues	0.43%	4.67	4.59	0.02	197,798	4.68	4.51	4.65									
hpcwire	tues	+0.4301%	4.670 usd	4.590	+0.0200	244,352	4.680	4.510	4.650	5.930	3.510	43,101,635						
insidestocks	tues	+0.43%	4.67	4.59	+0.02	244352	4.68	4.51										
investopedia	tues	+0.43 %	$4.67	4.59	+0.02				4.65									
investorguide	tues	+0.43%	4.67	4.58	+0.02		4.68	4.51		5.93	3.51		16.43	199.5m			0.283	
marketintellisearch	tues	0.43 %	$4.67	$4.58	0.02	251.60k	$4.68	$4.51	$4.65			43.10m	16.61	0.20b	0.0 %		0.28	
marketwatch	tues	+0.43%	$4.67	open: 4.59	+0.02	27,776	$4.68	$4.51	$4.65	$5.93	$3.51		16.23	$193.96m			0.29	
minyanville	tues	+0.4301%	4.670 usd	4.590	+0.0200	242,658	4.680	4.510	4.650	5.930	3.510	43,101,635						
msn-money	tues	+0.43%	4.67	4.59	+0.02	242,658	4.68	4.51	4.65	5.93	3.51	43.10 mil	16.68	200.42 mil			0.28	
nasdaq-com	tues	0.43%	$ 4.67	$ 4.59	0.02	242,658	$ 4.68	$ 4.51	$ 4.65	$ 5.93	$ 3.51	43,102,000	16.1	$ 201,286,340	17.2 %	$0.800000	$ 0.29	
optimum	tues	+0.43%	4.67 ( 4:30 pm edt)	4.59	+0.02	242,658	4.68	4.51	4.65	5.93	3.51	43.10m	16.1	201.3m			0.29	
paidcontent	tues	+0.4301%	4.670 usd	4.590	+0.0200	242,658	4.680	4.510	4.650	5.930	3.510	43,101,635						
pc-quote	tues	0.43%	4.67	4.59	0.02	244,352	4.68	4.51	4.65	5.93	3.51	42,917,409	16.60714	200,424,000		0.8		
personal-wealth-biz	tues	+0.43%	4.67	4.58		244,352	4.68	4.51	4.65	5.93	3.51		16.43			0.00	0.283	
predictwallstreet	tues	+0.43%	4.67		+0.02	242,658												
raymond-james	tues	0.43	4.67	4.59	0.02	242,658	4.68	4.51	4.67	5.93	3.51		16.10				0.29	
renewable-energy-world	tues	+0.4301%	4.670 usd	4.590	+0.0200	242,658	4.680	4.510	4.650	5.930	3.510	43,101,635						
screamingmedia	tues	+0.43%	$	open: 4.59	+0.02	27,776	$4.68	$4.51	$4.65	$5.93	$3.51		16.23	$193.96m			0.29	
scroli	tues	%	tues			0												
simple-stock-quotes	tues	+0.43%	last trade: 4.67		change: 0.020								p/e ratio: 16.43					
smartmoney	tues	(0.43%)	4.67	$4.59	0.02	244,352	$4.68	$4.51	$4.65	$5.93	$3.51			200,400	0.00%	$0.80		
stocknod	tues	+0.4301%	4.670 usd	4.590	+0.0200	244,352	4.680	4.510	4.650	5.930	3.510	43,101,635						
stockpickr	tues	0.43%	$4.67 0.02 | 0.43%	4.59	0.02	242.44k	4.68	4.51	4.65	5.93	3.51							
stocksmart	tues	.0 %	$4.77	5.36	0	13,616	4.9	4.77										
stocktwits	tues	0.21%	4.66		+0.01													
streetinsider-com	tues	0.43%	4.67	$4.59	+0.02	242,658	$4.68	$4.51	$4.65	$5.93	$3.51		16.10				$0.29	
thecramerreport	tues		4.67	4.58	+0.02	242658	4.68	4.51										
thestree	tues	0.43%	$4.67	4.59	0.02	242438	4.68	4.51	4.65	-5.93	3.51	4.3101635e7		1.93957358e8				
tickerspy	tues	0.43%	$4.67	4.59	+0.02	242,658	4.68	4.51	4.65	5.93	3.51		16.6	200.4m	0.00%	$0.80		
tmx-quotemedia	tues	0.43%	4.670	4.590	0.020	244,352	4.680	4.510	4.650	5.930	3.510	43,101,635	16.00	201,284,635			0.29	
updown	tues	0.43%	$4.67	$4.59	$0.02	216,356	$4.68	$4.51	$4.65	$5.93	$3.51		16.04	$200m				
wallstreetsurvivor	tues	0.43%	4.67	4.59	0.02	197,798	4.68	4.51		5.93	3.51		16.00	$200m			0.25	
yahoo-finance	tues	0.43%	4.67	4.58	0.02	242,658	4.68	4.51	4.65	5.93	3.51		16.50	199.46m			0.28	
ycharts-com	tues	+0.22%	4.66		+0.01					5.93	3.51		16.07	200.71m	0.00%		0.29	
zacks	tues	(0.43%)	4.67		0.02	vol.  242,658	4.68	4.51		5.93	3.51		16.03	200.42 m	0.00	0.00	.29	
advfn	sf	1.67	36.46	35.78	0.6	392769	36.46	35.75										
barchart	sf	+1.67%	36.46	35.78	+0.60	392,769	36.46	35.75	35.86	49.94	28.59		16.19	$1.96 b			+0.18	
barrons	sf	1.67%	36.46	35.78	+0.60	382,137	36.46	35.75				57.67 million		$1.89 billion	sf has not issued dividends in more than 1 year.	$0.03		
bloomberg	sf	1.673%	36.460	35.780	0.600	392,769	36.460	35.750		49.94	28.45	53.720mil	16.776	1,958.632mil			2.173	
boston-com	sf	+1.673%	36.46 usd	35.78	+0.6000	392,769	36.46	35.75	35.86	74.91	34.97	53,720,031						
bostonmerchant	sf	+1.673%	36.46 usd	35.78	+0.6000	392,769	36.46	35.75	35.86	74.91	34.97	53,720,031						
business-insider	sf	+1.673%	36.46 usd	35.78	+0.6000	392,769	36.46	35.75	35.86	74.91	34.97	53,720,031						
chron	sf	+1.673%	36.46 usd	35.78	+0.6000	390,658	36.46	35.75	35.86	74.91	34.97	53,720,031						
cio-com	sf	+1.67%	36.46 usd	35.78	+0.6000	390,658	36.46	35.75	35.86	74.91	34.97	53,720,031	331.45	2b				
cnn-money	sf	+1.67%	36.46	35.78	+0.60	390,478	36.46	35.75	35.86				331.5	$2.0b				
easystockalterts	sf	1.68%	36.46	35.78	+0.60	390658	36.46	35.75	35.86	74.91	34.97		331.45				0.11	
eresearch-fidelity-com	sf	1.67%	36.4600	35.7800	0.6000	390,658	36.4600	35.7500	35.8600	49.9400	28.4533	53,720,000	nm	$1.93b				
finance-abc7-com	sf	+1.673%	36.46 usd	35.78	+0.6000	390,658	36.46	35.75	35.86	74.91	34.97	53,720,031						
finance-abc7chicago-com	sf	+1.673%	36.46 usd	35.78	+0.6000	390,658	36.46	35.75	35.86	74.91	34.97	53,720,031						
financial-content	sf	+1.673%	36.46 usd	35.78	+0.6000	390,658	36.46	35.75	35.86	74.91	34.97	53,720,031						
finapps-forbes-com	sf	1.7%	$36.46	35.78	0.60	390,658	36.46	35.75	35.86	49.94	28.45	54 mil		2 bil	0.0	0.00	-0.10	
finviz	sf	1.67%	36.46			390,658			35.86	-26.99%	28.15%	53.72m		1.96b			-0.10	
fool	sf	+1.67%	$36.46	$35.78	0.60	390,478	$36.46	$35.75	$35.86	$49.94	$28.45		314.20	$1.96b				
foxbusiness	sf		$36.46		+0.60	392,769			$35.86									
google-finance	sf	(1.67%)	36.46	35.78	+0.60	390,658.00	36.46	35.75		49.94	28.45	53.72m		1.96b			-0.10	
howthemarketworks	sf	1.673%	36.46	35.78	0.6	382,137	36.46	35.75	35.86									
hpcwire	sf	+1.673%	36.46 usd	35.78	+0.6000	392,769	36.46	35.75	35.86	74.91	34.97	53,720,031						
insidestocks	sf	+1.67%	36.46	35.78	+0.60	382137	36.46	35.75					price earnings ratio: 16.57					
investopedia	sf	+1.67 %	$36.46	35.78	+0.60				35.86									
investorguide	sf	+1.67%	36.46	35.78	+0.60		36.46	35.75		49.94	28.4533		218.66	1.929b			0.164	
marketintellisearch	sf	1.67 %	$36.46	$35.78	0.60	332.80k	$36.46	$35.75	$35.86			53.72m	0.00	1.93b	0.0 %		-0.10	
marketwatch	sf	+1.67%	$36.46	open: 35.78	+0.60	12,694	$36.46	$35.75	$35.86	$49.94	$28.59		240.82	$1.89b			0.15	
minyanville	sf	+1.673%	36.46 usd	35.78	+0.6000	390,658	36.46	35.75	35.86	74.91	34.97	53,720,031						
msn-money	sf	+1.67%	36.46	35.78	+0.60	390,658	36.46	35.75	35.86	49.94	28.45	53.72 mil	455.75	1.93 bil			-0.10	
nasdaq-com	sf	1.67%	$ 36.46		0.60	390,658	$ 36.46	$ 35.75	$ 35.86	$ 49.94	$ 28.4533	53,720,000	202.56	$ 1,958,631,200			$ 0.18	
optimum	sf	+1.67%	36.46 ( 4:15 pm edt)	35.78	+0.60	390,658	36.46	35.75	35.86	74.91	34.97	53.72m	331.5	2.0b			0.11	
paidcontent	sf	+1.673%	36.46 usd	35.78	+0.6000	390,658	36.46	35.75	35.86	74.91	34.97	53,720,031						
pc-quote	sf	1.67%	36.46	35.78	0.60	392,769	36.46	35.75	35.86	49.94	28.45	52,086,503	448.25	1,899,074,000				
personal-wealth-biz	sf	+1.67%	36.46	35.78		392,769	36.46	35.75	35.86	49.94	28.4533		218.66			0.00	0.164	
predictwallstreet	sf	+1.67%	36.46		+0.60	390,658												
raymond-james	sf	1.67	36.46	35.78	0.60	390,658	36.46	35.75	36.46	49.97	28.47		113.94				0.32	
renewable-energy-world	sf	+1.673%	36.46 usd	35.78	+0.6000	390,658	36.46	35.75	35.86	74.91	34.97	53,720,031						
screamingmedia	sf	+1.67%	$	open: 35.78	+0.60	12,694	$36.46	$35.75	$35.86	$49.94	$28.59		240.82	$1.89b			0.15	
scroli	sf	%	sf			0												
simple-stock-quotes	sf	+1.67%	last trade: 36.46		change: 0.600								p/e ratio: 218.66					
smartmoney	sf	(1.67%)	36.46	$35.78	0.60	392,769	$36.46	$35.75	$35.86	$49.94	$28.45			1,926,400	0.00%	$0.03		
stocknod	sf	+1.673%	36.46 usd	35.78	+0.6000	392,769	36.46	35.75	35.86	74.91	34.97	53,720,031						
stockpickr	sf	1.67%	$36.46 0.60 | 1.67%	35.78	0.60	390.48k	36.46	35.75	35.86	49.94	28.45							
stocksmart	sf	.0 %	$38.19	62.27	0	28,369	40.17	38.16										
stocktwits	sf	1.67%	36.46		+0.60													
streetinsider-com	sf	1.67%	36.46	$35.78	+0.60	390,658	$36.46	$35.75	$35.86	$74.91	$34.97		331.45				$0.11	
thecramerreport	sf		36.46	35.78	+0.60	390658	36.46	35.75										
thestree	sf	1.67%	$36.46	35.78	0.6	390478	36.46	35.75	35.86	-49.94	28.45	5.3720031e7		1.912970304e9				
tickerspy	sf	1.67%	$36.46	35.78	+0.60	390,658	36.46	35.75	35.86	49.94	28.45		448.2	1.8b	0.00%	$0.00		
tmx-quotemedia	sf	1.67%	36.460	35.780	0.600	392,769	36.460	35.750	35.860	49.940	28.453	53,720,031	316.40	1,958,632,330			0.11	
updown	sf	1.67%	$36.46	$35.78	$0.60	381,937	$36.46	$35.75	$35.86	$49.94	$28.45	53.72b	188.72	$1.92b			0.19	
wallstreetsurvivor	sf	1.67%	36.46	35.78	0.60	382,137	36.46	35.75		49.94	28.45		316.40	$2b			0.03	
yahoo-finance	sf	1.67%	36.46	35.78	0.60	390,658	36.46	35.75	35.86	49.94	28.45		222.32	1.93b			0.16	
ycharts-com	sf	+1.64%	36.46		+0.59					49.94	28.45		437.70	1.96b	0.00%		0.08	
zacks	sf	(1.67%)	36.46		0.60	vol.  390,658	36.46	35.75		49.94	28.45		16.3	1.90 b	0.00	0.00	2.2	
advfn	dtv	1.85	51.76	51.11	0.94	3683728	51.84	50.78										
barchart	dtv	+1.85%	51.76	51.11	+0.94	3,351,002	51.84	50.78	50.82	51.84	33.44		18.50	$40.97 b			+2.56	
barrons	dtv	1.85%	51.76	51.11	+0.94	3.681m	51.84	50.78				767.79 million		$39.74 billion	dtv has not issued dividends in more than 1 year.			
bloomberg	dtv	1.850%	51.760	51.110	0.940	3,683,628	51.840	50.780		51.84	33.25	767.785mil	19.029	39,740.570mil			2.720	
boston-com	dtv	+1.850%	51.76 usd	51.11	+0.9400	3,682,034	51.84	50.78	50.82	51.23	33.25	767,785,409						
bostonmerchant	dtv	+1.850%	51.76 usd	51.11	+0.9400	3,682,034	51.84	50.78	50.82	51.23	33.25	767,785,409						
business-insider	dtv	+1.850%	51.76 usd	51.11	+0.9400	3,682,034	51.84	50.78	50.82	51.23	33.25	767,785,409						
chron	dtv	+1.850%	51.76 usd	51.11	+0.9400	3,681,634	51.84	50.78	50.82	51.23	33.25	767,785,409						
cio-com	dtv	+1.85%	51.76 usd	51.11	+0.9400	3,681,634	51.84	50.78	50.82	51.23	33.25	767,785,409	18.96	40b				
cnn-money	dtv	+1.85%	51.76	51.11	+0.94	3,682,528	51.84	50.78	50.82				19.0	$39.7b				
easystockalterts	dtv	1.84%	51.76	51.11	+0.94	3367906	51.84	50.78	50.82	51.23	33.25		18.96				2.73	
eresearch-fidelity-com	dtv	1.85%	51.7600	51.1100	0.9400	3,682,528	51.8400	50.7800	50.8200	51.2300	33.2500	767,785,000	18.55	$39.02b				
finance-abc7-com	dtv	+1.850%	51.76 usd	51.11	+0.9400	3,681,634	51.84	50.78	50.82	51.23	33.25	767,785,409						
finance-abc7chicago-com	dtv	+1.850%	51.76 usd	51.11	+0.9400	3,681,634	51.84	50.78	50.82	51.23	33.25	767,785,409						
financial-content	dtv	+1.850%	51.76 usd	51.11	+0.9400	3,681,634	51.84	50.78	50.82	51.23	33.25	767,785,409						
finapps-forbes-com	dtv	1.9%	$51.76	51.11	0.94	3,683,228	51.84	50.78	50.82	51.23	33.25	768 mil	20.2	40 bil	0.0	0.00	2.56	
finviz	dtv	1.85%	51.76			3,682,328			50.82	1.03%	55.67%	767.79m	18.55	39.02b			2.74	
fool	dtv	+1.85%	$51.76	$51.11	0.94	3,682,528	$51.84	$50.78	$50.82	$51.23	$33.25		18.40	$39.74b				
foxbusiness	dtv		$51.76		+0.94	3,690,022			$50.82									
google-finance	dtv	(1.85%)	51.76	51.11	+0.94	3.68m	51.84	50.78		51.84	33.25	767.79m	18.90	39.74b			2.74	
howthemarketworks	dtv	1.85%	51.76	51.11	0.94	3,681,634	51.84	50.78	50.82									
hpcwire	dtv	+1.850%	51.76 usd	51.11	+0.9400	3,681,634	51.84	50.78	50.82	51.23	33.25	767,785,409						
insidestocks	dtv	+1.85%	51.76	51.11	+0.94	3093169	51.84	50.78					price earnings ratio: 18.89					
investopedia	dtv	+1.83 %	$51.75	51.11	+0.93				50.82									
investorguide	dtv	+1.85%	51.76	50.96	+0.94		51.84	50.78		51.23	33.44		18.66	39.741b			2.724	
marketintellisearch	dtv	1.83 %	$51.75	$51.11	0.93	3628.10k	$51.84	$50.78	$50.82			767.79m	18.55	39.02b	0.0 %		2.74	
marketwatch	dtv	+1.85%	$51.75	open: 51.11	+0.94	74,006	$51.84	$50.78	$50.82	$51.84	$33.70			$39.74b				
minyanville	dtv	+1.850%	51.76 usd	51.11	+0.9400	3,681,634	51.84	50.78	50.82	51.23	33.25	767,785,409						
msn-money	dtv	+1.85%	51.76	51.11	+0.94	3.68 mil	51.84	50.78	50.82	51.23	33.25	767.79 mil	20.22	39.02 bil			2.74	
nasdaq-com	dtv	1.85%	$ 51.76	$ 51.11	0.94	3,683,228	$ 51.84	$ 50.78	$ 50.82	$ 51.23	$ 33.25	767,785,000	20.22	$ 39,740,551,600			$ 2.56	
optimum	dtv	+1.85%	51.76 ( 4:00 pm edt)	51.11	+0.94	3,680,934	51.84	50.78	50.82	51.23	33.25	767.79m	19.0	39.7b			2.73	
paidcontent	dtv	+1.850%	51.76 usd	51.11	+0.9400	3,681,634	51.84	50.78	50.82	51.23	33.25	767,785,409						
pc-quote	dtv	1.85%	51.76	51.11	0.94	3,692,833	51.84	50.78	50.82	51.23	33.25	753,841,422	19.85156	39,018,832,000				
personal-wealth-biz	dtv	+1.85%	51.76	50.96		3,689,822	51.84	50.78	50.82	51.23	33.44		18.66			0.00	2.724	
predictwallstreet	dtv	+1.85%	51.76		+0.94	3,683,228												
raymond-james	dtv	1.85	51.76	51.11	0.94	3,683,228	51.84	50.78	51.76	51.23	33.25		18.75				2.76	
renewable-energy-world	dtv	+1.850%	51.76 usd	51.11	+0.9400	3,681,634	51.84	50.78	50.82	51.23	33.25	767,785,409						
screamingmedia	dtv	+1.85%	$	open: 51.11	+0.94	74,006	$51.84	$50.78	$50.82	$51.84	$33.70			$39.74b				
scroli	dtv	1.85%	dtv 51.76	51.11	0.94	0	51.84	50.78	50.82	51.84	33.25		18.90				2.74	
simple-stock-quotes	dtv	+1.85%	last trade: 51.76		change: 0.940								p/e ratio: 18.66					
smartmoney	dtv	(1.85%)	51.76	$51.11	0.94	3,683,628	$51.84	$50.78	$50.82	$51.23	$33.25			39,018,900	0.00%	$0.00		
stocknod	dtv	+1.850%	51.76 usd	51.11	+0.9400	3,682,034	51.84	50.78	50.82	51.23	33.25	767,785,409						
stockpickr	dtv	1.85%	$51.76 0.94 | 1.85%	51.11	0.94	3.68m	51.84	50.78	50.82	51.23	33.25							
stocksmart	dtv	.0 %	$49.67	40.1	0	873,308	50.45	49.62										
stocktwits	dtv	1.85%	51.76		+0.94													
streetinsider-com	dtv	1.85%	51.76	$51.11	+0.94	3,367,906	$51.84	$50.78	$50.82	$51.23	$33.25		18.96				$2.73	
thecramerreport	dtv		51.76	50.96	+0.94	3683028	51.84	50.78										
thestree	dtv	1.85%	$51.76	51.11	0.94	3680826	51.84	50.78	50.82	-51.23	33.25	7.67785409e8		3.8489082553e10				
tickerspy	dtv	1.85%	$51.76	51.11	+0.94	3,682,428	51.84	50.78	50.82	51.23	33.25		19.9	39.5b	0.00%	$0.00		
tmx-quotemedia	dtv	1.85%	51.760	51.110	0.940	3,672,308	51.840	50.780	50.820	51.230	33.250	767,785,409	18.60	39,740,572,770			2.73	
updown	dtv	1.85%	$51.76	$51.11	$0.94	3,680,826	$51.84	$50.78	$50.82	$51.23	$33.25	767.78b	18.35	$39.01b			2.77	
wallstreetsurvivor	dtv	1.85%	51.76	51.11	0.94	3,680,934	51.84	50.78		51.23	33.25		18.60	$39b			2.30	
yahoo-finance	dtv	1.85%	51.76	50.96	0.94	3,683,028	51.84	50.78	50.82	51.84	33.44		19.00	39.74b			2.72	
ycharts-com	dtv	+1.85%	51.76		+0.94					51.23	33.25		20.22	40.97b	0.00%		2.56	
zacks	dtv	(1.85%)	51.76		0.94	vol.  3,683,228	51.84	50.78		51.84	33.25		18.75	39.02 b	0.00	0.00	2.71	
advfn	sti	2.36	26.41	25.69	0.61	3950642	26.5172	25.69										
barchart	sti	+2.36%	26.41	25.70	+0.61	3,950,642	26.52	25.69	25.80	33.12	21.91		50.41	$14.15 b	0.16%	$0.04	+0.37	
barrons	sti	2.36%	26.41	25.69	+0.61	3.937m	26.517	25.69				495.00 million		$13.80 billion	0.15%	$0.01		
bloomberg	sti	2.364%	26.410	25.690	0.610	3,950,642	26.517	25.690		33.14	21.79	536.889mil	42.324	14,179.230mil	0.151	0.010 regular cash	0.624	
boston-com	sti	+2.364%	26.41 usd	25.69	+0.6100	3,950,642	26.52	25.69	25.80	33.14	21.79	536,888,834						
bostonmerchant	sti	+2.364%	26.41 usd	25.69	+0.6100	3,950,642	26.52	25.69	25.80	33.14	21.79	536,888,834						
business-insider	sti	+2.364%	26.41 usd	25.69	+0.6100	3,950,642	26.52	25.69	25.80	33.14	21.79	536,888,834						
chron	sti	+2.364%	26.41 usd	25.69	+0.6100	3,950,642	26.52	25.69	25.80	33.14	21.79	536,888,834						
cio-com	sti	+2.36%	26.41 usd	25.69	+0.6100	3,950,642	26.52	25.69	25.80	33.14	21.79	536,888,834	71.38	14b	0.2	0.04		
cnn-money	sti	+2.36%	26.41	25.69	+0.61	3,950,642	26.52	25.69	25.80				71.4	$14.2b	0.15%			
easystockalterts	sti	2.37%	26.41	25.69	+0.61	3950642	26.52	25.69	25.80	33.14	21.79		71.38				0.37	
eresearch-fidelity-com	sti	2.36%	26.4100	25.6900	0.6100	3,950,642	26.5172	25.6900	25.8000	33.1400	21.7900	536,889,000	69.73	$13.85b	0.16%	$0.010000		
finance-abc7-com	sti	+2.364%	26.41 usd	25.69	+0.6100	3,950,642	26.52	25.69	25.80	33.14	21.79	536,888,834						
finance-abc7chicago-com	sti	+2.364%	26.41 usd	25.69	+0.6100	3,950,642	26.52	25.69	25.80	33.14	21.79	536,888,834						
financial-content	sti	+2.364%	26.41 usd	25.69	+0.6100	3,950,642	26.52	25.69	25.80	33.14	21.79	536,888,834						
finapps-forbes-com	sti	2.4%	$26.41	25.69	0.61	3,950,642	26.52	25.69	25.80	33.14	21.79	537 mil	71.4	14 bil	0.2	0.04	0.37	
finviz	sti	2.36%	26.41			3,950,642			25.80	-20.26%	21.42%	536.89m	73.36	14.18b		0.04	0.36	
fool	sti	+2.36%	$26.41	$25.69	0.61	3,950,642	$26.52	$25.69	$25.80	$33.14	$21.79		69.50	$14.18b	0.20%	0.04		
foxbusiness	sti		$26.41		+0.61	3,950,642			$25.80									
google-finance	sti	(2.36%)	26.41	25.69	+0.61	3.95m	26.52	25.69		33.14	21.79	536.89m	73.54	14.18b	0.15	0.01	0.36	
howthemarketworks	sti	2.364%	26.41	25.69	0.61	3,937,440	26.5172	25.69	25.8									
hpcwire	sti	+2.364%	26.41 usd	25.69	+0.6100	3,950,642	26.52	25.69	25.80	33.14	21.79	536,888,834						
insidestocks	sti	+2.36%	26.41	25.70	+0.61	3938340	26.52	25.69					price earnings ratio: 51.78					
investopedia	sti	+2.36 %	$26.41	25.69	+0.61				25.80									
investorguide	sti	+2.36%	26.41	25.79	+0.61		26.5172	25.69		33.14	21.79		70.30	13.196b			0.367	
marketintellisearch	sti	2.36 %	$26.41	$25.79	0.61	3869.40k	$26.52	$25.69	$25.80			536.89m	71.67	13.85b	0.16 %		0.36	
marketwatch	sti	+2.36%	$26.42	open: 25.69	+0.61	30,502	$26.52	$25.69	$25.80	$33.14	$21.94		74.08	$13.80b	0.15%	0.01	0.36	
minyanville	sti	+2.364%	26.41 usd	25.69	+0.6100	3,950,642	26.52	25.69	25.80	33.14	21.79	536,888,834						
msn-money	sti	+2.36%	26.41	25.69	+0.61	3.95 mil	26.52	25.69	25.80	33.14	21.79	536.89 mil	73.36	13.85 bil	0.16%	0.04	0.36	
nasdaq-com	sti	2.36%	$ 26.41		0.61	3,950,642	$ 26.5172	$ 25.69	$ 25.80	$ 33.14	$ 21.79	536,889,000	71.38	$ 14,179,238,490	0.16 %	$0.040000	$ 0.37	
optimum	sti	+2.36%	26.41 ( 4:15 pm edt)	25.69	+0.61	3,950,642	26.52	25.69	25.80	33.14	21.79	536.89m	71.4	14.2b	0.15	0.04	0.37	
paidcontent	sti	+2.364%	26.41 usd	25.69	+0.6100	3,950,642	26.52	25.69	25.80	33.14	21.79	536,888,834						
pc-quote	sti	2.36%	26.41	25.69	0.61	3,950,642	26.5172	25.69	25.8	33.14	21.79	524,488,300	71.66667	13,851,736,000		0.01		
personal-wealth-biz	sti	+2.36%	26.41	25.79		3,950,642	26.5172	25.69	25.80	33.14	21.79		70.30		0.16	0.04	0.367	
predictwallstreet	sti	+2.36%	26.41		+0.61	3,950,642												
raymond-james	sti	2.36	26.41	25.69	0.61	3,950,642	26.52	25.69	26.41	33.14	21.79		71.38				0.37	
renewable-energy-world	sti	+2.364%	26.41 usd	25.69	+0.6100	3,950,642	26.52	25.69	25.80	33.14	21.79	536,888,834						
screamingmedia	sti	+2.36%	$	open: 25.69	+0.61	30,502	$26.52	$25.69	$25.80	$33.14	$21.94		74.08	$13.80b	0.15%	0.01	0.36	
scroli	sti	2.40%	sti 26.42	25.69	0.62	3,390,659	26.52	25.69	25.80	33.14	21.79		73.57				0.36	
simple-stock-quotes	sti	+2.36%	last trade: 26.41		change: 0.610								p/e ratio: 70.3					
smartmoney	sti	(2.36%)	26.41	$25.69	0.61	3,950,642	$26.52	$25.69	$25.80	$33.14	$21.79			13,851,700	0.16%	$0.01		
stocknod	sti	+2.364%	26.41 usd	25.69	+0.6100	3,950,642	26.52	25.69	25.80	33.14	21.79	536,888,834						
stockpickr	sti	2.36%	$26.41 0.61 | 2.36%	25.69	0.61	3.95m	26.52	25.69	25.80	33.14	21.79							
stocksmart	sti	.0 %	$26.31	29.26	0	707,583	27.9	26.175										
stocktwits	sti	2.36%	26.41		+0.61													
streetinsider-com	sti	2.36%	26.41	$25.69	+0.61	3,950,642	$26.52	$25.69	$25.80	$33.14	$21.79		71.38				$0.37	
thecramerreport	sti		26.41	25.79	+0.61	3950642	26.5172	25.69										
thestree	sti	2.36%	$26.41	25.69	0.61	3950642	26.52	25.69	25.8	-33.14	21.79	5.36888834e8		1.3803411922e10				
tickerspy	sti	2.36%	$26.41	25.69	+0.61	3,950,642	26.52	25.69	25.80	33.14	21.79		71.7	13.8b	0.16%	$0.01		
tmx-quotemedia	sti	2.36%	26.410	25.690	0.610	3,950,642	26.517	25.690	25.800	33.140	21.940	536,888,834	69.70	14,179,234,106	0.151	0.010 usd	0.37	
updown	sti	2.36%	$26.41	$25.69	$0.61	3,919,240	$26.52	$25.69	$25.80	$33.14	$21.79	536.88b	71.13	$13.85b			0.36	
wallstreetsurvivor	sti	2.36%	26.41	25.69	0.61	3,937,440	26.52	25.69		33.14	21.79		69.70	$14b	0.20%	0.04 -	-0.18	
yahoo-finance	sti	2.36%	26.41	25.79	0.61	3,950,642	26.52	25.69	25.80	33.14	21.79		71.96	13.20b	0.20%	0.04	0.37	
ycharts-com	sti	+2.36%	26.41		+0.61					33.14	21.79		73.36	14.15b	0.20%		0.36	
zacks	sti	(2.36%)	26.41		0.61	vol.  3,950,642	26.52	25.69		33.14	21.79		50.59	13.85 b	0.16	0.04	.51	
advfn	fcel	2.29	1.34	1.32	0.03	1295106	1.34	1.3										
barchart	fcel	+2.29%	1.34	1.32	+0.03	1,373,897	1.34	1.30	1.31	2.41	0.98		0.00	$166.48 m			-0.36	
barrons	fcel	2.29%	1.34	1.32	+0.03	1.295m	1.34	1.30				93.93 million		$161.25 million	fcel has not issued dividends in more than 1 year.			
bloomberg	fcel	2.290%	1.340	1.320	0.030	1,295,106	1.340	1.300		2.41	0.98	126.976mil		170.147mil			-0.520	
boston-com	fcel	+2.290%	1.340 usd	1.320	+0.0300	1,290,504	1.340	1.300	1.310	2.410	0.9801	126,975,692						
bostonmerchant	fcel	+2.290%	1.340 usd	1.320	+0.0300	1,290,504	1.340	1.300	1.310	2.410	0.9801	126,975,692						
business-insider	fcel	+2.290%	1.340 usd	1.320	+0.0300	1,290,504	1.340	1.300	1.310	2.410	0.9801	126,975,692						
chron	fcel	+2.290%	1.340 usd	1.320	+0.0300	1,290,504	1.340	1.300	1.310	2.410	0.9801	126,975,692						
cio-com	fcel	+2.29%	1.340 usd	1.320	+0.0300	1,290,504	1.340	1.300	1.310	2.410	0.9801	126,975,692		170m				
cnn-money	fcel	+2.29%today&rsquo;s change	1.34data as of 4:00pm et	1.32	+0.03	1,295,106	1.34	1.30	1.31				nm	$170.1m				
easystockalterts	fcel	2.27%	1.34	1.32	+0.03	1290504	1.34	1.30	1.31	2.41	0.98						-0.60	
eresearch-fidelity-com	fcel	2.29%	1.3400	1.3200	0.0300	1,295,106	1.3400	1.3000	1.3100	2.4100	0.9801	126,976,000	nm	$166.34m				
finance-abc7-com	fcel	+2.290%	1.340 usd	1.320	+0.0300	1,290,504	1.340	1.300	1.310	2.410	0.9801	126,975,692						
finance-abc7chicago-com	fcel	+2.290%	1.340 usd	1.320	+0.0300	1,290,504	1.340	1.300	1.310	2.410	0.9801	126,975,692						
financial-content	fcel	+2.290%	1.340 usd	1.320	+0.0300	1,290,504	1.340	1.300	1.310	2.410	0.9801	126,975,692						
finapps-forbes-com	fcel	2.3%	$1.34	1.32	0.03	1,295,106	1.34	1.30	1.31	2.41	0.98	127 mil		170 mil	0.0	0.00	-0.60	
finviz	fcel	2.29%	1.34			1,294,906			1.31	-44.40%	36.73%	126.98m		166.34m			-0.60	
fool	fcel	+2.29%	$1.34	$1.32	0.03	1,295,106	$1.34	$1.30	$1.31	$2.41	$0.98		0.00	$170.15m				
foxbusiness	fcel		$1.34		+0.03	1,311,045			$1.31									
google-finance	fcel	(2.29%)	1.34	1.32	+0.03	1.30m	1.34	1.30		2.41	0.98	126.98m		170.15m			-0.60	
howthemarketworks	fcel	2.29%	1.34	1.32	0.03	1,290,504	1.34	1.3	1.31									
hpcwire	fcel	+2.290%	1.340 usd	1.320	+0.0300	1,290,504	1.340	1.300	1.310	2.410	0.9801	126,975,692						
insidestocks	fcel	+2.29%	1.34	1.32	+0.03	1287049	1.34	1.30										
investopedia	fcel	+2.29 %	$1.34	1.32	+0.03				1.31									
investorguide	fcel	+2.29%	1.34	1.32	+0.03		1.34	1.30		2.72	0.98			170.1m			-0.618	
marketintellisearch	fcel	2.29 %	$1.34	$1.32	0.03	1286.60k	$1.34	$1.30	$1.31			126.98m	0.00	0.17b	0.0 %		-0.60	
marketwatch	fcel	+2.29%	$1.34	open: 1.32	+0.03	25,695	$1.34	$1.30	$1.31	$2.41	$0.98			$161.25m				
minyanville	fcel	+2.290%	1.340 usd	1.320	+0.0300	1,290,504	1.340	1.300	1.310	2.410	0.9801	126,975,692						
msn-money	fcel	+2.29%	1.34	1.32	+0.03	1.3 mil	1.34	1.30	1.31	2.41	0.98	126.98 mil	-2.23	166.34 mil			-0.60	
nasdaq-com	fcel	2.29%	$ 1.34	$ 1.32	0.03	1,295,106	$ 1.34	$ 1.30	$ 1.31	$ 2.41	$ 0.9801	124,236,000		$ 166,476,240			$ -0.60	
optimum	fcel	+2.29%	1.34 ( 4:00 pm edt)	1.32	+0.03	1,290,504	1.34	1.30	1.31	2.41	0.98	126.98m		170.1m			-0.60	
paidcontent	fcel	+2.290%	1.340 usd	1.320	+0.0300	1,290,504	1.340	1.300	1.310	2.410	0.9801	126,975,692						
pc-quote	fcel	2.29%	1.34	1.32	0.03	1,311,045	1.34	1.3	1.31	2.41	0.98	124,133,284	-2.18333	166,339,000				
personal-wealth-biz	fcel	+2.29%	1.34	1.32		1,310,845	1.34	1.30	1.31	2.72	0.98					0.00	-0.618	
predictwallstreet	fcel	+2.29%	1.34		+0.03	1,295,106												
raymond-james	fcel	2.29	1.34	1.32	0.03	1,295,106	1.34	1.30	1.34	2.41	0.98						-0.61	
renewable-energy-world	fcel	+2.290%	1.340 usd	1.320	+0.0300	1,290,504	1.340	1.300	1.310	2.410	0.9801	126,975,692						
screamingmedia	fcel	+2.29%	$	open: 1.32	+0.03	25,695	$1.34	$1.30	$1.31	$2.41	$0.98			$161.25m				
scroli	fcel	%	fcel			0												
simple-stock-quotes	fcel	+2.29%	last trade: 1.34		change: 0.030													
smartmoney	fcel	(2.29%)	1.34	$1.32	0.03	1,295,106	$1.34	$1.30	$1.31	$2.41	$0.98			166,300	0.00%	$0.00		
stocknod	fcel	+2.290%	1.340 usd	1.320	+0.0300	1,290,504	1.340	1.300	1.310	2.410	0.9801	126,975,692						
stockpickr	fcel	2.29%	$1.34 0.03 | 2.29%	1.32	0.03	1.30m	1.34	1.30	1.31	2.41	0.98							
stocksmart	fcel	.0 %	$1.77	2.27	0	480,026	1.91	1.76										
stocktwits	fcel	1.53%	1.33		+0.02													
streetinsider-com	fcel	2.29%	1.34	$1.32	+0.03	1,290,504	$1.34	$1.30	$1.31	$2.41	$0.98						$-0.60	
thecramerreport	fcel		1.34	1.32	+0.03	1294906	1.34	1.30										
thestree	fcel	2.29%	$1.34	1.32	0.03	1295106	1.34	1.3	1.31	-2.41	0.98	1.26975692e8		1.59989372e8				
tickerspy	fcel	2.29%	$1.34	1.32	+0.03	1,295,106	1.34	1.30	1.31	2.41	0.98		-2.2	165.9m	0.00%	$0.00		
tmx-quotemedia	fcel	2.29%	1.340	1.320	0.030	1,303,845	1.340	1.300	1.310	2.410	0.980	126,975,692		170,147,427			-0.60	
updown	fcel	2.29%	$1.34	$1.32	$0.03	1,295,106	$1.34	$1.30	$1.31	$2.41	$0.98	124.23b		$166m			-0.61	
wallstreetsurvivor	fcel	2.29%	1.34	1.32	0.03	1,290,504	1.34	1.30		2.41	0.98			$166m			-0.63	
yahoo-finance	fcel	2.29%	1.34	1.32	0.03	1,294,906	1.34	1.30	1.31	2.41	0.98			170.15m			-0.62	
ycharts-com	fcel	+1.53%	1.33		+0.02					2.41	0.98			165.24m	0.00%		-0.59	
zacks	fcel	(2.29%)	1.34		0.03	vol.  1,295,106	1.34	1.30		2.41	0.98			162.75 m	0.00	0.00	-.46	
advfn	stu	0.00	32.44		0.0													
barrons	stu																	
bloomberg	stu																	
boston-com	stu	+2.038%	76.61 eur		+1.530	1,005												
bostonmerchant	stu	+2.038%	76.61 eur		+1.530	1,005												
business-insider	stu	+2.038%	76.61 eur		+1.530	1,005												
chron	stu	+2.038%	76.61 eur		+1.530	1,005												
cio-com	stu	+2.04%	76.61 eur	76.51	+1.530	1,005	76.70	76.51	75.08	81.33	67.51	200,000		15m				
cnn-money	stu																	
easystockalterts	stu	0.00%	32.44	21.00	+0.00	327037	32.44	32.44	32.44	50.22	17.81						-24.02	
finance-abc7-com	stu	+2.038%	76.61 eur		+1.530	1,005												
finance-abc7chicago-com	stu	+2.038%	76.61 eur		+1.530	1,005												
financial-content	stu	+2.038%	76.61 eur		+1.530	1,005												
fool	stu																	
foxbusiness	stu		$32.44		-0.02	718,946			$32.46									
google-finance	stu																	
howthemarketworks	stu																	
hpcwire	stu	+2.038%	76.61 eur		+1.530	1,005												
insidestocks	stu																	
investorguide	stu		0.00															
marketintellisearch	stu	3.15 %	$9.83	$9.53	0.30	661.40k	$9.90	$9.47	$9.53						%			
marketwatch	stu																	
minyanville	stu	+2.038%	76.61 eur		+1.530	1,005												
msn-money	stu																	
paidcontent	stu	+2.038%	76.61 eur		+1.530	1,005												
pc-quote	stu	0.00%				0						0		0				
personal-wealth-biz	stu					0												
raymond-james	stu																	
renewable-energy-world	stu	+2.038%	76.61 eur		+1.530	1,005												
screamingmedia	stu																	
scroli	stu	%	stu			0												
simple-stock-quotes	stu		last trade: 0.00		change: 0.000													
smartmoney	stu																	
stocknod	stu	+2.038%	76.61 eur		+1.530	1,005												
stockpickr	stu	-0.06%	$32.44 -0.02 | -0.06%	32.48	-0.02	718.95k	32.48	32.35	32.46	50.22	17.81							
stocksmart	stu	%	$32.44	32.46		1,004	32.45	32.39										
stocktwits	stu	-0.06%	32.44		-0.02													
streetinsider-com	stu	-0%	32.44	$21.00		327,037	$32.44	$32.44	$32.44	$50.22	$17.81						$-24.02	
thecramerreport	stu		0.00															
thestree	stu	-0.06%	$32.44	32.48	-0.02	718946	32.48	32.35	32.46	-50.22	17.81	2.0e7		6.488e8				
tickerspy	stu	0.00%	$32.44	32.46	0.00	725,319	32.48	32.35	32.44	50.22	17.81		-1.4	648.8m	0.00%	$0.35		
tmx-quotemedia	stu	0.00%	32.440		0.00	0			32.440	32.490	17.810	20,000,000		648,800,000	4.316	2.500 usd	-24.02	
wallstreetsurvivor	stu	-			-		- -											
ycharts-com	stu																	
zacks	stu																	
advfn	gksr	2.07	34.56	33.9	0.7	65053	34.72	33.12										
barchart	gksr	+2.07%	34.56	33.90	+0.70	74,913	34.72	33.12	33.86	34.80	19.02		21.22	$645.93 m	1.16%	$0.38	+2.00	
barrons	gksr	2.07%	34.56	33.90	+0.70	61,567	34.72	33.90				18.35 million		$615.40 million	1.10%	$0.1		
bloomberg	gksr	2.067%	34.560	33.900	0.700	65,053	34.720	33.120		34.90	19.28	18.711mil	20.450	646.653mil	1.100	0.095 regular cash	1.690	
boston-com	gksr	+2.067%	34.56 usd	33.90	+0.7000	65,053	34.72	33.12	33.86	34.90	19.28	18,711,022						
bostonmerchant	gksr	+2.067%	34.56 usd	33.90	+0.7000	65,053	34.72	33.12	33.86	34.90	19.28	18,711,022						
business-insider	gksr	+2.067%	34.56 usd	33.90	+0.7000	65,053	34.72	33.12	33.86	34.90	19.28	18,711,022						
chron	gksr	+2.067%	34.56 usd	33.90	+0.7000	64,753	34.72	33.12	33.86	34.90	19.28	18,711,022						
cio-com	gksr	+2.07%	34.56 usd	33.90	+0.7000	64,753	34.72	33.12	33.86	34.90	19.28	18,711,022	17.28	647m	1.2	0.38		
cnn-money	gksr	+2.07%today&rsquo;s change	34.56data as of 4:00pm et	33.90	+0.70	62,300	34.72	33.12	33.86				17.3	$646.7m	1.10%			
easystockalterts	gksr	2.06%	34.56	33.90	+0.70	62100	34.72	33.12	33.86	34.90	19.28		17.28				2.00	
eresearch-fidelity-com	gksr	2.07%	34.5600	33.9000	0.7000	62,400	34.7200	33.1200	33.8600	34.9000	19.2800	18,711,000	16.93	$633.55m	1.12%	$0.095000		
finance-abc7-com	gksr	+2.067%	34.56 usd	33.90	+0.7000	62,100	34.72	33.12	33.86	34.90	19.28	18,711,022						
finance-abc7chicago-com	gksr	+2.067%	34.56 usd	33.90	+0.7000	62,100	34.72	33.12	33.86	34.90	19.28	18,711,022						
financial-content	gksr	+2.067%	34.56 usd	33.90	+0.7000	62,100	34.72	33.12	33.86	34.90	19.28	18,711,022						
finapps-forbes-com	gksr	2.1%	$34.56	33.90	0.70	62,400	34.72	33.12	33.86	34.90	19.28	19 mil	17.3	647 mil	1.1	0.38	2.00	
finviz	gksr	2.07%	34.56			62,400			33.86	-0.68%	81.75%	18.71m	16.93	633.52m		0.38	2.00	
fool	gksr	+2.07%	$34.56	$33.90	0.70	62,400	$34.72	$33.12	$33.86	$34.90	$19.28		15.50	$646.65m	1.20%	0.38		
foxbusiness	gksr		$34.56		+0.70	65,173			$33.86									
google-finance	gksr	(2.07%)	34.56	33.90	+0.70	62,400.00	34.72	33.12		34.90	19.28	18.71m	17.32	646.65m	1.10	0.09	2.00	
howthemarketworks	gksr	2.067%	34.56	33.9	0.7	62,100	34.72	33.12	33.86									
hpcwire	gksr	+2.067%	34.56 usd	33.90	+0.7000	64,753	34.72	33.12	33.86	34.90	19.28	18,711,022						
insidestocks	gksr	+2.07%	34.56	33.90	+0.70	65053	34.72	33.12					price earnings ratio: 22.30					
investopedia	gksr	+2.07 %	$34.56	33.90	+0.70				33.86									
investorguide	gksr	+2.07%	34.56	33.77	+0.70		34.72	33.12		34.90	19.28		16.94	646.7m			1.999	
marketintellisearch	gksr	2.07 %	$34.56	$33.90	0.70	73.40k	$34.72	$33.90	$33.86			18.71m	16.93	0.63b	1.12 %		2.00	
marketwatch	gksr	+2.07%	$34.56	open: 33.90	+0.70	2,853	$34.72	$33.12	$33.86	$34.90	$19.28		17.37	$615.41m	1.10%	0.10	1.99	
minyanville	gksr	+2.067%	34.56 usd	33.90	+0.7000	62,100	34.72	33.12	33.86	34.90	19.28	18,711,022						
msn-money	gksr	+2.07%	34.56	33.90	+0.70	62,400	34.72	33.12	33.86	34.90	19.28	18.71 mil	17.28	633.56 mil	1.12%	0.38	2.00	
nasdaq-com	gksr	2.07%	$ 34.56	$ 33.90	0.70	62,400	$ 34.72	$ 33.12	$ 33.86	$ 34.90	$ 19.28	18,711,000	17.28	$ 646,652,160	1.12 %	$0.380000	$ 2	
optimum	gksr	+2.07%	34.56 ( 4:00 pm edt)	33.90	+0.70	62,100	34.72	33.12	33.86	34.90	19.28	18.71m	17.3	646.7m	1.10	0.38	2.00	
paidcontent	gksr	+2.067%	34.56 usd	33.90	+0.7000	62,100	34.72	33.12	33.86	34.90	19.28	18,711,022						
pc-quote	gksr	2.07%	34.56	33.9	0.70	65,053	34.72	33.12	33.86	34.90	19.28	18,332,017	16.93	633,555,000		0.095		
personal-wealth-biz	gksr	+2.07%	34.56	33.90		65,173	34.72	33.12	33.86	34.90	19.28		16.94		1.34	0.455	1.999	
predictwallstreet	gksr	+2.07%	34.56		+0.70	63,583												
raymond-james	gksr	2.07	34.56	33.90	0.70	65,053	34.72	33.12	34.56	34.90	19.28		17.19				2.01	
renewable-energy-world	gksr	+2.067%	34.56 usd	33.90	+0.7000	64,525	34.72	33.12	33.86	34.90	19.28	18,711,022						
screamingmedia	gksr	+2.07%	$	open: 33.90	+0.70	5,506	$34.72	$33.90	$33.86	$34.90	$19.28		17.37	$615.41m	1.10%	0.10	1.99	
scroli	gksr	%	gksr			0												
simple-stock-quotes	gksr	+2.07%	last trade: 34.56		change: 0.700								p/e ratio: 16.94					
smartmoney	gksr	(2.07%)	34.56	$33.90	0.70	65,053	$34.72	$33.12	$33.86	$34.90	$19.28			633,600	1.12%	$0.10		
stocknod	gksr	+2.067%	34.56 usd	33.90	+0.7000	64,753	34.72	33.12	33.86	34.90	19.28	18,711,022						
stockpickr	gksr	2.07%	$34.56 0.70 | 2.07%	33.90	0.70	65.05k	34.72	33.12	33.86	34.90	19.28							
stocksmart	gksr	.0 %	$31.01	31.22	0	8,622	31.89	30.77										
stocktwits	gksr	2.01%	34.54		+0.68													
streetinsider-com	gksr	2.07%	34.56	$33.90	+0.70	62,100	$34.72	$33.12	$33.86	$34.90	$19.28		17.28				$2.00	
thecramerreport	gksr		34.56	33.90	+0.70	65053	34.72	33.90										
thestree	gksr	2.07%	$34.56	33.9	0.7	62400	34.72	33.12	33.86	-34.9	19.28	1.8711022e7		6.15405514e8				
tickerspy	gksr	2.07%	$34.56	33.90	+0.70	62,400	34.72	33.12	33.86	34.90	19.28		16.9	633.5m	1.12%	$0.10		
tmx-quotemedia	gksr	2.07%	34.560	33.900	0.700	65,173	34.720	33.120	33.860	34.900	19.280	18,711,022	16.90	646,652,920	1.122	0.095 usd	2.00	
updown	gksr	2.07%	$34.56	$33.90	$0.70	61,567	$34.72	$33.12	$33.86	$34.90	$19.28		16.89	$634m				
wallstreetsurvivor	gksr	2.07%	34.56	33.90	0.70	62,100	34.72	33.12		34.90	19.28		16.90	$634m	1.10%	0.30 -	1.56	
yahoo-finance	gksr	2.07%	34.56	33.90	0.70	62,400	34.72	33.90	33.86	34.90	19.28		17.29	646.65m	1.20%	0.38	2.00	
ycharts-com	gksr	+2.01%	34.54		+0.68					34.90	19.28		17.27	645.55m	1.27%		2.00	
zacks	gksr	(2.07%)	34.56		0.70	vol.  62,400	34.72	33.12		34.90	19.28		21.84	633.55 m	1.12	0.38	1.55	
advfn	ftr	1.61	8.2	8.08	0.13	11180911	8.23	8.07										
barchart	ftr	+1.61%	8.20	8.08	+0.13	11,180,912	8.23	8.07	8.07	9.40	6.39		21.08	$8.15 b	9.36%	$0.75	+0.24	
barrons	ftr	1.61%	8.20	8.08	+0.13	11.169m	8.23	8.07				650.99 million		$7.97 billion	9.15%	$0.19		
bloomberg	ftr	1.611%	8.200	8.080	0.130	11,180,911	8.230	8.070		9.84	6.96	995.219mil	21.026	8,160.795mil	9.141	0.188 regular cash	0.390	
boston-com	ftr	+1.611%	8.200 usd	8.080	+0.1300	11,180,911	8.230	8.070	8.070	9.840	6.960	995,219,000						
bostonmerchant	ftr	+1.611%	8.200 usd	8.080	+0.1300	11,180,911	8.230	8.070	8.070	9.840	6.960	995,219,000						
business-insider	ftr	+1.611%	8.200 usd	8.080	+0.1300	11,180,911	8.230	8.070	8.070	9.840	6.960	995,219,000						
chron	ftr	+1.611%	8.200 usd	8.080	+0.1300	11,180,785	8.230	8.070	8.070	9.840	6.960	995,219,000						
cio-com	ftr	+1.61%	8.200 usd	8.080	+0.1300	11,180,785	8.230	8.070	8.070	9.840	6.960	995,219,000	34.17	8b	9.5	0.75		
cnn-money	ftr	+1.61%	8.20	8.08	+0.13	11,170,239	8.23	8.07	8.07				34.2	$8.2b	9.15%			
easystockalterts	ftr	1.61%	8.20	8.08	+0.13	11180785	8.23	8.07	8.07	9.84	6.96		34.17				0.24	
eresearch-fidelity-com	ftr	1.61%	8.2000	8.0800	0.1300	11,180,785	8.2300	8.0700	8.0700	9.8400	6.9600	995,219,000	33.63	$8.03b	9.29%	$0.187500		
finance-abc7-com	ftr	+1.611%	8.200 usd	8.080	+0.1300	11,180,785	8.230	8.070	8.070	9.840	6.960	995,219,000						
finance-abc7chicago-com	ftr	+1.611%	8.200 usd	8.080	+0.1300	11,180,785	8.230	8.070	8.070	9.840	6.960	995,219,000						
financial-content	ftr	+1.611%	8.200 usd	8.080	+0.1300	11,180,785	8.230	8.070	8.070	9.840	6.960	995,219,000						
finapps-forbes-com	ftr	1.6%	$8.20	8.08	0.13	11,180,785	8.23	8.07	8.07	9.84	6.96	995 mil	34.2	8 bil	9.1	0.75	0.24	
finviz	ftr	1.61%	8.20			11,180,785			8.07	-12.74%	28.88%	995.22m	33.62	8.03b		0.75	0.24	
fool	ftr	+1.61%	$8.20	$8.08	0.13	11,170,239	$8.23	$8.07	$8.07	$9.84	$6.96		33.40	$8.16b	13.00%	0.75		
foxbusiness	ftr		$8.20		+0.13	11,180,911			$8.07									
google-finance	ftr	(1.61%)	8.20	8.08	+0.13	11.18m	8.23	8.07		9.84	6.96	995.22m	34.34	8.16b	9.15	0.19	0.24	
howthemarketworks	ftr	1.611%	8.2	8.08	0.13	11,168,801	8.23	8.07	8.07									
hpcwire	ftr	+1.611%	8.200 usd	8.080	+0.1300	11,180,911	8.230	8.070	8.070	9.840	6.960	995,219,000						
insidestocks	ftr	+1.61%	8.20	8.08	+0.13	11170241	8.23	8.07					price earnings ratio: 21.58					
investopedia	ftr	+1.61 %	$8.20	8.08	+0.13				8.07									
investorguide	ftr	+1.61%	8.20	8.08	+0.13		8.23	8.07		9.84	6.96		42.47	8.161b			0.19	
marketintellisearch	ftr	1.61 %	$8.20	$8.08	0.13	10862.80k	$8.23	$8.07	$8.07			995.22m	33.62	8.03b	9.29 %		0.24	
marketwatch	ftr	+1.61%	$8.20	open: 8.08	+0.13	224,674	$8.23	$8.07	$8.07	$9.84	$6.99		49.34	$7.97b	9.15%	0.19	0.17	
minyanville	ftr	+1.611%	8.200 usd	8.080	+0.1300	11,180,785	8.230	8.070	8.070	9.840	6.960	995,219,000						
msn-money	ftr	+1.61%	8.20	8.08	+0.13	11.18 mil	8.23	8.07	8.07	9.84	6.96	995.22 mil	58.57	8.03 bil	9.29%	0.75	0.24	
nasdaq-com	ftr	1.61%	$ 8.20		0.13	11,180,785	$ 8.23	$ 8.07	$ 8.07	$ 9.84	$ 6.96	995,219,000	34.17	$ 8,160,795,800	9.29 %	$0.750000	$ 0.24	
optimum	ftr	+1.61%	8.20 ( 4:15 pm edt)	8.08	+0.13	11,180,785	8.23	8.07	8.07	9.84	6.96	995.22m	34.2	8.2b	9.15	0.75	0.24	
paidcontent	ftr	+1.611%	8.200 usd	8.080	+0.1300	11,180,785	8.230	8.070	8.070	9.840	6.960	995,219,000						
pc-quote	ftr	1.61%	8.2	8.08	0.13	11,180,911	8.23	8.07	8.07	9.84	6.96	979,441,159	57.64286	8,031,418,000		0.1875		
personal-wealth-biz	ftr	+1.61%	8.20	8.08		11,180,911	8.23	8.07	8.07	9.84	6.96		42.47		9.32	0.752	0.19	
predictwallstreet	ftr	+1.61%	8.20		+0.13	11,180,785												
raymond-james	ftr	1.61	8.20	8.08	0.13	11,180,785	8.23	8.07	8.20	9.84	6.96		34.17				0.24	
renewable-energy-world	ftr	+1.611%	8.200 usd	8.080	+0.1300	11,180,785	8.230	8.070	8.070	9.840	6.960	995,219,000						
screamingmedia	ftr	+1.61%	$	open: 8.08	+0.13	224,674	$8.23	$8.07	$8.07	$9.84	$6.99		49.34	$7.97b	9.15%	0.19	0.17	
scroli	ftr	1.61%	ftr 8.20	8.08	0.13	0	8.23	8.07	8.07	9.84	6.96		34.34				0.24	
simple-stock-quotes	ftr	+1.61%	last trade: 8.20		change: 0.130								p/e ratio: 42.47					
smartmoney	ftr	(1.61%)	8.20	$8.08	0.13	11,180,911	$8.23	$8.07	$8.07	$9.84	$6.96			8,031,400	9.29%	$0.19		
stocknod	ftr	+1.611%	8.200 usd	8.080	+0.1300	11,180,911	8.230	8.070	8.070	9.840	6.960	995,219,000						
stockpickr	ftr	1.61%	$8.20 0.13 | 1.61%	8.09	0.13	11.18m	8.23	8.07	8.07	9.84	6.96							
stocksmart	ftr	.0 %	$8.705	9.72	0	613,664	8.82	8.7										
stocktwits	ftr	1.74%	8.21		+0.14													
streetinsider-com	ftr	1.61%	8.20	$8.08	+0.13	11,180,785	$8.23	$8.07	$8.07	$9.84	$6.96		34.17				$0.24	
thecramerreport	ftr		8.20	8.08	+0.13	11180911	8.23	8.07										
thestree	ftr	1.61%	$8.2	8.09	0.13	11180785	8.23	8.07	8.07	-9.84	6.96	9.95219e8		7.97170419e9				
tickerspy	ftr	1.61%	$8.20	8.08	+0.13	11,180,785	8.23	8.07	8.07	9.84	6.96		57.6	8.0b	9.29%	$0.19		
tmx-quotemedia	ftr	1.61%	8.200	8.080	0.130	11,180,911	8.230	8.070	8.070	9.840	6.960	995,219,000	33.60	8,160,795,800	9.294	0.188 usd	0.24	
updown	ftr	1.61%	$8.20	$8.08	$0.13	10,960,135	$8.23	$8.07	$8.07	$9.84	$6.96	995.21b	40.13	$8.03b			0.20	
wallstreetsurvivor	ftr	1.61%	8.20	8.08	0.13	11,168,801	8.23	8.07		9.84	6.96		33.60	$8b	9.30%	0.88 -	0.23	
yahoo-finance	ftr	1.61%	8.20	8.08	0.13	11,180,785	8.23	8.07	8.07	9.84	6.96		43.16	8.16b	9.40%	0.75	0.19	
ycharts-com	ftr	+1.99%	8.21		+0.16					9.84	6.96		58.64	8.16b	9.31%		0.14	
zacks	ftr	(1.61%)	8.20		0.13	vol.  11,180,785	8.23	8.07		9.84	6.96		21.24	8.03 b	9.29	0.75	.38	
advfn	stx	1.24	16.36	16.18	0.2	5383838	16.37	15.95										
barchart	stx	+1.24%	16.36	16.18	+0.20	5,291,883	16.37	15.95	16.16	18.17	9.74		9.44	$7.41 b	4.62%	$0.72	+1.59	
barrons	stx	1.24%	16.36	16.18	+0.20	5.373m	16.37	15.95				514.00 million		$6.70 billion	stx has not issued dividends in more than 1 year.			
bloomberg	stx	1.238%	16.360	16.180	0.200	5,383,838	16.370	15.950		18.35	9.84	430.085mil	10.555	7,036.193mil	1.107	0.180 regular cash	1.550	
boston-com	stx	+1.238%	16.36 usd	16.18	+0.2000	5,376,838	16.37	15.95	16.16	18.35	9.840	430,085,128						
bostonmerchant	stx	+1.238%	16.36 usd	16.18	+0.2000	5,376,838	16.37	15.95	16.16	18.35	9.840	430,085,128						
business-insider	stx	+1.238%	16.36 usd	16.18	+0.2000	5,376,838	16.37	15.95	16.16	18.35	9.840	430,085,128						
chron	stx	+1.238%	16.36 usd	16.18	+0.2000	5,375,998	16.37	15.95	16.16	18.35	9.840	430,085,128						
cio-com	stx	+1.24%	16.36 usd	16.18	+0.2000	5,375,998	16.37	15.95	16.16	18.35	9.840	430,085,128		7b	2.3	0.36		
cnn-money	stx	+1.24%	16.36	16.18	+0.20	5,374,798	16.37	15.95	16.16					$7.0b	1.10%			
easystockalterts	stx	1.24%	16.36	16.18	+0.20	5375898	16.37	15.95	16.16	18.35	9.84						0.00	
eresearch-fidelity-com	stx	1.24%	16.3600	16.1800	0.2000	5,382,998	16.3700	15.9500	16.1600	18.3500	9.8400	430,085,000	10.16	$6.95b	1.11%	$0.180000		
finance-abc7-com	stx	+1.238%	16.36 usd	16.18	+0.2000	5,375,998	16.37	15.95	16.16	18.35	9.840	430,085,128						
finance-abc7chicago-com	stx	+1.238%	16.36 usd	16.18	+0.2000	5,375,998	16.37	15.95	16.16	18.35	9.840	430,085,128						
financial-content	stx	+1.238%	16.36 usd	16.18	+0.2000	5,375,998	16.37	15.95	16.16	18.35	9.840	430,085,128						
finapps-forbes-com	stx	1.2%	$16.36	16.18	0.20	5,382,998	16.37	15.95	16.16	18.35	9.84	430 mil	10.3	7 bil	4.4	0.72	1.59	
finviz	stx	1.24%	16.36			5,378,898			16.16	-9.95%	68.00%	430.09m	10.23	6.95b		0.72	1.58	
fool	stx	+1.24%	$16.36	$16.18	0.20	5,382,998	$16.37	$15.95	$16.16	$18.35	$9.84		9.80	$7.04b	2.80%	0.72		
foxbusiness	stx		$16.36		+0.20	5,383,838			$16.16									
google-finance	stx	(1.24%)	16.36	16.18	+0.20	5.38m	16.37	15.95		18.35	9.84	430.09m	10.37	7.04b	4.40	0.18	1.58	
howthemarketworks	stx	1.238%	16.36	16.18	0.2	5,376,238	16.37	15.95	16.16									
hpcwire	stx	+1.238%	16.36 usd	16.18	+0.2000	5,376,238	16.37	15.95	16.16	18.35	9.840	430,085,128						
insidestocks	stx	+1.24%	16.36	16.18	+0.20	4845596	16.37	15.95					price earnings ratio: 9.86					
investopedia	stx	+1.18 %	$16.35	16.18	+0.19				16.16									
investorguide	stx	+1.24%	16.36	16.06	+0.20		16.37	15.95		18.35	9.84		5.53	46.3m			2.923	
marketintellisearch	stx	1.24 %	$16.36	$16.18	0.20	5312.00k	$16.37	$15.95	$16.16			430.09m	10.23	6.95b	4.46 %		1.58	
marketwatch	stx	+1.24%	$16.36	open: 16.18	+0.20	26,014	$16.37	$15.95	$16.16	$18.35	$9.84		9.61	$6.70b			1.70	
minyanville	stx	+1.238%	16.36 usd	16.18	+0.2000	5,375,998	16.37	15.95	16.16	18.35	9.840	430,085,128						
msn-money	stx	+1.24%	16.36	16.18	+0.20	5.38 mil	16.37	15.95	16.16	18.35	9.84	430.09 mil	10.29	6.95 bil	4.46%	0.72	1.58	
nasdaq-com	stx	1.24%	$ 16.36	$ 16.18	0.20	5,382,998	$ 16.37	$ 15.95	$ 16.16	$ 18.35	$ 9.84	430,085,000	10.29	$ 7,036,190,600	4.46 %	$0.720000	$ 1.59	
optimum	stx	+1.24%	16.36 ( 4:00 pm edt)	16.18	+0.20	5,368,298	16.37	15.95	16.16	18.35	9.84	430.09m		7.0b	2.20	0.36		
paidcontent	stx	+1.238%	16.36 usd	16.18	+0.2000	5,375,998	16.37	15.95	16.16	18.35	9.840	430,085,128						
pc-quote	stx	1.24%	16.36	16.18	0.20	5,388,920	16.37	15.95	16.16	18.35	9.84	424,827,262	10.16352	6,950,174,000		0.18		
personal-wealth-biz	stx	+1.24%	16.36	16.06		5,379,738	16.37	15.95	16.16	18.35	9.84		5.53		1.11	0.18	2.923	
predictwallstreet	stx	+1.24%	16.36		+0.20	5,382,998												
raymond-james	stx	1.24	16.36	16.18	0.20	5,382,998	16.37	15.95	16.36	18.35	9.84		9.98				1.64	
renewable-energy-world	stx	+1.238%	16.36 usd	16.18	+0.2000	5,375,998	16.37	15.95	16.16	18.35	9.840	430,085,128						
screamingmedia	stx	+1.24%	$	open: 16.18	+0.20	25,814	$16.37	$15.95	$16.16	$18.35	$9.84		9.61	$6.70b			1.70	
scroli	stx	%	stx			0												
simple-stock-quotes	stx	+1.24%	last trade: 16.36		change: 0.200								p/e ratio: 5.53					
smartmoney	stx	(1.24%)	16.36	$16.18	0.20	5,383,838	$16.37	$15.95	$16.16	$18.35	$9.84			6,950,200	2.23%	$0.18		
stocknod	stx	+1.238%	16.36 usd	16.18	+0.2000	5,376,838	16.37	15.95	16.16	18.35	9.840	430,085,128						
stockpickr	stx	1.24%	$16.36 0.20 | 1.24%	16.18	0.20	5.38m	16.37	15.95	16.16	18.35	9.84							
stocksmart	stx	.0 %	$16.305	14.93	0	1,205,561	16.83	16.23										
stocktwits	stx	1.24%	16.36		+0.20													
streetinsider-com	stx	1.24%	16.36	$16.18	+0.20	5,375,898	$16.37	$15.95	$16.16	$18.35	$9.84						$0.00	
thecramerreport	stx		16.36	16.06	+0.20	5378898	16.37	15.95										
thestree	stx	1.24%	$16.36	16.18	0.2	5382998	16.37	15.95	16.16	-18.35	9.84	4.30085128e8		6.696425443e9				
tickerspy	stx	1.24%	$16.36	16.18	+0.20	5,382,998	16.37	15.95	16.16	18.35	9.84		10.2	6.8b	4.46%	$0.18		
tmx-quotemedia	stx	1.24%	16.360	16.180	0.200	5,377,288	16.370	15.950	16.160	18.350	9.840	430,085,128	10.20	7,036,192,694	4.455	0.180 usd	1.59	
updown	stx	1.24%	$16.36	$16.18	$0.20	5,373,286	$16.37	$15.95	$16.16	$18.35	$9.84		9.73	$6.95b				
wallstreetsurvivor	stx	1.24%	16.36	16.18	0.20	5,375,998	16.37	15.95		18.35	9.84		10.20	$7b	2.20%		3.14	
yahoo-finance	stx	1.24%	16.36	16.06	0.20	5,378,898	16.37	15.95	16.16	18.35	9.84		5.60	46.27m	2.30%	0.36	2.92	
ycharts-com	stx	+1.24%	16.36		+0.20					18.35	9.84		10.29	7.41b	2.27%		1.59	
zacks	stx	(1.24%)	16.36		0.20	vol.  5,383,238	16.37	15.95		18.35	9.84		9.79	6.95 b	4.46	0.72	1.65	
advfn	mbvt	1.14	24.75	24.54	0.28	8992	24.75	24.49										
barchart	mbvt	+1.14%	24.75	24.54	+0.28	10,540	24.75	24.49	24.47	28.71	21.11		10.24	$153.45 m	4.6%	$1.12	+2.38	
barrons	mbvt	1.14%	24.75	24.54	+0.28	8,992	24.75	24.49				6.17 million		$151.02 million	4.53%	$0.28		
bloomberg	mbvt	1.144%	24.750	24.540	0.280	8,992	24.750	24.490		29.31	22.05	6.197mil	10.356	153.385mil	4.531	0.280 regular cash	2.390	
boston-com	mbvt	+1.144%	24.75 usd	24.54	+0.2800	8,992	24.75	24.49	24.47	29.31	22.05	6,197,390						
bostonmerchant	mbvt	+1.144%	24.75 usd	24.54	+0.2800	8,992	24.75	24.49	24.47	29.31	22.05	6,197,390						
business-insider	mbvt	+1.144%	24.75 usd	24.54	+0.2800	8,992	24.75	24.49	24.47	29.31	22.05	6,197,390						
chron	mbvt	+1.144%	24.75 usd	24.54	+0.2800	8,992	24.75	24.49	24.47	29.31	22.05	6,197,390						
cio-com	mbvt	+1.14%	24.75 usd	24.54	+0.2800	8,992	24.75	24.49	24.47	29.31	22.05	6,197,390	10.40	153m	4.7	1.12		
cnn-money	mbvt	+0.78%today&rsquo;s change	24.66data as of 3:59pm et	24.54	+0.19	6,521	24.72	24.49	24.47				10.4	$152.8m	4.54%			
easystockalterts	mbvt	1.14%	24.75	24.54	+0.28	8992	24.75	24.49	24.47	29.31	22.05		10.40				2.38	
eresearch-fidelity-com	mbvt	1.14%	24.7500	24.5400	0.2800	8,992	24.7500	24.4900	24.4700	29.3100	22.0500	6,197,000	10.28	$151.64m	4.58%	$0.280000		
finance-abc7-com	mbvt	+1.144%	24.75 usd	24.54	+0.2800	8,992	24.75	24.49	24.47	29.31	22.05	6,197,390						
finance-abc7chicago-com	mbvt	+1.144%	24.75 usd	24.54	+0.2800	8,992	24.75	24.49	24.47	29.31	22.05	6,197,390						
financial-content	mbvt	+1.144%	24.75 usd	24.54	+0.2800	8,992	24.75	24.49	24.47	29.31	22.05	6,197,390						
finapps-forbes-com	mbvt	1.1%	$24.75	24.54	0.28	8,992	24.75	24.49	24.47	29.31	22.05	6 mil		153 mil	4.5	1.12		
finviz	mbvt	1.14%	24.75			8,992			24.47	-13.79%	17.30%	6.20m	10.24	151.71m		1.12	2.39	
fool	mbvt	+1.14%	$24.75	$24.54	0.28	8,992	$24.75	$24.49	$24.47	$29.31	$22.05		10.20	$153.39m	5.50%	1.12		
foxbusiness	mbvt		$24.75		+0.28	9,181			$24.47									
google-finance	mbvt	(1.14%)	24.75	24.54	+0.28	8,992.00	24.75	24.49		29.31	22.05	6.20m	10.38	153.39m	4.53	0.28	2.39	
howthemarketworks	mbvt	1.144%	24.75	24.54	0.28	8,992	24.75	24.49	24.47									
hpcwire	mbvt	+1.144%	24.75 usd	24.54	+0.2800	8,992	24.75	24.49	24.47	29.31	22.05	6,197,390						
insidestocks	mbvt	+1.14%	24.75	24.54	+0.28	8992	24.75	24.49										
investopedia	mbvt	+1.14 %	$24.75	24.54	+0.28				24.47									
investorguide	mbvt	+1.14%	24.75	24.54	+0.28		24.75	24.49		29.31	22.05		10.24	153.4m			2.39	
marketintellisearch	mbvt	1.14 %	$24.75	$24.58	0.28	8.00k	$24.75	$24.49	$24.47			6.20m	10.24	0.15b	4.58 %		2.39	
marketwatch	mbvt	+1.14%	$24.75	open: 24.54	+0.28	623	$24.75	$24.49	$24.47	$29.31	$22.05		10.42	$151.02m	4.53%	0.28	2.38	
minyanville	mbvt	+1.144%	24.75 usd	24.54	+0.2800	8,992	24.75	24.49	24.47	29.31	22.05	6,197,390						
msn-money	mbvt	+1.14%	24.75	24.54	+0.28	8,992	24.75	24.49	24.47	29.31	22.05	6.20 mil	10.36	151.65 mil	4.58%	1.12	2.39	
nasdaq-com	mbvt	1.14%	$ 24.75	$ 24.54	0.28	8,992	$ 24.75	$ 24.49	$ 24.47	$ 29.31	$ 22.05	6,197,000	10.4	$ 153,375,750	4.58 %	$1.120000	$ 2.38	
optimum	mbvt	+1.14%	24.75 ( 4:00 pm edt)	24.54	+0.28	8,992	24.75	24.49	24.47	29.31	22.05	6.20m	10.4	153.4m	4.53	1.12	2.38	
paidcontent	mbvt	+1.144%	24.75 usd	24.54	+0.2800	8,992	24.75	24.49	24.47	29.31	22.05	6,197,390						
pc-quote	mbvt	1.14%	24.75	24.54	0.28	8,992	24.75	24.49	24.47	29.31	22.05	6,126,893	10.23849	151,641,000		0.28		
personal-wealth-biz	mbvt	+1.14%	24.75	24.58		9,181	24.75	24.49	24.47	29.31	22.05		10.24		4.58	1.12	2.39	
predictwallstreet	mbvt	+1.14%	24.75		+0.28	8,992												
raymond-james	mbvt	1.14	24.75	24.54	0.28	8,992	24.75	24.49	24.75	29.31	22.05		10.40				2.38	
renewable-energy-world	mbvt	+1.144%	24.75 usd	24.54	+0.2800	8,992	24.75	24.49	24.47	29.31	22.05	6,197,390						
screamingmedia	mbvt	+1.14%	$	open: 24.54	+0.28	623	$24.75	$24.49	$24.47	$29.31	$22.05		10.42	$151.02m	4.53%	0.28	2.38	
scroli	mbvt	%	mbvt			0												
simple-stock-quotes	mbvt	+1.14%	last trade: 24.75		change: 0.280								p/e ratio: 10.24					
smartmoney	mbvt	(1.14%)	24.75	$24.54	0.28	8,992	$24.75	$24.49	$24.47	$29.31	$22.05			151,800	4.57%	$0.28		
stocknod	mbvt	+1.144%	24.75 usd	24.54	+0.2800	8,992	24.75	24.49	24.47	29.31	22.05	6,197,390						
stockpickr	mbvt	1.14%	$24.75 0.28 | 1.14%	24.54	0.28	8.99k	24.75	24.49	24.47	29.31	22.05							
stocksmart	mbvt	.0 %	$25.01	27.87	0	401	25.01	25										
stocktwits	mbvt	0.76%	24.55		+0.18													
streetinsider-com	mbvt	1.14%	24.75	$24.54	+0.28	8,992	$24.75	$24.49	$24.47	$29.31	$22.05		10.40				$2.38	
thecramerreport	mbvt		24.75	24.58	+0.28	8992	24.75	24.49										
thestree	mbvt	1.14%	$24.75	24.54	0.28	8992	24.75	24.49	24.47	-29.31	22.05	6197390.0		1.51030394e8				
tickerspy	mbvt	1.14%	$24.75	24.54	+0.28	8,369	24.75	24.49	24.47	29.31	22.05		10.2	144.1m	4.58%	$0.28		
tmx-quotemedia	mbvt	1.14%	24.750	24.540	0.280	9,181	24.750	24.490	24.470	29.310	22.050	6,197,390	10.30	153,385,403	4.577	0.280 usd	2.38	
updown	mbvt	1.14%	$24.75	$24.54	$0.28	8,369	$24.75	$24.49	$24.47	$29.31	$22.05	6.19b	10.26	$152m			2.39	
wallstreetsurvivor	mbvt	1.14%	24.75	24.54	0.28	8,992	24.75	24.49		29.31	22.05		10.30	$152m	4.60%	1.12 -	2.51	
yahoo-finance	mbvt	1.14%	24.75	24.58	0.28	8,992	24.75	24.49	24.47	29.31	22.05		10.36	153.38m	4.60%	1.12	2.39	
ycharts-com	mbvt	+0.41%	24.47		+0.10					29.31	22.05		10.28	151.71m	4.50%		2.38	
zacks	mbvt	(1.14%)	24.75		0.28	vol.  8,992	24.75	24.49		29.31	22.05		10.28	151.64 m	4.58	1.12	2.38	
advfn	fto	0.00	32.31		0.0													
barchart	fto	-1.37%	32.31	33.16	-0.45	9,233,407	33.58	32.31	32.76	33.58	11.25		16.55	$3.42 b	0.37%	$0.12	+2.06	
barrons	fto																	
bloomberg	fto																	
boston-com	fto	0.00%	32.31 usd		+0.00	0	32.31	32.31	32.31	33.58	11.38	106,455,209						
bostonmerchant	fto	0.00%	32.31 usd		+0.00	0	32.31	32.31	32.31	33.58	11.38	106,455,209						
business-insider	fto	0.00%	32.31 usd		+0.00	0	32.31	32.31	32.31	33.58	11.38	106,455,209						
chron	fto	0.00%	32.31 usd		+0.00	0	32.31	32.31	32.31	33.58	11.38	106,455,209						
cio-com	fto	0.00%	32.31 usd		+0.00	0	32.31	32.31	32.31	33.58	11.38	106,455,209	15.61	3b	0.8	0.24		
cnn-money	fto																	
easystockalterts	fto	0.00%	32.31	34.50	+0.00	54069	32.31	32.31	32.31	33.58	11.38		15.61				2.07	
finance-abc7-com	fto	0.00%	32.31 usd		+0.00	0	32.31	32.31	32.31	33.58	11.38	106,455,209						
finance-abc7chicago-com	fto	0.00%	32.31 usd		+0.00	0	32.31	32.31	32.31	33.58	11.38	106,455,209						
financial-content	fto	0.00%	32.31 usd		+0.00	0	32.31	32.31	32.31	33.58	11.38	106,455,209						
finapps-forbes-com	fto	%										0 mil		0 mil				
finviz	fto	0.00%	32.31			0			32.31	-3.78%	187.88%	106.46m	15.68	3.44b		0.24	2.06	
fool	fto	0%	$32.31	$0.00	0.00	0	$33.58	$32.31	$32.76	$33.37	$11.38		15.80	$3.44b	1.80%	0.12		
foxbusiness	fto		$32.31		-0.45	7,843,985			$32.76									
google-finance	fto		0.0000			0.00				33.58	11.38	106.46m	0.00	3.45b	&#8734;t	0.06	2.06	
howthemarketworks	fto	0%	32.31	33.16	0	9,233,207	33.58	32.31	32.31									
hpcwire	fto	0.00%	32.31 usd		+0.00	0	32.31	32.31	32.31	33.58	11.38	106,455,209						
insidestocks	fto	-1.37%	32.31	33.16	-0.45	9233200	33.58	32.31					price earnings ratio: 15.68					
investorguide	fto		0.00															
marketintellisearch	fto	0.95 %	$33.07	$33.16	0.31	5022.00k	$33.58	$32.93	$32.76			106.46m	15.68	3.44b	0.74 %		2.06	
marketwatch	fto	-2.04%	12.00p	open: 12.38	-0.25	379,363	12.40p	12.00p	12.25p	14.75p	6.30p			2.38m				
minyanville	fto	0.00%	32.31 usd		+0.00	0	32.31	32.31	32.31	33.58	11.38	106,455,209						
msn-money	fto		32.31						32.31	33.58	11.38	106.46 mil	15.61	3.44 bil	0.74%	0.24	2.06	
optimum	fto	-	32.31 (06.30.11  6:40 pm edt)		-		32.31	32.31	32.31	33.58	11.38	106.46m	15.6	3.4b	0.74	0.24	2.07	
paidcontent	fto	0.00%	32.31 usd		+0.00	0	32.31	32.31	32.31	33.58	11.38	106,455,209						
pc-quote	fto	0.00%				0						0		0				
personal-wealth-biz	fto					0												
predictwallstreet	fto	0.00%	32.31		0.00													
raymond-james	fto																	
renewable-energy-world	fto	0.00%	32.31 usd		+0.00	0	32.31	32.31	32.31	33.58	11.38	106,455,209						
screamingmedia	fto	-2.04%	p	open: 12.38	-0.25	379,363	12.40p	12.00p	12.25p	14.75p	6.30p			2.38m				
scroli	fto	%	fto			0												
simple-stock-quotes	fto		last trade: 0.00		change: 0.000													
smartmoney	fto																	
stocknod	fto	0.00%	32.31 usd		+0.00	0	32.31	32.31	32.31	33.58	11.38	106,455,209						
stockpickr	fto	-1.37%	$32.31 -0.45 | -1.37%	33.16	-0.45	7.84m	33.58	32.31	32.76	33.58	11.38							
stocksmart	fto	.0 %	$29.195	17.83	0	132,545	30.46	29.1										
stocktwits	fto	0.58%	32.95		+0.19													
streetinsider-com	fto	-0%	32.31	$34.50		54,069	$32.31	$32.31	$32.31	$33.58	$11.38		15.61				$2.07	
thecramerreport	fto		0.00															
thestree	fto	-1.37%	$32.31	33.16	-0.45	7843985	33.58	32.31	32.76	-33.58	11.38	1.06455209e8		3.487472647e9				
tickerspy	fto	0.00%	$32.31	33.16	0.00	9,233,207	33.58	32.31	32.31	33.37	11.38		15.8	3.4b	0.37%	$0.06		
tmx-quotemedia	fto	0.00%	32.310		0.00	0			32.310	33.580	11.380	106,455,209	15.60	3,439,567,803	0.743	0.060 usd	2.07	
updown	fto	0.00%	$32.31		$0.00	0			$32.31	$33.37	$11.38	106.45b	15.70	$3.48b			2.09	
wallstreetsurvivor	fto	0.00%	32.31	33.16	0.00	9,233,207	33.58	32.31		33.58	11.38		15.60	$3b	0.70%		0.36	
ycharts-com	fto	-1.37%	32.31		-0.45					33.53	11.38		15.61	3.42b	0.80%		2.07	
zacks	fto																	
advfn	brcm	2.29	34.41	33.82	0.77	6380973	34.7	33.59										
barchart	brcm	+2.29%	34.41	33.82	+0.77	6,047,383	34.70	33.59	33.64	47.16	29.70		15.40	$18.54 b	1.11%	$0.36	+1.99	
barrons	brcm	2.29%	34.41	33.82	+0.77	6.365m	34.70	33.59				544.61 million		$15.60 billion	1.05%	$0.09		
bloomberg	brcm	2.289%	34.410	33.820	0.770	6,380,973	34.700	33.590		47.16	29.70	482.600mil	16.623	18,447.200mil		0.090 return of capital	2.070	
boston-com	brcm	+2.289%	34.41 usd	33.82	+0.7700	6,379,373	34.70	33.59	33.64	47.39	29.90	482,600,000						
bostonmerchant	brcm	+2.289%	34.41 usd	33.82	+0.7700	6,379,373	34.70	33.59	33.64	47.39	29.90	482,600,000						
business-insider	brcm	+2.289%	34.41 usd	33.82	+0.7700	6,379,373	34.70	33.59	33.64	47.39	29.90	482,600,000						
chron	brcm	+2.289%	34.41 usd	33.82	+0.7700	6,379,373	34.70	33.59	33.64	47.39	29.90	482,600,000						
cio-com	brcm	+2.29%	34.41 usd	33.82	+0.7700	6,379,373	34.70	33.59	33.64	47.39	29.90	482,600,000	17.29	17b	1.1	0.36		
cnn-money	brcm	+2.29%	34.41	33.82	+0.77	6,379,380	34.70	33.59	33.64				17.3	$16.6b	1.05%			
easystockalterts	brcm	2.31%	34.42	33.82	+0.78	6061751	34.70	33.59	33.64	47.39	29.90		17.30				1.99	
eresearch-fidelity-com	brcm	2.29%	34.4100	33.8200	0.7700	6,380,973	34.7000	33.5900	33.6400	47.3900	29.9000	482,500,000	16.90	$16.23b	1.07%	$0.090000		
finance-abc7-com	brcm	+2.289%	34.41 usd	33.82	+0.7700	6,379,373	34.70	33.59	33.64	47.39	29.90	482,600,000						
finance-abc7chicago-com	brcm	+2.289%	34.41 usd	33.82	+0.7700	6,379,373	34.70	33.59	33.64	47.39	29.90	482,600,000						
financial-content	brcm	+2.289%	34.41 usd	33.82	+0.7700	6,379,373	34.70	33.59	33.64	47.39	29.90	482,600,000						
finapps-forbes-com	brcm	2.3%	$34.41	33.82	0.77	6,380,973	34.70	33.59	33.64	47.39	29.90	482 mil	17.3	17 bil	1.0	0.36	1.99	
finviz	brcm	2.29%	34.41			6,379,725			33.64	-27.04%	15.86%	536.00m	16.99	18.03b		0.36	1.98	
fool	brcm	+2.47%	$34.47	$33.82	0.83	5,555,220	$34.70	$33.59	$33.64	$47.39	$29.90		16.20	$18.48b	1.10%	0.36		
foxbusiness	brcm		$34.41		+0.77	6,380,973			$33.64									
google-finance	brcm	(2.29%)	34.41	33.82	+0.77	6.38m	34.70	33.59		47.39	29.90	539.22m	17.36	18.55b	1.05	0.09	1.98	
howthemarketworks	brcm	2.289%	34.41	33.82	0.77	6,379,373	34.7	33.59	33.64									
hpcwire	brcm	+2.289%	34.41 usd	33.82	+0.7700	6,379,373	34.70	33.59	33.64	47.39	29.90	482,600,000						
insidestocks	brcm	+2.35%	34.43	33.82	+0.79	5079854	34.70	33.59					price earnings ratio: 16.40					
investopedia	brcm	+2.35 %	$34.43	33.82	+0.79				33.64									
investorguide	brcm	+2.29%	34.41	33.80	+0.77		34.70	33.59		47.39	29.90		16.97	18.447b			1.982	
marketintellisearch	brcm	2.35 %	$34.43	$33.82	0.79	6309.10k	$34.70	$33.59	$33.64			536.00m	16.99	18.03b	1.07 %		1.98	
marketwatch	brcm	+2.29%	$34.42	open: 33.82	+0.77	93,079	$34.70	$33.59	$33.64	$47.39	$29.90		17.99	$15.60b	1.05%	0.09	1.91	
minyanville	brcm	+2.289%	34.41 usd	33.82	+0.7700	6,379,373	34.70	33.59	33.64	47.39	29.90	482,600,000						
msn-money	brcm	+2.29%	34.41	33.82	+0.77	6.38 mil	34.70	33.59	33.64	47.39	29.90	536.00 mil	17.29	17.89 bil	1.07%	0.36	1.98	
nasdaq-com	brcm	2.29%	$ 34.41	$ 33.82	0.77	6,380,973	$ 34.70	$ 33.59	$ 33.64	$ 47.39	$ 29.90	482,600,000	17.29	$ 16,606,266,000	1.07 %	$0.360000	$ 1.99	
optimum	brcm	+2.35%	34.43 ( 3:55 pm edt)	33.82	+0.79	5,776,863	34.70	33.59	33.64	47.39	29.90	482.60m	17.3	16.6b	1.05	0.36	1.99	
paidcontent	brcm	+2.289%	34.41 usd	33.82	+0.7700	6,379,373	34.70	33.59	33.64	47.39	29.90	482,600,000						
pc-quote	brcm	2.29%	34.41	33.82	0.77	6,419,971	34.7	33.59	33.64	47.39	29.90	471,800,756	16.90452	16,234,664,000		0.09		
personal-wealth-biz	brcm	+2.29%	34.41	33.80		6,379,725	34.70	33.60	33.64	47.39	29.90		16.97		1.25	0.42	1.982	
predictwallstreet	brcm	+2.29%	34.41		+0.77	6,380,973												
raymond-james	brcm	2.29	34.41	33.82	0.77	6,380,973	34.70	33.59	34.41	47.39	29.90		16.23				2.12	
renewable-energy-world	brcm	+2.289%	34.41 usd	33.82	+0.7700	6,379,373	34.70	33.59	33.64	47.39	29.90	482,600,000						
screamingmedia	brcm	+2.29%	$	open: 33.82	+0.77	93,079	$34.70	$33.59	$33.64	$47.39	$29.90		17.99	$15.60b	1.05%	0.09	1.91	
scroli	brcm	2.29%	brcm 34.41	33.82	0.77	5,559,512	34.70	33.59	33.64	47.39	29.90		17.36				1.98	
simple-stock-quotes	brcm	+2.29%	last trade: 34.41		change: 0.770								p/e ratio: 16.97					
smartmoney	brcm	(2.29%)	34.41	$33.82	0.77	6,380,973	$34.70	$33.59	$33.64	$47.39	$29.90			16,234,700	1.07%	$0.09		
stocknod	brcm	+2.289%	34.41 usd	33.82	+0.7700	6,379,373	34.70	33.59	33.64	47.39	29.90	482,600,000						
stockpickr	brcm	2.29%	$34.41 0.77 | 2.29%	33.82	0.77	6.36m	34.70	33.59	33.64	47.39	29.90							
stocksmart	brcm	.0 %	$35.15	43.71	0	1,000,664	36.37	35.07										
stocktwits	brcm	2.29%	34.41		+0.77													
streetinsider-com	brcm	2.32%	34.42	$33.82	+0.78	6,061,751	$34.70	$33.59	$33.64	$47.39	$29.90		17.30				$1.99	
thecramerreport	brcm		34.41	33.80	+0.77	6379725	34.70	33.60										
thestree	brcm	2.29%	$34.41	33.82	0.77	6364697	34.7	33.59	33.64	-47.39	29.9	5.361e8		1.5602458e10				
tickerspy	brcm	2.29%	$34.41	33.82	+0.77	6,380,973	34.70	33.59	33.64	47.39	29.90		16.9	18.0b	1.07%	$0.09		
tmx-quotemedia	brcm	2.29%	34.410	33.820	0.770	6,354,807	34.700	33.590	33.640	47.390	29.900	536,100,000	16.90	18,447,201,000	1.070	0.090 usd	1.99	
updown	brcm	2.29%	$34.41	$33.82	$0.77	6,364,597	$34.70	$33.59	$33.64	$47.39	$29.90	536.10b	15.89	$18.03b			2.12	
wallstreetsurvivor	brcm	2.29%	34.41	33.82	0.77	6,379,373	34.70	33.59		47.39	29.90		16.90	$16b	1.10%	0.32 -	1.99	
yahoo-finance	brcm	2.29%	34.41	33.80	0.77	6,379,725	34.70	33.60	33.64	47.39	29.90		17.36	18.45b	1.10%	0.36	1.98	
ycharts-com	brcm	+2.29%	34.41		+0.77					47.39	29.90		17.29	18.54b	1.08%		1.99	
zacks	brcm	(2.29%)	34.41		0.77	vol.  6,380,973	34.70	33.59		47.39	29.90		16.02	18.03 b	1.07	0.36	2.1	
advfn	mtb	1.23	89.03	88.0	1.08	512901	89.13	87.78										
barchart	mtb	+1.23%	89.03	88.00	+1.08	512,901	89.13	87.78	87.95	92.64	70.24		14.13	$10.71 b	3.2%	$2.80	+6.12	
barrons	mtb	1.23%	89.03	88.00	+1.08	509,600	89.13	87.78				118.84 million		$11.08 billion	3.15%	$0.7		
bloomberg	mtb	1.228%	89.030	88.000	1.080	512,901	89.130	87.780		95.00	72.03	125.493mil	13.760	11,172.640mil	3.146	0.700 regular cash	6.470	
boston-com	mtb	+1.228%	89.03 usd	88.00	+1.080	512,901	89.13	87.78	87.95	95.00	72.03	120,789,167						
bostonmerchant	mtb	+1.228%	89.03 usd	88.00	+1.080	512,901	89.13	87.78	87.95	95.00	72.03	120,789,167						
business-insider	mtb	+1.228%	89.03 usd	88.00	+1.080	512,901	89.13	87.78	87.95	95.00	72.03	120,789,167						
chron	mtb	+1.228%	89.03 usd	88.00	+1.080	512,901	89.13	87.78	87.95	95.00	72.03	120,789,167						
cio-com	mtb	+1.23%	89.03 usd	88.00	+1.080	512,901	89.13	87.78	87.95	95.00	72.03	120,789,167	14.55	11b	3.3	2.8		
cnn-money	mtb	+1.23%	89.03	88.02	+1.08	512,901	89.13	87.78	87.95				14.5	$10.8b	3.15%			
easystockalterts	mtb	1.23%	89.03	88.00	+1.08	512901	89.13	87.78	87.95	95.00	72.03		14.55				6.12	
eresearch-fidelity-com	mtb	1.23%	89.0300	88.0000	1.0800	512,901	89.1300	87.7800	87.9500	95.0000	72.0300	125,490,000	14.37	$11.04b	3.18%	$0.700000		
finance-abc7-com	mtb	+1.228%	89.03 usd	88.00	+1.080	512,901	89.13	87.78	87.95	95.00	72.03	120,789,167						
finance-abc7chicago-com	mtb	+1.228%	89.03 usd	88.00	+1.080	512,901	89.13	87.78	87.95	95.00	72.03	120,789,167						
financial-content	mtb	+1.228%	89.03 usd	88.00	+1.080	512,901	89.13	87.78	87.95	95.00	72.03	120,789,167						
finapps-forbes-com	mtb	1.2%	$89.03	88.00	1.08	512,901	89.13	87.78	87.95	95.00	72.03	125 mil	14.6	11 bil	3.1	2.80	6.12	
finviz	mtb	1.23%	89.03			512,801			87.95	-3.90%	26.75%	125.49m	14.55	11.17b		2.80	6.12	
fool	mtb	+1.23%	$89.03	$88.00	1.08	507,300	$89.13	$87.78	$87.95	$95.00	$72.03		14.30	$10.75b	3.90%	2.80		
foxbusiness	mtb		$89.03		+1.08	512,901			$87.95									
google-finance	mtb	(1.23%)	89.03	88.00	+1.08	512,901.00	89.13	87.78		95.00	72.03	120.79m	14.55	10.75b	3.15	0.70	6.12	
howthemarketworks	mtb	1.228%	89.03	88	1.08	509,600	89.13	87.78	87.95									
hpcwire	mtb	+1.228%	89.03 usd	88.00	+1.080	512,901	89.13	87.78	87.95	95.00	72.03	120,789,167						
insidestocks	mtb	+1.23%	89.03	88.00	+1.08	509900	89.13	87.78					price earnings ratio: 14.55					
investopedia	mtb	+1.23 %	$89.03	88.00	+1.08				87.95									
investorguide	mtb	+1.23%	89.03	88.00	+1.08		89.13	87.78		95.00	72.03		14.38	10.754b			6.118	
marketintellisearch	mtb	1.23 %	$89.03	$88.00	1.08	544.00k	$89.13	$87.78	$87.95			125.49m	14.37	11.04b	3.18 %		6.12	
marketwatch	mtb	+1.23%	$88.02	open: 88.00	+1.08	5,301	$89.13	$87.78	$87.95	$95.00	$72.03		14.51	$11.08b	3.15%	0.70	6.13	
minyanville	mtb	+1.228%	89.03 usd	88.00	+1.080	512,901	89.13	87.78	87.95	95.00	72.03	120,789,167						
msn-money	mtb	+1.23%	89.03	88.00	+1.08	512,901	89.13	87.78	87.95	95.00	72.03	125.49 mil	14.52	11.04 bil	3.18%	2.80	6.12	
nasdaq-com	mtb	1.23%	$ 89.03		1.08	512,901	$ 89.13	$ 87.78	$ 87.95	$ 95	$ 72.03	120,789,000	14.55	$ 10,753,844,670	3.18 %	$2.800000	$ 6.12	
optimum	mtb	+1.23%	89.03 ( 4:15 pm edt)	88.00	+1.08	512,901	89.13	87.78	87.95	95.00	72.03	120.79m	14.5	10.8b	3.15	2.80	6.12	
paidcontent	mtb	+1.228%	89.03 usd	88.00	+1.080	512,901	89.13	87.78	87.95	95.00	72.03	120,789,167						
pc-quote	mtb	1.23%	89.03	88.0	1.08	512,901	89.13	87.78	87.95	95.00	72.03	123,967,719	14.34747	11,036,846,000		0.7		
personal-wealth-biz	mtb	+1.23%	89.03	88.00		512,901	89.13	87.78	87.95	95.00	72.03		14.38		3.18	2.80	6.118	
predictwallstreet	mtb	+1.23%	89.03		+1.08	512,901												
raymond-james	mtb	1.23	89.03	88.00	1.08	512,901	89.13	87.78	89.03	95.00	72.03		14.50				6.14	
renewable-energy-world	mtb	+1.228%	89.03 usd	88.00	+1.080	512,901	89.13	87.78	87.95	95.00	72.03	120,789,167						
screamingmedia	mtb	+1.23%	$	open: 88.00	+1.08	5,301	$89.13	$87.78	$87.95	$95.00	$72.03		14.51	$11.08b	3.15%	0.70	6.13	
scroli	mtb	1.23%	mtb 89.03	88.00	1.08	413,791	89.13	87.78	87.95	95.00	72.03		14.55				6.12	
simple-stock-quotes	mtb	+1.23%	last trade: 89.03		change: 1.080								p/e ratio: 14.38					
smartmoney	mtb	(1.23%)	89.03	$88.00	1.08	512,901	$89.13	$87.78	$87.95	$95.00	$72.03			10,623,400	3.18%	$0.70		
stocknod	mtb	+1.228%	89.03 usd	88.00	+1.080	512,901	89.13	87.78	87.95	95.00	72.03	120,789,167						
stockpickr	mtb	1.23%	$89.03 1.08 | 1.23%	88.00	1.08	512.70k	89.13	87.78	87.95	95.00	72.03							
stocksmart	mtb	.0 %	$85.99	86.37	0	94,416	88.105	85.8										
stocktwits	mtb	1.22%	89.02		+1.07													
streetinsider-com	mtb	1.23%	89.03	$88.00	+1.08	512,901	$89.13	$87.78	$87.95	$95.00	$72.03		14.55				$6.12	
thecramerreport	mtb		89.03	88.00	+1.08	512901	89.13	87.78										
thestree	mtb	1.23%	$89.03	88.0	1.08	512701	89.13	87.78	87.95	-95.0	72.03	1.20789167e8		1.0583546813e10				
tickerspy	mtb	1.23%	$89.03	88.00	+1.08	512,901	89.13	87.78	87.95	95.00	72.03		14.3	10.5b	3.18%	$0.70		
tmx-quotemedia	mtb	1.23%	89.030	88.000	1.080	512,901	89.130	87.780	87.950	95.000	72.030	120,789,167	14.40	10,753,859,538	3.145	0.700 usd	6.12	
updown	mtb	1.23%	$89.03	$88.00	$1.08	507,300	$89.13	$87.78	$87.95	$95.00	$72.03	120.78b	14.27	$10.62b			6.16	
wallstreetsurvivor	mtb	1.23%	89.03	88.00	1.08	509,600	89.13	87.78		95.00	72.03		14.40	$11b	3.20%	2.80 -	5.69	
yahoo-finance	mtb	1.23%	89.03	88.00	1.08	512,901	89.13	87.78	87.95	95.00	72.03		14.55	10.75b	3.20%	2.80	6.12	
ycharts-com	mtb	+1.22%	89.02		+1.07					95.00	72.03		14.52	10.71b	3.16%		6.13	
zacks	mtb	(1.23%)	89.03		1.08	vol.  512,901	89.13	87.78		95.00	72.03		14.19	11.04 b	3.18	2.80	6.2	
advfn	hsp	-1.75	55.67	56.86	-0.99	3788754	57.12	54.75										
barchart	hsp	-1.75%	55.67	56.86	-0.99	3,788,754	57.12	54.75	56.66	60.49	49.51		17.05	$9.31 b			+2.15	
barrons	hsp	1.75%	55.67	56.86	-0.99	3.745m	57.12	54.75				169.50 million		$9.44 billion	hsp has not issued dividends in more than 1 year.			
bloomberg	hsp	-1.747%	55.670	56.860	-0.990	3,788,754	57.120	54.750		60.49	49.51	167.775mil	19.397	9,340.043mil			2.870	
boston-com	hsp	-1.747%	55.67 usd	56.86	-0.9900	3,788,754	57.12	54.75	56.66	60.49	49.51	167,775,166						
bostonmerchant	hsp	-1.747%	55.67 usd	56.86	-0.9900	3,788,754	57.12	54.75	56.66	60.49	49.51	167,775,166						
business-insider	hsp	-1.747%	55.67 usd	56.86	-0.9900	3,788,754	57.12	54.75	56.66	60.49	49.51	167,775,166						
chron	hsp	-1.747%	55.67 usd	56.86	-0.9900	3,788,754	57.12	54.75	56.66	60.49	49.51	167,775,166						
cio-com	hsp	-1.75%	55.67 usd	56.86	-0.9900	3,788,754	57.12	54.75	56.66	60.49	49.51	167,775,166	25.89	9b				
cnn-money	hsp	-1.75%	55.67	56.71	-0.99	3,788,354	57.12	54.75	56.66				25.9	$9.3b				
easystockalterts	hsp	-1.74%	55.67	56.86	-0.99	3788754	57.12	54.75	56.66	60.49	49.51		25.89				2.15	
eresearch-fidelity-com	hsp	-1.75%	55.6700	56.8600	-0.9900	3,788,754	57.1200	54.7500	56.6600	60.4900	49.5100	167,775,000	26.35	$9.51b				
finance-abc7-com	hsp	-1.747%	55.67 usd	56.86	-0.9900	3,788,754	57.12	54.75	56.66	60.49	49.51	167,775,166						
finance-abc7chicago-com	hsp	-1.747%	55.67 usd	56.86	-0.9900	3,788,754	57.12	54.75	56.66	60.49	49.51	167,775,166						
financial-content	hsp	-1.747%	55.67 usd	56.86	-0.9900	3,788,754	57.12	54.75	56.66	60.49	49.51	167,775,166						
finapps-forbes-com	hsp	-1.8%	$55.67	56.86	-0.99	3,788,754	57.12	54.75	56.66	60.49	49.51	168 mil	25.9	9 bil	0.0	0.00	2.15	
finviz	hsp	-1.75%	55.67			3,788,354			56.66	-7.97%	12.44%	167.78m	25.89	9.34b			2.15	
fool	hsp	-1.75%	$55.67	$56.86	-0.99	3,747,434	$57.12	$54.75	$56.66	$60.49	$49.51		26.20	$9.34b				
foxbusiness	hsp		$55.67		-0.99	3,788,754			$56.66									
google-finance	hsp	(-1.75%)	55.67	56.86	-0.99	3.79m	57.12	54.75		60.49	49.51	167.78m	25.88	9.34b			2.15	
howthemarketworks	hsp	-1.747%	55.67	56.86	-0.99	3,744,829	57.12	54.75	56.66									
hpcwire	hsp	-1.747%	55.67 usd	56.86	-0.9900	3,788,754	57.12	54.75	56.66	60.49	49.51	167,775,166						
insidestocks	hsp	-1.75%	55.67	56.86	-0.99	3785749	57.12	54.75					price earnings ratio: 16.87					
investopedia	hsp	-1.75 %	$55.67	56.86	-0.99				56.66									
investorguide	hsp	-1.75%	55.67	56.86	-0.99		57.12	54.75		60.49	49.51		26.33	9.340b			2.152	
marketintellisearch	hsp	-1.75 %	$55.67	$56.86	-0.99	3744.90k	$57.12	$54.75	$56.66			167.78m	26.35	9.51b	0.0 %		2.15	
marketwatch	hsp	-1.75%	$55.89	open: 56.86	-0.99	47,061	$57.12	$54.75	$56.66	$60.49	$49.51		25.93	$9.44b			2.15	
minyanville	hsp	-1.747%	55.67 usd	56.86	-0.9900	3,788,754	57.12	54.75	56.66	60.49	49.51	167,775,166						
msn-money	hsp	-1.75%	55.67	56.86	-0.99	3.79 mil	57.12	54.75	56.66	60.49	49.51	167.78 mil	25.89	9.51 bil			2.15	
nasdaq-com	hsp	1.75%	$ 55.67		0.99	3,788,754	$ 57.12	$ 54.75	$ 56.66	$ 60.49	$ 49.51	167,775,000	25.89	$ 9,340,034,250			$ 2.15	
optimum	hsp	-1.75%	55.67 ( 4:15 pm edt)	56.86	-0.99	3,788,754	57.12	54.75	56.66	60.49	49.51	167.78m	25.9	9.3b			2.15	
paidcontent	hsp	-1.747%	55.67 usd	56.86	-0.9900	3,788,754	57.12	54.75	56.66	60.49	49.51	167,775,166						
pc-quote	hsp	-1.75%	55.67	56.86	-0.99	3,788,754	57.12	54.75	56.66	60.49	49.51	170,758,613	26.35349	9,506,132,000				
personal-wealth-biz	hsp	-1.75%	55.67	56.86	-0.99	3,788,754	57.12	54.75	56.66	60.49	49.51		26.33			0.00	2.152	
predictwallstreet	hsp	-1.75%	55.67		-0.99	3,788,754												
raymond-james	hsp	-1.75	55.67	56.86	-0.99	3,788,754	57.12	54.75	55.67	60.49	49.51		25.42				2.19	
renewable-energy-world	hsp	-1.747%	55.67 usd	56.86	-0.9900	3,788,754	57.12	54.75	56.66	60.49	49.51	167,775,166						
screamingmedia	hsp	-1.75%	$	open: 56.86	-0.99	47,061	$57.12	$54.75	$56.66	$60.49	$49.51		25.93	$9.44b			2.15	
scroli	hsp	-1.75%	hsp 55.67	56.86	-0.99	0	57.12	54.75	56.66	60.49	49.51		25.88				2.15	
simple-stock-quotes	hsp	-1.75%	last trade: 55.67		change: -0.990								p/e ratio: 26.33					
smartmoney	hsp	(-1.75%)	55.67	$56.86	-0.99	3,788,754	$57.12	$54.75	$56.66	$60.49	$49.51			9,506,100	0.00%	$0.00		
stocknod	hsp	-1.747%	55.67 usd	56.86	-0.9900	3,788,754	57.12	54.75	56.66	60.49	49.51	167,775,166						
stockpickr	hsp	-1.75%	$55.67 -0.99 | -1.75%	56.71	-0.99	3.79m	57.12	54.75	56.66	60.49	49.51							
stocksmart	hsp	.0 %	$54.88	55.59	0	85,074	55.74	54.84										
stocktwits	hsp	-1.76%	55.66		-1.00													
streetinsider-com	hsp	1.75%	55.67	$56.86	-0.99	3,788,754	$57.12	$54.75	$56.66	$60.49	$49.51		25.89				$2.15	
thecramerreport	hsp		55.67	56.86	-0.99	3788754	57.12	54.75										
thestree	hsp	-1.75%	$55.67	56.71	-0.99	3788354	57.12	54.75	56.66	-60.49	49.51	1.67775166e8		9.440708591e9				
tickerspy	hsp	-1.75%	$55.67	56.86	-0.99	3,788,754	57.12	54.75	56.66	60.49	49.51		26.4	9.4b	0.00%	$0.00		
tmx-quotemedia	hsp	-1.75%	55.670	56.860	-0.990	3,788,754	57.120	54.750	56.660	60.490	49.510	167,775,166	26.40	9,340,043,491			2.15	
updown	hsp	-1.75%	$55.67	$56.86	-$0.99	3,741,887	$57.12	$54.75	$56.66	$60.49	$49.51	167.77b	25.85	$9.50b			2.19	
wallstreetsurvivor	hsp	-1.75%	55.67	56.86	-0.99	3,744,829	57.12	54.75		60.49	49.51		26.40	$10b			2.11	
yahoo-finance	hsp	1.75%	55.67	56.86	0.99	3,788,754	57.12	54.75	56.66	60.49	49.51		25.87	9.34b			2.15	
ycharts-com	hsp	-1.78%	55.66		-1.01					60.49	49.51		25.89	9.31b	0.00%		2.15	
zacks	hsp	(-1.75%)	55.67		-0.99	vol.  3,788,754	57.12	54.75		60.49	49.51		17.17	9.51 b	0.00	0.00	3.3	
advfn	isrl	0.03	66.1	65.29	0.02	853	66.1	65.24										
barchart	isrl	+0.03%	66.10	65.29	+0.02	1,469	66.10	65.24	66.08	91.43	47.66		0.00	$179.79 m			-3.10	
barrons	isrl	0.03%	66.10	65.29	+0.02	853	66.10	65.24				2.72 million		$178.84 million	isrl has not issued dividends in more than 1 year.			
bloomberg	isrl	0.030%	66.100	65.290	0.020	853	66.100	65.240		91.43	45.56	2.718mil		179.639mil				
boston-com	isrl	+0.0303%	66.10 usd	65.29	+0.0200	853	66.10	65.24	66.08	91.43	44.94	2,717,691						
bostonmerchant	isrl	+0.0303%	66.10 usd	65.29	+0.0200	853	66.10	65.24	66.08	91.43	44.94	2,717,691						
business-insider	isrl	+0.0303%	66.10 usd	65.29	+0.0200	853	66.10	65.24	66.08	91.43	44.94	2,717,691						
chron	isrl	+0.0303%	66.10 usd	65.29	+0.0200	853	66.10	65.24	66.08	91.43	44.94	2,717,691						
cio-com	isrl	+0.03%	66.10 usd	65.29	+0.0200	853	66.10	65.24	66.08	91.43	44.94	2,717,691		180m				
cnn-money	isrl	+0.03%today&rsquo;s change	66.10data as of 4:00pm et	65.29	+0.02	716	66.10	65.24	66.08				nm	$179.7m				
easystockalterts	isrl	0.03%	66.10	65.29	+0.02	853	66.10	65.24	66.08	91.43	45.56						-3.10	
eresearch-fidelity-com	isrl	0.03%	66.1000	65.2900	0.0200	853	66.1000	65.2400	66.0800	91.4300	45.5600	2,718,000	nm	$179.61m				
finance-abc7-com	isrl	+0.0303%	66.10 usd	65.29	+0.0200	853	66.10	65.24	66.08	91.43	44.94	2,717,691						
finance-abc7chicago-com	isrl	+0.0303%	66.10 usd	65.29	+0.0200	853	66.10	65.24	66.08	91.43	44.94	2,717,691						
financial-content	isrl	+0.0303%	66.10 usd	65.29	+0.0200	853	66.10	65.24	66.08	91.43	44.94	2,717,691						
finapps-forbes-com	isrl	0.0%	$66.10	65.29	0.02	853	66.10	65.24	66.08	91.43	45.56	3 mil		180 mil	0.0	0.00		
finviz	isrl	0.03%	66.10			853			66.08	-27.70%	45.08%	2.72m		179.74m			-3.11	
fool	isrl	+0.03%	$66.10	$65.29	0.02	716	$66.10	$65.24	$66.08	$91.43	$45.56		0.00	$179.64m				
foxbusiness	isrl		$66.10		+0.02	853			$66.08									
google-finance	isrl	(0.03%)	66.10	65.29	+0.02	853.00	66.10	65.24		91.43	45.56	2.72m		179.64m			-3.11	
howthemarketworks	isrl	0.03%	66.1	65.29	0.02	716	66.1	65.24	66.08									
hpcwire	isrl	+0.0303%	66.10 usd	65.29	+0.0200	853	66.10	65.24	66.08	91.43	44.94	2,717,691						
insidestocks	isrl	+0.03%	66.10	65.29	+0.02	853	66.10	65.24										
investopedia	isrl	+0.03 %	$66.10	65.29	+0.02				66.08									
investorguide	isrl	+0.03%	66.10	65.29	+0.02		66.10	65.24		91.43	45.56			179.6m			-3.11	
marketintellisearch	isrl	0.03 %	$66.10	$65.29	0.02	0.30k	$66.10	$65.24	$66.08			2.72m	0.00	0.18b	0.0 %		-3.11	
marketwatch	isrl	+0.03%	$66.10	open: 65.29	+0.02	137	$66.10	$65.24	$66.08	$91.43	$47.66			$178.84m				
minyanville	isrl	+0.0303%	66.10 usd	65.29	+0.0200	853	66.10	65.24	66.08	91.43	44.94	2,717,691						
msn-money	isrl	+0.03%	66.10	65.29	+0.02	853	66.10	65.24	66.08	91.43	45.56	2.72 mil	-21.25	179.59 mil			-3.11	
nasdaq-com	isrl	0.03%	$ 66.10	$ 65.29	0.02	853	$ 66.10	$ 65.24	$ 66.08	$ 91.43	$ 45.56	2,718,000		$ 179,659,800			$ -3.10	
optimum	isrl	+0.03%	66.10 ( 4:30 pm edt)	65.29	+0.02	853	66.10	65.24	66.08	91.43	45.56	2.72m		179.6m			-3.10	
paidcontent	isrl	+0.0303%	66.10 usd	65.29	+0.0200	853	66.10	65.24	66.08	91.43	44.94	2,717,691						
pc-quote	isrl	-0.12%	66.0	65.29	-0.08	853	66.1	65.24	66.08	91.43	45.56	2,721,294	-21.24759	179,605,000				
personal-wealth-biz	isrl	+0.03%	66.10	65.29		853	66.10	65.24	66.08	91.43	45.56					0.00	-3.11	
predictwallstreet	isrl	+0.03%	66.10		+0.02	853												
raymond-james	isrl	0.03	66.10	65.29	0.02	853	66.10	65.24	66.10	91.43	45.56						-3.10	
renewable-energy-world	isrl	+0.0303%	66.10 usd	65.29	+0.0200	853	66.10	65.24	66.08	91.43	44.94	2,717,691						
screamingmedia	isrl	+0.03%	$	open: 65.29	+0.02	137	$66.10	$65.24	$66.08	$91.43	$47.66			$178.84m				
scroli	isrl	%	isrl			0												
simple-stock-quotes	isrl	+0.03%	last trade: 66.10		change: 0.020													
smartmoney	isrl	(0.03%)	66.10	$65.29	0.02	853	$66.10	$65.24	$66.08	$91.43	$45.56			179,600	0.00%	$0.00		
stocknod	isrl	+0.0303%	66.10 usd	65.29	+0.0200	853	66.10	65.24	66.08	91.43	44.94	2,717,691						
stockpickr	isrl	0.03%	$66.10 0.02 | 0.03%	65.29	0.02	853.00	66.10	65.24	66.08	91.43	45.56							
stocksmart	isrl	%	$61	86.05		18	61	61										
stocktwits	isrl	-0.38%	65.55		-0.25													
streetinsider-com	isrl	0.03%	66.10	$65.29	+0.02	853	$66.10	$65.24	$66.08	$91.43	$45.56						$-3.10	
thecramerreport	isrl		66.10	65.29	+0.02	853	66.10	65.24										
thestree	isrl	0.03%	$66.1	65.29	0.02	853	66.1	65.24	66.08	-91.43	45.56	2717691.0		1.78824068e8				
tickerspy	isrl	0.03%	$66.10	65.29	+0.02	853	66.10	65.24	66.08	91.43	45.56		-21.2	181.5m	0.00%	$0.00		
tmx-quotemedia	isrl	0.03%	66.100	65.290	0.020	853	66.100	65.240	66.080	91.430	45.560	2,717,691		179,639,375			-3.10	
updown	isrl	0.03%	$66.10	$65.29	$0.02	716	$66.10	$65.24	$66.08	$91.43	$45.56	2.71b		$180m			-3.11	
wallstreetsurvivor	isrl	0.03%	66.10	65.29	0.02	716	66.10	65.24		91.43	45.56			$180m			-1.03	
yahoo-finance	isrl	0.03%	66.10	65.29	0.02	853	66.10	65.24	66.08	91.43	45.56			179.59m			-3.11	
ycharts-com	isrl	+0.43%	66.08		+0.28					91.43	45.56			179.74m	0.00%		-3.11	
zacks	isrl	(0.03%)	66.10		0.02	vol.  853	66.10	65.24		91.43	45.56			179.60 m	0.00	0.00	-3.1	
advfn	nktr	1.79	7.4	7.28	0.13	1125200	7.45	7.251										
barchart	nktr	+1.79%	7.40	7.28	+0.13	1,185,099	7.45	7.25	7.27	16.06	7.08		0.00	$841.75 m			-0.67	
barrons	nktr	1.79%	7.40	7.28	+0.13	1.125m	7.45	7.251				94.08 million		$823.66 million	nktr has not issued dividends in more than 1 year.			
bloomberg	nktr	1.788%	7.400	7.280	0.130	1,125,200	7.450	7.251		16.06	7.08	114.073mil		844.143mil			-0.580	
boston-com	nktr	+1.788%	7.400 usd	7.280	+0.1300	1,125,200	7.450	7.251	7.270	16.06	7.080	114,073,353						
bostonmerchant	nktr	+1.788%	7.400 usd	7.280	+0.1300	1,125,200	7.450	7.251	7.270	16.06	7.080	114,073,353						
business-insider	nktr	+1.788%	7.400 usd	7.280	+0.1300	1,125,200	7.450	7.251	7.270	16.06	7.080	114,073,353						
chron	nktr	+1.788%	7.400 usd	7.280	+0.1300	1,125,200	7.450	7.251	7.270	16.06	7.080	114,073,353						
cio-com	nktr	+1.79%	7.400 usd	7.280	+0.1300	1,125,200	7.450	7.251	7.270	16.06	7.080	114,073,353		844m				
cnn-money	nktr	+1.79%	7.40	7.28	+0.13	1,105,139	7.45	7.25	7.27				nm	$844.1m				
easystockalterts	nktr	1.79%	7.40	7.28	+0.13	1117500	7.45	7.25	7.27	16.06	7.08						-0.67	
eresearch-fidelity-com	nktr	1.79%	7.4000	7.2800	0.1300	1,125,200	7.4500	7.2510	7.2700	16.0600	7.0800	114,080,000	nm	$829.36m				
finance-abc7-com	nktr	+1.788%	7.400 usd	7.280	+0.1300	1,125,200	7.450	7.251	7.270	16.06	7.080	114,073,353						
finance-abc7chicago-com	nktr	+1.788%	7.400 usd	7.280	+0.1300	1,125,200	7.450	7.251	7.270	16.06	7.080	114,073,353						
financial-content	nktr	+1.788%	7.400 usd	7.280	+0.1300	1,125,200	7.450	7.251	7.270	16.06	7.080	114,073,353						
finapps-forbes-com	nktr	1.8%	$7.40	7.28	0.13	1,125,200	7.45	7.25	7.27	16.06	7.08	114 mil		844 mil	0.0	0.00	-0.67	
finviz	nktr	1.79%	7.40			1,125,200			7.27	-53.92%	4.52%	114.08m		829.36m			-0.67	
fool	nktr	+1.79%	$7.40	$7.28	0.13	1,125,200	$7.45	$7.25	$7.27	$16.06	$7.08		0.00	$844.14m				
foxbusiness	nktr		$7.40		+0.13	1,129,682			$7.27									
google-finance	nktr	(1.79%)	7.40	7.28	+0.13	1.13m	7.45	7.25		16.06	7.08	114.08m		844.19m			-0.67	
howthemarketworks	nktr	1.788%	7.4	7.28	0.13	1,097,439	7.45	7.251	7.27									
hpcwire	nktr	+1.788%	7.400 usd	7.280	+0.1300	1,125,200	7.450	7.251	7.270	16.06	7.080	114,073,353						
insidestocks	nktr	+1.79%	7.40	7.28	+0.13	1080401	7.45	7.25										
investopedia	nktr	+1.79 %	$7.40	7.28	+0.13				7.27									
investorguide	nktr	+1.79%	7.40	7.29	+0.13		7.45	7.251		16.06	7.08			844.1m			-0.693	
marketintellisearch	nktr	1.79 %	$7.40	$7.29	0.13	1093.60k	$7.45	$7.26	$7.27			114.08m	0.00	0.83b	0.0 %		-0.67	
marketwatch	nktr	+1.79%	$7.41	open: 7.28	+0.13	21,261	$7.45	$7.25	$7.27	$16.06	$7.08			$823.66m				
minyanville	nktr	+1.788%	7.400 usd	7.280	+0.1300	1,125,200	7.450	7.251	7.270	16.06	7.080	114,073,353						
msn-money	nktr	+1.79%	7.40	7.28	+0.13	1.13 mil	7.45	7.25	7.27	16.06	7.08	114.08 mil	-11.21	829.36 mil			-0.67	
nasdaq-com	nktr	1.79%	$ 7.40	$ 7.28	0.13	1,125,200	$ 7.45	$ 7.251	$ 7.27	$ 16.06	$ 7.08	114,080,000		$ 844,192,000			$ -0.67	
optimum	nktr	+1.79%	7.40 ( 4:00 pm edt)	7.28	+0.13	1,117,500	7.45	7.25	7.27	16.06	7.08	114.07m		844.1m			-0.67	
paidcontent	nktr	+1.788%	7.400 usd	7.280	+0.1300	1,125,200	7.450	7.251	7.270	16.06	7.080	114,073,353						
pc-quote	nktr	1.79%	7.4	7.28	0.13	1,125,200	7.45	7.251	7.27	16.06	7.08	112,075,892	-11.01515	829,362,000				
personal-wealth-biz	nktr	+1.79%	7.40	7.29		1,129,682	7.45	7.251	7.27	16.06	7.08					0.00	-0.693	
predictwallstreet	nktr	+1.79%	7.40		+0.13	1,125,200												
raymond-james	nktr	1.79	7.40	7.28	0.13	1,125,200	7.45	7.25	7.40	16.06	7.08						-0.67	
renewable-energy-world	nktr	+1.788%	7.400 usd	7.280	+0.1300	1,125,200	7.450	7.251	7.270	16.06	7.080	114,073,353						
screamingmedia	nktr	+1.79%	$	open: 7.28	+0.13	21,261	$7.45	$7.25	$7.27	$16.06	$7.08			$823.66m				
scroli	nktr	%	nktr			0												
simple-stock-quotes	nktr	+1.79%	last trade: 7.40		change: 0.130													
smartmoney	nktr	(1.79%)	7.40	$7.28	0.13	1,125,200	$7.45	$7.25	$7.27	$16.06	$7.08			829,300	0.00%	$0.00		
stocknod	nktr	+1.788%	7.400 usd	7.280	+0.1300	1,125,200	7.450	7.251	7.270	16.06	7.080	114,073,353						
stockpickr	nktr	1.79%	$7.40 0.13 | 1.79%	7.28	0.13	1.13m	7.45	7.25	7.27	16.06	7.08							
stocksmart	nktr	.0 %	$9.35	12.83	0	120,124	9.67	9.31										
stocktwits	nktr	1.93%	7.41		+0.14													
streetinsider-com	nktr	1.79%	7.40	$7.28	+0.13	1,125,200	$7.45	$7.25	$7.27	$16.06	$7.08						$-0.67	
thecramerreport	nktr		7.40	7.29	+0.13	1125200	7.45	7.251										
thestree	nktr	1.79%	$7.4	7.28	0.13	1125200	7.45	7.25	7.27	-16.06	7.08	1.14073353e8		8.23609609e8				
tickerspy	nktr	1.79%	$7.40	7.28	+0.13	1,125,200	7.45	7.25	7.27	16.06	7.08		-11.0	828.9m	0.00%	$0.00		
tmx-quotemedia	nktr	1.79%	7.400	7.280	0.130	1,129,682	7.450	7.251	7.270	16.060	7.080	114,073,353		844,142,812			-0.67	
updown	nktr	1.79%	$7.40	$7.28	$0.13	1,104,439	$7.45	$7.25	$7.27	$16.06	$7.08	114.07b		$829m			-0.69	
wallstreetsurvivor	nktr	1.79%	7.40	7.28	0.13	1,097,439	7.45	7.25		16.06	7.08			$829m			-0.40	
yahoo-finance	nktr	1.79%	7.40	7.29	0.13	1,125,200	7.45	7.25	7.27	16.06	7.08			844.14m			-0.69	
ycharts-com	nktr	+1.93%	7.41		+0.14					16.06	7.08			842.89m	0.00%		-0.66	
zacks	nktr	(1.79%)	7.40		0.13	vol.  1,125,200	7.45	7.25		16.06	7.08			829.36 m	0.00	0.00	-.54	
advfn	rt	4.17	11.23	10.89	0.45	1020372	11.27	10.8										
barchart	rt	+4.17%	11.23	10.89	+0.45	1,020,372	11.27	10.80	10.78	15.57	7.63		13.33	$729.39 m			+0.84	
barrons	rt	4.17%	11.23	10.89	+0.45	1.011m	11.27	10.80				61.87 million		$703.06 million	rt has not issued dividends in more than 1 year.	$0.25		
bloomberg	rt	4.174%	11.230	10.890	0.450	1,020,372	11.270	10.800		15.57	7.63	65.098mil	13.212	731.049mil			0.850	
boston-com	rt	+4.174%	11.23 usd	10.89	+0.4500	1,020,372	11.27	10.80	10.78	15.57	7.630	65,097,871						
bostonmerchant	rt	+4.174%	11.23 usd	10.89	+0.4500	1,020,372	11.27	10.80	10.78	15.57	7.630	65,097,871						
business-insider	rt	+4.174%	11.23 usd	10.89	+0.4500	1,020,372	11.27	10.80	10.78	15.57	7.630	65,097,871						
chron	rt	+4.174%	11.23 usd	10.89	+0.4500	1,020,372	11.27	10.80	10.78	15.57	7.630	65,097,871						
cio-com	rt	+4.17%	11.23 usd	10.89	+0.4500	1,020,372	11.27	10.80	10.78	15.57	7.630	65,097,871	13.37	731m				
cnn-money	rt	+4.17%today&rsquo;s change	11.23data as of 4:01pm et	10.89	+0.45	1,010,827	11.27	10.80	10.78				13.4	$731.1m				
easystockalterts	rt	4.13%	11.23	10.89	+0.45	1020372	11.27	10.80	10.78	15.57	7.63		13.37				0.84	
eresearch-fidelity-com	rt	4.17%	11.2300	10.8900	0.4500	1,020,372	11.2700	10.8000	10.7800	15.5700	7.6300	65,098,000	12.83	$701.76m				
finance-abc7-com	rt	+4.174%	11.23 usd	10.89	+0.4500	1,020,372	11.27	10.80	10.78	15.57	7.630	65,097,871						
finance-abc7chicago-com	rt	+4.174%	11.23 usd	10.89	+0.4500	1,020,372	11.27	10.80	10.78	15.57	7.630	65,097,871						
financial-content	rt	+4.174%	11.23 usd	10.89	+0.4500	1,020,372	11.27	10.80	10.78	15.57	7.630	65,097,871						
finapps-forbes-com	rt	4.2%	$11.23	10.89	0.45	1,020,372	11.27	10.80	10.78	15.57	7.63	65 mil	13.4	731 mil	0.0	0.00	0.84	
finviz	rt	4.17%	11.23			1,020,372			10.78	-27.87%	47.18%	65.10m	12.68	701.78m			0.85	
fool	rt	+4.17%	$11.23	$10.89	0.45	1,019,972	$11.27	$10.80	$10.78	$15.57	$7.63		12.90	$731.05m	6.90%	0.50		
foxbusiness	rt		$11.23		+0.45	1,022,930			$10.78									
google-finance	rt	(4.17%)	11.23	10.89	+0.45	1.02m	11.27	10.80		15.57	7.63	64.95m	13.17	729.43m			0.85	
howthemarketworks	rt	4.174%	11.23	10.89	0.45	1,010,827	11.27	10.8	10.78									
hpcwire	rt	+4.174%	11.23 usd	10.89	+0.4500	1,020,372	11.27	10.80	10.78	15.57	7.630	65,097,871						
insidestocks	rt	+4.17%	11.23	10.89	+0.45	1010827	11.27	10.80					price earnings ratio: 13.53					
investopedia	rt	+4.17 %	$11.23	10.89	+0.45				10.78									
investorguide	rt	+4.17%	11.23	10.89	+0.45		11.27	10.80		15.57	7.63		12.96	721.5m			0.832	
marketintellisearch	rt	4.17 %	$11.23	$10.89	0.45	1053.40k	$11.27	$10.80	$10.78			65.10m	12.68	0.70b	0.0 %		0.85	
marketwatch	rt	+4.17%	$11.23	open: 10.89	+0.45	11,903	$11.27	$10.80	$10.78	$15.57	$7.63		13.58	$703.06m			0.83	
minyanville	rt	+4.174%	11.23 usd	10.89	+0.4500	1,020,372	11.27	10.80	10.78	15.57	7.630	65,097,871						
msn-money	rt	+4.17%	11.23	10.89	+0.45	1.02 mil	11.27	10.80	10.78	15.57	7.63	65.10 mil	13.37	701.76 mil			0.85	
nasdaq-com	rt	4.17%	$ 11.23		0.45	1,019,972	$ 11.27	$ 10.80	$ 10.78	$ 15.57	$ 7.63	65,098,000	13.37	$ 731,050,540	4.64 %	$0.500000	$ 0.84	
optimum	rt	+4.17%	11.23 ( 4:15 pm edt)	10.89	+0.45	1,019,972	11.27	10.80	10.78	15.57	7.63	65.10m	13.4	731.0m			0.84	
paidcontent	rt	+4.174%	11.23 usd	10.89	+0.4500	1,020,372	11.27	10.80	10.78	15.57	7.630	65,097,871						
pc-quote	rt	4.17%	11.23	10.89	0.45	1,020,372	11.27	10.8	10.78	15.57	7.63	62,489,439	12.83333	701,756,000		0.25		
personal-wealth-biz	rt	+4.17%	11.23	10.89		1,022,930	11.27	10.80	10.78	15.57	7.63		12.96			0.00	0.832	
predictwallstreet	rt	+4.17%	11.23		+0.45	1,020,372												
raymond-james	rt	4.17	11.23	10.89	0.45	1,020,372	11.27	10.80	11.23	15.57	7.63		13.21				0.85	
renewable-energy-world	rt	+4.174%	11.23 usd	10.89	+0.4500	1,020,372	11.27	10.80	10.78	15.57	7.630	65,097,871						
screamingmedia	rt	+4.17%	$	open: 10.89	+0.45	9,345	$11.27	$10.80	$10.78	$15.57	$7.63		13.58	$703.06m			0.83	
scroli	rt	%	rt			0												
simple-stock-quotes	rt	+4.17%	last trade: 11.23		change: 0.450								p/e ratio: 12.96					
smartmoney	rt	(4.17%)	11.23	$10.89	0.45	1,020,372	$11.27	$10.80	$10.78	$15.57	$7.63			701,800	0.00%	$0.25		
stocknod	rt	+4.174%	11.23 usd	10.89	+0.4500	1,020,372	11.27	10.80	10.78	15.57	7.630	65,097,871						
stockpickr	rt	4.17%	$11.23 0.45 | 4.17%	10.90	0.45	1.02m	11.27	10.80	10.78	15.57	7.63							
stocksmart	rt	.0 %	$10.1	13.3	0	63,410	10.49	10.05										
stocktwits	rt	4.17%	11.23		+0.45													
streetinsider-com	rt	4.17%	11.23	$10.89	+0.45	1,020,372	$11.27	$10.80	$10.78	$15.57	$7.63		13.37				$0.84	
thecramerreport	rt		11.23	10.89	+0.45	1020372	11.27	10.80										
thestree	rt	4.17%	$11.23	10.9	0.45	1020372	11.27	10.8	10.78	-15.57	7.63	6.5097871e7		7.03057007e8				
tickerspy	rt	4.17%	$11.23	10.89	+0.45	1,020,372	11.27	10.80	10.78	15.57	7.63		12.8	701.7m	0.00%	$0.25		
tmx-quotemedia	rt	4.17%	11.230	10.890	0.450	1,022,930	11.270	10.800	10.780	15.570	7.630	65,097,871	12.80	731,049,091			0.84	
updown	rt	4.17%	$11.23	$10.89	$0.45	1,010,627	$11.27	$10.80	$10.78	$15.57	$7.63		12.75	$702m				
wallstreetsurvivor	rt	4.17%	11.23	10.89	0.45	1,010,827	11.27	10.80		15.57	7.63		12.80	$702m			0.73	
yahoo-finance	rt	4.17%	11.23	10.89	0.45	1,020,372	11.27	10.80	10.78	15.57	7.63		13.50	721.47m			0.83	
ycharts-com	rt	+4.17%	11.23		+0.45					15.57	7.63		13.37	729.39m	0.00%		0.84	
zacks	rt	(4.17%)	11.23		0.45	vol.  1,020,372	11.27	10.80		15.57	7.63		13.31	701.76 m	0.00	0.00	.81	
advfn	tnk	-0.74	9.33	9.44	-0.07	292257	9.49	9.3										
barchart	tnk	-0.74%	9.33	9.44	-0.07	292,257	9.49	9.30	9.40	12.67	8.42		20.41	$448.68 m	10.65%	$1.00	+0.33	
barrons	tnk	0.74%	9.33	9.44	-0.07	286,763	9.49	9.30				42.33 million		$581.02 million	10.72%	$0.25		
bloomberg	tnk	-0.745%	9.330	9.440	-0.070	292,257	9.490	9.300		13.96	8.42	48.087mil	21.205	565.274mil	12.017	0.250 regular cash	0.440	
boston-com	tnk	-0.7447%	9.330 usd	9.440	-0.0700	292,257	9.490	9.300	9.400	13.96	8.420							
bostonmerchant	tnk	-0.7447%	9.330 usd	9.440	-0.0700	292,257	9.490	9.300	9.400	13.96	8.420							
business-insider	tnk	-0.7447%	9.330 usd	9.440	-0.0700	292,257	9.490	9.300	9.400	13.96	8.420							
chron	tnk	-0.7447%	9.330 usd	9.440	-0.0700	292,257	9.490	9.300	9.400	13.96	8.420							
cio-com	tnk	-0.74%	9.330 usd	9.440	-0.0700	292,257	9.490	9.300	9.400	13.96	8.420				10.9	1		
cnn-money	tnk	-0.74%today&rsquo;s change	9.33data as of 4:00pm et	9.44	-0.07	292,257	9.49	9.30	9.40					$116.6m	12.00%			
easystockalterts	tnk	-0.74%	9.33	9.44	-0.07	292257	9.49	9.30	9.40	13.96	8.42						0.00	
eresearch-fidelity-com	tnk	-0.74%	9.3300	9.4400	-0.0700	292,257	9.4900	9.3000	9.4000	13.9600	8.4200	60,587,000	27.65	$569.52m	11.91%	$0.250000		
finance-abc7-com	tnk	-0.7447%	9.330 usd	9.440	-0.0700	292,257	9.490	9.300	9.400	13.96	8.420							
finance-abc7chicago-com	tnk	-0.7447%	9.330 usd	9.440	-0.0700	292,257	9.490	9.300	9.400	13.96	8.420							
financial-content	tnk	-0.7447%	9.330 usd	9.440	-0.0700	292,257	9.490	9.300	9.400	13.96	8.420							
finapps-forbes-com	tnk	-0.7%	$9.33	9.44	-0.07	292,257	9.49	9.30	9.40	13.96	8.42	48 mil	28.3	449 mil	12.0	1.12	0.33	
finviz	tnk	-0.74%	9.33			292,257			9.40	-26.34%	10.81%	60.59m	27.44	565.30m		1.12	0.34	
fool	tnk	-0.74%	$9.33	$9.44	-0.07	286,763	$9.49	$9.30	$9.40	$13.96	$8.42		26.80	$577.53m	20.70%	1.12		
foxbusiness	tnk		$9.33		-0.07	293,922			$9.40									
google-finance	tnk	(-0.74%)	9.33	9.44	-0.07	292,257.00	9.49	9.30		13.96	8.42	61.88m	27.26	577.31m	12.00	0.25	0.34	
howthemarketworks	tnk	-0.745%	9.33	9.44	-0.07	286,763	9.49	9.3	9.4									
hpcwire	tnk	-0.7447%	9.330 usd	9.440	-0.0700	292,257	9.490	9.300	9.400	13.96	8.420							
insidestocks	tnk	-0.74%	9.33	9.44	-0.07	286763	9.49	9.30										
investopedia	tnk	-0.74 %	$9.33	9.44	-0.07				9.40									
investorguide	tnk	-0.74%	9.33	9.44	-0.07		9.49	9.30		13.96	8.42		26.04	577.5m			0.361	
marketintellisearch	tnk	-0.74 %	$9.33	$9.44	-0.07	285.00k	$9.49	$9.30	$9.40			60.59m	27.65	0.57b	11.91 %		0.34	
marketwatch	tnk	-0.74%	$9.33	open: 9.44	-0.07	7,159	$9.49	$9.30	$9.40	$13.96	$8.42		32.03	$581.03m	10.72%	0.25	0.29	
minyanville	tnk	-0.7447%	9.330 usd	9.440	-0.0700	292,257	9.490	9.300	9.400	13.96	8.420							
msn-money	tnk	-0.74%	9.33	9.44	-0.07	292,257	9.49	9.30	9.40	13.96	8.42	60.59 mil	34.56	569.52 mil	11.91%	1.12	0.34	
nasdaq-com	tnk	0.74%	$ 9.33		0.07	292,257	$ 9.49	$ 9.30	$ 9.40	$ 13.96	$ 8.42	39,500,000	28.27	$ 368,535,000	10.64 %	$1.000000	$ 0.33	
optimum	tnk	-0.74%	9.33 ( 4:15 pm edt)	9.44	-0.07	292,257	9.49	9.30	9.40	13.96	8.42				10.72	1.00		
paidcontent	tnk	-0.7447%	9.330 usd	9.440	-0.0700	292,257	9.490	9.300	9.400	13.96	8.420							
pc-quote	tnk	-0.74%	9.33	9.44	-0.07	292,257	9.49	9.3	9.4	13.96	8.42	49,747,460	34.81481	464,144,000		0.25		
personal-wealth-biz	tnk	-0.74%	9.33	9.44	-0.07	293,922	9.49	9.30	9.40	13.96	8.42		26.04		11.91	1.12	0.361	
predictwallstreet	tnk	-0.74%	9.33		-0.07	292,257												
raymond-james	tnk	-0.74	9.33	9.44	-0.07	292,257	9.49	9.30	9.33	13.96	8.42		27.44				0.34	
renewable-energy-world	tnk	-0.7447%	9.330 usd	9.440	-0.0700	292,257	9.490	9.300	9.400	13.96	8.420							
screamingmedia	tnk	-0.74%	$	open: 9.44	-0.07	5,494	$9.49	$9.30	$9.40	$13.96	$8.42		32.03	$581.03m	10.72%	0.25	0.29	
scroli	tnk	%	tnk			0												
simple-stock-quotes	tnk	-0.74%	last trade: 9.33		change: -0.070								p/e ratio: 26.04					
smartmoney	tnk	(-0.74%)	9.33	$9.44	-0.07	292,257	$9.49	$9.30	$9.40	$13.96	$8.42			464,400	10.64%	$0.25		
stocknod	tnk	-0.7447%	9.330 usd	9.440	-0.0700	292,257	9.490	9.300	9.400	13.96	8.420							
stockpickr	tnk	-0.74%	$9.33 -0.07 | -0.74%	9.44	-0.07	292.26k	9.49	9.30	9.40	13.96	8.42							
stocksmart	tnk	.0 %	$9.25	12.26	0	46,427	9.32	9.21										
stocktwits	tnk	-0.85%	9.32		-0.08													
streetinsider-com	tnk	0.74%	9.33	$9.44	-0.07	292,257	$9.49	$9.30	$9.40	$13.96	$8.42						$0.00	
thecramerreport	tnk		9.33	9.44	-0.07	292257	9.49	9.30										
thestree	tnk	-0.74%	$9.33	9.44	-0.07	292257	9.49	9.3	9.4	-13.96	8.42	6.19e7		4.63866e8				
tickerspy	tnk	-0.74%	$9.33	9.44	-0.07	292,257	9.49	9.30	9.40	13.96	8.42		34.8	581.8m	11.91%	$0.25		
tmx-quotemedia	tnk	-0.74%	9.330	9.440	-0.070	293,922	9.490	9.300	9.400	13.960	8.420	61,900,000	26.90	577,527,000	10.638	0.250 usd	0.35	
updown	tnk	-0.74%	$9.33	$9.44	-$0.07	286,763	$9.49	$9.30	$9.40	$13.96	$8.42	61.90b	27.29	$582m			0.34	
wallstreetsurvivor	tnk	-0.74%	9.33	9.44	-0.07	286,763	9.49	9.30		13.96	8.42		26.90	$464m	10.60%	1.28 -	0.37	
yahoo-finance	tnk	0.74%	9.33	9.44	0.07	292,257	9.49	9.30	9.40	13.96	8.42		25.84	577.53m	10.60%	1.00	0.36	
ycharts-com	tnk	-0.85%	9.32		-0.08					13.96	8.42		28.24	448.20m	11.50%		0.33	
zacks	tnk	(-0.74%)	9.33		-0.07	vol.  292,257	9.49	9.30		13.96	8.42		20.43	464.14 m	10.64	1.00	.46	
advfn	hans	3.31	83.63	81.12	2.68	1391490	83.93	80.91										
barchart	hans	+3.31%	83.63	81.10	+2.68	1,391,490	83.93	80.91	80.95	83.93	39.33		31.64	$7.44 b			+2.53	
barrons	hans	3.31%	83.63	81.12	+2.68	1.391m	83.93	80.91				93.02 million		$7.07 billion	hans has not issued dividends in more than 1 year.			
bloomberg	hans	3.311%	83.630	81.120	2.680	1,391,490	83.930	80.910		83.93	38.02	88.393mil	33.055	7,392.296mil			2.530	
boston-com	hans	+3.311%	83.63 usd	81.12	+2.680	1,391,490	83.93	80.91	80.95	81.79	38.02	88,392,874						
bostonmerchant	hans	+3.311%	83.63 usd	81.12	+2.680	1,391,490	83.93	80.91	80.95	81.79	38.02	88,392,874						
business-insider	hans	+3.311%	83.63 usd	81.12	+2.680	1,391,490	83.93	80.91	80.95	81.79	38.02	88,392,874						
chron	hans	+3.311%	83.63 usd	81.12	+2.680	1,391,230	83.93	80.91	80.95	81.79	38.02	88,392,874						
cio-com	hans	+3.31%	83.63 usd	81.12	+2.680	1,391,230	83.93	80.91	80.95	81.79	38.02	88,392,874	33.06	7b				
cnn-money	hans	+3.31%	83.63	81.12	+2.68	1,389,692	83.93	80.91	80.95				33.1	$7.4b				
easystockalterts	hans	3.30%	83.63	81.12	+2.68	1391230	83.93	80.91	80.95	81.79	38.02		33.06				2.53	
eresearch-fidelity-com	hans	3.31%	83.6300	81.1200	2.6800	1,391,230	83.9300	80.9100	80.9500	81.7900	38.0200	88,393,000	32.00	$7.16b				
finance-abc7-com	hans	+3.311%	83.63 usd	81.12	+2.680	1,391,230	83.93	80.91	80.95	81.79	38.02	88,392,874						
finance-abc7chicago-com	hans	+3.311%	83.63 usd	81.12	+2.680	1,391,230	83.93	80.91	80.95	81.79	38.02	88,392,874						
financial-content	hans	+3.311%	83.63 usd	81.12	+2.680	1,391,230	83.93	80.91	80.95	81.79	38.02	88,392,874						
finapps-forbes-com	hans	3.3%	$83.63	81.12	2.68	1,391,230	83.93	80.91	80.95	81.79	38.02	88 mil	33.1	7 bil	0.0	0.00	2.53	
finviz	hans	3.31%	83.63			1,391,230			80.95	2.25%	119.96%	88.39m	32.12	7.16b			2.52	
fool	hans	+3.31%	$83.63	$81.12	2.68	1,391,230	$83.93	$80.91	$80.95	$81.79	$38.02		31.60	$7.39b				
foxbusiness	hans		$83.63		+2.68	1,391,490			$80.95									
google-finance	hans	(3.31%)	83.63	81.12	+2.68	1.39m	83.93	80.91		83.93	38.02	88.39m	33.22	7.39b			2.52	
howthemarketworks	hans	3.311%	83.63	81.12	2.68	1,390,092	83.93	80.91	80.95									
hpcwire	hans	+3.311%	83.63 usd	81.12	+2.680	1,391,490	83.93	80.91	80.95	81.79	38.02	88,392,874						
insidestocks	hans	+3.31%	83.63	81.10	+2.68	1391230	83.93	80.91					price earnings ratio: 33.06					
investopedia	hans	+3.31 %	$83.63	81.12	+2.68				80.95									
investorguide	hans	+3.31%	83.63	80.97	+2.68		83.93	80.91		81.79	37.28		32.12	7.392b			2.52	
marketintellisearch	hans	3.31 %	$83.63	$80.97	2.68	1371.10k	$83.93	$80.91	$80.95			88.39m	32.12	7.16b	0.0 %		2.52	
marketwatch	hans	+3.31%	$83.61	open: 81.12	+2.68	10,854	$83.93	$80.91	$80.95	$83.93	$40.17		33.39	$7.07b			2.50	
minyanville	hans	+3.311%	83.63 usd	81.12	+2.680	1,391,230	83.93	80.91	80.95	81.79	38.02	88,392,874						
msn-money	hans	+3.31%	83.63	81.12	+2.68	1.39 mil	83.93	80.91	80.95	81.79	38.02	88.39 mil	33.19	7.16 bil			2.52	
nasdaq-com	hans	3.31%	$ 83.63	$ 81.12	2.68	1,391,230	$ 83.93	$ 80.91	$ 80.95	$ 81.79	$ 38.02	88,393,000	33.06	$ 7,392,306,590			$ 2.53	
optimum	hans	+3.31%	83.63 ( 4:00 pm edt)	81.12	+2.68	1,390,730	83.93	80.91	80.95	81.79	38.02	88.39m	33.1	7.4b			2.53	
paidcontent	hans	+3.311%	83.63 usd	81.12	+2.680	1,391,230	83.93	80.91	80.95	81.79	38.02	88,392,874						
pc-quote	hans	3.31%	83.63	81.12	2.68	1,391,490	83.93	80.91	80.95	81.79	38.02	85,560,368	32.12302	7,155,414,000				
personal-wealth-biz	hans	+3.31%	83.63	80.97		1,391,490	83.93	80.91	80.95	81.79	37.28		32.12			0.00	2.52	
predictwallstreet	hans	+3.31%	83.63		+2.68	1,391,230												
raymond-james	hans	3.31	83.63	81.12	2.68	1,391,230	83.93	80.91	83.63	81.79	38.02		31.68				2.64	
renewable-energy-world	hans	+3.311%	83.63 usd	81.12	+2.680	1,391,230	83.93	80.91	80.95	81.79	38.02	88,392,874						
screamingmedia	hans	+3.31%	$	open: 81.12	+2.68	10,854	$83.93	$80.91	$80.95	$83.93	$40.17		33.39	$7.07b			2.50	
scroli	hans	%	hans			0												
simple-stock-quotes	hans	+3.31%	last trade: 83.63		change: 2.680								p/e ratio: 32.12					
smartmoney	hans	(3.31%)	83.63	$81.12	2.68	1,391,490	$83.93	$80.91	$80.95	$81.79	$38.02			7,155,400	0.00%	$0.00		
stocknod	hans	+3.311%	83.63 usd	81.12	+2.680	1,391,490	83.93	80.91	80.95	81.79	38.02	88,392,874						
stockpickr	hans	3.31%	$83.63 2.68 | 3.31%	81.12	2.68	1.39m	83.93	80.91	80.95	81.79	38.02							
stocksmart	hans	.0 %	$72.265	52.61	0	95,158	73.78	71.48										
stocktwits	hans	3.22%	83.56		+2.61													
streetinsider-com	hans	3.31%	83.63	$81.12	+2.68	1,391,230	$83.93	$80.91	$80.95	$81.79	$38.02		33.06				$2.53	
thecramerreport	hans		83.63	80.97	+2.68	1391230	83.93	80.91										
thestree	hans	3.31%	$83.63	81.12	2.68	1391230	83.93	80.91	80.95	-81.79	38.02	8.8392874e7		7.074965635e9				
tickerspy	hans	3.31%	$83.63	81.12	+2.68	1,391,230	83.93	80.91	80.95	81.79	38.02		32.1	7.1b	0.00%	$0.00		
tmx-quotemedia	hans	3.31%	83.630	81.120	2.680	1,391,490	83.930	80.910	80.950	81.790	38.020	88,392,874	32.00	7,392,296,053			2.53	
updown	hans	3.31%	$83.63	$81.12	$2.68	1,379,810	$83.93	$80.91	$80.95	$81.79	$38.02	88.39b	30.60	$7.15b			2.65	
wallstreetsurvivor	hans	3.31%	83.63	81.12	2.68	1,390,092	83.93	80.91		81.79	38.02		32.00	$7b			2.28	
yahoo-finance	hans	3.31%	83.63	80.97	2.68	1,391,230	83.93	80.91	80.95	83.93	38.02		33.19	7.39b			2.52	
ycharts-com	hans	+3.22%	83.56		+2.61					81.79	38.02		33.16	7.44b	0.00%		2.52	
zacks	hans	(3.31%)	83.63		2.68	vol.  1,391,230	83.93	80.91		83.93	38.02		32	7.16 b	0.00	0.00	2.53	
advfn	hafc	10.28	1.18	1.05	0.11	3328125	1.19	1.04										
barchart	hafc	+10.28%	1.18	1.05	+0.11	3,533,224	1.19	1.04	1.07	1.74	0.78		0.00	$178.49 m			-0.58	
barrons	hafc	10.28%	1.18	1.05	+0.11	3.328m	1.19	1.04				94.32 million		$137.64 million	hafc has not issued dividends in more than 1 year.	$0.03		
bloomberg	hafc	10.280%	1.180	1.050	0.110	3,328,125	1.190	1.040		1.74	0.78	151.258mil		178.485mil			-0.580	
boston-com	hafc	+10.28%	1.180 usd	1.050	+0.1100	3,328,125	1.190	1.040	1.070	1.740	0.7811	151,258,390						
bostonmerchant	hafc	+10.28%	1.180 usd	1.050	+0.1100	3,328,125	1.190	1.040	1.070	1.740	0.7811	151,258,390						
business-insider	hafc	+10.28%	1.180 usd	1.050	+0.1100	3,328,125	1.190	1.040	1.070	1.740	0.7811	151,258,390						
chron	hafc	+10.28%	1.180 usd	1.050	+0.1100	3,328,125	1.190	1.040	1.070	1.740	0.7811	151,258,390						
cio-com	hafc	+10.28%	1.180 usd	1.050	+0.1100	3,328,125	1.190	1.040	1.070	1.740	0.7811	151,258,390		178m				
cnn-money	hafc	+10.28%	1.18	1.05	+0.11	3,327,925	1.19	1.04	1.07				nm	$178.5m				
easystockalterts	hafc	10.48%	1.18	1.05	+0.11	3328125	1.19	1.04	1.07	1.74	0.78						-0.31	
eresearch-fidelity-com	hafc	10.28%	1.1800	1.0500	0.1100	3,328,125	1.1900	1.0400	1.0700	1.7400	0.7811	151,258,000	nm	$161.85m				
finance-abc7-com	hafc	+10.28%	1.180 usd	1.050	+0.1100	3,328,125	1.190	1.040	1.070	1.740	0.7811	151,258,390						
finance-abc7chicago-com	hafc	+10.28%	1.180 usd	1.050	+0.1100	3,328,125	1.190	1.040	1.070	1.740	0.7811	151,258,390						
financial-content	hafc	+10.28%	1.180 usd	1.050	+0.1100	3,328,125	1.190	1.040	1.070	1.740	0.7811	151,258,390						
finapps-forbes-com	hafc	10.3%	$1.18	1.05	0.11	3,328,125	1.19	1.04	1.07	1.74	0.78	151 mil		178 mil	0.0	0.00	-0.58	
finviz	hafc	10.28%	1.18			3,328,125			1.07	-32.18%	51.28%	151.26m		161.85m			-0.59	
fool	hafc	+9.35%	$1.17	$1.05	0.10	2,874,155	$1.17	$1.04	$1.07	$1.74	$0.78		0.00	$176.97m	2.30%	0.12		
foxbusiness	hafc		$1.18		+0.11	3,349,375			$1.07									
google-finance	hafc	(10.28%)	1.18	1.05	+0.11	3.33m	1.19	1.04		1.74	0.78	151.26m		178.48m			-0.59	
howthemarketworks	hafc	10.28%	1.18	1.05	0.11	3,328,125	1.19	1.04	1.07									
hpcwire	hafc	+10.28%	1.180 usd	1.050	+0.1100	3,328,125	1.190	1.040	1.070	1.740	0.7811	151,258,390						
insidestocks	hafc	+10.28%	1.18	1.05	+0.11	3296092	1.19	1.04										
investopedia	hafc	+10.28 %	$1.18	1.05	+0.11				1.07									
investorguide	hafc	+10.28%	1.18	1.05	+0.11		1.19	1.04		2.47	0.78			178.3m			-0.232	
marketintellisearch	hafc	10.28 %	$1.18	$1.05	0.11	3311.40k	$1.19	$1.04	$1.07			151.26m	0.00	0.16b	0.0 %		-0.59	
marketwatch	hafc	+10.28%	$1.18	open: 1.05	+0.11	21,450	$1.19	$1.04	$1.07	$1.74	$0.78			$137.65m				
minyanville	hafc	+10.28%	1.180 usd	1.050	+0.1100	3,328,125	1.190	1.040	1.070	1.740	0.7811	151,258,390						
msn-money	hafc	+10.28%	1.18	1.05	+0.11	3.33 mil	1.19	1.04	1.07	1.74	0.78	151.26 mil	10.73	161.85 mil			-0.59	
nasdaq-com	hafc	10.28%	$ 1.18	$ 1.05	0.11	3,328,125	$ 1.19	$ 1.04	$ 1.07	$ 1.74	$ 0.7811	151,258,000		$ 178,484,440	11.22 %	$0.120000	$ -0.58	
optimum	hafc	+10.28%	1.18 ( 4:00 pm edt)	1.05	+0.11	3,328,125	1.19	1.04	1.07	1.74	0.78	151.26m		178.5m	10.17	0.12	-0.31	
paidcontent	hafc	+10.28%	1.180 usd	1.050	+0.1100	3,328,125	1.190	1.040	1.070	1.740	0.7811	151,258,390						
pc-quote	hafc	10.28%	1.18	1.05	0.11	3,349,375	1.19	1.04	1.07	1.74	0.78	137,157,712	9.72727	161,846,000		0.03		
personal-wealth-biz	hafc	+10.28%	1.18	1.05		3,349,375	1.19	1.04	1.07	2.47	0.78					0.00	-0.232	
predictwallstreet	hafc	+10.28%	1.18		+0.11	3,328,125												
raymond-james	hafc	10.28	1.18	1.05	0.11	3,328,125	1.19	1.04	1.18	1.74	0.78						-0.58	
renewable-energy-world	hafc	+10.28%	1.180 usd	1.050	+0.1100	3,328,125	1.190	1.040	1.070	1.740	0.7811	151,258,390						
screamingmedia	hafc	+10.28%	$	open: 1.05	+0.11	1,841	$1.19	$1.04	$1.07	$1.74	$0.78			$137.65m				
scroli	hafc	%	hafc			0												
simple-stock-quotes	hafc	+10.28%	last trade: 1.18		change: 0.110													
smartmoney	hafc	(10.28%)	1.18	$1.05	0.11	3,328,125	$1.19	$1.04	$1.07	$1.74	$0.78			161,800	0.00%	$0.03		
stocknod	hafc	+10.28%	1.180 usd	1.050	+0.1100	3,328,125	1.190	1.040	1.070	1.740	0.7811	151,258,390						
stockpickr	hafc	10.28%	$1.18 0.11 | 10.28%	1.05	0.11	3.33m	1.19	1.04	1.07	1.74	0.78							
stocksmart	hafc	.0 %	$1.18	1.16	0	41,778	1.2	1.18										
stocktwits	hafc	9.35%	1.17		+0.10													
streetinsider-com	hafc	10.28%	1.18	$1.05	+0.11	3,328,125	$1.19	$1.04	$1.07	$1.74	$0.78						$-0.31	
thecramerreport	hafc		1.18	1.05	+0.11	3328125	1.19	1.04										
thestree	hafc	10.28%	$1.18	1.05	0.11	3328125	1.19	1.04	1.07	-1.74	0.78	1.5125839e8		1.37645135e8				
tickerspy	hafc	10.28%	$1.18	1.05	+0.11	3,328,125	1.19	1.04	1.07	1.74	0.78		9.7	161.8m	0.00%	$0.03		
tmx-quotemedia	hafc	10.28%	1.180	1.050	0.110	3,349,375	1.190	1.040	1.070	1.740	0.781	151,258,390		178,484,900			-0.31	
updown	hafc	10.28%	$1.18	$1.05	$0.11	3,327,925	$1.19	$1.04	$1.07	$1.74	$0.78	151.25b		$162m			-0.24	
wallstreetsurvivor	hafc	10.28%	1.18	1.05	0.11	3,328,125	1.19	1.04		1.74	0.78			$162m			-0.93	
yahoo-finance	hafc	10.28%	1.18	1.05	0.11	3,328,125	1.19	1.04	1.07	1.74	0.78			178.26m			-0.23	
ycharts-com	hafc	+9.35%	1.17		+0.10					1.74	0.79		10.64	176.97m	0.00%		0.11	
zacks	hafc	(10.28%)	1.18		0.11	vol.  3,328,125	1.19	1.04		1.74	0.78			161.85 m	0.00	0.00	-.58	
advfn	sui	1.74	37.96	37.45	0.65	95821	38.1	37.32										
barchart	sui	+1.74%	37.96	37.45	+0.65	95,821	38.10	37.32	37.31	40.21	23.66		0.00	$790.71 m	6.77%	$2.52	-0.11	
barrons	sui	1.74%	37.96	37.45	+0.65	92,234	38.10	37.32				19.17 million		$790.65 million	6.64%	$0.63		
bloomberg	sui	1.742%	37.960	37.450	0.650	95,821	38.100	37.320		40.21	25.60	20.920mil		794.132mil	6.640	0.630 regular cash	-0.090	
boston-com	sui	+1.742%	37.96 usd	37.45	+0.6500	95,821	38.10	37.32	37.31	39.31	25.60	21,235,779						
bostonmerchant	sui	+1.742%	37.96 usd	37.45	+0.6500	95,821	38.10	37.32	37.31	39.31	25.60	21,235,779						
business-insider	sui	+1.742%	37.96 usd	37.45	+0.6500	95,821	38.10	37.32	37.31	39.31	25.60	21,235,779						
chron	sui	+1.742%	37.96 usd	37.45	+0.6500	95,821	38.10	37.32	37.31	39.31	25.60	21,235,779						
cio-com	sui	+1.74%	37.96 usd	37.45	+0.6500	95,821	38.10	37.32	37.31	39.31	25.60	21,235,779		806m	6.9	2.52		
cnn-money	sui	+1.74%	37.96	37.45	+0.65	94,987	38.10	37.32	37.31				nm	$806.1m	6.64%			
easystockalterts	sui	1.74%	37.96	37.45	+0.65	95821	38.10	37.32	37.31	40.21	25.60						-0.11	
eresearch-fidelity-com	sui	1.74%	37.9600	37.4500	0.6500	95,821	38.1000	37.3200	37.3100	40.2100	25.6000	21,237,000	nm	$792.35m	6.75%	$0.630000		
finance-abc7-com	sui	+1.742%	37.96 usd	37.45	+0.6500	94,987	38.10	37.32	37.31	39.31	25.60	21,235,779						
finance-abc7chicago-com	sui	+1.742%	37.96 usd	37.45	+0.6500	94,987	38.10	37.32	37.31	39.31	25.60	21,235,779						
financial-content	sui	+1.742%	37.96 usd	37.45	+0.6500	94,987	38.10	37.32	37.31	39.31	25.60	21,235,779						
finapps-forbes-com	sui	1.7%	$37.96	37.45	0.65	94,987	38.10	37.32	37.31	40.21	25.60	21 mil		806 mil	6.6	2.52	-0.11	
finviz	sui	1.74%	37.96			94,987			37.31	-5.60%	60.51%	21.24m		806.27m		2.52	-0.11	
fool	sui	+1.74%	$37.96	$37.45	0.65	94,987	$38.10	$37.32	$37.31	$40.21	$25.60		0.00	$794.13m	13.70%	2.52		
foxbusiness	sui		$37.96		+0.65	95,821			$37.31									
google-finance	sui	(1.74%)	37.96	37.45	+0.65	95,821.00	38.10	37.32		40.21	25.60	21.24m		806.15m	6.64	0.63	-0.11	
howthemarketworks	sui	1.742%	37.96	37.45	0.65	92,234	38.1	37.32	37.31									
hpcwire	sui	+1.742%	37.96 usd	37.45	+0.6500	95,821	38.10	37.32	37.31	39.31	25.60	21,235,779						
insidestocks	sui	+1.74%	37.96	37.45	+0.65	92234	38.10	37.32					price earnings ratio: 13.00					
investopedia	sui	+1.74 %	$37.96	37.45	+0.65				37.31									
investorguide	sui	+1.74%	37.96	37.45	+0.65		38.10	37.32		39.31	25.60			794.1m			-0.091	
marketintellisearch	sui	1.74 %	$37.96	$37.45	0.65	74.70k	$38.10	$37.32	$37.31			21.24m	0.00	0.79b	6.75 %		-0.11	
marketwatch	sui	+1.74%	$37.96	open: 37.45	+0.65	3,928	$38.10	$37.32	$37.31	$40.21	$25.60			$790.65m	6.64%	0.63		
minyanville	sui	+1.742%	37.96 usd	37.45	+0.6500	95,821	38.10	37.32	37.31	39.31	25.60	21,235,779						
msn-money	sui	+1.74%	37.96	37.45	+0.65	95,821	38.10	37.32	37.31	40.21	25.60	21.24 mil	-345.09	792.35 mil	6.75%	2.52	-0.11	
nasdaq-com	sui	1.74%	$ 37.96		0.65	94,987	$ 38.10	$ 37.32	$ 37.31	$ 40.21	$ 25.60	21,236,000		$ 806,118,560	6.75 %	$2.520000	$ -0.11	
optimum	sui	+1.74%	37.96 ( 4:15 pm edt)	37.45	+0.65	94,987	38.10	37.32	37.31	40.21	25.60	21.24m		806.1m	6.64	2.52	-0.11	
paidcontent	sui	+1.742%	37.96 usd	37.45	+0.6500	95,821	38.10	37.32	37.31	39.31	25.60	21,235,779						
pc-quote	sui	1.74%	37.96	37.45	0.65	95,821	38.1	37.32	37.31	40.21	25.60	20,873,354	-339.18182	792,353,000		0.63		
personal-wealth-biz	sui	+1.74%	37.96	37.45		95,821	38.10	37.32	37.31	39.31	25.60				6.75	2.52	-0.091	
predictwallstreet	sui	+1.74%	37.96		+0.65	95,821												
raymond-james	sui	1.74	37.96	37.45	0.65	95,821	38.10	37.32	37.96	40.21	25.60						-0.10	
renewable-energy-world	sui	+1.742%	37.96 usd	37.45	+0.6500	95,821	38.10	37.32	37.31	39.31	25.60	21,235,779						
screamingmedia	sui	+1.74%	$	open: 37.45	+0.65	3,928	$38.10	$37.32	$37.31	$40.21	$25.60			$790.65m	6.64%	0.63		
scroli	sui	%	sui			0												
simple-stock-quotes	sui	+1.74%	last trade: 37.96		change: 0.650													
smartmoney	sui	(1.74%)	37.96	$37.45	0.65	95,821	$38.10	$37.32	$37.31	$40.21	$25.60			792,300	6.75%	$0.63		
stocknod	sui	+1.742%	37.96 usd	37.45	+0.6500	95,821	38.10	37.32	37.31	39.31	25.60	21,235,779						
stockpickr	sui	1.74%	$37.96 0.65 | 1.74%	37.35	0.65	94.99k	38.10	37.32	37.31	40.21	25.60							
stocksmart	sui	.0 %	$38.15	33.47	0	23,634	39.4	38.1										
stocktwits	sui	1.77%	37.97		+0.66													
streetinsider-com	sui	1.74%	37.96	$37.45	+0.65	95,821	$38.10	$37.32	$37.31	$40.21	$25.60						$-0.11	
thecramerreport	sui		37.96	37.45	+0.65	95821	38.10	37.32										
thestree	sui	1.74%	$37.96	37.35	0.65	94987	38.1	37.32	37.31	-40.21	25.6	2.0920232e7		7.90608052e8				
tickerspy	sui	1.74%	$37.96	37.45	+0.65	95,821	38.10	37.32	37.31	40.21	25.60		-339.2	780.5m	6.75%	$0.63		
tmx-quotemedia	sui	1.74%	37.960	37.450	0.650	95,821	38.100	37.320	37.310	40.210	25.600	20,920,232		794,132,007	6.639	0.630 usd	-0.11	
updown	sui	1.74%	$37.96	$37.45	$0.65	90,823	$38.10	$37.32	$37.31	$40.21	$25.60	20.92b		$781m			-0.09	
wallstreetsurvivor	sui	1.74%	37.96	37.45	0.65	92,234	38.10	37.32		40.21	25.60			$792m	6.80%	2.52 -	-0.15	
yahoo-finance	sui	1.74%	37.96	37.45	0.65	95,821	38.10	37.32	37.31	40.21	25.60			794.12m	6.80%	2.52	-0.09	
ycharts-com	sui	+1.77%	37.97		+0.66					40.21	25.60			790.92m	6.78%		-0.11	
zacks	sui	(1.74%)	37.96		0.65	vol.  95,821	38.10	37.32		40.21	25.60		12.91	792.35 m	6.75	2.52	2.89	
advfn	bbby	1.75	59.39	58.48	1.02	2185264	59.525	58.4										
barchart	bbby	+1.75%	59.39	58.48	+1.02	2,081,820	59.53	58.40	58.37	59.53	35.55		17.69	$15.13 b			+3.08	
barrons	bbby	1.75%	59.39	58.48	+1.02	2.184m	59.525	58.40				258.08 million		$14.45 billion	bbby has not issued dividends in more than 1 year.			
bloomberg	bbby	1.747%	59.390	58.480	1.020	2,185,264	59.525	58.400		59.52	35.55	249.128mil	18.107	14,795.740mil			3.280	
boston-com	bbby	+1.747%	59.39 usd	58.48	+1.020	2,180,064	59.52	58.40	58.37	58.62	35.55	249,128,440						
bostonmerchant	bbby	+1.747%	59.39 usd	58.48	+1.020	2,180,064	59.52	58.40	58.37	58.62	35.55	249,128,440						
business-insider	bbby	+1.747%	59.39 usd	58.48	+1.020	2,180,064	59.52	58.40	58.37	58.62	35.55	249,128,440						
chron	bbby	+1.747%	59.39 usd	58.48	+1.020	2,180,064	59.52	58.40	58.37	58.62	35.55	249,128,440						
cio-com	bbby	+1.75%	59.39 usd	58.48	+1.020	2,180,064	59.52	58.40	58.37	58.62	35.55	249,128,440	18.11	15b				
cnn-money	bbby	+1.75%	59.39	58.48	+1.02	2,184,340	59.53	58.40	58.37				18.1	$14.8b				
easystockalterts	bbby	1.76%	59.40	58.48	+1.03	1961654	59.53	58.40	58.37	58.62	35.55		18.11				3.28	
eresearch-fidelity-com	bbby	1.75%	59.3900	58.4800	1.0200	2,185,264	59.5250	58.4000	58.3700	58.6200	35.5500	249,128,000	17.80	$14.54b				
finance-abc7-com	bbby	+1.747%	59.39 usd	58.48	+1.020	2,180,064	59.52	58.40	58.37	58.62	35.55	249,128,440						
finance-abc7chicago-com	bbby	+1.747%	59.39 usd	58.48	+1.020	2,180,064	59.52	58.40	58.37	58.62	35.55	249,128,440						
financial-content	bbby	+1.747%	59.39 usd	58.48	+1.020	2,180,064	59.52	58.40	58.37	58.62	35.55	249,128,440						
finapps-forbes-com	bbby	1.8%	$59.39	58.48	1.02	2,185,264	59.53	58.40	58.37	58.62	35.55	249 mil	18.1	15 bil	0.0	0.00	3.28	
finviz	bbby	1.75%	59.39			2,129,736			58.37	1.31%	67.06%	249.13m	17.80	14.54b			3.28	
fool	bbby	+1.75%	$59.39	$58.48	1.02	2,183,796	$59.53	$58.40	$58.37	$58.62	$35.55		17.70	$14.85b				
foxbusiness	bbby		$59.39		+1.02	2,185,264			$58.37									
google-finance	bbby	(1.75%)	59.39	58.48	+1.02	2.19m	59.53	58.40		59.53	35.55	249.13m	18.11	14.80b			3.28	
howthemarketworks	bbby	1.747%	59.39	58.48	1.02	2,179,864	59.525	58.4	58.37									
hpcwire	bbby	+1.747%	59.39 usd	58.48	+1.020	2,180,064	59.52	58.40	58.37	58.62	35.55	249,128,440						
insidestocks	bbby	+1.75%	59.39	58.48	+1.02	1552498	59.53	58.40					price earnings ratio: 18.11					
investopedia	bbby	+1.76 %	$59.40	58.48	+1.03				58.37									
investorguide	bbby	+1.75%	59.39	58.48	+1.02		59.525	58.40		58.62	35.55		17.80	14.583b			3.28	
marketintellisearch	bbby	1.75 %	$59.39	$58.48	1.02	2168.30k	$59.53	$58.40	$58.37			249.13m	17.80	14.54b	0.0 %		3.28	
marketwatch	bbby	+1.75%	$59.39	open: 58.48	+1.02	65,497	$59.53	$58.40	$58.37	$59.53	$35.55		17.78	$14.45b			3.34	
minyanville	bbby	+1.747%	59.39 usd	58.48	+1.020	2,180,064	59.52	58.40	58.37	58.62	35.55	249,128,440						
msn-money	bbby	+1.75%	59.39	58.48	+1.02	2.19 mil	59.53	58.40	58.37	58.62	35.55	249.13 mil	18.16	14.54 bil			3.28	
nasdaq-com	bbby	1.75%	$ 59.39	$ 58.48	1.02	2,185,264	$ 59.525	$ 58.40	$ 58.37	$ 58.62	$ 35.55	249,128,000	18.11	$ 14,795,711,920			$ 3.28	
optimum	bbby	+1.75%	59.39 ( 3:55 pm edt)	58.48	+1.02	1,865,183	59.52	58.40	58.37	58.62	35.55	249.13m	18.1	14.8b			3.28	
paidcontent	bbby	+1.747%	59.39 usd	58.48	+1.020	2,180,064	59.52	58.40	58.37	58.62	35.55	249,128,440						
pc-quote	bbby	1.75%	59.39	58.48	1.02	2,222,901	59.525	58.4	58.37	58.62	35.55	244,849,335	17.85015	14,541,602,000				
personal-wealth-biz	bbby	+1.75%	59.39	58.48		2,182,164	59.525	58.4009	58.37	58.62	35.55		17.80			0.00	3.28	
predictwallstreet	bbby	+1.75%	59.39		+1.02	2,185,264												
raymond-james	bbby	1.75	59.39	58.48	1.02	2,185,264	59.53	58.40	59.39	58.62	35.55		17.78				3.34	
renewable-energy-world	bbby	+1.747%	59.39 usd	58.48	+1.020	2,180,064	59.52	58.40	58.37	58.62	35.55	249,128,440						
screamingmedia	bbby	+1.75%	$	open: 58.48	+1.02	65,497	$59.53	$58.40	$58.37	$59.53	$35.55		17.78	$14.45b			3.34	
scroli	bbby	1.75%	bbby 59.39	58.48	1.02	1,691,494	59.53	58.40	58.37	59.53	35.55		18.11				3.28	
simple-stock-quotes	bbby	+1.75%	last trade: 59.39		change: 1.020								p/e ratio: 17.8					
smartmoney	bbby	(1.75%)	59.39	$58.48	1.02	2,185,264	$59.52	$58.40	$58.37	$58.62	$35.55			14,541,600	0.00%	$0.00		
stocknod	bbby	+1.747%	59.39 usd	58.48	+1.020	2,180,064	59.52	58.40	58.37	58.62	35.55	249,128,440						
stockpickr	bbby	1.75%	$59.39 1.02 | 1.75%	58.48	1.02	2.19m	59.52	58.40	58.37	58.62	35.55							
stocksmart	bbby	.0 %	$53.105	49.33	0	421,612	54.47	53.07										
stocktwits	bbby	1.76%	59.40		+1.03													
streetinsider-com	bbby	1.76%	59.40	$58.48	+1.03	1,961,654	$59.53	$58.40	$58.37	$58.62	$35.55		18.11				$3.28	
thecramerreport	bbby		59.39	58.48	+1.02	2182164	59.525	58.4009										
thestree	bbby	1.75%	$59.39	58.48	1.02	2185064	59.52	58.4	58.37	-58.62	35.55	2.50063186e8		1.4451940804e10				
tickerspy	bbby	1.75%	$59.39	58.48	+1.02	2,185,064	59.52	58.40	58.37	58.62	35.55		17.9	14.6b	0.00%	$0.00		
tmx-quotemedia	bbby	1.75%	59.390	58.480	1.020	2,179,114	59.525	58.400	58.370	58.620	35.550	250,063,186	17.80	14,851,252,617			3.28	
updown	bbby	1.75%	$59.39	$58.48	$1.02	2,183,596	$59.53	$58.40	$58.37	$58.62	$35.55	250.06b	18.77	$14.59b			3.11	
wallstreetsurvivor	bbby	1.75%	59.39	58.48	1.02	2,179,864	59.53	58.40		58.62	35.55		17.80	$15b			3.07	
yahoo-finance	bbby	1.75%	59.39	58.48	1.02	2,182,164	59.53	58.40	58.37	59.53	35.55		18.11	14.58b			3.28	
ycharts-com	bbby	+1.76%	59.40		+1.03					58.62	35.55		18.17	14.80b	0.00%		3.27	
zacks	bbby	(1.75%)	59.39		1.02	vol.  2,185,264	59.53	58.40		59.53	35.55		17.8	14.54 b	0.00	0.00	3.28	
advfn	atvi	1.37	11.84	11.71	0.16	3429156	11.88	11.64										
barchart	atvi	+1.37%	11.84	11.71	+0.16	3,462,758	11.88	11.64	11.68	12.46	10.20		15.80	$14.00 b	1.41%	$0.17	+0.43	
barrons	atvi	1.37%	11.84	11.71	+0.16	3.429m	11.88	11.64				1.24 billion		$13.38 billion	1.39%	$0.16		
bloomberg	atvi	1.370%	11.840	11.710	0.160	3,429,156	11.880	11.640		12.65	10.32	1,144.165mil	19.410	13,546.910mil	1.394	0.165 regular cash	0.610	
boston-com	atvi	+1.370%	11.84 usd	11.71	+0.1600	3,428,656	11.88	11.64	11.68	12.65	10.32	1,144,164,508						
bostonmerchant	atvi	+1.370%	11.84 usd	11.71	+0.1600	3,428,656	11.88	11.64	11.68	12.65	10.32	1,144,164,508						
business-insider	atvi	+1.370%	11.84 usd	11.71	+0.1600	3,428,656	11.88	11.64	11.68	12.65	10.32	1,144,164,508						
chron	atvi	+1.370%	11.84 usd	11.71	+0.1600	3,428,256	11.88	11.64	11.68	12.65	10.32	1,144,164,508						
cio-com	atvi	+1.37%	11.84 usd	11.71	+0.1600	3,428,256	11.88	11.64	11.68	12.65	10.32	1,144,164,508	26.91	14b	1.5	0.17		
cnn-money	atvi	+1.37%today&rsquo;s change	11.84data as of 4:00pm et	11.71	+0.16	3,428,756	11.88	11.64	11.68				35.9	$13.5b	1.39%			
easystockalterts	atvi	1.37%	11.84	11.71	+0.16	3264300	11.88	11.64	11.68	12.65	10.32		26.91				0.44	
eresearch-fidelity-com	atvi	1.37%	11.8400	11.7100	0.1600	3,428,756	11.8800	11.6400	11.6800	12.6500	10.3200	1,144,165,000	27.16	$13.36b	1.41%	$0.165000		
finance-abc7-com	atvi	+1.370%	11.84 usd	11.71	+0.1600	3,428,256	11.88	11.64	11.68	12.65	10.32	1,144,164,508						
finance-abc7chicago-com	atvi	+1.370%	11.84 usd	11.71	+0.1600	3,428,256	11.88	11.64	11.68	12.65	10.32	1,144,164,508						
financial-content	atvi	+1.370%	11.84 usd	11.71	+0.1600	3,428,256	11.88	11.64	11.68	12.65	10.32	1,144,164,508						
finapps-forbes-com	atvi	1.4%	$11.84	11.71	0.16	3,428,756	11.88	11.64	11.68	12.65	10.32	1.14 bil	27.5	14 bil	1.4	0.17	0.43	
finviz	atvi	1.33%	11.84			3,416,727			11.68	-5.00%	16.45%	1.14b	26.55	13.36b		0.17	0.44	
fool	atvi	+1.54%	$11.86	$11.71	0.18	2,831,317	$11.88	$11.64	$11.68	$12.65	$10.32		26.60	$13.57b		0.17		
foxbusiness	atvi		$11.84		+0.16	3,429,156			$11.68									
google-finance	atvi	(1.37%)	11.84	11.71	+0.16	3.43m	11.88	11.64		12.65	10.32	1.14b	26.82	13.55b	1.39	0.17	0.44	
howthemarketworks	atvi	1.37%	11.84	11.71	0.16	3,428,256	11.88	11.64	11.68									
hpcwire	atvi	+1.370%	11.84 usd	11.71	+0.1600	3,428,256	11.88	11.64	11.68	12.65	10.32	1,144,164,508						
insidestocks	atvi	+1.20%	11.82	11.71	+0.14	2922290	11.88	11.64					price earnings ratio: 14.07					
investopedia	atvi	+1.20 %	$11.82	11.71	+0.14				11.68									
investorguide	atvi	+1.37%	11.84	11.75	+0.16		11.87	11.64		12.65	10.32		27.04	13.547b			0.432	
marketintellisearch	atvi	1.37 %	$11.84	$11.71	0.16	3384.80k	$11.88	$11.64	$11.68			1144.17m	26.55	13.36b	1.41 %		0.44	
marketwatch	atvi	+1.37%	$11.84	open: 11.71	+0.16	89,794	$11.88	$11.64	$11.68	$12.65	$10.40		26.82	$13.38b	1.39%	0.17	0.44	
minyanville	atvi	+1.370%	11.84 usd	11.71	+0.1600	3,428,256	11.88	11.64	11.68	12.65	10.32	1,144,164,508						
msn-money	atvi	+1.37%	11.84	11.71	+0.16	3.43 mil	11.88	11.64	11.68	12.65	10.32	1.14 bil	26.31	13.36 bil	1.41%	0.17	0.44	
nasdaq-com	atvi	1.37%	$ 11.84	$ 11.71	0.16	3,428,756	$ 11.88	$ 11.64	$ 11.68	$ 12.65	$ 10.32	1,144,165,000	27.53	$ 13,546,913,600			$ 0.43	
optimum	atvi	+1.20%	11.82 ( 3:55 pm edt)	11.71	+0.14	3,027,560	11.88	11.64	11.68	12.65	10.32	1.14b	26.9	13.5b	1.40	0.17	0.44	
paidcontent	atvi	+1.370%	11.84 usd	11.71	+0.1600	3,428,256	11.88	11.64	11.68	12.65	10.32	1,144,164,508						
pc-quote	atvi	1.37%	11.84	11.71	0.16	3,517,820	11.88	11.64	11.68	12.65	10.32	1,128,703,378	25.95556	13,363,848,000		0.165		
personal-wealth-biz	atvi	+1.37%	11.84	11.75		3,429,156	11.88	11.64	11.68	12.65	10.32		27.04		1.41	0.165	0.432	
predictwallstreet	atvi	+1.37%	11.84		+0.16	3,428,756												
raymond-james	atvi	1.37	11.84	11.71	0.16	3,428,756	11.88	11.64	11.84	12.65	10.32		26.91				0.44	
renewable-energy-world	atvi	+1.370%	11.84 usd	11.71	+0.1600	3,428,256	11.88	11.64	11.68	12.65	10.32	1,144,164,508						
screamingmedia	atvi	+1.37%	$	open: 11.71	+0.16	90,194	$11.88	$11.64	$11.68	$12.65	$10.40		26.82	$13.38b	1.39%	0.17	0.44	
scroli	atvi	%	atvi			0												
simple-stock-quotes	atvi	+1.37%	last trade: 11.84		change: 0.160								p/e ratio: 27.04					
smartmoney	atvi	(1.37%)	11.84	$11.71	0.16	3,428,756	$11.88	$11.64	$11.68	$12.65	$10.32			13,363,800	1.46%	$0.17		
stocknod	atvi	+1.370%	11.84 usd	11.71	+0.1600	3,428,256	11.88	11.64	11.68	12.65	10.32	1,144,164,508						
stockpickr	atvi	1.37%	$11.84 0.16 | 1.37%	11.71	0.16	3.43m	11.88	11.64	11.68	12.65	10.32							
stocksmart	atvi	.0 %	$11.925	12.57	0	1,736,688	12.055	11.87										
stocktwits	atvi	1.37%	11.84		+0.16													
streetinsider-com	atvi	1.37%	11.84	$11.71	+0.16	3,264,300	$11.88	$11.64	$11.68	$12.65	$10.32		26.91				$0.44	
thecramerreport	atvi		11.84	11.75	+0.16	3428756	11.88	11.64										
thestree	atvi	1.37%	$11.84	11.71	0.16	3428756	11.88	11.64	11.68	-12.65	10.32	1.144164508e9		1.3375283099e10				
tickerspy	atvi	1.37%	$11.84	11.71	+0.16	3,150,714	11.88	11.64	11.68	12.65	10.32		26.0	13.4b	1.41%	$0.17		
tmx-quotemedia	atvi	1.37%	11.840	11.710	0.160	3,427,556	11.880	11.640	11.680	12.650	10.320	1,144,164,508	26.50	13,546,907,775	1.413	0.165 usd	0.44	
updown	atvi	1.37%	$11.84	$11.71	$0.16	3,428,756	$11.88	$11.64	$11.68	$12.65	$10.32	1144.16b	26.03	$13.36b			0.45	
wallstreetsurvivor	atvi	1.37%	11.84	11.71	0.16	3,428,256	11.88	11.64		12.65	10.32		26.50	$13b	1.40%	0.15 -	0.33	
yahoo-finance	atvi	1.37%	11.84	11.75	0.16	3,428,756	11.88	11.64	11.68	12.65	10.32		27.41	13.55b	1.40%	0.17	0.43	
ycharts-com	atvi	+1.37%	11.84		+0.16					12.65	10.32		26.31	14.00b	1.38%		0.45	
zacks	atvi	(1.37%)	11.84		0.16	vol.  3,428,756	11.88	11.64		12.65	10.32		15.78	13.36 b	1.41	0.17	.74	
advfn	hrz	-4.13	1.16	1.25	-0.05	831564	1.25	1.16										
barchart	hrz	-4.13%	1.16	1.25	-0.05	833,764	1.25	1.16	1.21	5.95	0.83		0.00	$35.69 m			-2.44	
barrons	hrz	4.13%	1.16	1.25	-0.05	831,564	1.25	1.16				30.79 million		$38.60 million		$0.05		
bloomberg	hrz	-4.132%	1.160	1.250	-0.050	831,564	1.250	1.160		5.95	0.83	30.884mil		35.825mil	8.621		-1.390	
boston-com	hrz	-4.132%	1.160 usd	1.250	-0.0500	831,564	1.250	1.160	1.210	5.950	0.8300	30,884,040						
bostonmerchant	hrz	-4.132%	1.160 usd	1.250	-0.0500	831,564	1.250	1.160	1.210	5.950	0.8300	30,884,040						
business-insider	hrz	-4.132%	1.160 usd	1.250	-0.0500	831,564	1.250	1.160	1.210	5.950	0.8300	30,884,040						
chron	hrz	-4.132%	1.160 usd	1.250	-0.0500	831,564	1.250	1.160	1.210	5.950	0.8300	30,884,040						
cio-com	hrz	-4.13%	1.160 usd	1.250	-0.0500	831,564	1.250	1.160	1.210	5.950	0.8300	30,884,040		36m	18.2	0.2		
cnn-money	hrz	-4.13%	1.16	1.25	-0.05	831,564	1.25	1.16	1.21				nm	$35.8m	17.25%			
easystockalterts	hrz	-4.00%	1.16	1.25	-0.05	831564	1.25	1.16	1.21	5.95	0.83						-2.15	
eresearch-fidelity-com	hrz	-4.13%	1.1600	1.2500	-0.0500	831,564	1.2500	1.1600	1.2100	5.9500	0.8300	30,884,000	nm	$37.37m				
finance-abc7-com	hrz	-4.132%	1.160 usd	1.250	-0.0500	831,564	1.250	1.160	1.210	5.950	0.8300	30,884,040						
finance-abc7chicago-com	hrz	-4.132%	1.160 usd	1.250	-0.0500	831,564	1.250	1.160	1.210	5.950	0.8300	30,884,040						
financial-content	hrz	-4.132%	1.160 usd	1.250	-0.0500	831,564	1.250	1.160	1.210	5.950	0.8300	30,884,040						
finapps-forbes-com	hrz	-4.1%	$1.16	1.25	-0.05	831,564	1.25	1.16	1.21	5.95	0.83	31 mil		36 mil	17.2	0.20	-2.44	
finviz	hrz	-4.13%	1.16			831,564			1.21	-80.50%	39.76%	30.88m		35.82m		0.20	-2.19	
fool	hrz	-4.13%	$1.16	$1.25	-0.05	831,564	$1.25	$1.16	$1.21	$5.95	$0.83		0.00	$35.83m	4.40%	0.20		
foxbusiness	hrz		$1.16		-0.05	834,739			$1.21									
google-finance	hrz	(-4.13%)	1.16	1.25	-0.05	831,564.00	1.25	1.16		5.95	0.83	30.88m		35.83m	17.24	0.05	-2.19	
howthemarketworks	hrz	-4.132%	1.16	1.25	-0.05	831,564	1.25	1.16	1.21									
hpcwire	hrz	-4.132%	1.160 usd	1.250	-0.0500	831,564	1.250	1.160	1.210	5.950	0.8300	30,884,040						
insidestocks	hrz	-4.13%	1.16	1.25	-0.05	831564	1.25	1.16										
investopedia	hrz	-4.13 %	$1.16	1.25	-0.05				1.21									
investorguide	hrz	-4.13%	1.16	1.25	-0.05		1.25	1.16		5.95	0.83			35.8m			-2.553	
marketintellisearch	hrz	-4.13 %	$1.16	$1.25	-0.05	826.10k	$1.25	$1.16	$1.21			30.88m	0.00	0.04b	16.53 %		-2.19	
marketwatch	hrz	-4.13%	$1.15	open: 1.25	-0.05	700	$1.25	$1.16	$1.21	$5.95	$0.83			$38.61m		0.05		
minyanville	hrz	-4.132%	1.160 usd	1.250	-0.0500	831,564	1.250	1.160	1.210	5.950	0.8300	30,884,040						
msn-money	hrz	-4.13%	1.16	1.25	-0.05	831,564	1.25	1.16	1.21	5.95	0.83	30.88 mil	-0.53	37.37 mil	16.53%	0.20	-2.54	
nasdaq-com	hrz	4.13%	$ 1.16		0.05	831,564	$ 1.25	$ 1.16	$ 1.21	$ 5.95	$ 0.83	30,884,000		$ 35,825,440	16.53 %	$0.200000	$ -2.44	
optimum	hrz	-4.13%	1.16 ( 4:15 pm edt)	1.25	-0.05	831,564	1.25	1.16	1.21	5.95	0.83	30.88m		35.8m	17.24	0.20	-2.15	
paidcontent	hrz	-4.132%	1.160 usd	1.250	-0.0500	831,564	1.250	1.160	1.210	5.950	0.8300	30,884,040						
pc-quote	hrz	-4.13%	1.16	1.25	-0.05	831,564	1.25	1.16	1.21	5.95	0.83	32,215,172	-0.55	37,370,000		0.05		
personal-wealth-biz	hrz	-4.13%	1.16	1.25	-0.05	834,739	1.25	1.16	1.21	5.95	0.83				8.26	0.10	-2.553	
predictwallstreet	hrz	-4.13%	1.16		-0.05	831,564												
raymond-james	hrz	-4.13	1.16	1.25	-0.05	831,564	1.25	1.16	1.16	5.95	0.83						-2.15	
renewable-energy-world	hrz	-4.132%	1.160 usd	1.250	-0.0500	831,564	1.250	1.160	1.210	5.950	0.8300	30,884,040						
screamingmedia	hrz	-4.13%	$	open: 1.25	-0.05	700	$1.25	$1.16	$1.21	$5.95	$0.83			$38.61m		0.05		
scroli	hrz	%	hrz			0												
simple-stock-quotes	hrz	-4.13%	last trade: 1.16		change: -0.050													
smartmoney	hrz	(-4.13%)	1.16	$1.25	-0.05	831,564	$1.25	$1.16	$1.21	$5.95	$0.83			37,400	16.53%	$0.05		
stocknod	hrz	-4.132%	1.160 usd	1.250	-0.0500	831,564	1.250	1.160	1.210	5.950	0.8300	30,884,040						
stockpickr	hrz	-4.13%	$1.16 -0.05 | -4.13%	1.24	-0.05	831.56k	1.25	1.16	1.21	5.95	0.83							
stocksmart	hrz	.0 %	$1.03	4.4	0	74,013	1.11	1.01										
stocktwits	hrz	-3.31%	1.17		-0.04													
streetinsider-com	hrz	4.13%	1.16	$1.25	-0.05	831,564	$1.25	$1.16	$1.21	$5.95	$0.83						$-2.15	
thecramerreport	hrz		1.16	1.25	-0.05	831564	1.25	1.16										
thestree	hrz	-4.13%	$1.16	1.24	-0.05	831564	1.25	1.16	1.21	-5.95	0.83	3.088404e7		3.860505e7				
tickerspy	hrz	-4.13%	$1.16	1.25	-0.05	831,564	1.25	1.16	1.21	5.95	0.83		-0.6	37.3m	0.00%	$0.05		
tmx-quotemedia	hrz	-4.13%	1.160	1.250	-0.050	834,739	1.250	1.160	1.210	5.950	0.830	30,884,040		35,825,486			-2.55	
updown	hrz	-4.13%	$1.16	$1.25	-$0.05	831,364	$1.25	$1.16	$1.21	$5.95	$0.83	30.88b		$37m			-2.55	
wallstreetsurvivor	hrz	-4.13%	1.16	1.25	-0.05	831,564	1.25	1.16		5.95	0.83			$37m	16.50%	0.20 -	-1.88	
yahoo-finance	hrz	4.13%	1.16	1.25	0.05	831,564	1.25	1.16	1.21	5.95	0.83			35.83m	16.00%	0.20	-2.55	
ycharts-com	hrz	-4.13%	1.16		-0.05					5.95	0.83			35.69m	19.09%		-2.55	
zacks	hrz	(-4.13%)	1.16		-0.05	vol.  831,564	1.25	1.16		5.95	0.83			37.37 m	0.00	0.00	-.73	
advfn	cypb	0.00	6.5		0.0													
barrons	cypb																	
bloomberg	cypb																	
boston-com	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.060	38,588,190						
bostonmerchant	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.060	38,588,190						
business-insider	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.060	38,588,190						
chron	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.060	38,588,190						
cio-com	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.060	38,588,190		251m				
cnn-money	cypb																	
easystockalterts	cypb	0.00%	6.50	6.54	+0.00	72723	6.50	6.50	6.50	6.55	2.06						-1.34	
finance-abc7-com	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.060	38,588,190						
finance-abc7chicago-com	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.060	38,588,190						
financial-content	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.060	38,588,190						
fool	cypb																	
foxbusiness	cypb																	
howthemarketworks	cypb																	
hpcwire	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.060	38,588,190						
insidestocks	cypb																	
investorguide	cypb		0.00															
marketintellisearch	cypb	-5.32 %	$12.47	$13.20	-0.70	70.50k	$13.20	$12.36	$13.17						%			
marketwatch	cypb																	
minyanville	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.060	38,588,190						
msn-money	cypb																	
paidcontent	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.060	38,588,190						
pc-quote	cypb	0.00%	6.5	0	0.00	0	0	0	6.5	6.55	2.06	38,688,000	-4.57746	251,472,000				
personal-wealth-biz	cypb					0												
predictwallstreet	cypb	0.00%	6.50		0.00													
raymond-james	cypb																	
renewable-energy-world	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.060	38,588,190						
screamingmedia	cypb																	
scroli	cypb	%	cypb			0												
simple-stock-quotes	cypb		last trade: 0.00		change: 0.000													
smartmoney	cypb																	
stocknod	cypb	0.00%	6.500 usd		+0.00	0	6.500	6.500	6.500	6.550	2.060	38,588,190						
stockpickr	cypb	0.15%	$6.50 0.01 | 0.15%	6.50	0.01	140.78k	6.50	6.49	6.49	6.55	2.06							
stocksmart	cypb	%	$6.49	6.47		6,683	6.495	6.49										
stocktwits	cypb	0.00%	6.49		0.00													
streetinsider-com	cypb	-0%	6.50	$6.54		72,723	$6.50	$6.50	$6.50	$6.55	$2.06						$-1.34	
thecramerreport	cypb		0.00															
thestree	cypb	0.15%	$6.5	6.5	0.01	140781	6.5	6.49	6.49	-6.55	2.06	3.858819e7		2.50823235e8				
tickerspy	cypb	0.00%	$6.50	0.00	0.00		0.00	0.00	6.50	6.55	2.06		-4.6		0.00%	$0.00		
tmx-quotemedia	cypb																	
updown	cypb	0.00%	$6.50		$0.00	0			$6.50	$6.55	$2.06	38.58b		$251m			-1.36	
wallstreetsurvivor	cypb	-			-		- -											
ycharts-com	cypb																	
zacks	cypb																	
advfn	dri	6.09	52.79	49.82	3.03	6220017	53.63	49.43										
barchart	dri	+6.09%	52.79	49.85	+3.03	6,220,017	53.63	49.43	49.76	53.63	36.27		15.03	$7.29 b	2.6%	$1.28	+3.21	
barrons	dri	6.09%	52.79	49.82	+3.03	6.210m	53.63	49.43				142.40 million		$6.73 billion	3.26%	$0.43		
bloomberg	dri	6.089%	52.790	49.820	3.030	6,220,017	53.630	49.430		53.63	37.08	136.430mil	15.436	7,202.146mil	2.425	0.430 regular cash	3.420	
boston-com	dri	+6.089%	52.79 usd	49.82	+3.030	6,220,017	53.63	49.43	49.76	52.12	37.08	136,430,120						
bostonmerchant	dri	+6.089%	52.79 usd	49.82	+3.030	6,220,017	53.63	49.43	49.76	52.12	37.08	136,430,120						
business-insider	dri	+6.089%	52.79 usd	49.82	+3.030	6,220,017	53.63	49.43	49.76	52.12	37.08	136,430,120						
chron	dri	+6.089%	52.79 usd	49.82	+3.030	6,219,767	53.63	49.43	49.76	52.12	37.08	136,430,120						
cio-com	dri	+6.09%	52.79 usd	49.82	+3.030	6,219,767	53.63	49.43	49.76	52.12	37.08	136,430,120	16.34	7b	2.6	1.28		
cnn-money	dri	+6.09%	52.79	49.82	+3.03	6,219,717	53.63	49.43	49.76				16.3	$7.2b	2.42%			
easystockalterts	dri	6.08%	52.79	49.82	+3.03	6219467	53.63	49.43	49.76	52.12	37.08		16.34				3.23	
eresearch-fidelity-com	dri	6.09%	52.7900	49.8200	3.0300	6,220,017	53.6300	49.4300	49.7600	52.1200	37.0800	136,430,000	14.55	$6.79b	2.57%	$0.320000		
finance-abc7-com	dri	+6.089%	52.79 usd	49.82	+3.030	6,219,767	53.63	49.43	49.76	52.12	37.08	136,430,120						
finance-abc7chicago-com	dri	+6.089%	52.79 usd	49.82	+3.030	6,219,767	53.63	49.43	49.76	52.12	37.08	136,430,120						
financial-content	dri	+6.089%	52.79 usd	49.82	+3.030	6,219,767	53.63	49.43	49.76	52.12	37.08	136,430,120						
finapps-forbes-com	dri	6.1%	$52.79	49.82	3.03	6,220,017	53.63	49.43	49.76	52.12	37.08	136 mil	15.5	7 bil	2.4	1.28	3.40	
finviz	dri	6.09%	52.79			6,221,413			49.76	1.29%	45.56%	136.43m	15.45	6.79b		1.28	3.22	
fool	dri	+6.09%	$52.79	$49.82	3.03	6,220,017	$53.63	$49.43	$49.76	$52.12	$37.08		15.40	$7.20b	2.60%	1.72		
foxbusiness	dri		$52.79		+3.03	6,222,279			$49.76									
google-finance	dri	(6.09%)	52.79	49.82	+3.03	6.22m	53.63	49.43		53.63	37.08	136.43m	16.39	7.20b	2.42	0.32	3.22	
howthemarketworks	dri	6.089%	52.79	49.82	3.03	6,219,767	53.63	49.43	49.76									
hpcwire	dri	+6.089%	52.79 usd	49.82	+3.030	6,219,767	53.63	49.43	49.76	52.12	37.08	136,430,120						
insidestocks	dri	+6.09%	52.79	49.85	+3.03	6220017	53.63	49.43					price earnings ratio: 16.34					
investopedia	dri	+6.09 %	$52.79	49.82	+3.03				49.76									
investorguide	dri	+6.09%	52.79	49.82	+3.03		53.63	49.43		52.12	37.08		15.49	7.202b			3.212	
marketintellisearch	dri	6.09 %	$52.79	$49.82	3.03	6153.20k	$53.63	$49.43	$49.76			136.43m	15.45	6.79b	2.57 %		3.22	
marketwatch	dri	+6.09%	$52.79	open: 49.82	+3.03	13,403	$53.63	$49.43	$49.76	$53.63	$37.08		16.18	$6.73b	3.26%	0.43	3.26	
minyanville	dri	+6.089%	52.79 usd	49.82	+3.030	6,219,767	53.63	49.43	49.76	52.12	37.08	136,430,120						
msn-money	dri	+6.09%	52.79	49.82	+3.03	6.22 mil	53.63	49.43	49.76	52.12	37.08	136.43 mil	16.34	6.79 bil	2.57%	1.28	3.20	
nasdaq-com	dri	6.09%	$ 52.79		3.03	6,219,717	$ 53.63	$ 49.43	$ 49.76	$ 52.12	$ 37.08	136,430,000	15.53	$ 7,202,139,700	2.57 %	$1.280000	$ 3.40	
optimum	dri	+6.09%	52.79 ( 4:01 pm edt)	49.82	+3.03	6,218,967	53.63	49.43	49.76	52.12	37.08	136.43m	16.3	7.2b	2.42	1.28	3.23	
paidcontent	dri	+6.089%	52.79 usd	49.82	+3.030	6,219,767	53.63	49.43	49.76	52.12	37.08	136,430,120						
pc-quote	dri	6.09%	52.79	49.82	3.03	6,222,279	53.63	49.43	49.76	52.12	37.08	128,599,299	14.59238	6,788,757,000		0.32		
personal-wealth-biz	dri	+6.09%	52.79	49.82		6,222,279	53.63	49.43	49.76	52.12	37.08		15.49		2.57	1.28	3.212	
predictwallstreet	dri	+6.09%	52.79		+3.03	6,220,017												
raymond-james	dri	6.09	52.79	49.82	3.03	6,220,017	53.63	49.43	52.79	52.12	37.08		15.95				3.31	
renewable-energy-world	dri	+6.089%	52.79 usd	49.82	+3.030	6,219,767	53.63	49.43	49.76	52.12	37.08	136,430,120						
screamingmedia	dri	+6.09%	$	open: 49.82	+3.03	13,403	$53.63	$49.43	$49.76	$53.63	$37.08		16.18	$6.73b	3.26%	0.43	3.26	
scroli	dri	6.09%	dri 52.79	49.82	3.03	0	53.63	49.43	49.76	53.63	37.08		16.39				3.22	
simple-stock-quotes	dri	+6.09%	last trade: 52.79		change: 3.030								p/e ratio: 15.49					
smartmoney	dri	(6.09%)	52.79	$49.82	3.03	6,220,017	$53.63	$49.43	$49.76	$52.12	$37.08			6,788,800	2.57%	$0.32		
stocknod	dri	+6.089%	52.79 usd	49.82	+3.030	6,220,017	53.63	49.43	49.76	52.12	37.08	136,430,120						
stockpickr	dri	6.09%	$52.79 3.03 | 6.09%	49.85	3.03	6.22m	53.63	49.43	49.76	52.12	37.08							
stocksmart	dri	.0 %	$50.02	46.74	0	288,342	50.485	49.94										
stocktwits	dri	6.09%	52.79		+3.03													
streetinsider-com	dri	6.09%	52.79	$49.82	+3.03	6,219,467	$53.63	$49.43	$49.76	$52.12	$37.08		16.34				$3.23	
thecramerreport	dri		52.79	49.82	+3.03	6221413	53.63	49.82										
thestree	dri	6.09%	$52.79	49.85	3.03	6220017	53.63	49.43	49.76	-52.12	37.08	1.3643012e8		6.726004916e9				
tickerspy	dri	6.09%	$52.79	49.82	+3.03	6,220,017	53.63	49.43	49.76	52.12	37.08		14.6	6.7b	3.46%	$0.32		
tmx-quotemedia	dri	6.09%	52.790	49.820	3.030	6,222,279	53.630	49.430	49.760	52.120	37.080	136,430,120	15.50	7,202,146,035	2.572	0.320 usd	3.21	
updown	dri	6.09%	$52.79	$49.82	$3.03	6,209,676	$53.63	$49.43	$49.76	$52.12	$37.08	136.43b	15.13	$6.78b			3.29	
wallstreetsurvivor	dri	6.09%	52.79	49.82	3.03	6,219,767	53.63	49.43		52.12	37.08		15.50	$7b	2.60%	1.00 -	2.84	
yahoo-finance	dri	6.09%	52.79	49.82	3.03	6,221,413	53.63	49.43	49.76	53.63	37.08		16.44	7.20b	2.60%	1.28	3.21	
ycharts-com	dri	+6.09%	52.79		+3.03					52.12	37.08		16.45	7.29b	2.45%		3.21	
zacks	dri	(6.09%)	52.79		3.03	vol.  6,220,017	53.63	49.43		53.63	37.08		14.55	6.79 b	2.57	1.28	3.42	
advfn	bbbb	1.80	44.17	44.16	0.78	37284222	44.22	44.13										
barchart	bbbb	+1.80%	44.17	44.16	+0.78	37,185,986	44.22	44.13	43.39	50.26	32.55		41.96	$1.53 b			+0.23	
barrons	bbbb	1.80%	44.17	44.16	+0.78	37.284m	44.22	44.13				34.85 million		$1.53 billion	bbbb has not issued dividends in more than 1 year.			
bloomberg	bbbb	1.798%	44.170	44.160	0.780	37,284,222	44.220	44.130		50.26	32.55	35.029mil	176.680	1,547.238mil			0.250	
boston-com	bbbb	+1.798%	44.17 usd	44.16	+0.7800	37,284,222	44.22	44.13	43.39	50.26	32.55	35,029,168						
bostonmerchant	bbbb	+1.798%	44.17 usd	44.16	+0.7800	37,284,222	44.22	44.13	43.39	50.26	32.55	35,029,168						
business-insider	bbbb	+1.798%	44.17 usd	44.16	+0.7800	37,284,222	44.22	44.13	43.39	50.26	32.55	35,029,168						
chron	bbbb	+1.798%	44.17 usd	44.16	+0.7800	37,284,222	44.22	44.13	43.39	50.26	32.55	35,029,168						
cio-com	bbbb	+1.80%	44.17 usd	44.16	+0.7800	37,284,222	44.22	44.13	43.39	50.26	32.55	35,029,168	192.04	2b				
cnn-money	bbbb	+1.80%	44.17	44.16	+0.78	37,249,439	44.22	44.13	43.39				192.0	$1.5b				
easystockalterts	bbbb	1.77%	44.17	44.16	+0.78	37278222	44.22	44.13	43.39	50.26	32.55		192.04				0.23	
eresearch-fidelity-com	bbbb	1.80%	44.1700	44.1600	0.7800	37,284,222	44.2200	44.1300	43.3900	50.2600	32.5500	35,029,000	188.65	$1.52b				
finance-abc7-com	bbbb	+1.798%	44.17 usd	44.16	+0.7800	37,284,222	44.22	44.13	43.39	50.26	32.55	35,029,168						
finance-abc7chicago-com	bbbb	+1.798%	44.17 usd	44.16	+0.7800	37,284,222	44.22	44.13	43.39	50.26	32.55	35,029,168						
financial-content	bbbb	+1.798%	44.17 usd	44.16	+0.7800	37,284,222	44.22	44.13	43.39	50.26	32.55	35,029,168						
finapps-forbes-com	bbbb	1.8%	$44.17	44.16	0.78	37,284,222	44.22	44.13	43.39	50.26	32.55	35 mil	192.0	2 bil	0.0	0.00	0.23	
finviz	bbbb	1.80%	44.17			37,284,224			43.39	-12.12%	35.70%	35.03m	180.79	1.52b			0.24	
fool	bbbb	+1.80%	$44.17	$44.16	0.78	37,279,728	$44.22	$44.13	$43.39	$50.26	$32.55		189.70	$1.55b				
foxbusiness	bbbb		$44.17		+0.78	37,285,598			$43.39									
google-finance	bbbb	(1.80%)	44.17	44.16	+0.78	37.28m	44.22	44.13		50.26	32.55	35.03m	186.65	1.55b			0.24	
howthemarketworks	bbbb	1.798%	44.17	44.16	0.78	37,273,728	44.22	44.13	43.39									
hpcwire	bbbb	+1.798%	44.17 usd	44.16	+0.7800	37,284,222	44.22	44.13	43.39	50.26	32.55	35,029,168						
insidestocks	bbbb	+1.80%	44.17	44.16	+0.78	37042672	44.22	44.13					price earnings ratio: 30.05					
investopedia	bbbb	+1.80 %	$44.17	44.16	+0.78				43.39									
investorguide	bbbb	+1.80%	44.17	44.16	+0.78		44.22	44.13		50.26	32.55		187.03	1.505b			0.232	
marketintellisearch	bbbb	1.8 %	$44.17	$44.16	0.78	37173.70k	$44.22	$44.13	$43.39			35.03m	180.79	1.52b	0.0 %		0.24	
marketwatch	bbbb	+1.80%	$44.17	open: 44.16	+0.78	35,909	$44.22	$44.13	$43.39	$50.26	$32.55		186.06	$1.53b			0.24	
minyanville	bbbb	+1.798%	44.17 usd	44.16	+0.7800	37,284,222	44.22	44.13	43.39	50.26	32.55	35,029,168						
msn-money	bbbb	+1.80%	44.17	44.16	+0.78	37.28 mil	44.22	44.13	43.39	50.26	32.55	35.03 mil	59.69	1.52 bil			0.24	
nasdaq-com	bbbb	1.8%	$ 44.17	$ 44.16	0.78	37,284,222	$ 44.22	$ 44.13	$ 43.39	$ 50.26	$ 32.55	35,029,000	192.04	$ 1,547,230,930			$ 0.23	
optimum	bbbb	+1.80%	44.17 ( 4:00 pm edt)	44.16	+0.78	37,278,222	44.22	44.13	43.39	50.26	32.55	35.03m	192.0	1.5b			0.23	
paidcontent	bbbb	+1.798%	44.17 usd	44.16	+0.7800	37,284,222	44.22	44.13	43.39	50.26	32.55	35,029,168						
pc-quote	bbbb	1.80%	44.17	44.16	0.78	37,284,222	44.22	44.13	43.39	50.26	32.55	34,459,538	58.63514	1,522,078,000				
personal-wealth-biz	bbbb	+1.80%	44.17	44.16		37,285,600	44.22	44.13	43.39	50.26	32.55		187.03			0.00	0.232	
predictwallstreet	bbbb	+1.80%	44.16		+0.78	37,284,222												
raymond-james	bbbb	1.80	44.17	44.16	0.78	37,284,222	44.22	44.13	44.17	50.26	32.55		184.04				0.24	
renewable-energy-world	bbbb	+1.798%	44.17 usd	44.16	+0.7800	37,284,222	44.22	44.13	43.39	50.26	32.55	35,029,168						
screamingmedia	bbbb	+1.80%	$	open: 44.16	+0.78	35,909	$44.22	$44.13	$43.39	$50.26	$32.55		186.06	$1.53b			0.24	
scroli	bbbb	%	bbbb			0												
simple-stock-quotes	bbbb	+1.80%	last trade: 44.17		change: 0.780								p/e ratio: 187.03					
smartmoney	bbbb	(1.80%)	44.17	$44.16	0.78	37,284,222	$44.22	$44.13	$43.39	$50.26	$32.55			1,519,900	0.00%	$0.00		
stocknod	bbbb	+1.798%	44.17 usd	44.16	+0.7800	37,284,222	44.22	44.13	43.39	50.26	32.55	35,029,168						
stockpickr	bbbb	1.80%	$44.17 0.78 | 1.80%	44.16	0.78	37.28m	44.22	44.13	43.39	50.26	32.55							
stocksmart	bbbb	.0 %	$42.04	41.4	0	44,450	43.44	41.97										
stocktwits	bbbb	1.77%	44.16		+0.77													
streetinsider-com	bbbb	1.80%	44.17	$44.16	+0.78	37,278,222	$44.22	$44.13	$43.39	$50.26	$32.55		192.04				$0.23	
thecramerreport	bbbb		44.17	44.16	+0.78	37284224	44.22	44.13										
thestree	bbbb	1.8%	$44.17	44.16	0.78	37284222	44.22	44.13	43.39	-50.26	32.55	3.5029168e7		1.528672892e9				
tickerspy	bbbb	1.80%	$44.17	44.16	+0.78	37,279,728	44.22	44.13	43.39	50.26	32.55		58.6	1.5b	0.00%	$0.00		
tmx-quotemedia	bbbb	1.80%	44.170	44.160	0.780	37,285,598	44.220	44.130	43.390	50.260	32.550	35,029,168	188.70	1,547,238,351			0.23	
updown	bbbb	1.80%	$44.17	$44.16	$0.78	37,247,731	$44.22	$44.13	$43.39	$50.26	$32.55	35.02b	180.95	$1.52b			0.24	
wallstreetsurvivor	bbbb	1.80%	44.17	44.16	0.78	37,273,728	44.22	44.13		50.26	32.55		188.70	$2b			0.48	
yahoo-finance	bbbb	1.80%	44.17	44.16	0.78	37,284,222	44.22	44.13	43.39	50.26	32.55		190.39	1.51b			0.23	
ycharts-com	bbbb	+1.75%	44.15		+0.76					50.26	32.55			1.53b	0.00%		-0.31	
zacks	bbbb	(1.80%)	44.17		0.78	vol.  37,284,222	44.22	44.13		50.26	32.55		41.72	1.52 b	0.00	0.00	1.04	
advfn	hrs	1.09	45.55	45.23	0.49	1176093	45.67	44.77										
barchart	hrs	+1.09%	45.55	45.23	+0.49	1,064,648	45.67	44.77	45.06	53.12	39.95		9.25	$5.83 b	2.24%	$1.00	+4.70	
barrons	hrs	1.09%	45.55	45.23	+0.49	1.175m	45.67	44.77				130.00 million		$5.68 billion	2.20%	$0.25		
bloomberg	hrs	1.087%	45.550	45.230	0.490	1,176,093	45.670	44.770		53.39	40.24	127.199mil	9.315	5,793.922mil	2.195	0.250 regular cash	4.890	
boston-com	hrs	+1.087%	45.55 usd	45.23	+0.4900	1,176,093	45.67	44.77	45.06	53.34	40.24	127,199,175						
bostonmerchant	hrs	+1.087%	45.55 usd	45.23	+0.4900	1,176,093	45.67	44.77	45.06	53.34	40.24	127,199,175						
business-insider	hrs	+1.087%	45.55 usd	45.23	+0.4900	1,176,093	45.67	44.77	45.06	53.34	40.24	127,199,175						
chron	hrs	+1.087%	45.55 usd	45.23	+0.4900	1,176,093	45.67	44.77	45.06	53.34	40.24	127,199,175						
cio-com	hrs	+1.09%	45.55 usd	45.23	+0.4900	1,176,093	45.67	44.77	45.06	53.34	40.24	127,199,175	9.691	6b	2.3	1		
cnn-money	hrs	+1.09%	45.55	45.23	+0.49	1,176,093	45.67	44.77	45.06				9.7	$5.8b	2.20%			
easystockalterts	hrs	1.08%	45.55	45.23	+0.49	1176093	45.67	44.77	45.06	53.34	40.24		9.69				4.70	
eresearch-fidelity-com	hrs	1.09%	45.5500	45.2300	0.4900	1,176,093	45.6700	44.7700	45.0600	53.3900	40.2400	127,199,000	9.59	$5.73b	2.22%	$0.250000		
finance-abc7-com	hrs	+1.087%	45.55 usd	45.23	+0.4900	1,176,093	45.67	44.77	45.06	53.34	40.24	127,199,175						
finance-abc7chicago-com	hrs	+1.087%	45.55 usd	45.23	+0.4900	1,176,093	45.67	44.77	45.06	53.34	40.24	127,199,175						
financial-content	hrs	+1.087%	45.55 usd	45.23	+0.4900	1,176,093	45.67	44.77	45.06	53.34	40.24	127,199,175						
finapps-forbes-com	hrs	1.1%	$45.55	45.23	0.49	1,176,093	45.67	44.77	45.06	53.39	40.24	127 mil	9.7	6 bil	2.2	1.00	4.70	
finviz	hrs	1.09%	45.55			1,176,093			45.06	-14.24%	15.70%	127.20m	9.71	5.79b		1.00	4.69	
fool	hrs	+1.09%	$45.55	$45.23	0.49	1,171,648	$45.67	$44.77	$45.06	$53.39	$40.24		9.50	$5.79b	2.00%	1.00		
foxbusiness	hrs		$45.55		+0.49	1,176,093			$45.06									
google-finance	hrs	(1.09%)	45.55	45.23	+0.49	1.18m	45.67	44.77		53.39	40.24	127.20m	9.71	5.79b	2.20	0.25	4.69	
howthemarketworks	hrs	1.087%	45.55	45.23	0.49	1,174,548	45.67	44.77	45.06									
hpcwire	hrs	+1.087%	45.55 usd	45.23	+0.4900	1,176,093	45.67	44.77	45.06	53.34	40.24	127,199,175						
insidestocks	hrs	+1.09%	45.55	45.23	+0.49	1057447	45.67	44.77					price earnings ratio: 9.33					
investopedia	hrs	+1.09 %	$45.55	45.23	+0.49				45.06									
investorguide	hrs	+1.09%	45.55	45.23	+0.49		45.67	44.77		53.39	40.24		9.56	5.794b			4.712	
marketintellisearch	hrs	1.09 %	$45.55	$45.23	0.49	1118.70k	$45.67	$44.77	$45.06			127.20m	9.61	5.73b	2.22 %		4.69	
marketwatch	hrs	+1.09%	$45.55	open: 45.23	+0.49	5,666	$45.67	$44.77	$45.06	$53.39	$41.14		9.53	$5.68b	2.20%	0.25	4.78	
minyanville	hrs	+1.087%	45.55 usd	45.23	+0.4900	1,176,093	45.67	44.77	45.06	53.34	40.24	127,199,175						
msn-money	hrs	+1.09%	45.55	45.23	+0.49	1.18 mil	45.67	44.77	45.06	53.39	40.24	127.20 mil	9.67	5.73 bil	2.22%	1.00	4.69	
nasdaq-com	hrs	1.09%	$ 45.55		0.49	1,176,093	$ 45.67	$ 44.77	$ 45.06	$ 53.39	$ 40.24	127,199,000	9.69	$ 5,793,914,450	2.22 %	$1.000000	$ 4.70	
optimum	hrs	+1.09%	45.55 ( 4:15 pm edt)	45.23	+0.49	1,176,093	45.67	44.77	45.06	53.34	40.24	127.20m	9.7	5.8b	2.20	1.00	4.70	
paidcontent	hrs	+1.087%	45.55 usd	45.23	+0.4900	1,176,093	45.67	44.77	45.06	53.34	40.24	127,199,175						
pc-quote	hrs	1.09%	45.55	45.23	0.49	1,176,093	45.67	44.77	45.06	53.39	40.24	125,830,670	9.56688	5,731,587,000		0.25		
personal-wealth-biz	hrs	+1.09%	45.55	45.23		1,176,093	45.67	44.77	45.06	53.39	40.24		9.56		2.22	1.00	4.712	
predictwallstreet	hrs	+1.09%	45.55		+0.49	1,176,093												
raymond-james	hrs	1.09	45.55	45.23	0.49	1,176,093	45.67	44.77	45.55	53.39	40.24		9.61				4.74	
renewable-energy-world	hrs	+1.087%	45.55 usd	45.23	+0.4900	1,176,093	45.67	44.77	45.06	53.34	40.24	127,199,175						
screamingmedia	hrs	+1.09%	$	open: 45.23	+0.49	5,666	$45.67	$44.77	$45.06	$53.39	$41.14		9.53	$5.68b	2.20%	0.25	4.78	
scroli	hrs	1.09%	hrs 45.55	45.23	0.49	1,043,607	45.67	44.77	45.06	53.39	40.24		9.71				4.69	
simple-stock-quotes	hrs	+1.09%	last trade: 45.55		change: 0.490								p/e ratio: 9.56					
smartmoney	hrs	(1.09%)	45.55	$45.23	0.49	1,176,093	$45.67	$44.77	$45.06	$53.39	$40.24			5,731,600	2.22%	$0.25		
stocknod	hrs	+1.087%	45.55 usd	45.23	+0.4900	1,176,093	45.67	44.77	45.06	53.34	40.24	127,199,175						
stockpickr	hrs	1.09%	$45.55 0.49 | 1.09%	45.12	0.49	1.18m	45.67	44.77	45.06	53.39	40.24							
stocksmart	hrs	.0 %	$48.1	45.28	0	168,415	49.24	47.9401										
stocktwits	hrs	1.09%	45.55		+0.49													
streetinsider-com	hrs	1.09%	45.55	$45.23	+0.49	1,176,093	$45.67	$44.77	$45.06	$53.34	$40.24		9.69				$4.70	
thecramerreport	hrs		45.55	45.23	+0.49	1176093	45.67	44.77										
thestree	hrs	1.09%	$45.55	45.12	0.49	1176093	45.67	44.77	45.06	-53.39	40.24	1.27199175e8		5.684531131e9				
tickerspy	hrs	1.09%	$45.55	45.23	+0.49	1,176,093	45.67	44.77	45.06	53.39	40.24		9.6	5.6b	2.22%	$0.25		
tmx-quotemedia	hrs	1.09%	45.550	45.230	0.490	1,176,093	45.670	44.770	45.060	53.390	40.825	127,199,175	9.60	5,793,922,421	2.195	0.250 usd	4.70	
updown	hrs	1.09%	$45.55	$45.23	$0.49	1,170,164	$45.67	$44.77	$45.06	$53.39	$40.24		9.38	$5.73b				
wallstreetsurvivor	hrs	1.09%	45.55	45.23	0.49	1,174,548	45.67	44.77		53.39	40.24		9.60	$6b	2.20%	0.88 -	4.28	
yahoo-finance	hrs	1.09%	45.55	45.23	0.49	1,176,093	45.67	44.77	45.06	53.39	40.24		9.67	5.79b	2.20%	1.00	4.71	
ycharts-com	hrs	+1.09%	45.55		+0.49					53.39	40.24		9.67	5.83b	2.18%		4.71	
zacks	hrs	(1.09%)	45.55		0.49	vol.  1,176,093	45.67	44.77		53.39	40.24		9.33	5.73 b	2.22	1.00	4.83	
advfn	sur	0.00	26.53		0.0													
barchart	sur	unch	26.53	26.53	unch	124,300	26.56	26.53	26.53	26.65	15.48		0.00	$1.19 b			+3.01	
barrons	sur																	
bloomberg	sur																	
boston-com	sur	+2.381%	0.2150 cad	0.2150	+0.0050	2,666	0.2150	0.2100	0.2100	0.7600	0.1100	74,089,710						
bostonmerchant	sur	+2.381%	0.2150 cad	0.2150	+0.0050	2,666	0.2150	0.2100	0.2100	0.7600	0.1100	74,089,710						
business-insider	sur	+2.381%	0.2150 cad	0.2150	+0.0050	2,666	0.2150	0.2100	0.2100	0.7600	0.1100	74,089,710						
chron	sur	+2.381%	0.2150 cad	0.2150	+0.0050	2,666	0.2150	0.2100	0.2100	0.7600	0.1100	74,089,710						
cio-com	sur	+2.38%	0.2150 cad	0.2150	+0.0050	2,666	0.2150	0.2100	0.2100	0.7600	0.1100	74,089,710		16m				
cnn-money	sur																	
easystockalterts	sur	0.00%	26.53	31.41	+0.00	98142	26.53	26.53	26.53	26.65	15.48		8.81				3.01	
finance-abc7-com	sur	+2.381%	0.2150 cad	0.2150	+0.0050	2,666	0.2150	0.2100	0.2100	0.7600	0.1100	74,089,710						
finance-abc7chicago-com	sur	+2.381%	0.2150 cad	0.2150	+0.0050	2,666	0.2150	0.2100	0.2100	0.7600	0.1100	74,089,710						
financial-content	sur	+2.381%	0.2150 cad	0.2150	+0.0050	2,666	0.2150	0.2100	0.2100	0.7600	0.1100	74,089,710						
fool	sur	0%	$26.53	$0.00	0.00	0	$26.56	$26.53	$26.53	$26.65	$15.48		8.80	$1.19b				
foxbusiness	sur		$26.53		0.00	104,923			$26.53									
google-finance	sur	(2.38%)	0.215	0.22	+0.005	2,666.00	0.22	0.21		0.76	0.11			15.93m			-0.05	
howthemarketworks	sur	0%	26.53	26.53	0	124,382	26.56	26.53	26.53									
hpcwire	sur	+2.381%	0.2150 cad	0.2150	+0.0050	2,666	0.2150	0.2100	0.2100	0.7600	0.1100	74,089,710						
insidestocks	sur	unch%	26.53	26.53		124300	26.56	26.53										
investorguide	sur		0.00															
marketintellisearch	sur	0.62 %	$9.73	$9.70	0.06	206.30k	$9.76	$9.48	$9.67						%			
marketwatch	sur	-0.11%	27.30	open: 27.25	-0.03	133	27.30	27.25	27.33	32.00	17.40		13.77	300.70m	3.30%	0.90	1.98	
minyanville	sur	+2.381%	0.2150 cad	0.2150	+0.0050	2,666	0.2150	0.2100	0.2100	0.7600	0.1100	74,089,710						
msn-money	sur		26.53						26.53	26.65	15.48	44.97 mil	8.78	1.19 bil			3.00	
paidcontent	sur	+2.381%	0.2150 cad	0.2150	+0.0050	2,666	0.2150	0.2100	0.2100	0.7600	0.1100	74,089,710						
pc-quote	sur	0.00%				0						0		0				
personal-wealth-biz	sur					0												
raymond-james	sur																	
renewable-energy-world	sur	+2.381%	0.2150 cad	0.2150	+0.0050	2,666	0.2150	0.2100	0.2100	0.7600	0.1100	74,089,710						
screamingmedia	sur	-0.11%		open: 27.25	-0.03	133	27.30	27.25	27.33	32.00	17.40		13.77	300.70m	3.30%	0.90	1.98	
scroli	sur	%	sur			0												
simple-stock-quotes	sur		last trade: 0.00		change: 0.000													
smartmoney	sur																	
stocknod	sur	+2.381%	0.2150 cad	0.2150	+0.0050	2,666	0.2150	0.2100	0.2100	0.7600	0.1100	74,089,710						
stockpickr	sur	0.00%	$26.53 0.00 | 0.00%	26.54	0.00	104.92k	26.56	26.53	26.53	26.65	15.48							
stocksmart	sur	.0 %	$26.52	23.65	0	10,015	26.54	26.52										
stocktwits	sur	0.04%	26.54		+0.01													
streetinsider-com	sur	-0%	26.53	$31.41		98,142	$26.53	$26.53	$26.53	$26.65	$15.48		8.81				$3.01	
thecramerreport	sur		0.00															
thestree	sur	0.0%	$26.53	26.54	0.0	104923	26.56	26.53	26.53	-26.65	15.48	4.4973466e7		1.193146053e9				
tickerspy	sur	0.00%	$26.53	26.53	0.00	124,382	26.56	26.53	26.53	26.65	15.48		8.8	1.1b	0.00%	$0.00		
tmx-quotemedia	sur	0.00%	26.530		0.00	0			26.530	26.650	15.480	44,973,466	8.80	1,193,146,053			3.01	
updown	sur	0.00%	$26.53		$0.00	0			$26.53	$26.65	$15.48	44.97b	8.79	$1.19b			3.02	
wallstreetsurvivor	sur	0.00%	26.53	26.53	0.00	124,382	26.56	26.53		26.65	15.48		8.80	$1b			3.02	
ycharts-com	sur	+0.00%	26.53		+0.00					26.65	15.48		8.81	1.19b	0.00%		3.01	
zacks	sur	(4.76%)	0.22		0.01	vol.  2,666	0.22	0.21		0.76	0.11							
advfn	netl	2.50	41.43	40.16	1.01	1008869	41.788	40.09										
barchart	netl	+2.50%	41.43	40.16	+1.01	1,008,869	41.79	40.09	40.42	43.71	22.94		40.25	$2.80 b			-0.06	
barrons	netl	2.50%	41.43	40.16	+1.01	1.006m	41.788	40.09				60.43 million		$2.75 billion	netl has not issued dividends in more than 1 year.			
bloomberg	netl	2.499%	41.430	40.160	1.010	1,008,869	41.788	40.090		43.71	22.94	68.310mil	115.083	2,830.076mil			0.360	
boston-com	netl	+2.499%	41.43 usd	40.16	+1.010	1,008,869	41.79	40.09	40.42	43.71	22.94	68,309,833						
bostonmerchant	netl	+2.499%	41.43 usd	40.16	+1.010	1,008,869	41.79	40.09	40.42	43.71	22.94	68,309,833						
business-insider	netl	+2.499%	41.43 usd	40.16	+1.010	1,008,869	41.79	40.09	40.42	43.71	22.94	68,309,833						
chron	netl	+2.499%	41.43 usd	40.16	+1.010	1,008,869	41.79	40.09	40.42	43.71	22.94	68,309,833						
cio-com	netl	+2.50%	41.43 usd	40.16	+1.010	1,008,869	41.79	40.09	40.42	43.71	22.94	68,309,833		3b				
cnn-money	netl	+2.50%	41.43	40.16	+1.01	1,006,185	41.79	40.09	40.42				nm	$2.8b				
easystockalterts	netl	2.51%	41.43	40.16	+1.01	1008869	41.79	40.09	40.42	43.71	22.94						-0.07	
eresearch-fidelity-com	netl	2.50%	41.4300	40.1600	1.0100	1,008,869	41.7880	40.0900	40.4200	43.7100	22.9400	68,310,000	nm	$2.76b				
finance-abc7-com	netl	+2.499%	41.43 usd	40.16	+1.010	1,008,869	41.79	40.09	40.42	43.71	22.94	68,309,833						
finance-abc7chicago-com	netl	+2.499%	41.43 usd	40.16	+1.010	1,008,869	41.79	40.09	40.42	43.71	22.94	68,309,833						
financial-content	netl	+2.499%	41.43 usd	40.16	+1.010	1,008,869	41.79	40.09	40.42	43.71	22.94	68,309,833						
finapps-forbes-com	netl	2.5%	$41.43	40.16	1.01	1,008,869	41.79	40.09	40.42	43.71	22.94	68 mil		3 bil	0.0	0.00	-0.06	
finviz	netl	2.50%	41.43			1,006,185			40.42	-5.22%	80.60%	68.31m		2.83b			-0.06	
fool	netl	+2.50%	$41.43	$40.16	1.01	1,005,785	$41.79	$40.09	$40.42	$43.71	$22.94		0.00	$2.83b				
foxbusiness	netl		$41.43		+1.01	1,008,869			$40.42									
google-finance	netl	(2.50%)	41.43	40.16	+1.01	1.01m	41.79	40.09		43.71	22.94	67.67m		2.80b			-0.06	
howthemarketworks	netl	2.499%	41.43	40.16	1.01	996,169	41.788	40.09	40.42									
hpcwire	netl	+2.499%	41.43 usd	40.16	+1.010	1,008,869	41.79	40.09	40.42	43.71	22.94	68,309,833						
insidestocks	netl	+2.50%	41.43	40.16	+1.01	1008869	41.79	40.09					price earnings ratio: 25.57					
investopedia	netl	+2.50 %	$41.43	40.16	+1.01				40.42									
investorguide	netl	+2.50%	41.43	40.16	+1.01		41.788	40.09		43.71	22.94			2.830b			-0.047	
marketintellisearch	netl	2.5 %	$41.43	$40.16	1.01	981.60k	$41.79	$40.09	$40.42			68.31m	0.00	2.76b	0.0 %		-0.06	
marketwatch	netl	+2.50%	$41.43	open: 40.16	+1.01	18,512	$41.79	$40.09	$40.42	$43.71	$22.94			$2.75b				
minyanville	netl	+2.499%	41.43 usd	40.16	+1.010	1,008,869	41.79	40.09	40.42	43.71	22.94	68,309,833						
msn-money	netl	+2.50%	41.43	40.16	+1.01	1.01 mil	41.79	40.09	40.42	43.71	22.94	68.31 mil	-1,381.00	2.76 bil			-0.06	
nasdaq-com	netl	2.5%	$ 41.43	$ 40.16	1.01	1,008,869	$ 41.788	$ 40.09	$ 40.42	$ 43.71	$ 22.94	68,310,000		$ 2,830,083,300			$ -0.06	
optimum	netl	+2.50%	41.43 ( 4:30 pm edt)	40.16	+1.01	1,008,869	41.79	40.09	40.42	43.71	22.94	68.31m		2.8b			-0.07	
paidcontent	netl	+2.499%	41.43 usd	40.16	+1.010	1,008,869	41.79	40.09	40.42	43.71	22.94	68,309,833						
pc-quote	netl	2.50%	41.43	40.16	1.01	1,008,869	41.788	40.09	40.42	43.71	22.94	66,644,702	-1347.3334	2,761,090,000				
personal-wealth-biz	netl	+2.50%	41.43	40.16		1,008,869	41.788	40.09	40.42	43.71	22.94					0.00	-0.047	
predictwallstreet	netl	+2.50%	41.43		+1.01	1,008,869												
raymond-james	netl	2.50	41.43	40.16	1.01	1,008,869	41.79	40.09	41.43	43.71	22.94						-0.05	
renewable-energy-world	netl	+2.499%	41.43 usd	40.16	+1.010	1,008,869	41.79	40.09	40.42	43.71	22.94	68,309,833						
screamingmedia	netl	+2.50%	$	open: 40.16	+1.01	18,512	$41.79	$40.09	$40.42	$43.71	$22.94			$2.75b				
scroli	netl	%	netl			0												
simple-stock-quotes	netl	+2.50%	last trade: 41.43		change: 1.010													
smartmoney	netl	(2.50%)	41.43	$40.16	1.01	1,008,869	$41.79	$40.09	$40.42	$43.71	$22.94			2,761,100	0.00%	$0.00		
stocknod	netl	+2.499%	41.43 usd	40.16	+1.010	1,008,869	41.79	40.09	40.42	43.71	22.94	68,309,833						
stockpickr	netl	2.50%	$41.43 1.01 | 2.50%	40.16	1.01	1.01m	41.79	40.09	40.42	43.71	22.94							
stocksmart	netl	.0 %	$38.19	31.7	0	251,311	38.57	38.05										
stocktwits	netl	2.50%	41.43		+1.01													
streetinsider-com	netl	2.50%	41.43	$40.16	+1.01	1,008,869	$41.79	$40.09	$40.42	$43.71	$22.94						$-0.07	
thecramerreport	netl		41.43	40.16	+1.01	1008869	41.788	40.09										
thestree	netl	2.5%	$41.43	40.16	1.01	1006185	41.79	40.09	40.42	-43.71	22.94	6.8309833e7		2.749470778e9				
tickerspy	netl	2.50%	$41.43	40.16	+1.01	1,008,869	41.79	40.09	40.42	43.71	22.94		-1347.3	2.7b	0.00%	$0.00		
tmx-quotemedia	netl	2.50%	41.430	40.160	1.010	1,008,869	41.788	40.090	40.420	43.710	22.940	68,309,833		2,830,076,381			-0.07	
updown	netl	2.50%	$41.43	$40.16	$1.01	990,802	$41.79	$40.09	$40.42	$43.71	$22.94	68.31b		$2.76b			-0.05	
wallstreetsurvivor	netl	2.50%	41.43	40.16	1.01	996,169	41.79	40.09		43.71	22.94			$3b			-1.10	
yahoo-finance	netl	2.50%	41.43	40.16	1.01	1,008,869	41.79	40.09	40.42	43.71	22.94			2.83b			-0.05	
ycharts-com	netl	+2.50%	41.43		+1.01					43.71	22.94			2.80b	0.00%		-0.03	
zacks	netl	(2.50%)	41.43		1.01	vol.  1,008,869	41.79	40.09		43.71	22.94		40.42	2.76 b	0.00	0.00	1	
advfn	drl	6.12	2.08	1.96	0.12	903985	2.08	1.95										
barchart	drl	+6.12%	2.08	1.96	+0.12	903,985	2.08	1.95	1.96	3.39	1.03		0.00	$264.76 m			-3.98	
barrons	drl	6.12%	2.08	1.96	+0.12	902,385	2.08	1.95				92.66 million		$258.98 million	drl has not issued dividends in more than 1 year.			
bloomberg	drl	6.122%	2.080	1.960	0.120	903,985	2.080	1.950		3.39	1.03	127.294mil		264.771mil			-4.040	
boston-com	drl	+6.122%	2.080 usd	1.960	+0.1200	903,985	2.080	1.950	1.960	3.390	1.030	127,293,756						
bostonmerchant	drl	+6.122%	2.080 usd	1.960	+0.1200	903,985	2.080	1.950	1.960	3.390	1.030	127,293,756						
business-insider	drl	+6.122%	2.080 usd	1.960	+0.1200	903,985	2.080	1.950	1.960	3.390	1.030	127,293,756						
chron	drl	+6.122%	2.080 usd	1.960	+0.1200	903,985	2.080	1.950	1.960	3.390	1.030	127,293,756						
cio-com	drl	+6.12%	2.080 usd	1.960	+0.1200	903,985	2.080	1.950	1.960	3.390	1.030	127,293,756		265m				
cnn-money	drl	+6.12%today&rsquo;s change	2.08data as of 4:02pm et	1.96	+0.12	902,385	2.08	1.95	1.96				nm	$264.8m				
easystockalterts	drl	6.12%	2.08	1.96	+0.12	902385	2.08	1.95	1.96	3.39	1.03						0.00	
eresearch-fidelity-com	drl	6.12%	2.0800	1.9600	0.1200	903,985	2.0800	1.9500	1.9600	3.3900	1.0300	127,294,000	nm	$249.50m				
finance-abc7-com	drl	+6.122%	2.080 usd	1.960	+0.1200	903,985	2.080	1.950	1.960	3.390	1.030	127,293,756						
finance-abc7chicago-com	drl	+6.122%	2.080 usd	1.960	+0.1200	903,985	2.080	1.950	1.960	3.390	1.030	127,293,756						
financial-content	drl	+6.122%	2.080 usd	1.960	+0.1200	903,985	2.080	1.950	1.960	3.390	1.030	127,293,756						
finapps-forbes-com	drl	6.1%	$2.08	1.96	0.12	903,985	2.08	1.95	1.96	3.39	1.03	127 mil		265 mil	0.0	0.00	-3.98	
finviz	drl	6.12%	2.08			904,706			1.96	-38.64%	101.94%	127.29m		249.49m			-3.97	
fool	drl	+6.12%	$2.08	$1.96	0.12	902,385	$2.08	$1.95	$1.96	$3.39	$1.03		0.00	$264.77m				
foxbusiness	drl		$2.08		+0.12	920,487			$1.96									
google-finance	drl	(6.12%)	2.08	1.96	+0.12	903,985.00	2.08	1.95		3.39	1.03	127.29m		264.77m			-3.97	
howthemarketworks	drl	6.122%	2.08	1.96	0.12	903,985	2.08	1.95	1.96									
hpcwire	drl	+6.122%	2.080 usd	1.960	+0.1200	903,985	2.080	1.950	1.960	3.390	1.030	127,293,756						
insidestocks	drl	+6.12%	2.08	1.96	+0.12	884772	2.08	1.95										
investopedia	drl	+6.12 %	$2.08	1.96	+0.12				1.96									
investorguide	drl	+6.12%	2.08	1.96	+0.12		1.99	1.95		3.39	1.03			264.8m			-2.708	
marketintellisearch	drl	6.12 %	$2.08	$1.96	0.12	1027.90k	$2.08	$1.95	$1.96			127.29m	0.00	0.25b	0.0 %		-3.97	
marketwatch	drl	+6.12%	$2.08	open: 1.96	+0.12	18,202	$2.08	$1.95	$1.96	$3.39	$1.03			$258.99m				
minyanville	drl	+6.122%	2.080 usd	1.960	+0.1200	903,985	2.080	1.950	1.960	3.390	1.030	127,293,756						
msn-money	drl	+6.12%	2.08	1.96	+0.12	903,985	2.08	1.95	1.96	3.39	1.03	127.29 mil	-0.63	249.5 mil			-3.97	
nasdaq-com	drl	6.12%	$ 2.08		0.12	902,385	$ 2.08	$ 1.95	$ 1.96	$ 3.39	$ 1.03	127,294,000		$ 264,771,520	16.33 %	$0.320000	$ -3.98	
optimum	drl	+6.12%	2.08 ( 4:02 pm edt)	1.96	+0.12	902,385	2.08	1.95	1.96	3.39	1.03	127.29m		264.8m				
paidcontent	drl	+6.122%	2.080 usd	1.960	+0.1200	903,985	2.080	1.950	1.960	3.390	1.030	127,293,756						
pc-quote	drl	6.12%	2.08	1.96	0.12	920,487	2.08	1.95	1.96	3.39	1.03	119,950,096	-0.59574	249,496,000				
personal-wealth-biz	drl	+6.12%	2.08	1.96		920,487	2.08	1.95	1.96	3.39	1.03					0.00	-2.708	
predictwallstreet	drl	+6.12%	2.08		+0.12	903,985												
raymond-james	drl	6.12	2.08	1.96	0.12	903,985	2.08	1.95	2.08	3.39	1.03						-3.98	
renewable-energy-world	drl	+6.122%	2.080 usd	1.960	+0.1200	903,985	2.080	1.950	1.960	3.390	1.030	127,293,756						
screamingmedia	drl	+6.12%	$	open: 1.96	+0.12	1,700	$2.08	$1.95	$1.96	$3.39	$1.03			$258.99m				
scroli	drl	%	drl			0												
simple-stock-quotes	drl	+6.12%	last trade: 2.08		change: 0.120													
smartmoney	drl	(6.12%)	2.08	$1.96	0.12	903,985	$2.08	$1.95	$1.96	$3.39	$1.03			249,500	0.00%	$0.29		
stocknod	drl	+6.122%	2.080 usd	1.960	+0.1200	903,985	2.080	1.950	1.960	3.390	1.030	127,293,756						
stockpickr	drl	6.12%	$2.08 0.12 | 6.12%	1.95	0.12	903.99k	2.08	1.95	1.96	3.39	1.03							
stocksmart	drl	.0 %	$1.985	1.42	0	59,491	2.11	1.985										
stocktwits	drl	5.61%	2.07		+0.11													
streetinsider-com	drl	6.12%	2.08	$1.96	+0.12	902,385	$2.08	$1.95	$1.96	$3.39	$1.03						$0.00	
thecramerreport	drl		2.08	1.96	+0.12	904706	2.03	1.96										
thestree	drl	6.12%	$2.08	1.95	0.12	903985	2.08	1.95	1.96	-3.39	1.03	1.27293756e8		2.58406325e8				
tickerspy	drl	6.12%	$2.08	1.96	+0.12	902,385	2.08	1.95	1.96	3.39	1.03		-0.6	249.4m	0.00%	$0.00		
tmx-quotemedia	drl	6.12%	2.080	1.960	0.120	920,487	2.080	1.950	1.960	3.390	1.030	127,293,756		264,771,012			-3.72	
updown	drl	6.12%	$2.08	$1.96	$0.12	902,385	$2.08	$1.95	$1.96	$3.39	$1.03	127.29b		$249m			-2.71	
wallstreetsurvivor	drl	6.12%	2.08	1.96	0.12	903,985	2.08	1.95		3.39	1.03			$249m			-2.96	
yahoo-finance	drl	6.12%	2.08	1.96	0.12	904,706	2.03	1.96	1.96	3.39	1.03			264.77m			-2.71	
ycharts-com	drl	+5.61%	2.07		+0.11					3.39	1.03			263.49m	0.00%		-3.29	
zacks	drl	(6.12%)	2.08		0.12	vol.  903,985	2.08	1.95		3.39	1.03			249.50 m	0.00	0.00	-3.98	
advfn	ompi	1.91	9.61	9.41	0.18	45922	9.65	9.41										
barchart	ompi	+1.91%	9.61	9.41	+0.18	51,936	9.65	9.41	9.43	13.00	8.61		12.23	$177.79 m			+0.22	
barrons	ompi	1.91%	9.61	9.41	+0.18	45,194	9.65	9.41				21.82 million		$169.97 million	ompi has not issued dividends in more than 1 year.			
bloomberg	ompi	1.909%	9.610	9.410	0.180	45,922	9.650	9.410		13.00	8.61	18.500mil	13.729	177.784mil			0.700	
boston-com	ompi	+1.909%	9.610 usd	9.410	+0.1800	45,922	9.650	9.410	9.430	13.00	8.610	18,534,607						
bostonmerchant	ompi	+1.909%	9.610 usd	9.410	+0.1800	45,922	9.650	9.410	9.430	13.00	8.610	18,534,607						
business-insider	ompi	+1.909%	9.610 usd	9.410	+0.1800	45,922	9.650	9.410	9.430	13.00	8.610	18,534,607						
chron	ompi	+1.909%	9.610 usd	9.410	+0.1800	45,922	9.650	9.410	9.430	13.00	8.610	18,534,607						
cio-com	ompi	+1.91%	9.610 usd	9.410	+0.1800	45,922	9.650	9.410	9.430	13.00	8.610	18,534,607	43.68	178m				
cnn-money	ompi	+1.91%	9.61	9.41	+0.18	45,194	9.65	9.41	9.43				43.7	$178.1m				
easystockalterts	ompi	1.91%	9.61	9.41	+0.18	45922	9.65	9.41	9.43	13.00	8.61		43.68				0.22	
eresearch-fidelity-com	ompi	1.91%	9.6100	9.4100	0.1800	45,922	9.6500	9.4100	9.4300	13.0000	8.6100	18,535,000	42.86	$174.79m				
finance-abc7-com	ompi	+1.909%	9.610 usd	9.410	+0.1800	45,194	9.650	9.410	9.430	13.00	8.610	18,534,607						
finance-abc7chicago-com	ompi	+1.909%	9.610 usd	9.410	+0.1800	45,194	9.650	9.410	9.430	13.00	8.610	18,534,607						
financial-content	ompi	+1.909%	9.610 usd	9.410	+0.1800	45,194	9.650	9.410	9.430	13.00	8.610	18,534,607						
finapps-forbes-com	ompi	1.9%	$9.61	9.41	0.18	45,194	9.65	9.41	9.43	13.00	8.61	19 mil	43.7	178 mil	0.0	0.00	0.22	
finviz	ompi	1.91%	9.61			45,194			9.43	-26.08%	11.61%	18.53m	43.68	178.07m			0.22	
fool	ompi	+1.91%	$9.61	$9.41	0.18	45,194	$9.65	$9.41	$9.43	$13.00	$8.61		41.70	$178.12m				
foxbusiness	ompi		$9.61		+0.18	45,922			$9.43									
google-finance	ompi	(1.91%)	9.61	9.41	+0.18	45,194.00	9.65	9.41		13.00	8.61	18.53m	43.84	178.12m			0.22	
howthemarketworks	ompi	1.909%	9.61	9.41	0.18	42,715	9.65	9.41	9.43									
hpcwire	ompi	+1.909%	9.610 usd	9.410	+0.1800	45,922	9.650	9.410	9.430	13.00	8.610	18,534,607						
insidestocks	ompi	+1.91%	9.61	9.41	+0.18	45922	9.65	9.41					price earnings ratio: 16.29					
investopedia	ompi	+1.91 %	$9.61	9.41	+0.18				9.43									
investorguide	ompi	+1.91%	9.61	9.41	+0.18		9.65	9.41		13.00	8.61		37.87	178.1m			0.249	
marketintellisearch	ompi	1.91 %	$9.61	$9.41	0.18	49.30k	$9.65	$9.41	$9.43			18.53m	42.86	0.17b	0.0 %		0.22	
marketwatch	ompi	+1.91%	$9.61	open: 9.41	+0.18	4,707	$9.65	$9.41	$9.43	$13.00	$8.61		34.66	$169.97m			0.28	
minyanville	ompi	+1.909%	9.610 usd	9.410	+0.1800	45,194	9.650	9.410	9.430	13.00	8.610	18,534,607						
msn-money	ompi	+1.91%	9.61	9.41	+0.18	45,194	9.65	9.41	9.43	13.00	8.61	18.53 mil	43.68	174.78 mil			0.22	
nasdaq-com	ompi	1.91%	$ 9.61	$ 9.41	0.18	45,194	$ 9.65	$ 9.41	$ 9.43	$ 13	$ 8.61	18,535,000	43.68	$ 178,121,350			$ 0.22	
optimum	ompi	+1.91%	9.61 ( 4:30 pm edt)	9.41	+0.18	45,194	9.65	9.41	9.43	13.00	8.61	18.53m	43.7	178.1m			0.22	
paidcontent	ompi	+1.909%	9.610 usd	9.410	+0.1800	45,194	9.650	9.410	9.430	13.00	8.610	18,534,607						
pc-quote	ompi	1.91%	9.61	9.41	0.18	45,922	9.65	9.41	9.43	13.00	8.61	18,187,836	42.86364	174,785,000				
personal-wealth-biz	ompi	+1.91%	9.61	9.41		45,922	9.65	9.41	9.43	13.00	8.61		37.87			0.00	0.249	
predictwallstreet	ompi	+1.91%	9.61		+0.18	45,194												
raymond-james	ompi	1.91	9.61	9.41	0.18	45,194	9.65	9.41	9.61	13.00	8.61		43.68				0.22	
renewable-energy-world	ompi	+1.909%	9.610 usd	9.410	+0.1800	45,194	9.650	9.410	9.430	13.00	8.610	18,534,607						
screamingmedia	ompi	+1.91%	$	open: 9.41	+0.18	4,707	$9.65	$9.41	$9.43	$13.00	$8.61		34.66	$169.97m			0.28	
scroli	ompi	%	ompi			0												
simple-stock-quotes	ompi	+1.91%	last trade: 9.61		change: 0.180								p/e ratio: 37.87					
smartmoney	ompi	(1.91%)	9.61	$9.41	0.18	45,922	$9.65	$9.41	$9.43	$13.00	$8.61			174,800	0.00%	$0.00		
stocknod	ompi	+1.909%	9.610 usd	9.410	+0.1800	45,922	9.650	9.410	9.430	13.00	8.610	18,534,607						
stockpickr	ompi	1.91%	$9.61 0.18 | 1.91%	9.41	0.18	45.19k	9.65	9.41	9.43	13.00	8.61							
stocksmart	ompi	.0 %	$9.52	11.46	0	5,611	9.88	9.52										
stocktwits	ompi	1.91%	9.61		+0.18													
streetinsider-com	ompi	1.91%	9.61	$9.41	+0.18	45,922	$9.65	$9.41	$9.43	$13.00	$8.61		43.68				$0.22	
thecramerreport	ompi		9.61	9.41	+0.18	45922	9.65	9.41										
thestree	ompi	1.91%	$9.61	9.41	0.18	45194	9.65	9.41	9.43	-13.0	8.61	1.8534607e7		1.69962346e8				
tickerspy	ompi	1.91%	$9.61	9.41	+0.18	45,194	9.65	9.41	9.43	13.00	8.61		42.9	174.7m	0.00%	$0.00		
tmx-quotemedia	ompi	1.91%	9.610	9.410	0.180	45,922	9.650	9.410	9.430	13.000	8.610	18,534,607	42.90	178,117,573			0.22	
updown	ompi	1.91%	$9.61	$9.41	$0.18	40,977	$9.65	$9.41	$9.43	$13.00	$8.61	18.53b	38.08	$175m			0.25	
wallstreetsurvivor	ompi	1.91%	9.61	9.41	0.18	42,715	9.65	9.41		13.00	8.61		42.90	$175m			0.44	
yahoo-finance	ompi	1.91%	9.61	9.41	0.18	45,194	9.65	9.41	9.43	13.00	8.61		38.59	178.11m			0.25	
ycharts-com	ompi	+1.91%	9.61		+0.18					13.00	8.61		43.68	177.78m	0.00%		0.22	
zacks	ompi	(1.91%)	9.61		0.18	vol.  45,194	9.65	9.41		13.00	8.61		12.57	174.79 m	0.00	0.00	.75	
advfn	mwa	-0.25	3.97	3.99	-0.01	1379303	4.09	3.95										
barchart	mwa	-0.25%	3.97	3.99	-0.01	1,379,303	4.09	3.95	3.98	4.78	2.18		0.00	$616.90 m	1.81%	$0.07	-0.24	
barrons	mwa	0.25%	3.97	3.99	-0.01	1.359m	4.09	3.95				154.30 million		$601.71 million	1.76%	$0.02		
bloomberg	mwa	-0.251%	3.970	3.990	-0.010	1,379,303	4.090	3.950		4.80	2.21	155.480mil		617.255mil	1.768	0.018 regular cash	-0.130	
boston-com	mwa	-0.2513%	3.970 usd	3.990	-0.0100	1,379,303	4.090	3.950	3.980	4.800	2.210	155,479,792						
bostonmerchant	mwa	-0.2513%	3.970 usd	3.990	-0.0100	1,379,303	4.090	3.950	3.980	4.800	2.210	155,479,792						
business-insider	mwa	-0.2513%	3.970 usd	3.990	-0.0100	1,379,303	4.090	3.950	3.980	4.800	2.210	155,479,792						
chron	mwa	-0.2513%	3.970 usd	3.990	-0.0100	1,379,303	4.090	3.950	3.980	4.800	2.210	155,479,792						
cio-com	mwa	-0.25%	3.970 usd	3.990	-0.0100	1,379,303	4.090	3.950	3.980	4.800	2.210	155,479,792		617m	2	0.07		
cnn-money	mwa	-0.25%today&rsquo;s change	3.97data as of 4:04pm et	3.99	-0.01	1,358,944	4.09	3.95	3.98				nm	$617.3m	1.76%			
easystockalterts	mwa	-0.25%	3.97	3.99	-0.01	1379303	4.09	3.95	3.98	4.80	2.21						-0.23	
eresearch-fidelity-com	mwa	-0.25%	3.9700	3.9900	-0.0100	1,379,303	4.0900	3.9500	3.9800	4.8000	2.2100	155,480,000	nm	$618.81m	1.76%	$0.017500		
finance-abc7-com	mwa	-0.2513%	3.970 usd	3.990	-0.0100	1,379,303	4.090	3.950	3.980	4.800	2.210	155,479,792						
finance-abc7chicago-com	mwa	-0.2513%	3.970 usd	3.990	-0.0100	1,379,303	4.090	3.950	3.980	4.800	2.210	155,479,792						
financial-content	mwa	-0.2513%	3.970 usd	3.990	-0.0100	1,379,303	4.090	3.950	3.980	4.800	2.210	155,479,792						
finapps-forbes-com	mwa	-0.2%	$3.97	3.99	-0.01	1,379,303	4.09	3.95	3.98	4.80	2.21	155 mil		617 mil	1.8	0.07	-0.24	
finviz	mwa	-0.25%	3.97			1,379,303			3.98	-16.92%	81.94%	155.48m		618.81m		0.07	-0.24	
fool	mwa	-0.25%	$3.97	$3.99	-0.01	1,379,303	$4.09	$3.95	$3.98	$4.80	$2.21		0.00	$617.25m	1.30%	0.07		
foxbusiness	mwa		$3.97		-0.01	1,385,412			$3.98									
google-finance	mwa	(-0.25%)	3.97	3.99	-0.01	1.38m	4.09	3.95		4.80	2.21	155.48m		617.25m	1.76	0.02	-0.24	
howthemarketworks	mwa	-0.251%	3.97	3.99	-0.01	1,358,944	4.09	3.95	3.98									
hpcwire	mwa	-0.2513%	3.970 usd	3.990	-0.0100	1,379,303	4.090	3.950	3.980	4.800	2.210	155,479,792						
insidestocks	mwa	-0.25%	3.97	3.99	-0.01	1358944	4.09	3.95										
investopedia	mwa	-0.25 %	$3.97	3.99	-0.01				3.98									
investorguide	mwa	-0.25%	3.97	3.99	-0.01		4.09	3.95		4.80	2.21			617.3m			-0.237	
marketintellisearch	mwa	-0.25 %	$3.97	$3.99	-0.01	1243.00k	$4.09	$3.95	$3.98			155.48m	0.00	0.62b	1.76 %		-0.24	
marketwatch	mwa	-0.25%	$3.97	open: 3.99	-0.01	133,523	$4.09	$3.95	$3.98	$4.80	$2.21			$601.71m	1.76%	0.02		
minyanville	mwa	-0.2513%	3.970 usd	3.990	-0.0100	1,379,303	4.090	3.950	3.980	4.800	2.210	155,479,792						
msn-money	mwa	-0.25%	3.97	3.99	-0.01	1.38 mil	4.09	3.95	3.98	4.80	2.21	155.48 mil	-16.54	618.81 mil	1.76%	0.07	-0.24	
nasdaq-com	mwa	0.25%	$ 3.97		0.01	1,379,303	$ 4.09	$ 3.95	$ 3.98	$ 4.80	$ 2.21	155,480,000		$ 617,255,600	1.76 %	$0.070000	$ -0.24	
optimum	mwa	-0.25%	3.97 ( 4:15 pm edt)	3.99	-0.01	1,379,303	4.09	3.95	3.98	4.80	2.21	155.48m		617.3m	1.76	0.07	-0.23	
paidcontent	mwa	-0.2513%	3.970 usd	3.990	-0.0100	1,379,303	4.090	3.950	3.980	4.800	2.210	155,479,792						
pc-quote	mwa	-0.25%	3.97	3.99	-0.01	1,379,303	4.09	3.95	3.98	4.80	2.21	155,871,637	-16.58333	618,810,000		0.0175		
personal-wealth-biz	mwa	-0.25%	3.97	3.99	-0.01	1,385,412	4.09	3.95	3.98	4.80	2.21				1.81	0.072	-0.237	
predictwallstreet	mwa	-0.25%	3.97		-0.01	1,379,303												
raymond-james	mwa	-0.25	3.97	3.99	-0.01	1,379,303	4.09	3.95	3.97	4.80	2.21						-0.24	
renewable-energy-world	mwa	-0.2513%	3.970 usd	3.990	-0.0100	1,379,303	4.090	3.950	3.980	4.800	2.210	155,479,792						
screamingmedia	mwa	-0.25%	$	open: 3.99	-0.01	127,414	$4.09	$3.95	$3.98	$4.80	$2.21			$601.71m	1.76%	0.02		
scroli	mwa	%	mwa			0												
simple-stock-quotes	mwa	-0.25%	last trade: 3.97		change: -0.010													
smartmoney	mwa	(-0.25%)	3.97	$3.99	-0.01	1,379,303	$4.09	$3.95	$3.98	$4.80	$2.21			618,800	1.76%	$0.02		
stocknod	mwa	-0.2513%	3.970 usd	3.990	-0.0100	1,379,303	4.090	3.950	3.980	4.800	2.210	155,479,792						
stockpickr	mwa	-0.25%	$3.97 -0.01 | -0.25%	3.99	-0.01	1.38m	4.09	3.95	3.98	4.80	2.21							
stocksmart	mwa	.0 %	$3.95	4.15	0	67,423	4.06	3.95										
stocktwits	mwa	-0.75%	3.95		-0.03													
streetinsider-com	mwa	0.25%	3.97	$3.99	-0.01	1,379,303	$4.09	$3.95	$3.98	$4.80	$2.21						$-0.23	
thecramerreport	mwa		3.97	3.99	-0.01	1379303	4.09	3.95										
thestree	mwa	-0.25%	$3.97	3.99	-0.01	1379303	4.09	3.95	3.98	-4.8	2.21	1.55479792e8		6.01706795e8				
tickerspy	mwa	-0.25%	$3.97	3.99	-0.01	1,379,303	4.09	3.95	3.98	4.80	2.21		-16.6	618.8m	1.76%	$0.02		
tmx-quotemedia	mwa	-0.25%	3.970	3.990	-0.010	1,385,412	4.090	3.950	3.980	4.800	2.210	155,479,792		617,254,774	1.759	0.018 usd	-0.23	
updown	mwa	-0.25%	$3.97	$3.99	-$0.01	1,348,944	$4.09	$3.95	$3.98	$4.80	$2.21	155.48b		$619m			-0.24	
wallstreetsurvivor	mwa	-0.25%	3.97	3.99	-0.01	1,358,944	4.09	3.95		4.80	2.21			$619m	1.80%	0.07 -	-0.29	
yahoo-finance	mwa	0.25%	3.97	3.99	0.01	1,379,303	4.09	3.95	3.98	4.80	2.21			617.25m	1.80%	0.07	-0.24	
ycharts-com	mwa	-0.75%	3.95		-0.03					4.80	2.21			613.79m	1.91%		-0.24	
zacks	mwa	(-0.25%)	3.97		-0.01	vol.  1,379,303	4.09	3.95		4.80	2.21			618.81 m	1.76	0.07	-.14	
advfn	drc	1.25	54.42	53.76	0.67	571804	54.54	53.22										
barchart	drc	+1.25%	54.42	53.76	+0.67	571,804	54.54	53.22	53.75	55.88	30.40		32.01	$4.38 b			+1.53	
barrons	drc	1.25%	54.42	53.76	+0.67	570,995	54.54	53.22				81.54 million		$4.24 billion	drc has not issued dividends in more than 1 year.			
bloomberg	drc	1.247%	54.420	53.760	0.670	571,804	54.540	53.220		55.88	30.40	79.774mil	32.982	4,341.316mil			1.650	
boston-com	drc	+1.247%	54.42 usd	53.76	+0.6700	571,804	54.54	53.22	53.75	55.88	30.40	76,849,033						
bostonmerchant	drc	+1.247%	54.42 usd	53.76	+0.6700	571,804	54.54	53.22	53.75	55.88	30.40	76,849,033						
business-insider	drc	+1.247%	54.42 usd	53.76	+0.6700	571,804	54.54	53.22	53.75	55.88	30.40	76,849,033						
chron	drc	+1.247%	54.42 usd	53.76	+0.6700	571,804	54.54	53.22	53.75	55.88	30.40	76,849,033						
cio-com	drc	+1.25%	54.42 usd	53.76	+0.6700	571,804	54.54	53.22	53.75	55.88	30.40	76,849,033	35.57	4b				
cnn-money	drc	+1.25%	54.42	53.76	+0.67	571,804	54.54	53.22	53.75				35.6	$4.2b				
easystockalterts	drc	1.25%	54.42	53.76	+0.67	571804	54.54	53.22	53.75	55.88	30.40		35.57				1.53	
eresearch-fidelity-com	drc	1.25%	54.4200	53.7600	0.6700	571,804	54.5400	53.2200	53.7500	55.8800	30.4000	79,774,000	35.13	$4.29b				
finance-abc7-com	drc	+1.247%	54.42 usd	53.76	+0.6700	571,804	54.54	53.22	53.75	55.88	30.40	76,849,033						
finance-abc7chicago-com	drc	+1.247%	54.42 usd	53.76	+0.6700	571,804	54.54	53.22	53.75	55.88	30.40	76,849,033						
financial-content	drc	+1.247%	54.42 usd	53.76	+0.6700	571,804	54.54	53.22	53.75	55.88	30.40	76,849,033						
finapps-forbes-com	drc	1.2%	$54.42	53.76	0.67	571,804	54.54	53.22	53.75	55.88	30.40	80 mil	35.6	4 bil	0.0	0.00	1.53	
finviz	drc	1.25%	54.42			571,804			53.75	-2.61%	79.01%	79.77m	35.34	4.34b			1.54	
fool	drc	+1.25%	$54.42	$53.76	0.67	571,484	$54.54	$53.22	$53.75	$55.88	$30.40		34.70	$4.18b				
foxbusiness	drc		$54.42		+0.67	571,804			$53.75									
google-finance	drc	(1.25%)	54.42	53.76	+0.67	571,804.00	54.54	53.22		55.88	30.40	76.85m	35.41	4.18b			1.54	
howthemarketworks	drc	1.247%	54.42	53.76	0.67	570,995	54.54	53.22	53.75									
hpcwire	drc	+1.247%	54.42 usd	53.76	+0.6700	571,804	54.54	53.22	53.75	55.88	30.40	76,849,033						
insidestocks	drc	+1.25%	54.42	53.76	+0.67	570995	54.54	53.22					price earnings ratio: 32.78					
investopedia	drc	+1.25 %	$54.42	53.76	+0.67				53.75									
investorguide	drc	+1.25%	54.42	53.76	+0.67		54.54	53.22		55.88	30.40		34.86	4.182b			1.542	
marketintellisearch	drc	1.25 %	$54.42	$53.76	0.67	593.10k	$54.54	$53.22	$53.75			79.77m	34.90	4.29b	0.0 %		1.54	
marketwatch	drc	+1.25%	$54.10	open: 53.76	+0.67	6,052	$54.54	$53.22	$53.75	$55.88	$30.40		34.99	$4.24b			1.56	
minyanville	drc	+1.247%	54.42 usd	53.76	+0.6700	571,804	54.54	53.22	53.75	55.88	30.40	76,849,033						
msn-money	drc	+1.25%	54.42	53.76	+0.67	571,804	54.54	53.22	53.75	55.88	30.40	79.77 mil	35.57	4.29 bil			1.54	
nasdaq-com	drc	1.25%	$ 54.42		0.67	571,804	$ 54.54	$ 53.22	$ 53.75	$ 55.88	$ 30.40	76,849,000	35.57	$ 4,182,122,580			$ 1.53	
optimum	drc	+1.25%	54.42 ( 4:15 pm edt)	53.76	+0.67	571,804	54.54	53.22	53.75	55.88	30.40	76.85m	35.6	4.2b			1.53	
paidcontent	drc	+1.247%	54.42 usd	53.76	+0.6700	571,804	54.54	53.22	53.75	55.88	30.40	76,849,033						
pc-quote	drc	1.25%	54.42	53.76	0.67	571,804	54.54	53.22	53.75	55.88	30.40	78,791,850	35.13072	4,287,853,000				
personal-wealth-biz	drc	+1.25%	54.42	53.76		571,804	54.54	53.22	53.75	55.88	30.40		34.86			0.00	1.542	
predictwallstreet	drc	+1.25%	54.42		+0.67	571,804												
raymond-james	drc	1.25	54.42	53.76	0.67	571,804	54.54	53.22	54.42	55.88	30.40		34.89				1.56	
renewable-energy-world	drc	+1.247%	54.42 usd	53.76	+0.6700	571,804	54.54	53.22	53.75	55.88	30.40	76,849,033						
screamingmedia	drc	+1.25%	$	open: 53.76	+0.67	6,052	$54.54	$53.22	$53.75	$55.88	$30.40		34.99	$4.24b			1.56	
scroli	drc	%	drc			0												
simple-stock-quotes	drc	+1.25%	last trade: 54.42		change: 0.670								p/e ratio: 34.86					
smartmoney	drc	(1.25%)	54.42	$53.76	0.67	571,804	$54.54	$53.22	$53.75	$55.88	$30.40			4,130,600	0.00%	$0.03		
stocknod	drc	+1.247%	54.42 usd	53.76	+0.6700	571,804	54.54	53.22	53.75	55.88	30.40	76,849,033						
stockpickr	drc	1.25%	$54.42 0.67 | 1.25%	53.54	0.67	571.48k	54.54	53.22	53.75	55.88	30.40							
stocksmart	drc	.0 %	$51.565	43.02	0	94,019	52.81	51.37										
stocktwits	drc	1.23%	54.41		+0.66													
streetinsider-com	drc	1.25%	54.42	$53.76	+0.67	571,804	$54.54	$53.22	$53.75	$55.88	$30.40		35.57				$1.53	
thecramerreport	drc		54.42	53.76	+0.67	571804	54.54	53.22										
thestree	drc	1.25%	$54.42	53.54	0.67	571484	54.54	53.22	53.75	-55.88	30.4	7.6849033e7		4.082989123e9				
tickerspy	drc	1.25%	$54.42	53.76	+0.67	571,804	54.54	53.22	53.75	55.88	30.40		35.1	4.0b	0.00%	$0.00		
tmx-quotemedia	drc	1.25%	54.420	53.760	0.670	571,804	54.540	53.220	53.750	55.880	30.400	76,849,033	35.10	4,182,124,376			1.53	
updown	drc	1.25%	$54.42	$53.76	$0.67	564,759	$54.54	$53.22	$53.75	$55.88	$30.40	76.84b	34.62	$4.13b			1.55	
wallstreetsurvivor	drc	1.25%	54.42	53.76	0.67	570,995	54.54	53.22		55.88	30.40		35.10	$4b			1.80	
yahoo-finance	drc	1.25%	54.42	53.76	0.67	571,804	54.54	53.22	53.75	55.88	30.40		35.29	4.18b			1.54	
ycharts-com	drc	+1.23%	54.41		+0.66					55.88	30.40		35.56	4.38b	0.00%		1.53	
zacks	drc	(1.25%)	54.42		0.67	vol.  571,804	54.54	53.22		55.88	30.40		32.38	4.29 b	0.00	0.00	1.66	
advfn	yhoo	2.73	15.45	15.08	0.41	15329183	15.5	15.02										
barchart	yhoo	+2.73%	15.45	15.08	+0.41	15,149,487	15.50	15.02	15.04	18.84	12.94		19.09	$20.23 b			+0.85	
barrons	yhoo	2.73%	15.45	15.08	+0.41	15.297m	15.50	15.02				1.36 billion		$19.40 billion	yhoo has not issued dividends in more than 1 year.			
bloomberg	yhoo	2.726%	15.450	15.080	0.410	15,329,183	15.500	15.020		18.84	12.94	1,302.941mil	20.065	20,130.450mil			0.770	
boston-com	yhoo	+2.726%	15.45 usd	15.08	+0.4100	15,262,555	15.50	15.02	15.04	18.84	12.94	1,302,941,429						
bostonmerchant	yhoo	+2.726%	15.45 usd	15.08	+0.4100	15,262,555	15.50	15.02	15.04	18.84	12.94	1,302,941,429						
business-insider	yhoo	+2.726%	15.45 usd	15.08	+0.4100	15,262,555	15.50	15.02	15.04	18.84	12.94	1,302,941,429						
chron	yhoo	+2.726%	15.45 usd	15.08	+0.4100	15,261,155	15.50	15.02	15.04	18.84	12.94	1,302,941,429						
cio-com	yhoo	+2.73%	15.45 usd	15.08	+0.4100	15,261,155	15.50	15.02	15.04	18.84	12.94	1,302,941,429	18.18	20b				
cnn-money	yhoo	+2.73%	15.45	15.08	+0.41	15,315,956	15.50	15.02	15.04				18.2	$20.1b				
easystockalterts	yhoo	2.72%	15.45	15.08	+0.41	15253908	15.50	15.02	15.04	18.84	12.94		18.18				0.85	
eresearch-fidelity-com	yhoo	2.73%	15.4500	15.0800	0.4100	15,327,483	15.5000	15.0200	15.0400	18.8400	12.9400	1,302,941,000	17.69	$19.60b				
finance-abc7-com	yhoo	+2.726%	15.45 usd	15.08	+0.4100	15,260,855	15.50	15.02	15.04	18.84	12.94	1,302,941,429						
finance-abc7chicago-com	yhoo	+2.726%	15.45 usd	15.08	+0.4100	15,260,855	15.50	15.02	15.04	18.84	12.94	1,302,941,429						
financial-content	yhoo	+2.726%	15.45 usd	15.08	+0.4100	15,260,855	15.50	15.02	15.04	18.84	12.94	1,302,941,429						
finapps-forbes-com	yhoo	2.7%	$15.45	15.08	0.41	15,327,483	15.50	15.02	15.04	18.84	12.94	1.3 bil	18.2	20 bil	0.0	0.00	0.85	
finviz	yhoo	2.73%	15.45			15,312,203			15.04	-17.99%	19.40%	1.30b	17.69	19.60b			0.85	
fool	yhoo	+2.79%	$15.46	$15.08	0.42	14,115,691	$15.50	$15.02	$15.04	$18.84	$12.94		17.50	$20.14b				
foxbusiness	yhoo		$15.45		+0.41	15,354,597			$15.04									
google-finance	yhoo	(2.73%)	15.45	15.08	+0.41	15.33m	15.50	15.02		18.84	12.94	1.30b	18.20	20.13b			0.85	
howthemarketworks	yhoo	2.726%	15.45	15.08	0.41	15,262,555	15.5	15.02	15.04									
hpcwire	yhoo	+2.726%	15.45 usd	15.08	+0.4100	15,262,555	15.50	15.02	15.04	18.84	12.94	1,302,941,429						
insidestocks	yhoo	+2.73%	15.45	15.08	+0.41	14494749	15.50	15.02					price earnings ratio: 21.46					
investopedia	yhoo	+2.73 %	$15.45	15.08	+0.41				15.04									
investorguide	yhoo	+2.73%	15.45	15.08	+0.41		15.50	15.02		18.84	12.94		17.67	20.130b			0.851	
marketintellisearch	yhoo	2.73 %	$15.45	$15.07	0.41	15163.30k	$15.50	$15.02	$15.04			1302.94m	17.69	19.60b	0.0 %		0.85	
marketwatch	yhoo	+2.73%	$15.46	open: 15.08	+0.41	20,243	$15.50	$15.02	$15.04	$18.84	$12.94		17.82	$19.40b			0.87	
minyanville	yhoo	+2.726%	15.45 usd	15.08	+0.4100	15,260,855	15.50	15.02	15.04	18.84	12.94	1,302,941,429						
msn-money	yhoo	+2.73%	15.45	15.08	+0.41	15.33 mil	15.50	15.02	15.04	18.84	12.94	1.30 bil	16.26	19.6 bil			0.85	
nasdaq-com	yhoo	2.73%	$ 15.45	$ 15.07	0.41	15,327,483	$ 15.50	$ 15.02	$ 15.04	$ 18.84	$ 12.94	1,302,941,000	18.18	$ 20,130,438,450			$ 0.85	
optimum	yhoo	+2.73%	15.45 ( 4:00 pm edt)	15.08	+0.41	15,249,328	15.50	15.02	15.04	18.84	12.94	1.30b	18.2	20.1b			0.85	
paidcontent	yhoo	+2.726%	15.45 usd	15.08	+0.4100	15,260,855	15.50	15.02	15.04	18.84	12.94	1,302,941,429						
pc-quote	yhoo	2.73%	15.45	15.08	0.41	15,354,597	15.5	15.02	15.04	18.84	12.94	1,268,364,531	15.83158	19,596,232,000				
personal-wealth-biz	yhoo	+2.73%	15.45	15.08		15,350,844	15.50	15.07	15.04	18.84	12.94		17.67			0.00	0.851	
predictwallstreet	yhoo	+2.73%	15.45		+0.41	15,327,483												
raymond-james	yhoo	2.73	15.45	15.08	0.41	15,327,783	15.50	15.02	15.45	18.84	12.94		17.97				0.86	
renewable-energy-world	yhoo	+2.726%	15.45 usd	15.08	+0.4100	15,261,155	15.50	15.02	15.04	18.84	12.94	1,302,941,429						
screamingmedia	yhoo	+2.73%	$	open: 15.08	+0.41	27,490	$15.50	$15.02	$15.04	$18.84	$12.94		17.82	$19.40b			0.87	
scroli	yhoo	2.73%	yhoo 15.45	15.08	0.41	13,281,541	15.50	15.02	15.04	18.84	12.94		18.20				0.85	
simple-stock-quotes	yhoo	+2.73%	last trade: 15.45		change: 0.410								p/e ratio: 17.67					
smartmoney	yhoo	(2.73%)	15.45	$15.08	0.41	15,329,655	$15.50	$15.02	$15.04	$18.84	$12.94			19,596,200	0.00%	$0.00		
stocknod	yhoo	+2.726%	15.45 usd	15.08	+0.4100	15,263,027	15.50	15.02	15.04	18.84	12.94	1,302,941,429						
stockpickr	yhoo	2.73%	$15.45 0.41 | 2.73%	15.08	0.41	15.33m	15.50	15.02	15.04	18.84	12.94							
stocksmart	yhoo	.0 %	$15.865	16.74	0	4,025,065	16.43	15.8										
stocktwits	yhoo	2.66%	15.44		+0.40													
streetinsider-com	yhoo	2.73%	15.45	$15.08	+0.41	15,253,908	$15.50	$15.02	$15.04	$18.84	$12.94		18.18				$0.85	
thecramerreport	yhoo		15.45	15.08	+0.41	15325430	15.50	15.07										
thestree	yhoo	2.73%	$15.45	15.08	0.41	15315956	15.5	15.02	15.04	-18.84	12.94	1.302941429e9		1.9400797878e10				
tickerspy	yhoo	2.73%	$15.45	15.08	+0.41	15,315,956	15.50	15.02	15.04	18.84	12.94		15.8	19.6b	0.00%	$0.00		
tmx-quotemedia	yhoo	2.73%	15.450	15.080	0.410	15,312,798	15.500	15.020	15.040	18.840	12.940	1,302,941,429	17.70	20,130,445,078			0.85	
updown	yhoo	2.73%	$15.45	$15.07	$0.41	15,297,153	$15.50	$15.02	$15.04	$18.84	$12.94	1302.94b	17.50	$19.59b			0.86	
wallstreetsurvivor	yhoo	2.73%	15.45	15.08	0.41	15,260,855	15.50	15.02		18.84	12.94		17.70	$20b			0.90	
yahoo-finance	yhoo	2.73%	15.45	15.08	0.41	15,323,730	15.50	15.07	15.04	18.84	12.94		18.16	20.13b			0.85	
ycharts-com	yhoo	+2.66%	15.44		+0.40					18.84	12.94		18.16	20.22b	0.00%		0.85	
zacks	yhoo	(2.73%)	15.45		0.41	vol.  15,329,183	15.50	15.02		18.84	12.94		19.28	19.60 b	0.00	0.00	.78	
advfn	hrg	-0.49	6.08	6.12	-0.03	30841	6.12	5.985										
barchart	hrg	-0.49%	6.08	6.12	-0.03	31,141	6.12	5.99	6.11	6.71	4.28		0.00	$846.34 m			-1.46	
barrons	hrg	0.49%	6.08	6.12	-0.03	29,668	6.12	5.985				19.29 million		$867.58 million	hrg has not issued dividends in more than 1 year.			
bloomberg	hrg	-0.491%	6.080	6.120	-0.030	30,841	6.120	5.985		6.71	4.28	139.202mil		846.348mil			-1.750	
boston-com	hrg	-0.4910%	6.080 usd	6.120	-0.0300	30,841	6.120	5.985	6.110	6.710	4.280	139,201,939						
bostonmerchant	hrg	-0.4910%	6.080 usd	6.120	-0.0300	30,841	6.120	5.985	6.110	6.710	4.280	139,201,939						
business-insider	hrg	-0.4910%	6.080 usd	6.120	-0.0300	30,841	6.120	5.985	6.110	6.710	4.280	139,201,939						
chron	hrg	-0.4910%	6.080 usd	6.120	-0.0300	30,841	6.120	5.985	6.110	6.710	4.280	139,201,939						
cio-com	hrg	-0.49%	6.080 usd	6.120	-0.0300	30,841	6.120	5.985	6.110	6.710	4.280	139,201,939		846m				
cnn-money	hrg	-0.49%today&rsquo;s change	6.08data as of 4:02pm et	6.09	-0.03	30,841	6.12	5.99	6.11				nm	$846.3m				
easystockalterts	hrg	-0.49%	6.08	6.12	-0.03	30841	6.12	5.99	6.11	6.71	4.28						-1.16	
eresearch-fidelity-com	hrg	-0.49%	6.0800	6.1200	-0.0300	30,841	6.1200	5.9850	6.1100	6.7100	4.2800	139,202,000	nm	$850.52m				
finance-abc7-com	hrg	-0.4910%	6.080 usd	6.120	-0.0300	30,841	6.120	5.985	6.110	6.710	4.280	139,201,939						
finance-abc7chicago-com	hrg	-0.4910%	6.080 usd	6.120	-0.0300	30,841	6.120	5.985	6.110	6.710	4.280	139,201,939						
financial-content	hrg	-0.4910%	6.080 usd	6.120	-0.0300	30,841	6.120	5.985	6.110	6.710	4.280	139,201,939						
finapps-forbes-com	hrg	-0.5%	$6.08	6.12	-0.03	30,841	6.12	5.99	6.11	6.71	4.28	139 mil		846 mil	0.0	0.00		
finviz	hrg	-0.49%	6.08			30,841			6.11	-9.39%	42.06%	139.20m		846.34m			-1.46	
fool	hrg	-0.49%	$6.08	$6.12	-0.03	30,841	$6.12	$5.99	$6.11	$6.71	$4.28		0.00	$846.35m				
foxbusiness	hrg		$6.08		-0.03	31,197			$6.11									
google-finance	hrg	(-0.49%)	6.08	6.12	-0.03	30,841.00	6.12	5.99		6.71	4.28	139.20m		846.35m			-1.46	
howthemarketworks	hrg	-0.491%	6.08	6.12	-0.03	29,668	6.12	5.985	6.11									
hpcwire	hrg	-0.4910%	6.080 usd	6.120	-0.0300	30,841	6.120	5.985	6.110	6.710	4.280	139,201,939						
insidestocks	hrg	-0.49%	6.08	6.12	-0.03	29668	6.12	5.99										
investopedia	hrg	-0.49 %	$6.08	6.12	-0.03				6.11									
investorguide	hrg	-0.49%	6.08	6.12	-0.03		6.12	5.985		6.75	4.28			846.3m			-1.16	
marketintellisearch	hrg	-0.49 %	$6.08	$6.12	-0.03	25.60k	$6.12	$5.99	$6.11			139.20m	0.00	0.85b	0.0 %		-1.46	
marketwatch	hrg	-0.49%	$6.08	open: 6.12	-0.03	1,529	$6.12	$5.99	$6.11	$6.71	$4.28			$867.58m				
minyanville	hrg	-0.4910%	6.080 usd	6.120	-0.0300	30,841	6.120	5.985	6.110	6.710	4.280	139,201,939						
msn-money	hrg	-0.49%	6.08	6.12	-0.03	30,841	6.12	5.99	6.11	6.71	4.28	139.20 mil	5.24	850.52 mil			-1.46	
nasdaq-com	hrg	0.49%	$ 6.08		0.03	30,841	$ 6.12	$ 5.985	$ 6.11	$ 6.71	$ 4.28	139,202,000		$ 846,348,160			$ -1.46	
optimum	hrg	-0.49%	6.08 ( 4:15 pm edt)	6.12	-0.03	30,841	6.12	5.99	6.11	6.71	4.28	139.20m		846.3m			-1.16	
paidcontent	hrg	-0.4910%	6.080 usd	6.120	-0.0300	30,841	6.120	5.985	6.110	6.710	4.280	139,201,939						
pc-quote	hrg	-0.49%	6.08	6.12	-0.03	30,841	6.12	5.985	6.11	6.71	4.28	139,888,849	5.26724	850,524,000				
personal-wealth-biz	hrg	-0.49%	6.08	6.12	-0.03	31,197	6.12	5.985	6.11	6.75	4.28					0.00	-1.16	
predictwallstreet	hrg	-0.49%	6.08		-0.03	30,841												
raymond-james	hrg	-0.49	6.08	6.12	-0.03	30,841	6.12	5.99	6.08	6.71	4.28						-1.16	
renewable-energy-world	hrg	-0.4910%	6.080 usd	6.120	-0.0300	30,841	6.120	5.985	6.110	6.710	4.280	139,201,939						
screamingmedia	hrg	-0.49%	$	open: 6.12	-0.03	1,173	$6.12	$5.99	$6.11	$6.71	$4.28			$867.58m				
scroli	hrg	%	hrg			0												
simple-stock-quotes	hrg	-0.49%	last trade: 6.08		change: -0.030													
smartmoney	hrg	(-0.49%)	6.08	$6.12	-0.03	30,841	$6.12	$5.98	$6.11	$6.71	$4.28			850,500	0.00%	$0.00		
stocknod	hrg	-0.4910%	6.080 usd	6.120	-0.0300	30,841	6.120	5.985	6.110	6.710	4.280	139,201,939						
stockpickr	hrg	-0.49%	$6.08 -0.03 | -0.49%	6.09	-0.03	30.84k	6.12	5.98	6.11	6.71	4.28							
stocksmart	hrg	.0 %	$6.24	6.21	0	1,300	6.25	6.19										
stocktwits	hrg	-0.82%	6.06		-0.05													
streetinsider-com	hrg	0.49%	6.08	$6.12	-0.03	30,841	$6.12	$5.99	$6.11	$6.71	$4.28						$-1.16	
thecramerreport	hrg		6.08	6.12	-0.03	30841	6.12	5.985										
thestree	hrg	-0.49%	$6.08	6.09	-0.03	30841	6.12	5.98	6.11	-6.71	4.28	1.39201939e8		8.65836061e8				
tickerspy	hrg	-0.49%	$6.08	6.12	-0.03	29,668	6.12	5.99	6.11	6.71	4.28		5.3	850.5m	0.00%	$0.00		
tmx-quotemedia	hrg	-0.49%	6.080	6.120	-0.030	31,197	6.120	5.985	6.110	6.710	4.280	139,201,939		846,347,789			-1.04	
updown	hrg	-0.49%	$6.08	$6.12	-$0.03	29,668	$6.12	$5.99	$6.11	$6.71	$4.28	139.20b		$851m			-1.16	
wallstreetsurvivor	hrg	-0.49%	6.08	6.12	-0.03	29,668	6.12	5.99		6.71	4.28			$851m			-1.04	
yahoo-finance	hrg	0.49%	6.08	6.12	0.03	30,841	6.12	5.99	6.11	6.71	4.28			846.34m			-1.16	
ycharts-com	hrg	-1.14%	6.06		-0.07					6.71	4.28			843.55m	0.00%		-1.46	
zacks	hrg	(-0.49%)	6.08		-0.03	vol.  30,841	6.12	5.99		6.71	4.28			850.52 m	0.00	0.00	-1.24	
advfn	mrvl	2.34	15.11	14.79	0.345	9691691	15.2	14.7										
barchart	mrvl	+2.30%	15.11	14.79	+0.34	9,263,697	15.20	14.70	14.77	22.01	13.17		10.46	$9.57 b			+1.26	
barrons	mrvl	2.34%	15.11	14.79	+0.345	9.689m	15.20	14.70				676.88 million		$8.76 billion	mrvl has not issued dividends in more than 1 year.			
bloomberg	mrvl	2.337%	15.110	14.790	0.345	9,691,691	15.200	14.700		22.01	13.17	611.318mil	11.898	9,237.011mil			1.270	
boston-com	mrvl	+2.337%	15.11 usd	14.79	+0.3450	9,690,691	15.20	14.70	14.77	22.01	13.17	640,026,000						
bostonmerchant	mrvl	+2.337%	15.11 usd	14.79	+0.3450	9,690,691	15.20	14.70	14.77	22.01	13.17	640,026,000						
business-insider	mrvl	+2.337%	15.11 usd	14.79	+0.3450	9,690,691	15.20	14.70	14.77	22.01	13.17	640,026,000						
chron	mrvl	+2.337%	15.11 usd	14.79	+0.3450	9,687,961	15.20	14.70	14.77	22.01	13.17	640,026,000						
cio-com	mrvl	+2.34%	15.11 usd	14.79	+0.3450	9,687,961	15.20	14.70	14.77	22.01	13.17	640,026,000		10b				
cnn-money	mrvl	+2.34%today&rsquo;s change	15.11data as of 4:00pm et	14.81	+0.345	9,688,557	15.20	14.70	14.77				27.7	$9.7b				
easystockalterts	mrvl	2.30%	15.11	14.79	+0.34	9687961	15.20	14.70	14.77	22.01	13.17						0.00	
eresearch-fidelity-com	mrvl	2.34%	15.1100	14.7900	0.3450	9,688,961	15.2000	14.7000	14.7650	22.0100	13.1700	611,400,000	11.72	$9.03b				
finance-abc7-com	mrvl	+2.337%	15.11 usd	14.79	+0.3450	9,687,961	15.20	14.70	14.77	22.01	13.17	640,026,000						
finance-abc7chicago-com	mrvl	+2.337%	15.11 usd	14.79	+0.3450	9,687,961	15.20	14.70	14.77	22.01	13.17	640,026,000						
financial-content	mrvl	+2.337%	15.11 usd	14.79	+0.3450	9,687,961	15.20	14.70	14.77	22.01	13.17	640,026,000						
finapps-forbes-com	mrvl	2.3%	$15.11	14.79	0.34	9,688,961	15.20	14.70	14.77	22.01	13.17	611 mil	12.0	9 bil	0.0	0.00	1.26	
finviz	mrvl	2.30%	15.11			9,688,961			14.77	-31.35%	14.73%	611.40m	11.72	9.03b			1.26	
fool	mrvl	+2.47%	$15.13	$14.79	0.37	9,015,569	$15.20	$14.70	$14.77	$22.01	$13.17		11.40	$9.25b				
foxbusiness	mrvl		$15.11		+0.34	9,693,375			$14.76									
google-finance	mrvl	(2.34%)	15.11	14.79	+0.34	9.69m	15.20	14.70		22.01	13.17	611.32m	12.03	9.24b			1.26	
howthemarketworks	mrvl	2.337%	15.11	14.79	0.345	9,687,961	15.2	14.7	14.765									
hpcwire	mrvl	+2.337%	15.11 usd	14.79	+0.3450	9,687,961	15.20	14.70	14.77	22.01	13.17	640,026,000						
insidestocks	mrvl	+2.30%	15.11	14.79	+0.34	9084532	15.20	14.70					price earnings ratio: 9.81					
investopedia	mrvl	+2.30 %	$15.11	14.79	+0.34				14.77									
investorguide	mrvl	+2.34%	15.11	14.76	+0.345		15.20	14.70		22.01	13.87		11.69	9.238b			1.263	
marketintellisearch	mrvl	2.37 %	$15.12	$14.79	0.35	9575.40k	$15.20	$14.70	$14.77			611.40m	11.72	9.03b	0.0 %		1.26	
marketwatch	mrvl	+2.34%	$15.11	open: 14.79	+0.35	13,208	$15.20	$14.70	$14.77	$22.01	$13.17		11.75	$8.76b			1.29	
minyanville	mrvl	+2.337%	15.11 usd	14.79	+0.3450	9,687,961	15.20	14.70	14.77	22.01	13.17	640,026,000						
msn-money	mrvl	+2.34%	15.11	14.79	+0.34	9.69 mil	15.20	14.70	14.77	22.01	13.17	611.40 mil	11.99	9.03 bil			1.26	
nasdaq-com	mrvl	2.34%	$ 15.11	$ 14.79	0.345	9,688,961	$ 15.20	$ 14.70	$ 14.765	$ 22.01	$ 13.17	611,318,000	11.99	$ 9,237,014,980			$ 1.26	
optimum	mrvl	+2.40%	15.12 ( 4:00 pm edt)	14.79	+0.35	9,671,189	15.20	14.70	14.77	22.01	13.17	640.03m		9.7b				
paidcontent	mrvl	+2.337%	15.11 usd	14.79	+0.3450	9,687,961	15.20	14.70	14.77	22.01	13.17	640,026,000						
pc-quote	mrvl	2.30%	15.11	14.79	0.34	9,693,375	15.2	14.7	14.765	22.01	13.17	597,440,172	11.71825	9,027,321,000				
personal-wealth-biz	mrvl	+2.34%	15.11	14.76		9,693,375	15.20	14.70	14.765	22.01	13.87		11.69			0.00	1.263	
predictwallstreet	mrvl	+2.34%	15.11		+0.35	9,688,961												
raymond-james	mrvl	2.34	15.11	14.79	0.35	9,688,961	15.20	14.70	15.11	22.01	13.17		11.62				1.30	
renewable-energy-world	mrvl	+2.337%	15.11 usd	14.79	+0.3450	9,687,961	15.20	14.70	14.77	22.01	13.17	640,026,000						
screamingmedia	mrvl	+2.34%	$	open: 14.79	+0.35	6,110	$15.20	$14.70	$14.77	$22.01	$13.17		11.75	$8.76b			1.29	
scroli	mrvl	%	mrvl			0												
simple-stock-quotes	mrvl	+2.34%	last trade: 15.11		change: 0.345								p/e ratio: 11.69					
smartmoney	mrvl	(2.34%)	15.11	$14.79	0.34	9,691,991	$15.20	$14.70	$14.76	$22.01	$13.17			9,027,300	0.00%	$0.00		
stocknod	mrvl	+2.337%	15.11 usd	14.79	+0.3450	9,690,991	15.20	14.70	14.77	22.01	13.17	640,026,000						
stockpickr	mrvl	2.34%	$15.11 0.34 | 2.34%	14.79	0.34	9.69m	15.20	14.70	14.76	22.01	13.17							
stocksmart	mrvl	.0 %	$15.725	18.36	0	2,098,257	16.26	15.7										
stocktwits	mrvl	2.30%	15.11		+0.34													
streetinsider-com	mrvl	2.30%	15.11	$14.79	+0.34	9,687,961	$15.20	$14.70	$14.77	$22.01	$13.17						$0.00	
thecramerreport	mrvl		15.11	14.76	+0.345	9688961	15.20	14.70										
thestree	mrvl	2.34%	$15.11	14.79	0.34	9688961	15.2	14.7	14.76	-22.01	13.17	6.114e8		8.761362e9				
tickerspy	mrvl	2.34%	$15.11	14.79	+0.34	9,688,961	15.20	14.70	14.77	22.01	13.17		11.7	9.0b	0.00%	$0.00		
tmx-quotemedia	mrvl	2.34%	15.110	14.790	0.345	9,547,346	15.200	14.700	14.765	22.010	13.170	611,400,000	11.70	9,238,254,000			1.26	
updown	mrvl	2.30%	$15.11	$14.79	$0.34	9,688,557	$15.20	$14.70	$14.77	$22.01	$13.17	633.40b	11.32	$9.02b			1.30	
wallstreetsurvivor	mrvl	2.34%	15.11	14.79	0.35	9,687,961	15.20	14.70		22.01	13.17		11.70	$9b			1.34	
yahoo-finance	mrvl	2.34%	15.11	14.76	0.34	9,688,961	15.20	14.70	14.77	22.01	13.17		11.96	9.24b			1.26	
ycharts-com	mrvl	+2.34%	15.11		+0.34					22.01	13.17		11.99	9.57b	0.00%		1.26	
zacks	mrvl	(2.37%)	15.11		0.35	vol.  9,688,961	15.20	14.70		22.01	13.17		10.78	9.35 b	0.00	0.00	1.37	
advfn	panl	0.66	35.32	34.87	0.23	529919	35.5	34.66										
barchart	panl	+0.66%	35.32	34.87	+0.23	524,735	35.50	34.66	35.09	63.58	17.29		0.00	$1.57 b			-0.76	
barrons	panl	0.66%	35.32	34.87	+0.23	528,408	35.50	34.66				37.57 million		$1.63 billion	panl has not issued dividends in more than 1 year.			
bloomberg	panl	0.655%	35.320	34.870	0.230	529,919	35.500	34.660		63.58	16.86	45.362mil		1,602.202mil			-0.430	
boston-com	panl	+0.6555%	35.32 usd	34.87	+0.2300	529,919	35.50	34.66	35.09	63.58	16.86	45,362,467						
bostonmerchant	panl	+0.6555%	35.32 usd	34.87	+0.2300	529,919	35.50	34.66	35.09	63.58	16.86	45,362,467						
business-insider	panl	+0.6555%	35.32 usd	34.87	+0.2300	529,919	35.50	34.66	35.09	63.58	16.86	45,362,467						
chron	panl	+0.6555%	35.32 usd	34.87	+0.2300	528,408	35.50	34.66	35.09	63.58	16.86	45,362,467						
cio-com	panl	+0.66%	35.32 usd	34.87	+0.2300	528,408	35.50	34.66	35.09	63.58	16.86	45,362,467		2b				
cnn-money	panl	+0.66%	35.32	34.87	+0.23	528,408	35.50	34.66	35.09				nm	$1.6b				
easystockalterts	panl	0.66%	35.32	34.87	+0.23	528408	35.50	34.66	35.09	63.58	16.86						-0.76	
eresearch-fidelity-com	panl	0.66%	35.3200	34.8700	0.2300	528,408	35.5000	34.6600	35.0900	63.5800	16.8600	45,362,000	nm	$1.59b				
finance-abc7-com	panl	+0.6555%	35.32 usd	34.87	+0.2300	528,408	35.50	34.66	35.09	63.58	16.86	45,362,467						
finance-abc7chicago-com	panl	+0.6555%	35.32 usd	34.87	+0.2300	528,408	35.50	34.66	35.09	63.58	16.86	45,362,467						
financial-content	panl	+0.6555%	35.32 usd	34.87	+0.2300	528,408	35.50	34.66	35.09	63.58	16.86	45,362,467						
finapps-forbes-com	panl	0.7%	$35.32	34.87	0.23	528,408	35.50	34.66	35.09	63.58	16.86	45 mil		2 bil	0.0	0.00	-0.76	
finviz	panl	0.66%	35.32			528,408			35.09	-44.45%	109.49%	45.36m		1.60b			-0.75	
fool	panl	+0.66%	$35.32	$34.87	0.23	528,408	$35.50	$34.66	$35.09	$63.58	$16.86		0.00	$1.60b				
foxbusiness	panl		$35.32		+0.23	529,919			$35.09									
google-finance	panl	(0.66%)	35.32	34.87	+0.23	528,408.00	35.50	34.66		63.58	16.86	45.36m		1.60b			-0.75	
howthemarketworks	panl	0.655%	35.32	34.87	0.23	521,272	35.5	34.66	35.09									
hpcwire	panl	+0.6555%	35.32 usd	34.87	+0.2300	529,919	35.50	34.66	35.09	63.58	16.86	45,362,467						
insidestocks	panl	+0.66%	35.32	34.87	+0.23	491168	35.50	34.66										
investopedia	panl	+0.66 %	$35.32	34.87	+0.23				35.09									
investorguide	panl	+0.66%	35.32	34.78	+0.23		35.50	34.66		63.58	15.39			1.602b			-0.758	
marketintellisearch	panl	0.66 %	$35.32	$34.78	0.23	538.30k	$35.50	$34.67	$35.09			45.36m	0.00	1.59b	0.0 %		-0.75	
marketwatch	panl	+0.66%	$35.32	open: 34.87	+0.23	9,547	$35.50	$34.66	$35.09	$63.58	$17.29			$1.63b				
minyanville	panl	+0.6555%	35.32 usd	34.87	+0.2300	528,408	35.50	34.66	35.09	63.58	16.86	45,362,467						
msn-money	panl	+0.66%	35.32	34.87	+0.23	528,408	35.50	34.66	35.09	63.58	16.86	45.36 mil	-46.47	1.59 bil			-0.75	
nasdaq-com	panl	0.66%	$ 35.32	$ 34.87	0.23	528,408	$ 35.50	$ 34.66	$ 35.09	$ 63.58	$ 16.86	45,362,000		$ 1,602,185,840			$ -0.76	
optimum	panl	+0.66%	35.32 ( 4:30 pm edt)	34.87	+0.23	528,408	35.50	34.66	35.09	63.58	16.86	45.36m		1.6b			-0.76	
paidcontent	panl	+0.6555%	35.32 usd	34.87	+0.2300	528,408	35.50	34.66	35.09	63.58	16.86	45,362,467						
pc-quote	panl	0.66%	35.32	34.87	0.23	529,919	35.5	34.66	35.09	63.58	16.86	45,066,608	-46.17105	1,591,753,000				
personal-wealth-biz	panl	+0.66%	35.32	34.78		529,919	35.50	34.66	35.09	63.58	15.39					0.00	-0.758	
predictwallstreet	panl	+0.66%	35.29		+0.23	528,408												
raymond-james	panl	0.66	35.32	34.87	0.23	528,408	35.50	34.66	35.32	63.58	16.86						-0.76	
renewable-energy-world	panl	+0.6555%	35.32 usd	34.87	+0.2300	528,408	35.50	34.66	35.09	63.58	16.86	45,362,467						
screamingmedia	panl	+0.66%	$	open: 34.87	+0.23	9,547	$35.50	$34.66	$35.09	$63.58	$17.29			$1.63b				
scroli	panl	%	panl			0												
simple-stock-quotes	panl	+0.66%	last trade: 35.32		change: 0.230													
smartmoney	panl	(0.66%)	35.32	$34.87	0.23	529,919	$35.50	$34.66	$35.09	$63.58	$16.86			1,591,800	0.00%	$0.00		
stocknod	panl	+0.6555%	35.32 usd	34.87	+0.2300	529,919	35.50	34.66	35.09	63.58	16.86	45,362,467						
stockpickr	panl	0.66%	$35.32 0.23 | 0.66%	34.87	0.23	528.41k	35.50	34.66	35.09	63.58	16.86							
stocksmart	panl	.0 %	$44.96	31.14	0	66,937	47.57	44.96										
stocktwits	panl	0.63%	35.31		+0.22													
streetinsider-com	panl	0.66%	35.32	$34.87	+0.23	528,408	$35.50	$34.66	$35.09	$63.58	$16.86						$-0.76	
thecramerreport	panl		35.32	34.78	+0.23	528408	35.50	34.66										
thestree	panl	0.66%	$35.32	34.87	0.23	528408	35.5	34.66	35.09	-63.58	16.86	4.5362467e7		1.623069069e9				
tickerspy	panl	0.66%	$35.32	34.87	+0.23	528,408	35.50	34.66	35.09	63.58	16.86		-46.2	1.5b	0.00%	$0.00		
tmx-quotemedia	panl	0.66%	35.320	34.870	0.230	529,919	35.500	34.660	35.090	63.580	16.860	45,362,467		1,602,202,334			-0.76	
updown	panl	0.66%	$35.32	$34.87	$0.23	517,973	$35.50	$34.66	$35.09	$63.58	$16.86	45.36b		$1.59b			-0.76	
wallstreetsurvivor	panl	0.66%	35.32	34.87	0.23	521,272	35.50	34.66		63.58	16.86			$2b			-0.53	
yahoo-finance	panl	0.66%	35.32	34.78	0.23	528,408	35.50	34.66	35.09	63.58	16.86			1.60b			-0.76	
ycharts-com	panl	+0.63%	35.31		+0.22					60.43	16.86			1.57b	0.00%		-0.76	
zacks	panl	(0.66%)	35.32		0.23	vol.  528,408	35.50	34.66		63.58	16.86			1.59 b	0.00	0.00	-.53	
advfn	icog	5.42	2.92	2.78	0.15	405742	2.94	2.78										
barchart	icog	+5.42%	2.92	2.78	+0.15	498,395	2.94	2.78	2.77	3.26	1.20		0.00	$741.80 m			+0.01	
barrons	icog	5.42%	2.92	2.78	+0.15	405,742	2.94	2.78				243.48 million		$539.11 million	icog has not issued dividends in more than 1 year.			
bloomberg	icog	5.415%	2.920	2.780	0.150	405,742	2.940	2.780		3.26	1.20	200.413mil	8.111	741.805mil			0.360	
boston-com	icog	+5.415%	2.920 usd	2.780	+0.1500	405,742	2.940	2.780	2.770	3.260	1.200	200,412,660						
bostonmerchant	icog	+5.415%	2.920 usd	2.780	+0.1500	405,742	2.940	2.780	2.770	3.260	1.200	200,412,660						
business-insider	icog	+5.415%	2.920 usd	2.780	+0.1500	405,742	2.940	2.780	2.770	3.260	1.200	200,412,660						
chron	icog	+5.415%	2.920 usd	2.780	+0.1500	405,742	2.940	2.780	2.770	3.260	1.200	200,412,660						
cio-com	icog	+5.42%	2.920 usd	2.780	+0.1500	405,742	2.940	2.780	2.770	3.260	1.200	200,412,660	2.454	585m				
cnn-money	icog	+5.42%	2.92	2.78	+0.15	399,802	2.94	2.78	2.77				2.5	$585.2m				
easystockalterts	icog	5.40%	2.92	2.78	+0.15	405742	2.94	2.78	2.77	3.26	1.20		2.45				1.19	
eresearch-fidelity-com	icog	5.42%	2.9200	2.7800	0.1500	405,742	2.9400	2.7800	2.7700	3.2600	1.2000	254,073,000	2.33	$703.78m				
finance-abc7-com	icog	+5.415%	2.920 usd	2.780	+0.1500	405,742	2.940	2.780	2.770	3.260	1.200	200,412,660						
finance-abc7chicago-com	icog	+5.415%	2.920 usd	2.780	+0.1500	405,742	2.940	2.780	2.770	3.260	1.200	200,412,660						
financial-content	icog	+5.415%	2.920 usd	2.780	+0.1500	405,742	2.940	2.780	2.770	3.260	1.200	200,412,660						
finapps-forbes-com	icog	5.4%	$2.92	2.78	0.15	405,742	2.94	2.78	2.77	3.26	1.20	254 mil	3.7	742 mil	0.0	0.00	0.80	
fool	icog	+5.42%	$2.92	$2.78	0.15	399,802	$2.94	$2.78	$2.77	$3.26	$1.20		2.30	$741.89m				
foxbusiness	icog		$2.92		+0.15	405,742			$2.77									
google-finance	icog	(5.42%)	2.92	2.78	+0.15	405,742.00	2.94	2.78		3.26	1.20	254.07m	2.46	741.89m			1.19	
howthemarketworks	icog	5.415%	2.92	2.78	0.15	375,632	2.94	2.78	2.77									
hpcwire	icog	+5.415%	2.920 usd	2.780	+0.1500	405,742	2.940	2.780	2.770	3.260	1.200	200,412,660						
insidestocks	icog	+5.42%	2.92	2.78	+0.15	405742	2.94	2.78										
investopedia	icog	+5.42 %	$2.92	2.78	+0.15				2.77									
investorguide	icog	+5.42%	2.92	2.78	+0.15		2.94	2.78		3.20	1.20		2.31	736.0m			1.201	
marketintellisearch	icog	-0.79 %	$18.80	$19.02	-0.15	5.30k	$19.04	$18.70	$18.95						%			
marketwatch	icog	+5.42%	$2.92	open: 2.78	+0.15	54,210	$2.94	$2.78	$2.77	$3.26	$1.20		2.46	$539.11m			1.19	
minyanville	icog	+5.415%	2.920 usd	2.780	+0.1500	405,742	2.940	2.780	2.770	3.260	1.200	200,412,660						
msn-money	icog	+5.42%	2.92	2.78	+0.15	405,742	2.94	2.78	2.77	3.26	1.20	254.07 mil	2.45	703.78 mil			1.19	
nasdaq-com	icog	5.42%	$ 2.92	$ 2.78	0.15	405,742	$ 2.94	$ 2.78	$ 2.77	$ 3.26	$ 1.20	200,413,000		$ 585,205,960			$ -0.01	
optimum	icog	+5.42%	2.92 ( 4:30 pm edt)	2.78	+0.15	399,802	2.94	2.78	2.77	3.26	1.20	200.41m	2.5	585.2m			1.19	
paidcontent	icog	+5.415%	2.920 usd	2.780	+0.1500	405,742	2.940	2.780	2.770	3.260	1.200	200,412,660						
pc-quote	icog	5.42%	2.92	2.78	0.15	405,742	2.94	2.78	2.77	3.26	1.20	190,117,808	2.32773	555,144,000				
personal-wealth-biz	icog	+5.42%	2.92	2.78		405,742	2.94	2.78	2.77	3.20	1.20		2.31			0.00	1.201	
predictwallstreet	icog	+5.42%	2.92		+0.15	405,742												
raymond-james	icog	5.42	2.92	2.78	0.15	405,742	2.94	2.78	2.92	3.26	1.20		2.41				1.21	
renewable-energy-world	icog	+5.415%	2.920 usd	2.780	+0.1500	405,742	2.940	2.780	2.770	3.260	1.200	200,412,660						
screamingmedia	icog	+5.42%	$	open: 2.78	+0.15	54,210	$2.94	$2.78	$2.77	$3.26	$1.20		2.46	$539.11m			1.19	
scroli	icog	%	icog			0												
simple-stock-quotes	icog	+5.42%	last trade: 2.92		change: 0.150								p/e ratio: 2.31					
smartmoney	icog	(5.42%)	2.92	$2.78	0.15	405,742	$2.94	$2.78	$2.77	$3.26	$1.20			555,100	0.00%	$0.00		
stocknod	icog	+5.415%	2.920 usd	2.780	+0.1500	405,742	2.940	2.780	2.770	3.260	1.200	200,412,660						
stockpickr	icog	5.42%	$2.92 0.15 | 5.42%	2.78	0.15	399.80k	2.94	2.78	2.77	3.26	1.20							
stocksmart	icog	.0 %	$2.795	1.53	0	23,224	2.94	2.79										
stocktwits	icog	5.05%	2.91		+0.14													
streetinsider-com	icog	5.42%	2.92	$2.78	+0.15	405,742	$2.94	$2.78	$2.77	$3.26	$1.20		2.45				$1.19	
thecramerreport	icog		2.92	2.78	+0.15	405742	2.94	2.78										
thestree	icog	5.42%	$2.92	2.78	0.15	399802	2.94	2.78	2.77	-3.26	1.2	2.5407266e8		5.39110055e8				
tickerspy	icog	5.42%	$2.92	2.78	+0.15	380,332	2.94	2.78	2.77	3.26	1.20		2.3	703.7m	0.00%	$0.00		
tmx-quotemedia	icog	5.42%	2.920	2.780	0.150	405,742	2.940	2.780	2.770	3.260	1.200	254,072,660	2.30	741,892,167			1.19	
updown	icog	5.42%	$2.92	$2.78	$0.15	351,532	$2.94	$2.78	$2.77	$3.26	$1.20	254.07b	2.30	$704m			1.20	
wallstreetsurvivor	icog	5.42%	2.92	2.78	0.15	375,632	2.94	2.78		3.26	1.20		2.30	$555m			-0.01	
yahoo-finance	icog	5.42%	2.92	2.78	0.15	405,742	2.94	2.78	2.77	3.26	1.20		2.43	735.98m			1.20	
ycharts-com	icog	+5.05%	2.91		+0.14					3.26	1.20		2.45	739.26m	0.00%		1.19	
zacks	icog	(5.42%)	2.92		0.15	vol.  405,742	2.94	2.78		3.26	1.20			703.78 m	0.00	0.00	-.01	
advfn	xom	0.77	82.01	81.19	0.63	16898976	82.09	80.59										
barchart	xom	+0.77%	82.01	81.19	+0.63	15,299,193	82.09	80.59	81.38	87.73	54.60		11.42	$406.65 b	2.34%	$1.88	+7.03	
barrons	xom	0.77%	82.01	81.19	+0.63	16.899m	82.09	80.59				4.90 billion		$395.32 billion	2.29%	$0.47		
bloomberg	xom	0.737%	81.980	81.190	0.600	15,294,213	82.090	80.590		88.23	55.94	4,926.086mil	11.663	403,939.000mil	2.186	0.470 regular cash	7.030	
boston-com	xom	+0.8110%	82.04 usd	81.19	+0.6600	16,898,976	82.09	80.59	81.38	88.23	17.00	4,926,085,717						
bostonmerchant	xom	+0.8110%	82.04 usd	81.19	+0.6600	16,898,976	82.09	80.59	81.38	88.23	17.00	4,926,085,717						
business-insider	xom	+0.8110%	82.04 usd	81.19	+0.6600	16,898,976	82.09	80.59	81.38	88.23	17.00	4,926,085,717						
chron	xom	+0.8110%	82.04 usd	81.19	+0.6600	16,898,976	82.09	80.59	81.38	88.23	17.00	4,926,085,717						
cio-com	xom	+0.81%	82.04 usd	81.19	+0.6600	16,898,976	82.09	80.59	81.38	88.23	17.00	4,926,085,717	11.67	404b	2.4	1.88		
cnn-money	xom	+0.77%today&rsquo;s change	82.01data as of 4:00pm et	81.19	+0.63	16,898,776	82.09	80.59	81.38				11.7	$404.0b	2.29%			
easystockalterts	xom	0.79%	82.02	81.19	+0.64	15352413	82.09	80.59	81.38	88.23	17.00		11.67				7.03	
eresearch-fidelity-com	xom	0.77%	82.0100	81.1900	0.6300	16,898,976	82.0900	80.5900	81.3800	88.2300	55.9400	4,926,086,000	11.58	$400.88b	2.31%	$0.470000		
finance-abc7-com	xom	+0.8110%	82.04 usd	81.19	+0.6600	16,898,976	82.09	80.59	81.38	88.23	17.00	4,926,085,717						
finance-abc7chicago-com	xom	+0.8110%	82.04 usd	81.19	+0.6600	16,898,976	82.09	80.59	81.38	88.23	17.00	4,926,085,717						
financial-content	xom	+0.8110%	82.04 usd	81.19	+0.6600	16,898,976	82.09	80.59	81.38	88.23	17.00	4,926,085,717						
finapps-forbes-com	xom	0.8%	$82.01	81.19	0.63	16,899,176	82.09	80.59	81.38	88.23	55.94	4.93 bil	11.7	404 bil	2.3	1.88	7.03	
finviz	xom	0.70%	81.95			15,057,367			81.38	-6.59%	50.10%	4.93b	11.56	400.89b		1.88	7.04	
fool	xom	+0.79%	$82.02	$81.19	0.64	13,833,032	$82.09	$80.59	$81.38	$88.23	$55.94		11.40	$404.04b	2.50%	1.88		
foxbusiness	xom		$82.01		+0.63	16,898,976			$81.38									
google-finance	xom	(0.77%)	82.01	81.19	+0.63	16.90m	82.09	80.59		88.23	55.94	4.96b	11.66	406.65b	2.29	0.47	7.04	
howthemarketworks	xom	0.737%	81.98	81.19	0.6	15,306,185	82.09	80.59	81.38									
hpcwire	xom	+0.8110%	82.04 usd	81.19	+0.6600	16,898,976	82.09	80.59	81.38	88.23	17.00	4,926,085,717						
insidestocks	xom	+0.66%	81.92	81.19	+0.54	13117708	82.09	80.59					price earnings ratio: 11.65					
investopedia	xom	+0.68 %	$81.93	81.19	+0.55				81.38									
investorguide	xom	+0.77%	82.01	81.19	+0.63		82.09	80.59		88.23	55.94		11.59	404.0b			7.022	
marketintellisearch	xom	0.81 %	$82.04	$81.19	0.66	16733.60k	$82.09	$80.59	$81.38			4926.09m	11.56	400.89b	2.31 %		7.04	
marketwatch	xom	+0.77%	$81.58	open: 81.19	+0.63	158,720	$82.09	$80.59	$81.38	$88.23	$56.77		11.71	$395.32b	2.29%	0.47	7.00	
minyanville	xom	+0.8110%	82.04 usd	81.19	+0.6600	16,898,976	82.09	80.59	81.38	88.23	17.00	4,926,085,717						
msn-money	xom	+0.77%	82.01	81.19	+0.63	16.9 mil	82.09	80.59	81.38	88.23	55.94	4.93 bil	11.67	400.88 bil	2.31%	1.88	7.04	
nasdaq-com	xom	0.77%	$ 82.01		0.63	14,829,674	$ 82.09	$ 80.59	$ 81.38	$ 88.23	$ 55.94	4,926,000,000	11.67	$ 403,981,260,000	2.31 %	$1.880000	$ 7.03	
optimum	xom	+0.68%	81.93 ( 3:55 pm edt)	81.19	+0.55	14,740,531	82.09	80.59	81.38	88.23	17.00	4.93b	11.7	403.6b	2.29	1.88	7.03	
paidcontent	xom	+0.8110%	82.04 usd	81.19	+0.6600	16,898,976	82.09	80.59	81.38	88.23	17.00	4,926,085,717						
pc-quote	xom	0.77%	82.01	81.19	0.63	16,963,930	82.09	80.59	81.38	88.23	55.94	4,888,243,873	11.5761	400,884,880,000		0.47		
personal-wealth-biz	xom	+0.77%	82.01	81.19		16,890,920	82.09	80.59	81.38	88.23	55.94		11.59		2.20	1.79	7.022	
predictwallstreet	xom	+0.31%	81.64		+0.26	5,168,977												
raymond-james	xom	0.77	82.01	81.19	0.63	16,898,976	82.09	80.59	82.01	88.23	55.94		11.63				7.05	
renewable-energy-world	xom	+0.8110%	82.04 usd	81.19	+0.6600	16,898,976	82.09	80.59	81.38	88.23	17.00	4,926,085,717						
screamingmedia	xom	+0.77%	$	open: 81.19	+0.63	269,586	$82.09	$80.59	$81.38	$88.23	$56.77		11.71	$395.32b	2.29%	0.47	7.00	
scroli	xom	0.81%	xom 82.04	81.19	0.66	14,245,584	82.09	80.59	81.38	88.23	55.94		11.66				7.04	
simple-stock-quotes	xom	+0.79%	last trade: 82.02		change: 0.640								p/e ratio: 11.59					
smartmoney	xom	(0.77%)	82.01	$81.19	0.63	16,898,976	$82.09	$80.59	$81.38	$88.23	$55.94			400,884,900	2.31%	$0.47		
stocknod	xom	+0.8110%	82.04 usd	81.19	+0.6600	16,898,976	82.09	80.59	81.38	88.23	17.00	4,926,085,717						
stockpickr	xom	0.74%	$81.98 0.60 | 0.74%	81.19	0.60	15.04m	82.09	80.59	81.38	88.23	55.94							
stocksmart	xom	.0 %	$82.06	73.25	0	1,406,886	83.63	81.77										
stocktwits	xom	0.77%	82.01		+0.63													
streetinsider-com	xom	0.79%	82.02	$81.19	+0.64	15,352,413	$82.09	$80.59	$81.38	$88.23	$17.00		11.67				$7.03	
thecramerreport	xom		82.02	81.19	+0.64	15339677	82.09	80.59										
thestree	xom	0.74%	$81.98	81.19	0.6	15036472	82.09	80.59	81.38	-88.23	55.94	4.926085717e9		3.95318378789e11				
tickerspy	xom	0.70%	$81.95	81.19	+0.57	14,989,764	82.09	80.59	81.38	88.23	55.94		11.6	400.8b	2.31%	$0.47		
tmx-quotemedia	xom	0.77%	82.010	81.190	0.630	16,898,976	82.090	80.590	81.380	88.230	55.940	4,926,085,717	11.60	403,988,289,651	2.310	0.470 usd	7.03	
updown	xom	0.77%	$82.01	$81.19	$0.63	16,898,776	$82.09	$80.59	$81.38	$88.23	$55.94	4926.08b	11.56	$400.88b			7.04	
wallstreetsurvivor	xom	0.74%	81.98	81.19	0.60	15,306,185	82.09	80.59		88.23	55.94		11.60	$401b	2.30%	1.74 -	6.22	
yahoo-finance	xom	0.77%	82.01	81.19	0.63	16,890,921	82.09	80.59	81.38	88.23	55.94		11.68	403.99b	2.30%	1.88	7.02	
ycharts-com	xom	+0.77%	82.01		+0.63					88.23	55.94		11.67	406.65b	2.28%		7.03	
zacks	xom	(0.77%)	82.01		0.63	vol.  16,898,976	82.09	80.59		88.23	55.94		11.58	400.88 b	2.31	1.88	7.03	
advfn	jbht	1.38	47.74	47.26	0.65	788062	47.98	46.92										
barchart	jbht	+1.38%	47.74	47.26	+0.65	788,062	47.98	46.92	47.09	48.40	31.63		27.99	$5.79 b	1.11%	$0.52	+1.67	
barrons	jbht	1.38%	47.74	47.26	+0.65	787,420	47.98	46.92				127.77 million		$5.62 billion	1.09%	$0.13		
bloomberg	jbht	1.380%	47.740	47.260	0.650	788,062	47.980	46.920		48.53	31.72	120.234mil	28.248	5,739.951mil	1.048	0.130 regular cash	1.690	
boston-com	jbht	+1.380%	47.74 usd	47.26	+0.6500	788,062	47.98	46.92	47.09	48.53	31.72	120,233,567						
bostonmerchant	jbht	+1.380%	47.74 usd	47.26	+0.6500	788,062	47.98	46.92	47.09	48.53	31.72	120,233,567						
business-insider	jbht	+1.380%	47.74 usd	47.26	+0.6500	788,062	47.98	46.92	47.09	48.53	31.72	120,233,567						
chron	jbht	+1.380%	47.74 usd	47.26	+0.6500	788,062	47.98	46.92	47.09	48.53	31.72	120,233,567						
cio-com	jbht	+1.38%	47.74 usd	47.26	+0.6500	788,062	47.98	46.92	47.09	48.53	31.72	120,233,567	28.59	6b	1.1	0.52		
cnn-money	jbht	+1.38%	47.74	47.26	+0.65	788,062	47.98	46.92	47.09				28.6	$5.7b	1.09%			
easystockalterts	jbht	1.38%	47.74	47.26	+0.65	788062	47.98	46.92	47.09	48.53	31.72		28.59				1.67	
eresearch-fidelity-com	jbht	1.38%	47.7400	47.2600	0.6500	788,062	47.9800	46.9200	47.0900	48.5300	31.7200	120,234,000	28.20	$5.66b	1.10%	$0.130000		
finance-abc7-com	jbht	+1.380%	47.74 usd	47.26	+0.6500	788,062	47.98	46.92	47.09	48.53	31.72	120,233,567						
finance-abc7chicago-com	jbht	+1.380%	47.74 usd	47.26	+0.6500	788,062	47.98	46.92	47.09	48.53	31.72	120,233,567						
financial-content	jbht	+1.380%	47.74 usd	47.26	+0.6500	788,062	47.98	46.92	47.09	48.53	31.72	120,233,567						
finapps-forbes-com	jbht	1.4%	$47.74	47.26	0.65	788,062	47.98	46.92	47.09	48.53	31.72	120 mil	28.6	6 bil	1.1	0.52	1.67	
finviz	jbht	1.38%	47.74			788,062			47.09	-1.36%	52.40%	120.23m	28.42	5.74b		0.52	1.68	
fool	jbht	+1.38%	$47.74	$47.26	0.65	787,420	$47.98	$46.92	$47.09	$48.53	$31.72		28.00	$5.74b	1.40%	0.52		
foxbusiness	jbht		$47.74		+0.65	788,062			$47.09									
google-finance	jbht	(1.38%)	47.74	47.26	+0.65	788,062.00	47.98	46.92		48.53	31.72	121.35m	28.40	5.79b	1.09	0.13	1.68	
howthemarketworks	jbht	1.38%	47.74	47.26	0.65	786,109	47.98	46.92	47.09									
hpcwire	jbht	+1.380%	47.74 usd	47.26	+0.6500	788,062	47.98	46.92	47.09	48.53	31.72	120,233,567						
insidestocks	jbht	+1.38%	47.74	47.26	+0.65	788062	47.98	46.92					price earnings ratio: 28.25					
investopedia	jbht	+1.38 %	$47.74	47.26	+0.65				47.09									
investorguide	jbht	+1.38%	47.74	47.23	+0.65		47.98	46.92		48.53	31.59		28.15	5.740b			1.673	
marketintellisearch	jbht	1.38 %	$47.74	$47.23	0.65	803.60k	$47.93	$47.00	$47.09			120.23m	28.03	5.66b	1.1 %		1.68	
marketwatch	jbht	+1.38%	$47.74	open: 47.26	+0.65	3,536	$47.98	$46.92	$47.09	$48.53	$32.03		27.89	$5.62b	1.09%	0.13	1.71	
minyanville	jbht	+1.380%	47.74 usd	47.26	+0.6500	788,062	47.98	46.92	47.09	48.53	31.72	120,233,567						
msn-money	jbht	+1.38%	47.74	47.26	+0.65	788,062	47.98	46.92	47.09	48.53	31.72	120.23 mil	28.59	5.66 bil	1.10%	0.52	1.68	
nasdaq-com	jbht	1.38%	$ 47.74	$ 47.26	0.65	788,062	$ 47.98	$ 46.92	$ 47.09	$ 48.53	$ 31.72	120,234,000	28.59	$ 5,739,971,160	1.1 %	$0.520000	$ 1.67	
optimum	jbht	+1.38%	47.74 ( 4:30 pm edt)	47.26	+0.65	788,062	47.98	46.92	47.09	48.53	31.72	120.23m	28.6	5.7b	1.09	0.52	1.67	
paidcontent	jbht	+1.380%	47.74 usd	47.26	+0.6500	788,062	47.98	46.92	47.09	48.53	31.72	120,233,567						
pc-quote	jbht	1.38%	47.74	47.26	0.65	788,062	47.98	46.92	47.09	48.53	31.72	118,596,969	28.1976	5,661,819,000		0.13		
personal-wealth-biz	jbht	+1.38%	47.74	47.23		788,062	47.98	46.92	47.09	48.53	31.59		28.15		1.06	0.50	1.673	
predictwallstreet	jbht	+1.38%	47.74		+0.65	788,062												
raymond-james	jbht	1.38	47.74	47.26	0.65	788,062	47.98	46.92	47.74	48.53	31.72		27.92				1.71	
renewable-energy-world	jbht	+1.380%	47.74 usd	47.26	+0.6500	788,062	47.98	46.92	47.09	48.53	31.72	120,233,567						
screamingmedia	jbht	+1.38%	$	open: 47.26	+0.65	3,536	$47.98	$46.92	$47.09	$48.53	$32.03		27.89	$5.62b	1.09%	0.13	1.71	
scroli	jbht	%	jbht			0												
simple-stock-quotes	jbht	+1.38%	last trade: 47.74		change: 0.650								p/e ratio: 28.15					
smartmoney	jbht	(1.38%)	47.74	$47.26	0.65	788,062	$47.98	$46.92	$47.09	$48.53	$31.72			5,661,800	1.10%	$0.13		
stocknod	jbht	+1.380%	47.74 usd	47.26	+0.6500	788,062	47.98	46.92	47.09	48.53	31.72	120,233,567						
stockpickr	jbht	1.38%	$47.74 0.65 | 1.38%	47.26	0.65	787.42k	47.98	46.92	47.09	48.53	31.72							
stocksmart	jbht	.0 %	$44.12	40.81	0	181,033	45.98	44.12										
stocktwits	jbht	1.38%	47.74		+0.65													
streetinsider-com	jbht	1.38%	47.74	$47.26	+0.65	788,062	$47.98	$46.92	$47.09	$48.53	$31.72		28.59				$1.67	
thecramerreport	jbht		47.74	47.23	+0.65	788062	47.98	46.92										
thestree	jbht	1.38%	$47.74	47.26	0.65	787420	47.98	46.92	47.09	-48.53	31.72	1.20233567e8		5.620919257e9				
tickerspy	jbht	1.38%	$47.74	47.26	+0.65	788,062	47.98	46.92	47.09	48.53	31.72		28.2	5.6b	1.10%	$0.13		
tmx-quotemedia	jbht	1.38%	47.740	47.260	0.650	788,062	47.980	46.920	47.090	48.530	31.720	120,233,567	28.20	5,739,950,489	1.104	0.130 usd	1.67	
updown	jbht	1.38%	$47.74	$47.26	$0.65	784,668	$47.98	$46.92	$47.09	$48.53	$31.72	120.23b	27.32	$5.66b			1.72	
wallstreetsurvivor	jbht	1.38%	47.74	47.26	0.65	786,109	47.98	46.92		48.53	31.72		28.20	$6b	1.10%	0.48 -	1.56	
yahoo-finance	jbht	1.38%	47.74	47.23	0.65	788,062	47.98	46.92	47.09	48.53	31.72		28.54	5.74b	1.10%	0.52	1.67	
ycharts-com	jbht	+1.38%	47.74		+0.65					48.53	31.72		28.59	5.79b	1.18%		1.67	
zacks	jbht	(1.38%)	47.74		0.65	vol.  788,062	47.98	46.92		48.53	31.72		28.2	5.66 b	1.10	0.52	1.67	
advfn	crrc	0.00	11.05	11.09	0.0	26821	11.16	10.92										
barchart	crrc	unch	11.05	10.93	unch	30,499	11.16	10.92	11.05	15.92	10.41		16.28	$133.48 m	7.7%	$0.84	-0.02	
barrons	crrc	0.00%	11.05	11.09	0.00	26,416	11.16	10.92				11.94 million		$131.99 million	7.60%	$0.21		
bloomberg	crrc		11.050	11.090		26,821	11.160	10.920		16.89	10.41	12.098mil	18.417	133.688mil	7.602	0.210 regular cash	0.600	
boston-com	crrc	0.00%	11.05 usd	11.09	+0.00	26,821	11.16	10.92	11.05	16.89	10.41	12,098,479						
bostonmerchant	crrc	0.00%	11.05 usd	11.09	+0.00	26,821	11.16	10.92	11.05	16.89	10.41	12,098,479						
business-insider	crrc	0.00%	11.05 usd	11.09	+0.00	26,821	11.16	10.92	11.05	16.89	10.41	12,098,479						
chron	crrc	0.00%	11.05 usd	11.09	+0.00	26,416	11.16	10.92	11.05	16.89	10.41	12,098,479						
cio-com	crrc	0.00%	11.05 usd	11.09	+0.00	26,416	11.16	10.92	11.05	16.89	10.41	12,098,479		134m	8	0.84		
cnn-money	crrc	0.00%	11.05	10.93	0.00	26,416	11.16	10.92	11.05				nm	$133.7m	7.60%			
easystockalterts	crrc	0.00%	11.05	11.09	+0.00	26416	11.16	10.92	11.05	16.89	10.41						-0.01	
eresearch-fidelity-com	crrc	0.00%	11.0500	11.0900	0.0000	26,416	11.1600	10.9200	11.0500	16.8900	10.4100	12,098,000	nm	$133.68m	7.60%	$0.210000		
finance-abc7-com	crrc	0.00%	11.05 usd	11.09	+0.00	26,416	11.16	10.92	11.05	16.89	10.41	12,098,479						
finance-abc7chicago-com	crrc	0.00%	11.05 usd	11.09	+0.00	26,416	11.16	10.92	11.05	16.89	10.41	12,098,479						
financial-content	crrc	0.00%	11.05 usd	11.09	+0.00	26,416	11.16	10.92	11.05	16.89	10.41	12,098,479						
finapps-forbes-com	crrc	0.0%	$11.05	11.09	0.00	26,416	11.16	10.92	11.05	16.89	10.41	12 mil		134 mil	7.6	0.84		
finviz	crrc	0.00%	11.05			26,416			11.05	-30.58%	6.15%	12.10m		133.71m		0.84	-0.02	
fool	crrc	-0.18%	$11.05	$11.09	-0.02	26,416	$11.16	$10.92	$11.05	$16.89	$10.41		0.00	$133.69m	6.10%	0.84		
foxbusiness	crrc		$11.05		0.00	26,821			$11.05									
google-finance	crrc	(0.00%)	11.05	11.09	0.00	26,416.00	11.16	10.92		16.89	10.41	12.08m		133.49m	7.60	0.21	-0.02	
howthemarketworks	crrc	0%	11.05	11.09	0	25,081	11.16	10.92	11.05									
hpcwire	crrc	0.00%	11.05 usd	11.09	+0.00	26,821	11.16	10.92	11.05	16.89	10.41	12,098,479						
insidestocks	crrc	unch%	11.05	10.93		26821	11.16	10.92										
investopedia	crrc		$11.05	11.09					11.05									
investorguide	crrc	0.00%	11.05	11.09	0.00		11.16	10.92		16.89	11.00			133.7m			-0.01	
marketintellisearch	crrc	0.0 %	$11.05	$11.10	0.00	28.40k	$11.16	$10.92	$11.05			12.10m	0.00	0.13b	7.6 %		-0.02	
marketwatch	crrc	0.00%	$11.05	open: 11.09	0.00	2,040	$11.16	$10.92	$11.05	$16.89	$10.41			$131.99m	7.60%	0.21		
minyanville	crrc	0.00%	11.05 usd	11.09	+0.00	26,416	11.16	10.92	11.05	16.89	10.41	12,098,479						
msn-money	crrc		11.05	11.09		26,416	11.16	10.92	11.05	16.89	10.41	12.10 mil	-1,105.00	133.69 mil	7.60%	0.84	-0.02	
nasdaq-com	crrc		$ 11.05	$ 11.09		26,416	$ 11.16	$ 10.92	$ 11.05	$ 16.89	$ 10.41	12,098,000		$ 133,682,900	7.6 %	$0.840000	$ -0.02	
optimum	crrc	-	11.05 ( 4:30 pm edt)	11.09	-	26,416	11.16	10.92	11.05	16.89	10.41	12.10m		133.7m	7.60	0.84	-0.01	
paidcontent	crrc	0.00%	11.05 usd	11.09	+0.00	26,416	11.16	10.92	11.05	16.89	10.41	12,098,479						
pc-quote	crrc	0.00%	11.05	11.09	0.00	26,821	11.16	10.92	11.05	16.89	10.41	12,098,000	-1105.0	133,683,000		0.21		
personal-wealth-biz	crrc	0.00%	11.05	11.10		26,821	11.16	10.92	11.05	16.89	11.00				7.60	0.84	-0.01	
predictwallstreet	crrc	0.00%	11.05		0.00	26,416												
raymond-james	crrc	0.00	11.05	11.09	0.00	26,416	11.16	10.92	11.05	16.89	10.41						-0.02	
renewable-energy-world	crrc	0.00%	11.05 usd	11.09	+0.00	26,416	11.16	10.92	11.05	16.89	10.41	12,098,479						
screamingmedia	crrc	0.00%	$	open: 11.09	0.00	2,040	$11.16	$10.92	$11.05	$16.89	$10.41			$131.99m	7.60%	0.21		
scroli	crrc	%	crrc			0												
simple-stock-quotes	crrc	0.00%	last trade: 11.05		change: 0.000													
smartmoney	crrc	(0.00%)	11.05	$11.09	0.00	26,821	$11.16	$10.92	$11.05	$16.89	$10.41			133,700	7.60%	$0.21		
stocknod	crrc	0.00%	11.05 usd	11.09	+0.00	26,821	11.16	10.92	11.05	16.89	10.41	12,098,479						
stockpickr	crrc	0.00%	$11.05 0.00 | 0.00%	11.09	0.00	26.42k	11.16	10.92	11.05	16.89	10.41							
stocksmart	crrc	.0 %	$11.02	15.56	0	3,358	11.32	10.87										
stocktwits	crrc	0.63%	11.12		+0.07													
streetinsider-com	crrc	-0%	11.05	$11.09		26,416	$11.16	$10.92	$11.05	$16.89	$10.41						$-0.01	
thecramerreport	crrc		11.05	11.10	0.00	26821	11.16	10.92										
thestree	crrc	0.0%	$11.05	11.09	0.0	26416	11.16	10.92	11.05	-16.89	10.41	1.2098479e7		1.31994406e8				
tickerspy	crrc	0.00%	$11.05	11.09	0.00	26,416	11.16	10.92	11.05	16.89	10.41		-1105.0	133.6m	7.60%	$0.21		
tmx-quotemedia	crrc	0.00%	11.050	11.090	0.00	26,821	11.160	10.920	11.050	16.890	10.410	12,098,479		133,688,193	7.602	0.210 usd	-0.01	
updown	crrc	0.00%	$11.05	$11.09	$0.00	24,648	$11.16	$10.92	$11.05	$16.89	$10.41	12.09b		$134m			-0.02	
wallstreetsurvivor	crrc	0.00%	11.05	11.09	0.00	25,081	11.16	10.92		16.89	10.41			$134m	7.60%	0.84 -	0.60	
yahoo-finance	crrc	0.00%	11.05	11.10	0.00	26,416	11.16	10.92	11.05	16.89	10.41			133.68m	7.70%	0.84	-0.01	
ycharts-com	crrc	+0.63%	11.12		+0.07					16.89	10.41			134.33m	7.45%		-0.01	
zacks	crrc		11.05			vol.  26,416	11.16	10.92		16.89	10.41		16.49	133.68 m	7.60	0.84	.67	
advfn	lamr	4.24	28.53	27.4	1.16	1316189	28.88	27.36										
barchart	lamr	+4.24%	28.53	27.40	+1.16	1,316,189	28.88	27.36	27.37	41.88	24.02		0.00	$2.64 b			-0.31	
barrons	lamr	4.24%	28.53	27.40	+1.16	1.316m	28.88	27.36				92.26 million		$2.48 billion	lamr has not issued dividends in more than 1 year.	$3.25		
bloomberg	lamr	4.238%	28.530	27.400	1.160	1,316,189	28.880	27.360		41.88	23.83	77.709mil		2,648.459mil		3.250 special cash	-0.270	
boston-com	lamr	+4.238%	28.53 usd	27.40	+1.160	1,316,189	28.88	27.36	27.37	41.88	23.83	77,708,875						
bostonmerchant	lamr	+4.238%	28.53 usd	27.40	+1.160	1,316,189	28.88	27.36	27.37	41.88	23.83	77,708,875						
business-insider	lamr	+4.238%	28.53 usd	27.40	+1.160	1,316,189	28.88	27.36	27.37	41.88	23.83	77,708,875						
chron	lamr	+4.238%	28.53 usd	27.40	+1.160	1,316,189	28.88	27.36	27.37	41.88	23.83	77,708,875						
cio-com	lamr	+4.24%	28.53 usd	27.40	+1.160	1,316,189	28.88	27.36	27.37	41.88	23.83	77,708,875		2b				
cnn-money	lamr	+4.24%	28.53	27.40	+1.16	1,315,969	28.88	27.36	27.37				nm	$2.2b				
easystockalterts	lamr	4.23%	28.53	27.40	+1.16	1316189	28.88	27.36	27.37	41.88	23.83						-0.31	
eresearch-fidelity-com	lamr	4.24%	28.5300	27.4000	1.1600	1,316,189	28.8800	27.3600	27.3700	41.8800	23.8300	92,832,000	nm	$2.54b				
finance-abc7-com	lamr	+4.238%	28.53 usd	27.40	+1.160	1,316,189	28.88	27.36	27.37	41.88	23.83	77,708,875						
finance-abc7chicago-com	lamr	+4.238%	28.53 usd	27.40	+1.160	1,316,189	28.88	27.36	27.37	41.88	23.83	77,708,875						
financial-content	lamr	+4.238%	28.53 usd	27.40	+1.160	1,316,189	28.88	27.36	27.37	41.88	23.83	77,708,875						
finapps-forbes-com	lamr	4.2%	$28.53	27.40	1.16	1,316,189	28.88	27.36	27.37	41.88	23.83	78 mil		2 bil	0.0	0.00	-0.31	
finviz	lamr	4.24%	28.53			1,316,189			27.37	-31.88%	19.72%	92.83m		2.65b			-0.31	
fool	lamr	+4.24%	$28.53	$27.40	1.16	1,315,969	$28.88	$27.36	$27.37	$41.88	$23.83		0.00	$2.65b				
foxbusiness	lamr		$28.53		+1.16	1,316,189			$27.37									
google-finance	lamr	(4.24%)	28.53	27.40	+1.16	1.32m	28.88	27.36		41.88	23.83	92.83m		2.65b			-0.31	
howthemarketworks	lamr	4.238%	28.53	27.4	1.16	1,315,771	28.88	27.36	27.37									
hpcwire	lamr	+4.238%	28.53 usd	27.40	+1.160	1,316,189	28.88	27.36	27.37	41.88	23.83	77,708,875						
insidestocks	lamr	+4.24%	28.53	27.40	+1.16	1316189	28.88	27.36										
investopedia	lamr	+4.24 %	$28.53	27.40	+1.16				27.37									
investorguide	lamr	+4.24%	28.53	27.66	+1.16		28.88	27.36		41.88	23.83			2.648b			-0.311	
marketintellisearch	lamr	4.24 %	$28.53	$27.40	1.16	1327.30k	$28.88	$27.36	$27.37			92.83m	0.00	2.54b	0.0 %		-0.31	
marketwatch	lamr	+4.24%	$28.53	open: 27.40	+1.16	2,324	$28.88	$27.36	$27.37	$41.88	$24.18			$2.59b				
minyanville	lamr	+4.238%	28.53 usd	27.40	+1.160	1,316,189	28.88	27.36	27.37	41.88	23.83	77,708,875						
msn-money	lamr	+4.24%	28.53	27.40	+1.16	1.32 mil	28.88	27.36	27.37	41.88	23.83	92.83 mil	-92.03	2.54 bil			-0.31	
nasdaq-com	lamr	4.24%	$ 28.53	$ 27.40	1.16	1,316,189	$ 28.88	$ 27.36	$ 27.37	$ 41.88	$ 23.83	77,709,000		$ 2,217,037,770			$ -0.31	
optimum	lamr	+4.24%	28.53 ( 4:30 pm edt)	27.40	+1.16	1,316,189	28.88	27.36	27.37	41.88	23.83	77.71m		2.2b			-0.31	
paidcontent	lamr	+4.238%	28.53 usd	27.40	+1.160	1,316,189	28.88	27.36	27.37	41.88	23.83	77,708,875						
pc-quote	lamr	4.24%	28.53	27.4	1.16	1,316,189	28.88	27.36	27.37	41.88	23.83	74,549,432	-88.29032	2,126,895,000		3.25		
personal-wealth-biz	lamr	+4.24%	28.53	27.66		1,316,189	28.88	27.36	27.37	41.88	23.83					0.00	-0.311	
predictwallstreet	lamr	+4.24%	28.53		+1.16	1,316,189												
raymond-james	lamr	4.24	28.53	27.40	1.16	1,316,189	28.88	27.36	28.53	41.88	23.83						-0.31	
renewable-energy-world	lamr	+4.238%	28.53 usd	27.40	+1.160	1,316,189	28.88	27.36	27.37	41.88	23.83	77,708,875						
screamingmedia	lamr	+4.24%	$	open: 27.40	+1.16	2,324	$28.88	$27.36	$27.37	$41.88	$24.18			$2.59b				
scroli	lamr	%	lamr			0												
simple-stock-quotes	lamr	+4.24%	last trade: 28.53		change: 1.160													
smartmoney	lamr	(4.24%)	28.53	$27.40	1.16	1,316,189	$28.88	$27.36	$27.37	$41.88	$23.83			2,126,900	0.00%	$3.25		
stocknod	lamr	+4.238%	28.53 usd	27.40	+1.160	1,316,189	28.88	27.36	27.37	41.88	23.83	77,708,875						
stockpickr	lamr	4.24%	$28.53 1.16 | 4.24%	27.40	1.16	1.32m	28.88	27.36	27.37	41.88	23.83							
stocksmart	lamr	.0 %	$28.325	39.27	0	103,710	29.52	28.185										
stocktwits	lamr	4.24%	28.53		+1.16													
streetinsider-com	lamr	4.24%	28.53	$27.40	+1.16	1,316,189	$28.88	$27.36	$27.37	$41.88	$23.83						$-0.31	
thecramerreport	lamr		28.53	27.40	+1.16	1316189	28.88	27.36										
thestree	lamr	4.24%	$28.53	27.4	1.16	1315969	28.88	27.36	27.37	-41.88	23.83	9.283174e7		2.136216974e9				
tickerspy	lamr	4.24%	$28.53	27.40	+1.16	1,316,189	28.88	27.36	27.37	41.88	23.83		-88.3	2.5b	0.00%	$3.25		
tmx-quotemedia	lamr	4.24%	28.530	27.400	1.160	1,316,189	28.880	27.360	27.370	41.880	23.830	92,831,740		2,648,489,542			-0.31	
updown	lamr	4.24%	$28.53	$27.40	$1.16	1,313,196	$28.88	$27.36	$27.37	$41.88	$23.83	92.83b		$2.54b			-0.31	
wallstreetsurvivor	lamr	4.24%	28.53	27.40	1.16	1,315,771	28.88	27.36		41.88	23.83			$2b			-0.44	
yahoo-finance	lamr	4.24%	28.53	27.66	1.16	1,316,189	28.88	27.36	27.37	41.88	23.83			2.65b			-0.31	
ycharts-com	lamr	+4.24%	28.53		+1.16					41.88	23.83			2.64b	0.00%		-0.31	
zacks	lamr	(4.24%)	28.53		1.16	vol.  1,316,189	28.88	27.36		41.88	23.83			2.54 b	0.00	0.00	-.19	
advfn	fcnca	1.58	190.17	186.48	2.95	11776	190.17	186.48										
barchart	fcnca	+1.58%	190.17	186.48	+2.95	12,936	190.17	186.48	187.22	207.89	164.30		13.11	$1.99 b	0.64%	$1.20	+14.29	
barrons	fcnca	1.58%	190.17	186.48	+2.95	11,776	190.17	186.48				10.43 million		$1.96 billion	0.63%	$0.3		
bloomberg	fcnca	1.576%	190.170	186.480	2.950	11,776	190.170	186.480		208.55	165.36	8.757mil	18.286	1,979.119mil	0.631	0.300 regular cash	10.400	
boston-com	fcnca	+1.576%	190.17 usd	186.48	+2.950	11,776	190.17	186.48	187.22	208.55	165.36	8,756,778						
bostonmerchant	fcnca	+1.576%	190.17 usd	186.48	+2.950	11,776	190.17	186.48	187.22	208.55	165.36	8,756,778						
business-insider	fcnca	+1.576%	190.17 usd	186.48	+2.950	11,776	190.17	186.48	187.22	208.55	165.36	8,756,778						
chron	fcnca	+1.576%	190.17 usd	186.48	+2.950	11,776	190.17	186.48	187.22	208.55	165.36	8,756,778						
cio-com	fcnca	+1.58%	190.17 usd	186.48	+2.950	11,776	190.17	186.48	187.22	208.55	165.36	8,756,778	13.31	2b	0.7	1.2		
cnn-money	fcnca	+1.58%today&rsquo;s change	190.17data as of 4:00pm et	186.48	+2.95	11,776	190.17	186.48	187.22				13.3	$1.7b	0.63%			
easystockalterts	fcnca	1.58%	190.17	186.48	+2.95	11776	190.17	186.48	187.22	208.55	165.36		13.31				14.29	
eresearch-fidelity-com	fcnca	1.58%	190.1700	186.4800	2.9500	11,776	190.1700	186.4800	187.2200	208.5500	165.3610	8,757,000	12.92	$1.64b	0.64%	$0.300000		
finance-abc7-com	fcnca	+1.576%	190.17 usd	186.48	+2.950	11,776	190.17	186.48	187.22	208.55	165.36	8,756,778						
finance-abc7chicago-com	fcnca	+1.576%	190.17 usd	186.48	+2.950	11,776	190.17	186.48	187.22	208.55	165.36	8,756,778						
financial-content	fcnca	+1.576%	190.17 usd	186.48	+2.950	11,776	190.17	186.48	187.22	208.55	165.36	8,756,778						
finapps-forbes-com	fcnca	1.6%	$190.17	186.48	2.95	11,776	190.17	186.48	187.22	208.55	165.36	9 mil		2 bil	0.6	1.20		
finviz	fcnca	1.58%	190.17			11,776			187.22	-8.52%	15.75%	10.43m	13.31	1.98b		1.20	14.29	
fool	fcnca	+1.58%	$190.17	$186.48	2.95	11,776	$190.17	$186.48	$187.22	$208.55	$165.36		13.10	$1.98b	0.70%	1.20		
foxbusiness	fcnca		$190.17		+2.95	11,776			$187.22									
google-finance	fcnca	(1.58%)	190.17	186.48	+2.95	11,776.00	190.17	186.48		208.55	165.36	10.43m	13.31	1.98b	0.63	0.30	14.29	
howthemarketworks	fcnca	1.576%	190.17	186.48	2.95	11,776	190.17	186.48	187.22									
hpcwire	fcnca	+1.576%	190.17 usd	186.48	+2.950	11,776	190.17	186.48	187.22	208.55	165.36	8,756,778						
insidestocks	fcnca	+1.58%	190.17	186.48	+2.95	11776	190.17	186.48										
investopedia	fcnca	+1.58 %	$190.17	186.48	+2.95				187.22									
investorguide	fcnca	+1.58%	190.17	186.85	+2.95		190.17	186.48		208.55	165.36		13.10	1.984b			14.29	
marketintellisearch	fcnca	1.58 %	$190.17	$186.85	2.95	12.50k	$190.17	$186.48	$187.22			10.43m	13.10	1.95b	0.64 %		14.29	
marketwatch	fcnca	+1.58%	$190.17	open: 186.48	+2.95	11,776	$190.17	$186.48	$187.22	$208.55	$165.36		13.31	$1.96b	0.63%	0.30	14.29	
minyanville	fcnca	+1.576%	190.17 usd	186.48	+2.950	11,776	190.17	186.48	187.22	208.55	165.36	8,756,778						
msn-money	fcnca	+1.58%	190.17	186.48	+2.95	11,776	190.17	186.48	187.22	208.55	165.36	10.43 mil	13.31	1.95 bil	0.64%	1.20	14.29	
nasdaq-com	fcnca	1.58%	$ 190.17	$ 186.85	2.95	11,776	$ 190.17	$ 186.48	$ 187.22	$ 208.55	$ 165.361	8,757,000	13.31	$ 1,665,318,690	0.64 %	$1.200000	$ 14.29	
optimum	fcnca	+1.58%	190.17 ( 4:30 pm edt)	186.48	+2.95	11,776	190.17	186.48	187.22	208.55	165.36	8.76m	13.3	1.7b	0.63	1.20	14.29	
paidcontent	fcnca	+1.576%	190.17 usd	186.48	+2.950	11,776	190.17	186.48	187.22	208.55	165.36	8,756,778						
pc-quote	fcnca	1.58%	190.17	186.48	2.95	11,776	190.17	186.48	187.22	208.55	165.36	8,621,157	13.10147	1,639,486,000		0.3		
personal-wealth-biz	fcnca	+1.58%	190.17	186.85		11,776	190.17	186.48	187.22	208.55	165.36		13.10		0.64	1.20	14.29	
predictwallstreet	fcnca	+1.58%	190.17		+2.95	11,776												
raymond-james	fcnca	1.58	190.17	186.48	2.95	11,776	190.17	186.48	190.17	208.55	165.36		13.12				14.49	
renewable-energy-world	fcnca	+1.576%	190.17 usd	186.48	+2.950	11,776	190.17	186.48	187.22	208.55	165.36	8,756,778						
screamingmedia	fcnca	+1.58%	$	open: 186.48	+2.95	11,776	$190.17	$186.48	$187.22	$208.55	$165.36		13.31	$1.96b	0.63%	0.30	14.29	
scroli	fcnca	%	fcnca			0												
simple-stock-quotes	fcnca	+1.58%	last trade: 190.17		change: 2.950								p/e ratio: 13.1					
smartmoney	fcnca	(1.58%)	190.17	$186.48	2.95	11,776	$190.17	$186.48	$187.22	$208.55	$165.36			1,639,400	0.64%	$0.30		
stocknod	fcnca	+1.576%	190.17 usd	186.48	+2.950	11,776	190.17	186.48	187.22	208.55	165.36	8,756,778						
stockpickr	fcnca	1.58%	$190.17 2.95 | 1.58%	186.48	2.95	11.78k	190.17	186.48	187.22	208.55	165.36							
stocksmart	fcnca	.0 %	$191.03	191.84	0	5,355	194.2	189.52										
stocktwits	fcnca	1.13%	189.34		+2.12													
streetinsider-com	fcnca	1.58%	190.17	$186.48	+2.95	11,776	$190.17	$186.48	$187.22	$208.55	$165.36		13.31				$14.29	
thecramerreport	fcnca		190.17	186.85	+2.95	11776	190.17	186.48										
thestree	fcnca	1.58%	$190.17	186.48	2.95	11776	190.17	186.48	187.22	-208.55	165.36	1.0434453e7		1.639969384e9				
tickerspy	fcnca	1.58%	$190.17	186.48	+2.95	11,776	190.17	186.48	187.22	208.55	165.36		13.1	1.9b	0.64%	$0.30		
tmx-quotemedia	fcnca	1.58%	190.170	186.480	2.950	11,776	190.170	186.480	187.220	208.550	165.361	10,434,453	13.10	1,984,319,927	0.641	0.300 usd	14.29	
updown	fcnca	1.58%	$190.17	$186.48	$2.95	11,776	$190.17	$186.48	$187.22	$208.55	$165.36	10.43b	13.10	$1.95b			14.29	
wallstreetsurvivor	fcnca	1.58%	190.17	186.48	2.95	11,776	190.17	186.48		208.55	165.36		13.10	$2b	0.60%	1.20 -	18.50	
yahoo-finance	fcnca	1.58%	190.17	186.85	2.95	11,776	190.17	186.48	187.22	208.55	165.36		13.31	1.98b	0.60%	1.20	14.29	
ycharts-com	fcnca	+1.13%	189.34		+2.12					208.55	165.36		13.25	1.98b	0.69%		14.29	
zacks	fcnca	(1.58%)	190.17		2.95	vol.  11,776	190.17	186.48		208.55	165.36		13.1	1.95 b	0.64	1.20	14.29	
advfn	imgn	1.48	12.37	12.19	0.18	499808	12.46	12.04										
barchart	imgn	+1.48%	12.37	12.19	+0.18	520,645	12.46	12.04	12.19	14.10	4.96		0.00	$841.65 m			-0.83	
barrons	imgn	1.48%	12.37	12.19	+0.18	496,856	12.46	12.04				58.84 million		$904.46 million	imgn has not issued dividends in more than 1 year.			
bloomberg	imgn	1.477%	12.370	12.190	0.180	499,808	12.460	12.040		14.10	4.96	68.260mil		844.379mil			-0.830	
boston-com	imgn	+1.477%	12.37 usd	12.19	+0.1800	499,808	12.46	12.04	12.19	14.10	4.960	68,260,202						
bostonmerchant	imgn	+1.477%	12.37 usd	12.19	+0.1800	499,808	12.46	12.04	12.19	14.10	4.960	68,260,202						
business-insider	imgn	+1.477%	12.37 usd	12.19	+0.1800	499,808	12.46	12.04	12.19	14.10	4.960	68,260,202						
chron	imgn	+1.477%	12.37 usd	12.19	+0.1800	499,808	12.46	12.04	12.19	14.10	4.960	68,260,202						
cio-com	imgn	+1.48%	12.37 usd	12.19	+0.1800	499,808	12.46	12.04	12.19	14.10	4.960	68,260,202		844m				
cnn-money	imgn	+1.48%	12.37	12.19	+0.18	496,856	12.46	12.04	12.19				nm	$844.4m				
easystockalterts	imgn	1.48%	12.37	12.19	+0.18	499808	12.46	12.04	12.19	14.10	4.96						-0.83	
eresearch-fidelity-com	imgn	1.48%	12.3700	12.1900	0.1800	499,808	12.4600	12.0400	12.1900	14.1014	4.9600	75,121,000	nm	$915.72m				
finance-abc7-com	imgn	+1.477%	12.37 usd	12.19	+0.1800	499,808	12.46	12.04	12.19	14.10	4.960	68,260,202						
finance-abc7chicago-com	imgn	+1.477%	12.37 usd	12.19	+0.1800	499,808	12.46	12.04	12.19	14.10	4.960	68,260,202						
financial-content	imgn	+1.477%	12.37 usd	12.19	+0.1800	499,808	12.46	12.04	12.19	14.10	4.960	68,260,202						
finapps-forbes-com	imgn	1.5%	$12.37	12.19	0.18	499,808	12.46	12.04	12.19	14.10	4.96	75 mil		929 mil	0.0	0.00	-0.83	
finviz	imgn	1.48%	12.37			496,856			12.19	-12.27%	149.40%	67.96m		840.67m			-0.83	
fool	imgn	+1.48%	$12.37	$12.19	0.18	496,856	$12.46	$12.04	$12.19	$14.10	$4.96		0.00	$844.38m				
foxbusiness	imgn		$12.37		+0.18	499,808			$12.19									
google-finance	imgn	(1.48%)	12.37	12.19	+0.18	499,808.00	12.46	12.04		14.10	4.96	68.26m		844.38m			-0.83	
howthemarketworks	imgn	1.477%	12.37	12.19	0.18	482,642	12.46	12.04	12.19									
hpcwire	imgn	+1.477%	12.37 usd	12.19	+0.1800	499,808	12.46	12.04	12.19	14.10	4.960	68,260,202						
insidestocks	imgn	+1.48%	12.37	12.19	+0.18	499808	12.46	12.04										
investopedia	imgn	+1.48 %	$12.37	12.19	+0.18				12.19									
investorguide	imgn	+1.48%	12.37	12.19	+0.18		12.46	12.04		14.10	4.96			844.4m			-0.829	
marketintellisearch	imgn	1.48 %	$12.37	$12.19	0.18	471.90k	$12.46	$12.19	$12.19			67.96m	0.00	0.83b	0.0 %		-0.83	
marketwatch	imgn	+1.48%	$12.37	open: 12.19	+0.18	22,466	$12.46	$12.04	$12.19	$14.10	$4.96			$904.46m				
minyanville	imgn	+1.477%	12.37 usd	12.19	+0.1800	499,808	12.46	12.04	12.19	14.10	4.960	68,260,202						
msn-money	imgn	+1.48%	12.37	12.19	+0.18	499,808	12.46	12.04	12.19	14.10	4.96	75.12 mil	-14.90	915.72 mil			-0.83	
nasdaq-com	imgn	1.48%	$ 12.37	$ 12.19	0.18	499,808	$ 12.46	$ 12.04	$ 12.19	$ 14.1014	$ 4.96	75,452,000		$ 933,341,240			$ -0.83	
optimum	imgn	+1.48%	12.37 ( 4:30 pm edt)	12.19	+0.18	496,856	12.46	12.04	12.19	14.10	4.96	68.26m		844.4m			-0.83	
paidcontent	imgn	+1.477%	12.37 usd	12.19	+0.1800	499,808	12.46	12.04	12.19	14.10	4.960	68,260,202						
pc-quote	imgn	1.48%	12.37	12.19	0.18	499,808	12.46	12.04	12.19	14.10	4.96	74,027,890	-14.68675	915,725,000				
personal-wealth-biz	imgn	+1.48%	12.37	12.19		499,808	12.46	12.04	12.19	14.10	4.96					0.00	-0.829	
predictwallstreet	imgn	+1.48%	12.37		+0.18	499,808												
raymond-james	imgn	1.48	12.37	12.19	0.18	499,808	12.46	12.04	12.37	14.10	4.96						-0.83	
renewable-energy-world	imgn	+1.477%	12.37 usd	12.19	+0.1800	499,808	12.46	12.04	12.19	14.10	4.960	68,260,202						
screamingmedia	imgn	+1.48%	$	open: 12.19	+0.18	22,466	$12.46	$12.04	$12.19	$14.10	$4.96			$904.46m				
scroli	imgn	%	imgn			0												
simple-stock-quotes	imgn	+1.48%	last trade: 12.37		change: 0.180													
smartmoney	imgn	(1.48%)	12.37	$12.19	0.18	499,808	$12.46	$12.04	$12.19	$14.10	$4.96			832,100	0.00%	$0.00		
stocknod	imgn	+1.477%	12.37 usd	12.19	+0.1800	499,808	12.46	12.04	12.19	14.10	4.960	68,260,202						
stockpickr	imgn	1.48%	$12.37 0.18 | 1.48%	12.19	0.18	496.86k	12.46	12.04	12.19	14.10	4.96							
stocksmart	imgn	.0 %	$11.72	9.43	0	37,563	12.21	11.7										
stocktwits	imgn	1.40%	12.36		+0.17													
streetinsider-com	imgn	1.48%	12.37	$12.19	+0.18	499,808	$12.46	$12.04	$12.19	$14.10	$4.96						$-0.83	
thecramerreport	imgn		12.37	12.19	+0.18	499808	12.46	12.04										
thestree	imgn	1.48%	$12.37	12.19	0.18	496856	12.46	12.04	12.19	-14.1	4.96	6.8260202e7		8.21852832e8				
tickerspy	imgn	1.48%	$12.37	12.19	+0.18	499,808	12.46	12.04	12.19	14.10	4.96		-14.7	830.3m	0.00%	$0.00		
tmx-quotemedia	imgn	1.48%	12.370	12.190	0.180	499,808	12.460	12.040	12.190	14.101	4.960	68,260,202		844,378,699			-0.83	
updown	imgn	1.48%	$12.37	$12.19	$0.18	477,342	$12.46	$12.04	$12.19	$14.10	$4.96			$832m				
wallstreetsurvivor	imgn	1.48%	12.37	12.19	0.18	482,642	12.46	12.04		14.10	4.96			$832m			-0.87	
yahoo-finance	imgn	1.48%	12.37	12.19	0.18	499,808	12.46	12.04	12.19	14.10	4.96			844.38m			-0.83	
ycharts-com	imgn	+1.39%	12.36		+0.17					14.10	4.96			840.97m	0.00%		-0.83	
zacks	imgn	(1.48%)	12.37		0.18	vol.  499,808	12.46	12.04		14.10	4.96			915.72 m	0.00	0.00	-.83	
advfn	hhgp	0.37	5.37	5.36	0.02	136356	5.48	5.27										
barchart	hhgp	+0.37%	5.37	5.35	+0.02	146,473	5.48	5.27	5.35	7.11	2.93		0.00	$176.08 m			-0.01	
barrons	hhgp	0.37%	5.37	5.36	+0.02	135,068	5.48	5.27				29.93 million		$172.12 million	hhgp has not issued dividends in more than 1 year.			
bloomberg	hhgp	0.374%	5.370	5.360	0.020	136,356	5.480	5.270		7.11	2.93	32.785mil	134.250	176.054mil			0.040	
boston-com	hhgp	+0.3738%	5.370 usd	5.360	+0.0200	136,356	5.480	5.270	5.350	7.110	2.930	32,784,692						
bostonmerchant	hhgp	+0.3738%	5.370 usd	5.360	+0.0200	136,356	5.480	5.270	5.350	7.110	2.930	32,784,692						
business-insider	hhgp	+0.3738%	5.370 usd	5.360	+0.0200	136,356	5.480	5.270	5.350	7.110	2.930	32,784,692						
chron	hhgp	+0.3738%	5.370 usd	5.360	+0.0200	135,068	5.480	5.270	5.350	7.110	2.930	32,784,692						
cio-com	hhgp	+0.37%	5.370 usd	5.360	+0.0200	135,068	5.480	5.270	5.350	7.110	2.930	32,784,692		176m				
cnn-money	hhgp	+0.37%	5.37	5.36	+0.02	135,068	5.48	5.27	5.35				nm	$176.1m				
easystockalterts	hhgp	0.37%	5.37	5.36	+0.02	135068	5.48	5.27	5.35	7.11	2.93						-0.15	
eresearch-fidelity-com	hhgp	0.37%	5.3700	5.3600	0.0200	135,068	5.4800	5.2700	5.3500	7.1100	2.9300	32,785,000	nm	$175.40m				
finance-abc7-com	hhgp	+0.3738%	5.370 usd	5.360	+0.0200	135,068	5.480	5.270	5.350	7.110	2.930	32,784,692						
finance-abc7chicago-com	hhgp	+0.3738%	5.370 usd	5.360	+0.0200	135,068	5.480	5.270	5.350	7.110	2.930	32,784,692						
financial-content	hhgp	+0.3738%	5.370 usd	5.360	+0.0200	135,068	5.480	5.270	5.350	7.110	2.930	32,784,692						
finapps-forbes-com	hhgp	0.4%	$5.37	5.36	0.02	135,068	5.48	5.27	5.35	7.11	2.93	33 mil		176 mil	0.0	0.00	-0.01	
finviz	hhgp	0.37%	5.37			135,068			5.35	-24.47%	83.28%	32.78m		176.03m			-0.01	
fool	hhgp	+0.37%	$5.37	$5.36	0.02	135,068	$5.48	$5.27	$5.35	$7.11	$2.93		0.00	$176.05m				
foxbusiness	hhgp		$5.37		+0.02	136,356			$5.35									
google-finance	hhgp	(0.37%)	5.37	5.36	+0.02	135,068.00	5.48	5.27		7.11	2.93	32.79m		176.09m			-0.01	
howthemarketworks	hhgp	0.374%	5.37	5.36	0.02	130,817	5.48	5.27	5.35									
hpcwire	hhgp	+0.3738%	5.370 usd	5.360	+0.0200	135,068	5.480	5.270	5.350	7.110	2.930	32,784,692						
insidestocks	hhgp	+0.37%	5.37	5.35	+0.02	136356	5.48	5.27										
investopedia	hhgp	+0.37 %	$5.37	5.36	+0.02				5.35									
investorguide	hhgp	+0.37%	5.37	5.35	+0.02		5.48	5.27		7.11	2.93			176.1m			-0.016	
marketintellisearch	hhgp	0.37 %	$5.37	$5.35	0.02	141.70k	$5.48	$5.27	$5.35			32.78m	0.00	0.18b	0.0 %		-0.01	
marketwatch	hhgp	+0.37%	$5.37	open: 5.36	+0.02	5,539	$5.48	$5.27	$5.35	$7.11	$2.93			$172.12m				
minyanville	hhgp	+0.3738%	5.370 usd	5.360	+0.0200	135,068	5.480	5.270	5.350	7.110	2.930	32,784,692						
msn-money	hhgp	+0.37%	5.37	5.36	+0.02	135,068	5.48	5.27	5.35	7.11	2.93	32.78 mil	537.00	175.4 mil			-0.02	
nasdaq-com	hhgp	0.37%	$ 5.37	$ 5.36	0.02	135,068	$ 5.48	$ 5.27	$ 5.35	$ 7.11	$ 2.93	32,785,000		$ 176,055,450			$ -0.01	
optimum	hhgp	+0.37%	5.37 ( 4:30 pm edt)	5.36	+0.02	135,068	5.48	5.27	5.35	7.11	2.93	32.78m		176.1m			-0.15	
paidcontent	hhgp	+0.3738%	5.370 usd	5.360	+0.0200	135,068	5.480	5.270	5.350	7.110	2.930	32,784,692						
pc-quote	hhgp	0.37%	5.37	5.36	0.02	136,356	5.48	5.27	5.35	7.11	2.93	32,662,905	535.0	175,400,000				
personal-wealth-biz	hhgp	+0.37%	5.37	5.35		136,356	5.48	5.27	5.35	7.11	2.93					0.00	-0.016	
predictwallstreet	hhgp	+0.37%	5.37		+0.02	135,068												
raymond-james	hhgp	0.37	5.37	5.36	0.02	135,068	5.48	5.27	5.37	7.11	2.93						-0.01	
renewable-energy-world	hhgp	+0.3738%	5.370 usd	5.360	+0.0200	135,068	5.480	5.270	5.350	7.110	2.930	32,784,692						
screamingmedia	hhgp	+0.37%	$	open: 5.36	+0.02	5,539	$5.48	$5.27	$5.35	$7.11	$2.93			$172.12m				
scroli	hhgp	%	hhgp			0												
simple-stock-quotes	hhgp	+0.37%	last trade: 5.37		change: 0.020													
smartmoney	hhgp	(0.37%)	5.37	$5.36	0.02	136,356	$5.48	$5.27	$5.35	$7.11	$2.93			175,400	0.00%	$0.00		
stocknod	hhgp	+0.3738%	5.370 usd	5.360	+0.0200	136,356	5.480	5.270	5.350	7.110	2.930	32,784,692						
stockpickr	hhgp	0.37%	$5.37 0.02 | 0.37%	5.36	0.02	135.07k	5.48	5.27	5.35	7.11	2.93							
stocksmart	hhgp	.0 %	$4.8	5.92	0	931	5.13	4.75										
stocktwits	hhgp	0.37%	5.37		+0.02													
streetinsider-com	hhgp	0.37%	5.37	$5.36	+0.02	135,068	$5.48	$5.27	$5.35	$7.11	$2.93						$-0.15	
thecramerreport	hhgp		5.37	5.35	+0.02	135068	5.48	5.27										
thestree	hhgp	0.37%	$5.37	5.36	0.02	135068	5.48	5.27	5.35	-7.11	2.93	3.2784692e7		1.72119633e8				
tickerspy	hhgp	0.37%	$5.37	5.36	+0.02	135,068	5.48	5.27	5.35	7.11	2.93		535.0	175.3m	0.00%	$0.00		
tmx-quotemedia	hhgp	0.37%	5.370	5.360	0.020	136,356	5.480	5.270	5.350	7.110	2.930	32,784,692		176,053,796			-0.01	
updown	hhgp	0.37%	$5.37	$5.36	$0.02	130,817	$5.48	$5.27	$5.35	$7.11	$2.93	32.78b		$175m			-0.02	
wallstreetsurvivor	hhgp	0.37%	5.37	5.36	0.02	130,817	5.48	5.27		7.11	2.93			$175m			-0.16	
yahoo-finance	hhgp	0.37%	5.37	5.35	0.02	135,068	5.48	5.27	5.35	7.11	2.93			176.05m			-0.02	
ycharts-com	hhgp	+0.37%	5.37		+0.02					7.11	2.93			176.08m	0.00%		0.00	
zacks	hhgp	(0.37%)	5.37		0.02	vol.  135,068	5.48	5.27		7.11	2.93			175.07 m	0.00	0.00	0	
advfn	frx	2.11	40.17	39.57	0.83	2656331	40.19	39.41										
barchart	frx	+2.11%	40.17	39.57	+0.83	2,656,331	40.19	39.41	39.34	40.52	26.92		9.00	$11.49 b			+3.62	
barrons	frx	2.11%	40.17	39.57	+0.83	2.654m	40.19	39.41				291.18 million		$11.36 billion	frx has not issued dividends in more than 1 year.			
bloomberg	frx	2.110%	40.170	39.570	0.830	2,656,331	40.190	39.410		40.52	26.69	286.163mil	8.639	11,495.150mil			4.650	
boston-com	frx	+2.110%	40.17 usd	39.57	+0.8300	2,656,331	40.19	39.41	39.34	40.52	26.69	286,162,661						
bostonmerchant	frx	+2.110%	40.17 usd	39.57	+0.8300	2,656,331	40.19	39.41	39.34	40.52	26.69	286,162,661						
business-insider	frx	+2.110%	40.17 usd	39.57	+0.8300	2,656,331	40.19	39.41	39.34	40.52	26.69	286,162,661						
chron	frx	+2.110%	40.17 usd	39.57	+0.8300	2,656,331	40.19	39.41	39.34	40.52	26.69	286,162,661						
cio-com	frx	+2.11%	40.17 usd	39.57	+0.8300	2,656,331	40.19	39.41	39.34	40.52	26.69	286,162,661	11.19	11b				
cnn-money	frx	+2.11%	40.17	39.57	+0.83	2,656,331	40.19	39.41	39.34				11.2	$11.5b				
easystockalterts	frx	2.10%	40.17	39.57	+0.83	2656331	40.19	39.41	39.34	40.52	26.69		11.19				3.59	
eresearch-fidelity-com	frx	2.11%	40.1700	39.5700	0.8300	2,656,331	40.1900	39.4100	39.3400	40.5200	26.6900	286,163,000	10.87	$11.26b				
finance-abc7-com	frx	+2.110%	40.17 usd	39.57	+0.8300	2,656,331	40.19	39.41	39.34	40.52	26.69	286,162,661						
finance-abc7chicago-com	frx	+2.110%	40.17 usd	39.57	+0.8300	2,656,331	40.19	39.41	39.34	40.52	26.69	286,162,661						
financial-content	frx	+2.110%	40.17 usd	39.57	+0.8300	2,656,331	40.19	39.41	39.34	40.52	26.69	286,162,661						
finapps-forbes-com	frx	2.1%	$40.17	39.57	0.83	2,656,331	40.19	39.41	39.34	40.52	26.69	286 mil	11.1	11 bil	0.0	0.00	3.62	
finviz	frx	2.11%	40.17			2,656,331			39.34	-0.86%	50.51%	286.16m	11.19	11.50b			3.59	
fool	frx	+2.11%	$40.17	$39.57	0.83	2,656,331	$40.19	$39.41	$39.34	$40.52	$26.69		11.10	$11.50b				
foxbusiness	frx		$40.17		+0.83	2,656,331			$39.34									
google-finance	frx	(2.11%)	40.17	39.57	+0.83	2.66m	40.19	39.41		40.52	26.69	286.16m	11.18	11.50b			3.59	
howthemarketworks	frx	2.11%	40.17	39.57	0.83	2,653,854	40.19	39.41	39.34									
hpcwire	frx	+2.110%	40.17 usd	39.57	+0.8300	2,656,331	40.19	39.41	39.34	40.52	26.69	286,162,661						
insidestocks	frx	+2.11%	40.17	39.57	+0.83	2653854	40.19	39.41					price earnings ratio: 9.11					
investopedia	frx	+2.11 %	$40.17	39.57	+0.83				39.34									
investorguide	frx	+2.11%	40.17	39.58	+0.83		40.19	39.41		35.59	24.17		10.96	11.495b			3.59	
marketintellisearch	frx	2.11 %	$40.17	$39.58	0.83	2521.60k	$40.19	$39.41	$39.34			286.16m	10.96	11.26b	0.0 %		3.59	
marketwatch	frx	+2.11%	$40.17	open: 39.57	+0.83	3,877	$40.19	$39.41	$39.34	$40.52	$26.92		11.08	$11.36b			3.63	
minyanville	frx	+2.110%	40.17 usd	39.57	+0.8300	2,656,331	40.19	39.41	39.34	40.52	26.69	286,162,661						
msn-money	frx	+2.11%	40.17	39.57	+0.83	2.66 mil	40.19	39.41	39.34	40.52	26.69	286.16 mil	11.19	11.26 bil			3.59	
nasdaq-com	frx	2.11%	$ 40.17		0.83	2,656,331	$ 40.19	$ 39.41	$ 39.34	$ 40.52	$ 26.69	286,163,000	11.1	$ 11,495,167,710			$ 3.62	
optimum	frx	+2.11%	40.17 ( 4:15 pm edt)	39.57	+0.83	2,656,331	40.19	39.41	39.34	40.52	26.69	286.16m	11.2	11.5b			3.59	
paidcontent	frx	+2.110%	40.17 usd	39.57	+0.8300	2,656,331	40.19	39.41	39.34	40.52	26.69	286,162,661						
pc-quote	frx	2.11%	40.17	39.57	0.83	2,656,331	40.19	39.41	39.34	40.52	26.69	280,250,236	10.95822	11,257,652,000				
personal-wealth-biz	frx	+2.11%	40.17	39.58		2,656,331	40.19	39.41	39.34	35.59	24.17		10.96			0.00	3.59	
predictwallstreet	frx	+2.11%	40.17		+0.83	2,656,331												
raymond-james	frx	2.11	40.17	39.57	0.83	2,656,331	40.19	39.41	40.17	40.52	26.69		11.16				3.60	
renewable-energy-world	frx	+2.110%	40.17 usd	39.57	+0.8300	2,656,331	40.19	39.41	39.34	40.52	26.69	286,162,661						
screamingmedia	frx	+2.11%	$	open: 39.57	+0.83	3,877	$40.19	$39.41	$39.34	$40.52	$26.92		11.08	$11.36b			3.63	
scroli	frx	2.11%	frx 40.17	39.57	0.83	0	40.19	39.41	39.34	40.52	26.69		11.18				3.59	
simple-stock-quotes	frx	+2.11%	last trade: 40.17		change: 0.830								p/e ratio: 10.96					
smartmoney	frx	(2.11%)	40.17	$39.57	0.83	2,656,331	$40.19	$39.41	$39.34	$40.52	$26.69			11,257,600	0.00%	$0.00		
stocknod	frx	+2.110%	40.17 usd	39.57	+0.8300	2,656,331	40.19	39.41	39.34	40.52	26.69	286,162,661						
stockpickr	frx	2.11%	$40.17 0.83 | 2.11%	39.57	0.83	2.66m	40.19	39.41	39.34	40.52	26.69							
stocksmart	frx	.0 %	$35.53	31.88	0	158,631	36.09	35.48										
stocktwits	frx	2.11%	40.17		+0.83													
streetinsider-com	frx	2.11%	40.17	$39.57	+0.83	2,656,331	$40.19	$39.41	$39.34	$40.52	$26.69		11.19				$3.59	
thecramerreport	frx		40.17	39.58	+0.83	2656331	40.19	39.41										
thestree	frx	2.11%	$40.17	39.57	0.83	2656331	40.19	39.41	39.34	-40.52	26.69	2.86162661e8		1.1360657642e10				
tickerspy	frx	2.11%	$40.17	39.57	+0.83	2,656,331	40.19	39.41	39.34	40.52	26.69		11.0	11.2b	0.00%	$0.00		
tmx-quotemedia	frx	2.11%	40.170	39.570	0.830	2,656,331	40.190	39.410	39.340	40.520	26.690	286,162,661	11.00	11,495,154,092			3.59	
updown	frx	2.11%	$40.17	$39.57	$0.83	2,652,954	$40.19	$39.41	$39.34	$40.52	$26.69	286.16b	10.93	$11.25b			3.60	
wallstreetsurvivor	frx	2.11%	40.17	39.57	0.83	2,653,854	40.19	39.41		40.52	26.69		11.00	$11b			3.59	
yahoo-finance	frx	2.11%	40.17	39.58	0.83	2,656,331	40.19	39.41	39.34	40.52	26.69		11.19	11.50b			3.59	
ycharts-com	frx	+2.11%	40.17		+0.83					40.50	26.69		11.19	11.49b	0.00%		3.59	
zacks	frx	(2.11%)	40.17		0.83	vol.  2,656,331	40.19	39.41		40.52	26.69		8.92	11.26 b	0.00	0.00	4.41	
advfn	pq	0.85	7.08	7.02	0.06	659485	7.15	6.69										
barchart	pq	+0.85%	7.08	7.02	+0.06	659,485	7.15	6.69	7.02	8.51	4.50		20.21	$447.53 m			+0.22	
barrons	pq	0.85%	7.08	7.02	+0.06	650,034	7.15	6.69				61.79 million		$444.20 million	pq has not issued dividends in more than 1 year.			
bloomberg	pq	0.855%	7.080	7.020	0.060	659,485	7.150	6.690		9.75	5.15	63.163mil	20.824	447.197mil			0.340	
boston-com	pq	+0.8547%	7.080 usd	7.020	+0.0600	659,485	7.150	6.690	7.020	9.750	5.150	63,163,460						
bostonmerchant	pq	+0.8547%	7.080 usd	7.020	+0.0600	659,485	7.150	6.690	7.020	9.750	5.150	63,163,460						
business-insider	pq	+0.8547%	7.080 usd	7.020	+0.0600	659,485	7.150	6.690	7.020	9.750	5.150	63,163,460						
chron	pq	+0.8547%	7.080 usd	7.020	+0.0600	659,485	7.150	6.690	7.020	9.750	5.150	63,163,460						
cio-com	pq	+0.85%	7.080 usd	7.020	+0.0600	659,485	7.150	6.690	7.020	9.750	5.150	63,163,460	32.18	447m				
cnn-money	pq	+0.85%today&rsquo;s change	7.08data as of 4:02pm et	7.02	+0.06	647,534	7.15	6.69	7.02				32.2	$447.2m				
easystockalterts	pq	0.85%	7.08	7.02	+0.06	659485	7.15	6.69	7.02	9.75	5.15		32.18				0.22	
eresearch-fidelity-com	pq	0.85%	7.0800	7.0200	0.0600	659,485	7.1500	6.6900	7.0200	9.7500	5.1500	63,163,000	31.91	$443.40m				
finance-abc7-com	pq	+0.8547%	7.080 usd	7.020	+0.0600	659,485	7.150	6.690	7.020	9.750	5.150	63,163,460						
finance-abc7chicago-com	pq	+0.8547%	7.080 usd	7.020	+0.0600	659,485	7.150	6.690	7.020	9.750	5.150	63,163,460						
financial-content	pq	+0.8547%	7.080 usd	7.020	+0.0600	659,485	7.150	6.690	7.020	9.750	5.150	63,163,460						
finapps-forbes-com	pq	0.9%	$7.08	7.02	0.06	659,485	7.15	6.69	7.02	9.75	5.15	63 mil	32.2	447 mil	0.0	0.00	0.22	
finviz	pq	0.85%	7.08			659,485			7.02	-27.38%	37.48%	63.16m	36.95	443.38m			0.19	
fool	pq	+0.85%	$7.08	$7.02	0.06	650,034	$7.15	$6.69	$7.02	$9.75	$5.15		31.20	$447.20m				
foxbusiness	pq		$7.08		+0.06	659,685			$7.02									
google-finance	pq	(0.85%)	7.08	7.02	+0.06	659,485.00	7.15	6.69		9.75	5.15	63.16m	36.94	447.20m			0.19	
howthemarketworks	pq	0.855%	7.08	7.02	0.06	650,034	7.15	6.69	7.02									
hpcwire	pq	+0.8547%	7.080 usd	7.020	+0.0600	659,485	7.150	6.690	7.020	9.750	5.150	63,163,460						
insidestocks	pq	+0.85%	7.08	7.02	+0.06	650034	7.15	6.69					price earnings ratio: 32.18					
investopedia	pq	+0.85 %	$7.08	7.02	+0.06				7.02									
investorguide	pq	+0.85%	7.08	7.02	+0.06		7.15	6.69		9.75	5.15		36.37	447.2m			0.193	
marketintellisearch	pq	0.85 %	$7.08	$7.02	0.06	641.50k	$7.15	$6.69	$7.02			63.16m	36.95	0.44b	0.0 %		0.19	
marketwatch	pq	+0.85%	$7.08	open: 7.02	+0.06	11,951	$7.15	$6.69	$7.02	$9.75	$5.15		31.49	$444.20m			0.22	
minyanville	pq	+0.8547%	7.080 usd	7.020	+0.0600	659,485	7.150	6.690	7.020	9.750	5.150	63,163,460						
msn-money	pq	+0.85%	7.08	7.02	+0.06	659,485	7.15	6.69	7.02	9.75	5.15	63.16 mil	30.78	443.41 mil			0.19	
nasdaq-com	pq	0.85%	$ 7.08		0.06	659,485	$ 7.15	$ 6.69	$ 7.02	$ 9.75	$ 5.15	63,163,000	32.18	$ 447,194,040			$ 0.22	
optimum	pq	+0.85%	7.08 ( 4:15 pm edt)	7.02	+0.06	650,034	7.15	6.69	7.02	9.75	5.15	63.16m	32.2	447.2m			0.22	
paidcontent	pq	+0.8547%	7.080 usd	7.020	+0.0600	659,485	7.150	6.690	7.020	9.750	5.150	63,163,460						
pc-quote	pq	0.85%	7.08	7.02	0.06	659,685	7.15	6.69	7.02	9.75	5.15	62,627,726	30.52174	443,404,000				
personal-wealth-biz	pq	+0.85%	7.08	7.02		659,685	7.15	6.69	7.02	9.75	5.15		36.37			0.00	0.193	
predictwallstreet	pq	+0.85%	7.08		+0.06	659,485												
raymond-james	pq	0.85	7.08	7.02	0.06	659,485	7.15	6.69	7.08	9.75	5.15		32.18				0.22	
renewable-energy-world	pq	+0.8547%	7.080 usd	7.020	+0.0600	659,485	7.150	6.690	7.020	9.750	5.150	63,163,460						
screamingmedia	pq	+0.85%	$	open: 7.02	+0.06	11,951	$7.15	$6.69	$7.02	$9.75	$5.15		31.49	$444.20m			0.22	
scroli	pq	%	pq			0												
simple-stock-quotes	pq	+0.85%	last trade: 7.08		change: 0.060								p/e ratio: 36.37					
smartmoney	pq	(0.85%)	7.08	$7.02	0.06	659,485	$7.15	$6.69	$7.02	$9.75	$5.15			443,400	0.00%	$0.00		
stocknod	pq	+0.8547%	7.080 usd	7.020	+0.0600	659,485	7.150	6.690	7.020	9.750	5.150	63,163,460						
stockpickr	pq	0.85%	$7.08 0.06 | 0.85%	6.95	0.06	659.49k	7.15	6.69	7.02	9.75	5.15							
stocksmart	pq	.0 %	$7.815	7.44	0	96,563	8.05	7.73										
stocktwits	pq	0.64%	7.07		+0.04													
streetinsider-com	pq	0.85%	7.08	$7.02	+0.06	659,485	$7.15	$6.69	$7.02	$9.75	$5.15		32.18				$0.22	
thecramerreport	pq		7.08	7.02	+0.06	659485	7.15	6.69										
thestree	pq	0.85%	$7.08	7.02	0.06	659485	7.15	6.69	7.02	-9.75	5.15	6.316346e7		4.3393297e8				
tickerspy	pq	0.85%	$7.08	7.02	+0.06	659,485	7.15	6.69	7.02	9.75	5.15		30.5	434.0m	0.00%	$0.00		
tmx-quotemedia	pq	0.85%	7.080	7.020	0.060	659,685	7.150	6.690	7.020	9.750	5.150	63,163,460	31.90	447,197,297			0.22	
updown	pq	0.85%	$7.08	$7.02	$0.06	647,534	$7.15	$6.69	$7.02	$9.75	$5.15	63.16b	30.48	$443m			0.23	
wallstreetsurvivor	pq	0.85%	7.08	7.02	0.06	650,034	7.15	6.69		9.75	5.15		31.90	$443m			0.66	
yahoo-finance	pq	0.85%	7.08	7.02	0.06	659,485	7.15	6.69	7.02	9.75	5.15		36.68	447.19m			0.19	
ycharts-com	pq	+0.64%	7.07		+0.04					9.75	5.15		30.72	446.58m	0.00%		0.23	
zacks	pq	(0.85%)	7.08		0.06	vol.  659,485	7.15	6.69		9.75	5.15		20.65	443.40 m	0.00	0.00	.34	
advfn	fosl	3.60	121.96	117.51	4.24	581650	122.0	117.51										
barchart	fosl	+3.60%	121.96	117.51	+4.24	581,650	122.00	117.51	117.72	122.00	35.49		28.35	$7.81 b			+4.12	
barrons	fosl	3.60%	121.96	117.51	+4.24	581,450	122.00	117.51				67.69 million		$8.26 billion	fosl has not issued dividends in more than 1 year.			
bloomberg	fosl	3.602%	121.960	117.510	4.240	581,650	122.000	117.510		122.00	33.86	63.272mil	29.602	7,716.639mil			4.120	
boston-com	fosl	+3.602%	121.96 usd	117.51	+4.240	581,650	122.00	117.51	117.72	119.45	33.86	63,271,887						
bostonmerchant	fosl	+3.602%	121.96 usd	117.51	+4.240	581,650	122.00	117.51	117.72	119.45	33.86	63,271,887						
business-insider	fosl	+3.602%	121.96 usd	117.51	+4.240	581,650	122.00	117.51	117.72	119.45	33.86	63,271,887						
chron	fosl	+3.602%	121.96 usd	117.51	+4.240	581,650	122.00	117.51	117.72	119.45	33.86	63,271,887						
cio-com	fosl	+3.60%	121.96 usd	117.51	+4.240	581,650	122.00	117.51	117.72	119.45	33.86	63,271,887	29.75	8b				
cnn-money	fosl	+3.60%	121.96	117.51	+4.24	581,450	122.00	117.51	117.72				32.4	$7.8b				
easystockalterts	fosl	3.61%	121.96	117.51	+4.24	581650	122.00	117.51	117.72	119.46	33.86		29.75				4.10	
eresearch-fidelity-com	fosl	3.60%	121.9600	117.5100	4.2400	581,650	122.0000	117.5100	117.7200	119.4550	33.8600	63,272,000	28.57	$7.45b				
finance-abc7-com	fosl	+3.602%	121.96 usd	117.51	+4.240	581,650	122.00	117.51	117.72	119.45	33.86	63,271,887						
finance-abc7chicago-com	fosl	+3.602%	121.96 usd	117.51	+4.240	581,650	122.00	117.51	117.72	119.45	33.86	63,271,887						
financial-content	fosl	+3.602%	121.96 usd	117.51	+4.240	581,650	122.00	117.51	117.72	119.45	33.86	63,271,887						
finapps-forbes-com	fosl	3.6%	$121.96	117.51	4.24	581,650	122.00	117.51	117.72	119.45	33.86	63 mil	29.6	8 bil	0.0	0.00	4.12	
finviz	fosl	3.60%	121.96			581,650			117.72	2.09%	260.19%	63.27m	29.60	7.72b			4.12	
fool	fosl	+3.60%	$121.96	$117.51	4.24	581,450	$122.00	$117.51	$117.72	$119.46	$33.86		28.50	$7.72b				
foxbusiness	fosl		$121.96		+4.24	581,650			$117.72									
google-finance	fosl	(3.60%)	121.96	117.51	+4.24	581,650.00	122.00	117.51		122.00	33.86	63.27m	29.60	7.72b			4.12	
howthemarketworks	fosl	3.602%	121.96	117.51	4.24	580,979	122	117.51	117.72									
hpcwire	fosl	+3.602%	121.96 usd	117.51	+4.240	581,650	122.00	117.51	117.72	119.45	33.86	63,271,887						
insidestocks	fosl	+3.60%	121.96	117.51	+4.24	581650	122.00	117.51					price earnings ratio: 31.27					
investopedia	fosl	+3.60 %	$121.96	117.51	+4.24				117.72									
investorguide	fosl	+3.60%	121.96	118.63	+4.24		122.00	117.51		119.46	33.85		28.65	7.717b			4.109	
marketintellisearch	fosl	3.6 %	$121.96	$118.63	4.24	571.50k	$121.99	$117.51	$117.72			63.27m	28.57	7.45b	0.0 %		4.12	
marketwatch	fosl	+3.60%	$121.96	open: 117.51	+4.24	3,850	$122.00	$117.51	$117.72	$122.00	$35.49		143.50	$8.26b			0.85	
minyanville	fosl	+3.602%	121.96 usd	117.51	+4.240	581,650	122.00	117.51	117.72	119.45	33.86	63,271,887						
msn-money	fosl	+3.60%	121.96	117.51	+4.24	581,650	122.00	117.51	117.72	119.46	33.86	63.27 mil	29.75	7.45 bil			4.12	
nasdaq-com	fosl	3.6%	$ 121.96	$ 118.63	4.24	581,650	$ 122	$ 117.51	$ 117.72	$ 119.455	$ 33.86	63,272,000	29.6	$ 7,716,653,120			$ 4.12	
optimum	fosl	+3.60%	121.96 ( 4:30 pm edt)	117.51	+4.24	581,650	122.00	117.51	117.72	119.45	33.86	63.27m	29.7	7.7b			4.10	
paidcontent	fosl	+3.602%	121.96 usd	117.51	+4.240	581,650	122.00	117.51	117.72	119.45	33.86	63,271,887						
pc-quote	fosl	3.60%	121.96	117.51	4.24	581,650	122.0	117.51	117.72	119.46	33.86	61,072,319	28.7122	7,448,380,000				
personal-wealth-biz	fosl	+3.60%	121.96	118.63		581,650	122.00	117.51	117.72	119.46	33.85		28.65			0.00	4.109	
predictwallstreet	fosl	+3.60%	121.96		+4.24	581,650												
raymond-james	fosl	3.60	121.96	117.51	4.24	581,650	122.00	117.51	121.96	119.46	33.86		29.18				4.18	
renewable-energy-world	fosl	+3.602%	121.96 usd	117.51	+4.240	581,650	122.00	117.51	117.72	119.45	33.86	63,271,887						
screamingmedia	fosl	+3.60%	$	open: 117.51	+4.24	3,850	$122.00	$117.51	$117.72	$122.00	$35.49		143.50	$8.26b			0.85	
scroli	fosl	%	fosl			0												
simple-stock-quotes	fosl	+3.60%	last trade: 121.96		change: 4.240								p/e ratio: 28.65					
smartmoney	fosl	(3.60%)	121.96	$117.51	4.24	581,650	$122.00	$117.51	$117.72	$119.46	$33.86			7,448,400	0.00%	$0.00		
stocknod	fosl	+3.602%	121.96 usd	117.51	+4.240	581,650	122.00	117.51	117.72	119.45	33.86	63,271,887						
stockpickr	fosl	3.60%	$121.96 4.24 | 3.60%	117.51	4.24	581.45k	122.00	117.51	117.72	119.46	33.86							
stocksmart	fosl	.0 %	$102.1	71.95	0	49,827	106.17	101.89										
stocktwits	fosl	3.58%	121.94		+4.22													
streetinsider-com	fosl	3.60%	121.96	$117.51	+4.24	581,650	$122.00	$117.51	$117.72	$119.46	$33.86		29.75				$4.10	
thecramerreport	fosl		121.96	118.63	+4.24	581650	122.00	117.51										
thestree	fosl	3.6%	$121.96	117.51	4.24	581450	122.0	117.51	117.72	-119.46	33.86	6.3271887e7		7.391421839e9				
tickerspy	fosl	3.60%	$121.96	117.51	+4.24	581,650	122.00	117.51	117.72	119.45	33.86		28.7	7.4b	0.00%	$0.00		
tmx-quotemedia	fosl	3.60%	121.960	117.510	4.240	581,650	122.000	117.510	117.720	119.455	33.860	63,271,887	28.70	7,716,639,339			4.10	
updown	fosl	3.60%	$121.96	$118.63	$4.24	577,069	$122.00	$117.51	$117.72	$119.46	$33.86	63.27b	28.23	$7.44b			4.17	
wallstreetsurvivor	fosl	3.60%	121.96	117.51	4.24	580,979	122.00	117.51		119.46	33.86		28.70	$7b			3.77	
yahoo-finance	fosl	3.60%	121.96	118.63	4.24	581,650	122.00	117.51	117.72	122.00	33.86		29.68	7.72b			4.11	
ycharts-com	fosl	+3.58%	121.94		+4.22					119.45	33.86		29.74	7.81b	0.00%		4.10	
zacks	fosl	(3.60%)	121.96		4.24	vol.  581,650	122.00	117.51		122.00	33.86		28.57	7.45 b	0.00	0.00	4.12	
advfn	mho	1.96	12.5	12.13	0.24	94373	12.65	11.97										
barchart	mho	+1.96%	12.50	12.13	+0.24	94,373	12.65	11.97	12.26	17.50	8.85		0.00	$233.00 m			-1.89	
barrons	mho	1.96%	12.50	12.13	+0.24	90,890	12.65	11.97				18.52 million		$224.33 million	mho has not issued dividends in more than 1 year.	$0.02		
bloomberg	mho	1.958%	12.500	12.130	0.240	94,373	12.650	11.970		17.50	8.85	18.710mil		233.876mil			-0.900	
boston-com	mho	+1.958%	12.50 usd	12.13	+0.2400	94,373	12.65	11.97	12.26	17.50	8.850	18,710,100						
bostonmerchant	mho	+1.958%	12.50 usd	12.13	+0.2400	94,373	12.65	11.97	12.26	17.50	8.850	18,710,100						
business-insider	mho	+1.958%	12.50 usd	12.13	+0.2400	94,373	12.65	11.97	12.26	17.50	8.850	18,710,100						
chron	mho	+1.958%	12.50 usd	12.13	+0.2400	94,373	12.65	11.97	12.26	17.50	8.850	18,710,100						
cio-com	mho	+1.96%	12.50 usd	12.13	+0.2400	94,373	12.65	11.97	12.26	17.50	8.850	18,710,100		234m				
cnn-money	mho	+1.96%	12.50	12.09	+0.24	94,373	12.65	11.97	12.26				nm	$233.9m				
easystockalterts	mho	1.98%	12.50	12.13	+0.24	94373	12.65	11.97	12.26	17.50	8.85						-1.89	
eresearch-fidelity-com	mho	1.96%	12.5000	12.1300	0.2400	94,373	12.6500	11.9700	12.2600	17.5000	8.8500	18,710,000	nm	$229.38m				
finance-abc7-com	mho	+1.958%	12.50 usd	12.13	+0.2400	94,373	12.65	11.97	12.26	17.50	8.850	18,710,100						
finance-abc7chicago-com	mho	+1.958%	12.50 usd	12.13	+0.2400	94,373	12.65	11.97	12.26	17.50	8.850	18,710,100						
financial-content	mho	+1.958%	12.50 usd	12.13	+0.2400	94,373	12.65	11.97	12.26	17.50	8.850	18,710,100						
finapps-forbes-com	mho	2.0%	$12.50	12.13	0.24	94,373	12.65	11.97	12.26	17.50	8.85	19 mil		234 mil	0.0	0.00	-1.89	
finviz	mho	1.96%	12.50			93,638			12.26	-28.57%	41.24%	18.71m		233.88m			-1.88	
fool	mho	+1.96%	$12.50	$12.13	0.24	93,518	$12.65	$11.97	$12.26	$17.50	$8.85		0.00	$233.88m	0.60%	0.05		
foxbusiness	mho		$12.50		+0.24	94,373			$12.26									
google-finance	mho	(1.96%)	12.50	12.13	+0.24	94,373.00	12.65	11.97		17.50	8.85	18.71m		233.88m			-1.88	
howthemarketworks	mho	1.958%	12.5	12.13	0.24	90,890	12.65	11.97	12.26									
hpcwire	mho	+1.958%	12.50 usd	12.13	+0.2400	94,373	12.65	11.97	12.26	17.50	8.850	18,710,100						
insidestocks	mho	+1.96%	12.50	12.13	+0.24	90890	12.65	11.97										
investopedia	mho	+1.96 %	$12.50	12.13	+0.24				12.26									
investorguide	mho	+1.96%	12.50	12.14	+0.24		12.65	11.97		17.50	8.85			233.9m			-1.892	
marketintellisearch	mho	1.96 %	$12.50	$12.14	0.24	79.90k	$12.65	$11.97	$12.26			18.71m	0.00	0.23b	0.0 %		-1.88	
marketwatch	mho	+1.96%	$12.50	open: 12.13	+0.24	3,363	$12.65	$11.97	$12.26	$17.50	$8.94			$224.33m				
minyanville	mho	+1.958%	12.50 usd	12.13	+0.2400	94,373	12.65	11.97	12.26	17.50	8.850	18,710,100						
msn-money	mho	+1.96%	12.50	12.13	+0.24	94,373	12.65	11.97	12.26	17.50	8.85	18.71 mil	-6.61	229.39 mil			-1.88	
nasdaq-com	mho	1.96%	$ 12.50		0.24	94,373	$ 12.65	$ 11.97	$ 12.26	$ 17.50	$ 8.85	18,710,000		$ 233,875,000	0.82 %	$0.100000	$ -1.89	
optimum	mho	+1.96%	12.50 ( 4:15 pm edt)	12.13	+0.24	94,373	12.65	11.97	12.26	17.50	8.85	18.71m		233.9m	0.80	0.10	-1.89	
paidcontent	mho	+1.958%	12.50 usd	12.13	+0.2400	94,373	12.65	11.97	12.26	17.50	8.850	18,710,100						
pc-quote	mho	1.96%	12.5	12.13	0.24	94,373	12.65	11.97	12.26	17.50	8.85	18,350,768	-6.48677	229,385,000		0.025		
personal-wealth-biz	mho	+1.96%	12.50	12.14		94,373	12.65	11.97	12.26	17.50	8.85					0.00	-1.892	
predictwallstreet	mho	+1.96%	12.50		+0.24	94,373												
raymond-james	mho	1.96	12.50	12.13	0.24	94,373	12.65	11.97	12.50	17.50	8.85						-1.89	
renewable-energy-world	mho	+1.958%	12.50 usd	12.13	+0.2400	94,373	12.65	11.97	12.26	17.50	8.850	18,710,100						
screamingmedia	mho	+1.96%	$	open: 12.13	+0.24	3,363	$12.65	$11.97	$12.26	$17.50	$8.94			$224.33m				
scroli	mho	%	mho			0												
simple-stock-quotes	mho	+1.96%	last trade: 12.50		change: 0.240													
smartmoney	mho	(1.96%)	12.50	$12.13	0.24	94,373	$12.65	$11.97	$12.26	$17.50	$8.85			229,400	0.00%	$0.03		
stocknod	mho	+1.958%	12.50 usd	12.13	+0.2400	94,373	12.65	11.97	12.26	17.50	8.850	18,710,100						
stockpickr	mho	1.96%	$12.50 0.24 | 1.96%	12.13	0.24	93.52k	12.65	11.97	12.26	17.50	8.85							
stocksmart	mho	.0 %	$11.9	15.94	0	7,853	12.42	11.89										
stocktwits	mho	1.79%	12.48		+0.22													
streetinsider-com	mho	1.96%	12.50	$12.13	+0.24	94,373	$12.65	$11.97	$12.26	$17.50	$8.85						$-1.89	
thecramerreport	mho		12.50	12.14	+0.24	94373	12.65	11.97										
thestree	mho	1.96%	$12.5	12.13	0.24	93518	12.65	11.97	12.26	-17.5	8.85	1.87101e7		2.24334099e8				
tickerspy	mho	1.96%	$12.50	12.13	+0.24	94,373	12.65	11.97	12.26	17.50	8.85		-6.5	229.3m	0.00%	$0.03		
tmx-quotemedia	mho	1.96%	12.500	12.130	0.240	94,373	12.650	11.970	12.260	17.500	8.850	18,710,100		233,876,250			-1.89	
updown	mho	1.96%	$12.50	$12.13	$0.24	90,890	$12.65	$11.97	$12.26	$17.50	$8.85	18.71b		$229m			-1.89	
wallstreetsurvivor	mho	1.96%	12.50	12.13	0.24	90,890	12.65	11.97		17.50	8.85			$229m			-1.42	
yahoo-finance	mho	1.96%	12.50	12.14	0.24	94,373	12.65	11.97	12.26	17.50	8.85			233.88m			-1.89	
ycharts-com	mho	+1.79%	12.48		+0.22					17.50	8.85			232.63m	0.00%		-1.89	
zacks	mho	(1.96%)	12.50		0.24	vol.  94,373	12.65	11.97		17.50	8.85			229.38 m	0.00	0.00	-1.12	
advfn	amat	2.15	13.29	13.01	0.28	11620332	13.31	12.88										
barchart	amat	+2.15%	13.29	13.01	+0.28	10,997,630	13.31	12.88	13.01	16.83	10.11		9.98	$17.53 b	2.53%	$0.32	+1.19	
barrons	amat	2.15%	13.29	13.01	+0.28	11.614m	13.31	12.88				1.35 billion		$16.70 billion	2.41%	$0.08		
bloomberg	amat	2.152%	13.290	13.010	0.280	11,620,332	13.310	12.880		16.93	10.27	1,318.250mil	10.540	17,499.770mil	2.185	0.080 regular cash	1.260	
boston-com	amat	+2.152%	13.29 usd	13.01	+0.2800	11,567,978	13.31	12.88	13.01	16.93	10.27	1,318,250,161						
bostonmerchant	amat	+2.152%	13.29 usd	13.01	+0.2800	11,567,978	13.31	12.88	13.01	16.93	10.27	1,318,250,161						
business-insider	amat	+2.152%	13.29 usd	13.01	+0.2800	11,567,978	13.31	12.88	13.01	16.93	10.27	1,318,250,161						
chron	amat	+2.152%	13.29 usd	13.01	+0.2800	11,567,978	13.31	12.88	13.01	16.93	10.27	1,318,250,161						
cio-com	amat	+2.15%	13.29 usd	13.01	+0.2800	11,567,978	13.31	12.88	13.01	16.93	10.27	1,318,250,161	11.17	18b	2.6	0.32		
cnn-money	amat	+2.15%	13.29	13.01	+0.28	11,614,432	13.31	12.88	13.01				11.2	$17.5b	2.41%			
easystockalterts	amat	2.15%	13.29	13.01	+0.28	10961276	13.31	12.88	13.01	16.93	10.27		11.17				1.19	
eresearch-fidelity-com	amat	2.15%	13.2900	13.0100	0.2800	11,620,332	13.3100	12.8800	13.0100	16.9300	10.2700	1,318,250,000	10.93	$17.15b	2.46%	$0.080000		
finance-abc7-com	amat	+2.152%	13.29 usd	13.01	+0.2800	11,567,978	13.31	12.88	13.01	16.93	10.27	1,318,250,161						
finance-abc7chicago-com	amat	+2.152%	13.29 usd	13.01	+0.2800	11,567,978	13.31	12.88	13.01	16.93	10.27	1,318,250,161						
financial-content	amat	+2.152%	13.29 usd	13.01	+0.2800	11,567,978	13.31	12.88	13.01	16.93	10.27	1,318,250,161						
finapps-forbes-com	amat	2.2%	$13.29	13.01	0.28	11,620,332	13.31	12.88	13.01	16.93	10.27	1.32 bil	11.2	18 bil	2.4	0.32	1.19	
finviz	amat	2.23%	13.30			11,590,526			13.01	-20.97%	31.53%	1.32b	10.93	17.15b		0.32	1.19	
fool	amat	+2.00%	$13.27	$13.01	0.26	10,041,782	$13.31	$12.88	$13.01	$16.93	$10.27		10.60	$17.49b	2.00%	0.32		
foxbusiness	amat		$13.29		+0.28	11,622,336			$13.01									
google-finance	amat	(2.15%)	13.29	13.01	+0.28	11.62m	13.31	12.88		16.93	10.27	1.32b	11.20	17.52b	2.41	0.08	1.19	
howthemarketworks	amat	2.152%	13.29	13.01	0.28	11,567,978	13.31	12.88	13.01									
hpcwire	amat	+2.152%	13.29 usd	13.01	+0.2800	11,567,978	13.31	12.88	13.01	16.93	10.27	1,318,250,161						
insidestocks	amat	+2.00%	13.27	13.01	+0.26	9075377	13.31	12.88					price earnings ratio: 10.45					
investopedia	amat	+2.04 %	$13.28	13.01	+0.26				13.01									
investorguide	amat	+2.15%	13.29	13.04	+0.28		13.31	12.88		16.93	10.27		10.94	17.520b			1.189	
marketintellisearch	amat	2.23 %	$13.30	$13.01	0.29	11463.00k	$13.31	$12.88	$13.01			1318.25m	10.93	17.15b	2.46 %		1.19	
marketwatch	amat	+2.15%	$13.30	open: 13.01	+0.28	33,078	$13.31	$12.88	$13.01	$16.93	$10.27		11.17	$16.70b	2.41%	0.08	1.19	
minyanville	amat	+2.152%	13.29 usd	13.01	+0.2800	11,567,978	13.31	12.88	13.01	16.93	10.27	1,318,250,161						
msn-money	amat	+2.15%	13.29	13.01	+0.28	11.62 mil	13.31	12.88	13.01	16.93	10.27	1.32 bil	11.17	17.15 bil	2.46%	0.32	1.19	
nasdaq-com	amat	2.15%	$ 13.29	$ 13.01	0.28	11,620,332	$ 13.31	$ 12.88	$ 13.01	$ 16.93	$ 10.27	1,318,250,000	11.17	$ 17,519,542,500	2.46 %	$0.320000	$ 1.19	
optimum	amat	+2.00%	13.27 ( 3:55 pm edt)	13.01	+0.26	10,192,131	13.31	12.88	13.01	16.93	10.27	1.32b	11.2	17.5b	2.41	0.32	1.19	
paidcontent	amat	+2.152%	13.29 usd	13.01	+0.2800	11,567,978	13.31	12.88	13.01	16.93	10.27	1,318,250,161						
pc-quote	amat	2.15%	13.29	13.01	0.28	11,648,293	13.31	12.88	13.01	16.93	10.27	1,290,476,448	10.93277	17,150,432,000		0.08		
personal-wealth-biz	amat	+2.15%	13.29	13.04		11,617,900	13.31	12.88	13.01	16.93	10.27		10.94		2.23	0.29	1.189	
predictwallstreet	amat	+2.15%	13.29		+0.28	11,620,332												
raymond-james	amat	2.15	13.29	13.01	0.28	11,620,332	13.31	12.88	13.29	16.93	10.27		11.17				1.19	
renewable-energy-world	amat	+2.152%	13.29 usd	13.01	+0.2800	11,567,978	13.31	12.88	13.01	16.93	10.27	1,318,250,161						
screamingmedia	amat	+2.15%	$	open: 13.01	+0.28	33,078	$13.31	$12.88	$13.01	$16.93	$10.27		11.17	$16.70b	2.41%	0.08	1.19	
scroli	amat	2.15%	amat 13.29	13.01	0.28	9,821,103	13.31	12.88	13.01	16.93	10.27		11.20				1.19	
simple-stock-quotes	amat	+2.15%	last trade: 13.29		change: 0.280								p/e ratio: 10.94					
smartmoney	amat	(2.15%)	13.29	$13.01	0.28	11,620,332	$13.31	$12.88	$13.01	$16.93	$10.27			17,150,400	2.46%	$0.08		
stocknod	amat	+2.152%	13.29 usd	13.01	+0.2800	11,567,978	13.31	12.88	13.01	16.93	10.27	1,318,250,161						
stockpickr	amat	2.15%	$13.29 0.28 | 2.15%	13.01	0.28	11.61m	13.31	12.88	13.01	16.93	10.27							
stocksmart	amat	.0 %	$13.085	14.13	0	4,883,885	13.735	13.08										
stocktwits	amat	2.15%	13.29		+0.28													
streetinsider-com	amat	2.15%	13.29	$13.01	+0.28	10,961,276	$13.31	$12.88	$13.01	$16.93	$10.27		11.17				$1.19	
thecramerreport	amat		13.29	13.04	+0.28	11615896	13.31	12.88										
thestree	amat	2.15%	$13.29	13.01	0.28	11614232	13.31	12.88	13.01	-16.93	10.27	1.318250161e9		1.670222954e10				
tickerspy	amat	2.15%	$13.29	13.01	+0.28	11,614,432	13.31	12.88	13.01	16.93	10.27		10.9	17.1b	2.46%	$0.08		
tmx-quotemedia	amat	2.15%	13.290	13.010	0.280	11,593,311	13.310	12.880	13.010	16.930	10.270	1,318,250,161	10.90	17,519,544,640	2.460	0.080 usd	1.19	
updown	amat	2.15%	$13.29	$13.01	$0.28	11,614,232	$13.31	$12.88	$13.01	$16.93	$10.27	1318.25b	10.91	$17.15b			1.19	
wallstreetsurvivor	amat	2.15%	13.29	13.01	0.28	11,567,978	13.31	12.88		16.93	10.27		10.90	$17b	2.50%	0.26 -	0.70	
yahoo-finance	amat	2.15%	13.29	13.04	0.28	11,615,896	13.31	12.88	13.01	16.93	10.27		11.18	17.52b	2.50%	0.32	1.19	
ycharts-com	amat	+2.15%	13.29		+0.28					16.93	10.27		11.17	17.53b	2.45%		1.19	
zacks	amat	(2.15%)	13.29		0.28	vol.  11,620,332	13.31	12.88		16.93	10.27		10.24	17.17 b	2.46	0.32	1.27	
advfn	tal	2.14	35.27	34.64	0.74	328510	35.46	34.59										
barchart	tal	+2.14%	35.27	34.64	+0.74	328,510	35.46	34.59	34.53	37.88	19.77		12.41	$1.09 b	5.92%	$2.00	+2.73	
barrons	tal	2.14%	35.27	34.64	+0.74	325,160	35.46	34.59				30.72 million		$1.13 billion	5.67%	$0.5		
bloomberg	tal	2.143%	35.270	34.640	0.740	328,510	35.460	34.590		38.45	20.94	33.373mil	16.795	1,177.051mil	4.823	0.500 regular cash	2.100	
boston-com	tal	+2.143%	35.27 usd	34.64	+0.7400	328,510	35.46	34.59	34.53	38.45	20.94	33,372,575						
bostonmerchant	tal	+2.143%	35.27 usd	34.64	+0.7400	328,510	35.46	34.59	34.53	38.45	20.94	33,372,575						
business-insider	tal	+2.143%	35.27 usd	34.64	+0.7400	328,510	35.46	34.59	34.53	38.45	20.94	33,372,575						
chron	tal	+2.143%	35.27 usd	34.64	+0.7400	328,510	35.46	34.59	34.53	38.45	20.94	33,372,575						
cio-com	tal	+2.14%	35.27 usd	34.64	+0.7400	328,510	35.46	34.59	34.53	38.45	20.94	33,372,575	12.92	1b	6.1	2		
cnn-money	tal	+2.14%	35.27	34.64	+0.74	327,725	35.46	34.59	34.53				12.9	$1.2b	5.67%			
easystockalterts	tal	2.14%	35.27	34.64	+0.74	328510	35.46	34.59	34.53	38.45	20.94		12.92				2.73	
eresearch-fidelity-com	tal	2.14%	35.2700	34.6400	0.7400	328,510	35.4600	34.5900	34.5300	38.4500	20.9400	33,373,000	12.65	$1.15b	5.79%	$0.500000		
finance-abc7-com	tal	+2.143%	35.27 usd	34.64	+0.7400	328,510	35.46	34.59	34.53	38.45	20.94	33,372,575						
finance-abc7chicago-com	tal	+2.143%	35.27 usd	34.64	+0.7400	328,510	35.46	34.59	34.53	38.45	20.94	33,372,575						
financial-content	tal	+2.143%	35.27 usd	34.64	+0.7400	328,510	35.46	34.59	34.53	38.45	20.94	33,372,575						
finapps-forbes-com	tal	2.1%	$35.27	34.64	0.74	328,510	35.46	34.59	34.53	38.45	20.94	33 mil	12.9	1 bil	5.7	2.00	2.73	
finviz	tal	2.14%	35.27			327,725			34.53	-6.88%	78.39%	33.37m	12.92	1.18b		2.00	2.73	
fool	tal	+2.14%	$35.27	$34.64	0.74	327,725	$35.46	$34.59	$34.53	$38.45	$20.94		12.40	$1.18b	0.30%	2.00		
foxbusiness	tal		$35.27		+0.74	328,510			$34.53									
google-finance	tal	(2.14%)	35.27	34.64	+0.74	328,510.00	35.46	34.59		38.45	20.94	33.37m	12.90	1.18b	5.67	0.50	2.73	
howthemarketworks	tal	2.143%	35.27	34.64	0.74	325,160	35.46	34.59	34.53									
hpcwire	tal	+2.143%	35.27 usd	34.64	+0.7400	328,510	35.46	34.59	34.53	38.45	20.94	33,372,575						
insidestocks	tal	+2.14%	35.27	34.64	+0.74	325160	35.46	34.59					price earnings ratio: 12.97					
investopedia	tal	+2.14 %	$35.27	34.64	+0.74				34.53									
investorguide	tal	+2.14%	35.27	34.64	+0.74		35.46	34.59		38.45	20.94		12.60	1.177b			2.74	
marketintellisearch	tal	2.14 %	$35.27	$34.64	0.74	320.40k	$35.46	$34.59	$34.53			33.37m	12.65	1.15b	5.79 %		2.73	
marketwatch	tal	+2.14%	$35.27	open: 34.64	+0.74	3,350	$35.46	$34.59	$34.53	$38.45	$20.94		12.94	$1.13b	5.67%	0.50	2.73	
minyanville	tal	+2.143%	35.27 usd	34.64	+0.7400	328,510	35.46	34.59	34.53	38.45	20.94	33,372,575						
msn-money	tal	+2.14%	35.27	34.64	+0.74	328,510	35.46	34.59	34.53	38.45	20.94	33.37 mil	12.87	1.15 bil	5.79%	2.00	2.73	
nasdaq-com	tal	2.14%	$ 35.27		0.74	328,510	$ 35.46	$ 34.59	$ 34.53	$ 38.45	$ 20.94	33,373,000	12.92	$ 1,177,065,710	5.79 %	$2.000000	$ 2.73	
optimum	tal	+2.14%	35.27 ( 4:15 pm edt)	34.64	+0.74	327,725	35.46	34.59	34.53	38.45	20.94	33.37m	12.9	1.2b	5.67	2.00	2.73	
paidcontent	tal	+2.143%	35.27 usd	34.64	+0.7400	328,510	35.46	34.59	34.53	38.45	20.94	33,372,575						
pc-quote	tal	2.14%	35.27	34.64	0.74	328,510	35.46	34.59	34.53	38.45	20.94	32,672,804	12.60219	1,152,370,000		0.5		
personal-wealth-biz	tal	+2.14%	35.27	34.64		328,510	35.46	34.59	34.53	38.45	20.94		12.60		4.92	1.70	2.74	
predictwallstreet	tal	+2.14%	35.27		+0.74	328,510												
raymond-james	tal	2.14	35.27	34.64	0.74	328,510	35.46	34.59	35.27	38.45	20.94		12.73				2.77	
renewable-energy-world	tal	+2.143%	35.27 usd	34.64	+0.7400	328,510	35.46	34.59	34.53	38.45	20.94	33,372,575						
screamingmedia	tal	+2.14%	$	open: 34.64	+0.74	3,350	$35.46	$34.59	$34.53	$38.45	$20.94		12.94	$1.13b	5.67%	0.50	2.73	
scroli	tal	%	tal			0												
smartmoney	tal	(2.14%)	35.27	$34.64	0.74	328,510	$35.46	$34.59	$34.53	$38.45	$20.94			1,152,400	5.79%	$0.50		
stocknod	tal	+2.143%	35.27 usd	34.64	+0.7400	328,510	35.46	34.59	34.53	38.45	20.94	33,372,575						
stockpickr	tal	2.14%	$35.27 0.74 | 2.14%	34.59	0.74	327.73k	35.46	34.59	34.53	38.45	20.94							
stocksmart	tal	.0 %	$32.39	31.16	0	32,966	33.65	32.38										
stocktwits	tal	2.11%	35.26		+0.73													
streetinsider-com	tal	2.14%	35.27	$34.64	+0.74	328,510	$35.46	$34.59	$34.53	$38.45	$20.94		12.92				$2.73	
thecramerreport	tal		35.27	34.64	+0.74	328510	35.46	34.59										
thestree	tal	2.14%	$35.27	34.59	0.74	327725	35.46	34.59	34.53	-38.45	20.94	3.3372575e7		1.126658132e9				
tickerspy	tal	2.14%	$35.27	34.64	+0.74	328,510	35.46	34.59	34.53	38.45	20.94		12.6	1.0b	5.79%	$0.50		
tmx-quotemedia	tal	2.14%	35.270	34.640	0.740	328,510	35.460	34.590	34.530	38.450	20.940	33,372,575	12.60	1,177,050,720	5.792	0.500 usd	2.73	
updown	tal	2.14%	$35.27	$34.64	$0.74	325,160	$35.46	$34.59	$34.53	$38.45	$20.94	33.37b	12.46	$1.15b			2.77	
wallstreetsurvivor	tal	2.14%	35.27	34.64	0.74	325,160	35.46	34.59		38.45	20.94		12.60	$1b	5.80%	1.30 -	1.88	
yahoo-finance	tal	2.14%	35.27	34.64	0.74	328,510	35.46	34.59	34.53	38.45	20.94		12.87	1.18b	5.90%	2.00	2.74	
ycharts-com	tal	+2.14%	35.26		+0.74					38.45	20.94		12.87	1.09b	6.36%		2.74	
zacks	tal	(2.14%)	35.27		0.74	vol.  328,510	35.46	34.59		38.45	20.94		12.69	1.15 b	5.79	2.00	2.72	
advfn	mhr	0.00	6.76	6.76	0.0	2013541	6.76	6.58										
barchart	mhr	unch	6.76	6.76	unch	2,013,541	6.76	6.58	6.76	8.66	3.75		0.00	$516.80 m			-0.31	
barrons	mhr	0.00%	6.76	6.76	0.00	1.999m	6.76	6.58				63.92 million		$833.96 million	mhr has not issued dividends in more than 1 year.			
bloomberg	mhr		6.760	6.760		2,013,541	6.760	6.580		8.66	3.75	124.236mil		839.839mil			-0.490	
boston-com	mhr	0.00%	6.760 usd	6.760	+0.00	2,013,541	6.760	6.580	6.760	8.660	3.750	124,236,472						
bostonmerchant	mhr	0.00%	6.760 usd	6.760	+0.00	2,013,541	6.760	6.580	6.760	8.660	3.750	124,236,472						
business-insider	mhr	0.00%	6.760 usd	6.760	+0.00	2,013,541	6.760	6.580	6.760	8.660	3.750	124,236,472						
chron	mhr	0.00%	6.760 usd	6.760	+0.00	1,999,253	6.760	6.580	6.760	8.660	3.750	124,236,472						
cio-com	mhr	0.00%	6.760 usd	6.760	+0.00	1,999,253	6.760	6.580	6.760	8.660	3.750	124,236,472		840m				
cnn-money	mhr	0.00%today&rsquo;s change	6.76data as of 4:00pm et	6.76	0.00	1,979,353	6.76	6.58	6.76				nm	$839.8m				
easystockalterts	mhr	0.00%	6.76	6.76	+0.00	1999253	6.76	6.58	6.76	8.66	3.75						-0.43	
eresearch-fidelity-com	mhr	0.00%	6.7600	6.7600	0.0000	1,999,253	6.7600	6.5800	6.7600	8.6600	3.7500	124,471,000	nm	$841.42m				
finance-abc7-com	mhr	0.00%	6.760 usd	6.760	+0.00	1,999,253	6.760	6.580	6.760	8.660	3.750	124,236,472						
finance-abc7chicago-com	mhr	0.00%	6.760 usd	6.760	+0.00	1,999,253	6.760	6.580	6.760	8.660	3.750	124,236,472						
financial-content	mhr	0.00%	6.760 usd	6.760	+0.00	1,999,253	6.760	6.580	6.760	8.660	3.750	124,236,472						
finapps-forbes-com	mhr	0.0%	$6.76	6.76	0.00	1,999,253	6.76	6.58	6.76	8.66	3.75	124 mil		841 mil	0.0	0.00	-0.31	
finviz	mhr	0.00%	6.76			1,999,253			6.76	-21.94%	80.27%	124.47m		841.42m			-0.41	
fool	mhr	-0.30%	$6.76	$6.76	-0.02	1,999,253	$6.76	$6.58	$6.76	$8.66	$3.75		0.00	$839.84m		2.56		
foxbusiness	mhr		$6.76		0.00	2,013,541			$6.76									
google-finance	mhr	(0.00%)	6.76	6.76	0.00	2.00m	6.76	6.58		8.66	3.75	124.24m		839.84m			-0.41	
howthemarketworks	mhr	0%	6.76	6.76	0	1,999,253	6.76	6.58	6.76									
hpcwire	mhr	0.00%	6.760 usd	6.760	+0.00	2,013,541	6.760	6.580	6.760	8.660	3.750	124,236,472						
insidestocks	mhr	unch%	6.76	6.76		1999253	6.76	6.58										
investopedia	mhr		$6.76	6.76					6.76									
investorguide	mhr																	
marketintellisearch	mhr	0.0 %	$6.76	$6.76	0.00	1967.50k	$6.76	$6.58	$6.76			124.47m	0.00	0.84b	0.0 %		-0.41	
marketwatch	mhr	0.00%	$6.76	open: 6.76	0.00	34,188	$6.76	$6.58	$6.76	$8.66	$3.75			$833.96m				
minyanville	mhr	0.00%	6.760 usd	6.760	+0.00	1,999,253	6.760	6.580	6.760	8.660	3.750	124,236,472						
msn-money	mhr	-1.25%	6.76	6.76	-0.08	2 mil	6.76	6.58	6.76	8.66	3.75	124.47 mil	-16.10	841.43 mil			-0.29	
nasdaq-com	mhr		$ 6.76			1,999,253	$ 6.76	$ 6.58	$ 6.76	$ 8.66	$ 3.75	124,236,000		$ 839,835,360			$ -0.31	
optimum	mhr	-	6.76 ( 4:15 pm edt)	6.76	-	1,999,253	6.76	6.58	6.76	8.66	3.75	124.24m		839.8m			-0.43	
paidcontent	mhr	0.00%	6.760 usd	6.760	+0.00	1,999,253	6.760	6.580	6.760	8.660	3.750	124,236,472						
pc-quote	mhr	0.00%	6.76	6.76	0.00	2,013,541	6.76	6.58	6.76	8.66	3.75	124,471,006	-16.09524	841,424,000		0.2135		
personal-wealth-biz	mhr	0.00%	6.76	6.76		2,013,541	6.76	6.58	6.76	8.66	3.75					0.00	-0.312	
predictwallstreet	mhr	0.00%	6.76		0.00	1,999,253												
raymond-james	mhr	0.00	6.76	6.76	0.00	1,999,253	6.76	6.58	6.76	8.66	3.75						-0.43	
renewable-energy-world	mhr	0.00%	6.760 usd	6.760	+0.00	1,999,253	6.760	6.580	6.760	8.660	3.750	124,236,472						
screamingmedia	mhr	0.00%	$	open: 6.76	0.00	34,188	$6.76	$6.58	$6.76	$8.66	$3.75			$833.96m				
scroli	mhr	%	mhr			0												
simple-stock-quotes	mhr	0.00%	last trade: 6.76		change: 0.000													
smartmoney	mhr	(0.00%)	6.76	$6.76	0.00	2,013,541	$6.76	$6.58	$6.76	$8.66	$3.75			839,800	0.00%	$0.00		
stocknod	mhr	0.00%	6.760 usd	6.760	+0.00	2,013,541	6.760	6.580	6.760	8.660	3.750	124,236,472						
stockpickr	mhr	0.00%	$6.76 0.00 | 0.00%	6.76	0.00	2.00m	6.76	6.58	6.76	8.66	3.75							
stocksmart	mhr	.0 %	$6.855	7.58	0	219,345	7.34	6.855										
stocktwits	mhr	0.00%	6.76		0.00													
streetinsider-com	mhr	-0%	6.76	$6.76		1,999,253	$6.76	$6.58	$6.76	$8.66	$3.75						$-0.43	
thecramerreport	mhr		6.76	6.76	0.00	1999253	6.76	6.58										
thestree	mhr	0.0%	$6.76	6.76	0.0	1999253	6.76	6.58	6.76	-8.66	3.75	1.24236472e8		8.32384362e8				
tickerspy	mhr	0.00%	$6.76	6.76	0.00	1,999,253	6.76	6.58	6.76	8.66	3.75		-16.1	524.7m	10.25%	$0.21		
tmx-quotemedia	mhr	0.00%	6.760	6.760	0.00	2,013,541	6.760	6.580	6.760	8.660	3.750	124,236,472		839,838,551			-0.30	
updown	mhr	0.00%	$6.76	$6.76	$0.00	1,979,353	$6.76	$6.58	$6.76	$8.66	$3.75	124.23b		$840m			-0.31	
wallstreetsurvivor	mhr	0.00%	6.76	6.76	0.00	1,999,253	6.76	6.58		8.66	3.75			$840m			-0.25	
yahoo-finance	mhr	0.00%	6.76	6.76	0.00	1,999,253	6.76	6.58	6.76	8.66	3.75			839.84m			-0.31	
ycharts-com	mhr	+0.00%	6.76		+0.00					8.66	0.00			516.80m	0.00%		-0.31	
zacks	mhr		6.76			vol.  1,999,253	6.76	6.58		8.66	3.75			841.42 m	0.00	0.00	-.34	
advfn	tif	1.12	79.4	78.8	0.88	1617726	79.58	77.92										
barchart	tif	+1.12%	79.40	78.80	+0.88	1,617,726	79.58	77.92	78.52	79.58	35.17		24.92	$10.12 b	1.49%	$1.16	+3.00	
barrons	tif	1.12%	79.40	78.80	+0.88	1.616m	79.58	77.92				128.41 million		$9.93 billion	1.46%	$0.29		
bloomberg	tif	1.121%	79.400	78.800	0.880	1,617,726	79.580	77.920		79.58	35.81	127.713mil	25.449	10,140.420mil	1.311	0.290 regular cash	3.120	
boston-com	tif	+1.121%	79.40 usd	78.80	+0.8800	1,617,726	79.58	77.92	78.52	79.00	35.81	127,713,000						
bostonmerchant	tif	+1.121%	79.40 usd	78.80	+0.8800	1,617,726	79.58	77.92	78.52	79.00	35.81	127,713,000						
business-insider	tif	+1.121%	79.40 usd	78.80	+0.8800	1,617,726	79.58	77.92	78.52	79.00	35.81	127,713,000						
chron	tif	+1.121%	79.40 usd	78.80	+0.8800	1,617,726	79.58	77.92	78.52	79.00	35.81	127,713,000						
cio-com	tif	+1.12%	79.40 usd	78.80	+0.8800	1,617,726	79.58	77.92	78.52	79.00	35.81	127,713,000	26.47	10b	1.5	1.16		
cnn-money	tif	+1.12%	79.40	78.80	+0.88	1,611,512	79.58	77.92	78.52				26.5	$10.1b	1.46%			
easystockalterts	tif	1.12%	79.40	78.80	+0.88	1617726	79.58	77.92	78.52	79.00	35.81		26.47				3.00	
eresearch-fidelity-com	tif	1.12%	79.4000	78.8000	0.8800	1,617,726	79.5800	77.9200	78.5200	79.0000	35.8100	127,713,000	26.17	$10.03b	1.48%	$0.290000		
finance-abc7-com	tif	+1.121%	79.40 usd	78.80	+0.8800	1,617,726	79.58	77.92	78.52	79.00	35.81	127,713,000						
finance-abc7chicago-com	tif	+1.121%	79.40 usd	78.80	+0.8800	1,617,726	79.58	77.92	78.52	79.00	35.81	127,713,000						
financial-content	tif	+1.121%	79.40 usd	78.80	+0.8800	1,617,726	79.58	77.92	78.52	79.00	35.81	127,713,000						
finapps-forbes-com	tif	1.1%	$79.40	78.80	0.88	1,617,726	79.58	77.92	78.52	79.00	35.81	128 mil	26.5	10 bil	1.5	1.16	3.00	
finviz	tif	1.12%	79.40			1,617,726			78.52	0.51%	125.77%	127.71m	26.26	10.03b		1.16	2.99	
fool	tif	+1.12%	$79.40	$78.80	0.88	1,600,512	$79.58	$77.92	$78.52	$79.00	$35.81		25.90	$10.14b	1.60%	1.16		
foxbusiness	tif		$79.40		+0.88	1,617,726			$78.52									
google-finance	tif	(1.12%)	79.40	78.80	+0.88	1.62m	79.58	77.92		79.58	35.81	127.71m	26.54	10.14b	1.46	0.29	2.99	
howthemarketworks	tif	1.121%	79.4	78.8	0.88	1,615,612	79.58	77.92	78.52									
hpcwire	tif	+1.121%	79.40 usd	78.80	+0.8800	1,617,726	79.58	77.92	78.52	79.00	35.81	127,713,000						
insidestocks	tif	+1.12%	79.40	78.80	+0.88	1615612	79.58	77.92					price earnings ratio: 25.45					
investopedia	tif	+1.12 %	$79.40	78.80	+0.88				78.52									
investorguide	tif	+1.12%	79.40	78.80	+0.88		79.58	77.92		79.00	35.81		26.18	10.140b			2.999	
marketintellisearch	tif	1.12 %	$79.40	$78.80	0.88	1534.90k	$79.58	$77.92	$78.52			127.71m	26.26	10.03b	1.48 %		2.99	
marketwatch	tif	+1.12%	$79.19	open: 78.80	+0.88	20,077	$79.58	$77.92	$78.52	$79.58	$35.81		26.68	$9.93b	1.46%	0.29	2.98	
minyanville	tif	+1.121%	79.40 usd	78.80	+0.8800	1,617,726	79.58	77.92	78.52	79.00	35.81	127,713,000						
msn-money	tif	+1.12%	79.40	78.80	+0.88	1.62 mil	79.58	77.92	78.52	79.00	35.81	127.71 mil	26.12	10.03 bil	1.48%	1.16	2.99	
nasdaq-com	tif	1.12%	$ 79.40		0.88	1,617,726	$ 79.58	$ 77.92	$ 78.52	$ 79	$ 35.81	127,713,000	26.47	$ 10,140,412,200	1.48 %	$1.160000	$ 3	
optimum	tif	+1.12%	79.40 ( 4:15 pm edt)	78.80	+0.88	1,617,726	79.58	77.92	78.52	79.00	35.81	127.71m	26.5	10.1b	1.26	1.00	3.00	
paidcontent	tif	+1.121%	79.40 usd	78.80	+0.8800	1,617,726	79.58	77.92	78.52	79.00	35.81	127,713,000						
pc-quote	tif	1.12%	79.4	78.8	0.88	1,617,726	79.58	77.92	78.52	79.00	35.81	126,297,531	25.82895	10,028,024,000		0.29		
personal-wealth-biz	tif	+1.12%	79.40	78.80		1,617,726	79.58	77.92	78.52	79.00	35.81		26.18		1.32	1.04	2.999	
predictwallstreet	tif	+1.12%	79.40		+0.88	1,617,726												
raymond-james	tif	1.12	79.40	78.80	0.88	1,617,726	79.58	77.92	79.40	79.00	35.81		26.12				3.04	
renewable-energy-world	tif	+1.121%	79.40 usd	78.80	+0.8800	1,617,726	79.58	77.92	78.52	79.00	35.81	127,713,000						
screamingmedia	tif	+1.12%	$	open: 78.80	+0.88	20,077	$79.58	$77.92	$78.52	$79.58	$35.81		26.68	$9.93b	1.46%	0.29	2.98	
scroli	tif	1.12%	tif 79.40	78.80	0.88	1,439,339	79.58	77.92	78.52	79.58	35.81		26.54				2.99	
simple-stock-quotes	tif	+1.12%	last trade: 79.40		change: 0.880								p/e ratio: 26.18					
smartmoney	tif	(1.12%)	79.40	$78.80	0.88	1,617,726	$79.58	$77.92	$78.52	$79.00	$35.81			10,028,000	1.48%	$0.29		
stocknod	tif	+1.121%	79.40 usd	78.80	+0.8800	1,617,726	79.58	77.92	78.52	79.00	35.81	127,713,000						
stockpickr	tif	1.12%	$79.40 0.88 | 1.12%	78.82	0.88	1.62m	79.58	77.92	78.52	79.00	35.81							
stocksmart	tif	.0 %	$73.31	63.08	0	164,840	74.7799	73.25										
stocktwits	tif	1.12%	79.40		+0.88													
streetinsider-com	tif	1.12%	79.40	$78.80	+0.88	1,617,726	$79.58	$77.92	$78.52	$79.00	$35.81		26.47				$3.00	
thecramerreport	tif		79.40	78.80	+0.88	1617726	79.58	77.92										
thestree	tif	1.12%	$79.4	78.82	0.88	1617726	79.58	77.92	78.52	-79.0	35.81	1.27713e8		9.92840862e9				
tickerspy	tif	1.12%	$79.40	78.80	+0.88	1,617,726	79.58	77.92	78.52	79.00	35.81		25.8	10.0b	1.48%	$0.29		
tmx-quotemedia	tif	1.12%	79.400	78.800	0.880	1,617,726	79.580	77.920	78.520	79.000	35.810	127,713,000	26.20	10,140,412,200	1.477	0.290 usd	3.00	
updown	tif	1.12%	$79.40	$78.80	$0.88	1,597,649	$79.58	$77.92	$78.52	$79.00	$35.81	127.71b	25.86	$10.02b			3.04	
wallstreetsurvivor	tif	1.12%	79.40	78.80	0.88	1,615,612	79.58	77.92		79.00	35.81		26.20	$10b	1.50%	0.95 -	2.87	
yahoo-finance	tif	1.12%	79.40	78.80	0.88	1,617,726	79.58	77.92	78.52	79.58	35.81		26.48	10.14b	1.50%	1.16	3.00	
ycharts-com	tif	+1.11%	79.40		+0.87					78.99	35.81		26.47	10.12b	1.58%		3.00	
zacks	tif	(1.12%)	79.40		0.88	vol.  1,617,726	79.58	77.92		79.58	35.81		25.17	10.01 b	1.48	1.16	3.12	
advfn	tie	0.76	18.46	18.31	0.14	1601824	18.56	18.05										
barchart	tie	+0.76%	18.46	18.31	+0.14	1,601,824	18.56	18.05	18.32	22.83	16.03		37.50	$3.33 b	1.67%	$0.30	+0.52	
barrons	tie	0.76%	18.46	18.31	+0.14	1.600m	18.56	18.05				180.40 million		$3.20 billion	1.63%	$0.08		
bloomberg	tie	0.764%	18.460	18.310	0.140	1,601,824	18.560	18.050		22.93	16.03	180.174mil	35.500	3,326.017mil	0.406	0.075 regular cash	0.520	
boston-com	tie	+0.7642%	18.46 usd	18.31	+0.1400	1,601,824	18.56	18.05	18.32	22.93	16.03	180,174,253						
bostonmerchant	tie	+0.7642%	18.46 usd	18.31	+0.1400	1,601,824	18.56	18.05	18.32	22.93	16.03	180,174,253						
business-insider	tie	+0.7642%	18.46 usd	18.31	+0.1400	1,601,824	18.56	18.05	18.32	22.93	16.03	180,174,253						
chron	tie	+0.7642%	18.46 usd	18.31	+0.1400	1,601,824	18.56	18.05	18.32	22.93	16.03	180,174,253						
cio-com	tie	+0.76%	18.46 usd	18.31	+0.1400	1,601,824	18.56	18.05	18.32	22.93	16.03	180,174,253	35.50	3b	1.7	0.3		
cnn-money	tie	+0.76%	18.46	18.31	+0.14	1,601,824	18.56	18.05	18.32				35.5	$3.3b	1.63%			
easystockalterts	tie	0.76%	18.46	18.31	+0.14	1601824	18.56	18.05	18.32	22.93	16.03		35.50				0.52	
eresearch-fidelity-com	tie	0.76%	18.4600	18.3100	0.1400	1,601,824	18.5600	18.0500	18.3200	22.9300	16.0300	180,174,000	35.23	$3.30b	1.64%	$0.075000		
finance-abc7-com	tie	+0.7642%	18.46 usd	18.31	+0.1400	1,601,824	18.56	18.05	18.32	22.93	16.03	180,174,253						
finance-abc7chicago-com	tie	+0.7642%	18.46 usd	18.31	+0.1400	1,601,824	18.56	18.05	18.32	22.93	16.03	180,174,253						
financial-content	tie	+0.7642%	18.46 usd	18.31	+0.1400	1,601,824	18.56	18.05	18.32	22.93	16.03	180,174,253						
finapps-forbes-com	tie	0.8%	$18.46	18.31	0.14	1,601,824	18.56	18.05	18.32	22.93	16.03	180 mil	35.5	3 bil	1.6	0.30	0.52	
finviz	tie	0.76%	18.46			1,601,824			18.32	-19.14%	15.16%	180.17m	36.20	3.33b		0.30	0.51	
fool	tie	+0.76%	$18.46	$18.31	0.14	1,591,459	$18.56	$18.05	$18.32	$22.93	$16.03		34.60	$3.33b	4.20%	0.30		
foxbusiness	tie		$18.46		+0.14	1,601,824			$18.32									
google-finance	tie	(0.76%)	18.46	18.31	+0.14	1.60m	18.56	18.05		22.93	16.03	180.17m	35.85	3.33b	1.63	0.08	0.51	
howthemarketworks	tie	0.764%	18.46	18.31	0.14	1,600,459	18.56	18.05	18.32									
hpcwire	tie	+0.7642%	18.46 usd	18.31	+0.1400	1,601,824	18.56	18.05	18.32	22.93	16.03	180,174,253						
insidestocks	tie	+0.76%	18.46	18.31	+0.14	1600459	18.56	18.05					price earnings ratio: 35.50					
investopedia	tie	+0.76 %	$18.46	18.31	+0.14				18.32									
investorguide	tie	+0.76%	18.46	18.31	+0.14		18.56	18.05		22.93	16.03		35.64	3.326b			0.514	
marketintellisearch	tie	0.76 %	$18.46	$18.31	0.14	1524.80k	$18.56	$18.05	$18.32			180.17m	35.92	3.30b	1.64 %		0.51	
marketwatch	tie	+0.76%	$18.39	open: 18.31	+0.14	13,288	$18.56	$18.05	$18.32	$22.93	$16.03		35.92	$3.20b	1.63%	0.08	0.51	
minyanville	tie	+0.7642%	18.46 usd	18.31	+0.1400	1,601,824	18.56	18.05	18.32	22.93	16.03	180,174,253						
msn-money	tie	+0.76%	18.46	18.31	+0.14	1.6 mil	18.56	18.05	18.32	22.93	16.03	180.17 mil	35.50	3.3 bil	1.64%	0.30	0.52	
nasdaq-com	tie	0.76%	$ 18.46		0.14	1,601,824	$ 18.56	$ 18.05	$ 18.32	$ 22.93	$ 16.03	180,174,000	35.5	$ 3,326,012,040	1.64 %	$0.300000	$ 0.52	
optimum	tie	+0.76%	18.46 ( 4:15 pm edt)	18.31	+0.14	1,601,824	18.56	18.05	18.32	22.93	16.03	180.17m	35.5	3.3b	1.63	0.30	0.52	
paidcontent	tie	+0.7642%	18.46 usd	18.31	+0.1400	1,601,824	18.56	18.05	18.32	22.93	16.03	180,174,253						
pc-quote	tie	0.76%	18.46	18.31	0.14	1,601,824	18.56	18.05	18.32	22.93	16.03	178,807,562	35.23077	3,300,788,000		0.075		
personal-wealth-biz	tie	+0.76%	18.46	18.31		1,601,824	18.56	18.05	18.32	22.93	16.03		35.64		0.41	0.075	0.514	
predictwallstreet	tie	+0.76%	18.46		+0.14	1,601,824												
raymond-james	tie	0.76	18.46	18.31	0.14	1,601,824	18.56	18.05	18.46	22.93	16.03		35.50				0.52	
renewable-energy-world	tie	+0.7642%	18.46 usd	18.31	+0.1400	1,601,824	18.56	18.05	18.32	22.93	16.03	180,174,253						
screamingmedia	tie	+0.76%	$	open: 18.31	+0.14	13,288	$18.56	$18.05	$18.32	$22.93	$16.03		35.92	$3.20b	1.63%	0.08	0.51	
scroli	tie	0.76%	tie 18.46	18.31	0.14	1,441,060	18.56	18.05	18.32	22.93	16.03		35.85				0.51	
simple-stock-quotes	tie	+0.76%	last trade: 18.46		change: 0.140								p/e ratio: 35.64					
smartmoney	tie	(0.76%)	18.46	$18.31	0.14	1,601,824	$18.56	$18.05	$18.32	$22.93	$16.03			3,300,800	1.64%	$0.08		
stocknod	tie	+0.7642%	18.46 usd	18.31	+0.1400	1,601,824	18.56	18.05	18.32	22.93	16.03	180,174,253						
stockpickr	tie	0.76%	$18.46 0.14 | 0.76%	18.31	0.14	1.60m	18.56	18.05	18.32	22.93	16.03							
stocksmart	tie	.0 %	$17.98	17.17	0	115,775	18.65	17.92										
stocktwits	tie	0.76%	18.46		+0.14													
streetinsider-com	tie	0.76%	18.46	$18.31	+0.14	1,601,824	$18.56	$18.05	$18.32	$22.93	$16.03		35.50				$0.52	
thecramerreport	tie		18.46	18.31	+0.14	1601824	18.56	18.05										
thestree	tie	0.76%	$18.46	18.31	0.14	1601824	18.56	18.05	18.32	-22.93	16.03	1.80174253e8		3.243136554e9				
tickerspy	tie	0.76%	$18.46	18.31	+0.14	1,601,824	18.56	18.05	18.32	22.93	16.03		35.2	3.3b	0.00%	$0.07		
tmx-quotemedia	tie	0.76%	18.460	18.310	0.140	1,601,824	18.560	18.050	18.320	22.930	16.030	180,174,253	35.20	3,326,016,710	1.625	0.075 usd	0.52	
updown	tie	0.76%	$18.46	$18.31	$0.14	1,588,436	$18.56	$18.05	$18.32	$22.93	$16.03	180.17b	35.54	$3.30b			0.52	
wallstreetsurvivor	tie	0.76%	18.46	18.31	0.14	1,600,459	18.56	18.05		22.93	16.03		35.20	$3b	1.60%		0.45	
yahoo-finance	tie	0.76%	18.46	18.31	0.14	1,601,824	18.56	18.05	18.32	22.93	16.03		35.91	3.33b	1.70%	0.30	0.51	
ycharts-com	tie	+0.71%	18.46		+0.13					22.93	16.03		35.50	3.33b	1.79%		0.52	
zacks	tie	(0.76%)	18.46		0.14	vol.  1,601,824	18.56	18.05		22.93	16.03		38.17	3.30 b	1.64	0.30	.48	
advfn	nvax	-2.48	1.97	2.02	-0.05	2926664	2.08	1.96										
barchart	nvax	-2.48%	1.97	2.02	-0.05	2,949,141	2.08	1.96	2.02	3.50	1.94		0.00	$219.79 m			-0.32	
barrons	nvax	2.48%	1.97	2.02	-0.05	2.927m	2.08	1.96				104.77 million		$227.56 million	nvax has not issued dividends in more than 1 year.			
bloomberg	nvax	-2.475%	1.970	2.020	-0.050	2,926,664	2.080	1.960		3.50	1.94	112.100mil		220.838mil			-0.320	
boston-com	nvax	-2.475%	1.970 usd	2.020	-0.0500	2,926,664	2.080	1.960	2.020	3.500	1.940	112,100,284						
bostonmerchant	nvax	-2.475%	1.970 usd	2.020	-0.0500	2,926,664	2.080	1.960	2.020	3.500	1.940	112,100,284						
business-insider	nvax	-2.475%	1.970 usd	2.020	-0.0500	2,926,664	2.080	1.960	2.020	3.500	1.940	112,100,284						
chron	nvax	-2.475%	1.970 usd	2.020	-0.0500	2,926,664	2.080	1.960	2.020	3.500	1.940	112,100,284						
cio-com	nvax	-2.48%	1.970 usd	2.020	-0.0500	2,926,664	2.080	1.960	2.020	3.500	1.940	112,100,284		221m				
cnn-money	nvax	-2.48%	1.97	2.02	-0.05	2,875,674	2.08	1.96	2.02				nm	$220.8m				
easystockalterts	nvax	-2.48%	1.97	2.02	-0.05	2926664	2.08	1.96	2.02	3.50	1.94						-0.30	
eresearch-fidelity-com	nvax	-2.48%	1.9700	2.0200	-0.0500	2,926,664	2.0800	1.9600	2.0200	3.5000	1.9400	112,100,000	nm	$226.44m				
finance-abc7-com	nvax	-2.475%	1.970 usd	2.020	-0.0500	2,926,664	2.080	1.960	2.020	3.500	1.940	112,100,284						
finance-abc7chicago-com	nvax	-2.475%	1.970 usd	2.020	-0.0500	2,926,664	2.080	1.960	2.020	3.500	1.940	112,100,284						
financial-content	nvax	-2.475%	1.970 usd	2.020	-0.0500	2,926,664	2.080	1.960	2.020	3.500	1.940	112,100,284						
finapps-forbes-com	nvax	-2.5%	$1.97	2.02	-0.05	2,926,664	2.08	1.96	2.02	3.50	1.94	112 mil		221 mil	0.0	0.00	-0.32	
finviz	nvax	-2.48%	1.97			2,926,664			2.02	-43.71%	1.55%	112.10m		226.44m			-0.32	
fool	nvax	-2.48%	$1.97	$2.02	-0.05	2,926,664	$2.08	$1.96	$2.02	$3.50	$1.94		0.00	$220.84m				
foxbusiness	nvax		$1.97		-0.05	2,930,439			$2.02									
google-finance	nvax	(-2.48%)	1.97	2.02	-0.05	2.93m	2.08	1.96		3.50	1.94	112.10m		220.84m			-0.32	
howthemarketworks	nvax	-2.475%	1.97	2.02	-0.05	2,912,504	2.08	1.96	2.02									
hpcwire	nvax	-2.475%	1.970 usd	2.020	-0.0500	2,926,664	2.080	1.960	2.020	3.500	1.940	112,100,284						
insidestocks	nvax	-2.48%	1.97	2.02	-0.05	2926664	2.08	1.96										
investopedia	nvax	-2.48 %	$1.97	2.02	-0.05				2.02									
investorguide	nvax	-2.48%	1.97	2.02	-0.05		2.08	1.96		3.50	1.94			219.8m			-0.305	
marketintellisearch	nvax	-2.48 %	$1.97	$2.02	-0.05	2867.60k	$2.08	$1.96	$2.02			112.10m	0.00	0.23b	0.0 %		-0.32	
marketwatch	nvax	-2.48%	$1.99	open: 2.02	-0.05	51,990	$2.08	$1.96	$2.02	$3.50	$1.94			$227.56m				
minyanville	nvax	-2.475%	1.970 usd	2.020	-0.0500	2,926,664	2.080	1.960	2.020	3.500	1.940	112,100,284						
msn-money	nvax	-2.48%	1.97	2.02	-0.05	2.93 mil	2.08	1.96	2.02	3.50	1.94	112.10 mil	-6.35	226.44 mil			-0.32	
nasdaq-com	nvax	2.48%	$ 1.97	$ 2.02	0.05	2,926,664	$ 2.08	$ 1.96	$ 2.02	$ 3.50	$ 1.94	112,100,000		$ 220,837,000			$ -0.32	
optimum	nvax	-2.48%	1.97 ( 4:00 pm edt)	2.02	-0.05	2,925,164	2.08	1.96	2.02	3.50	1.94	112.10m		220.8m			-0.30	
paidcontent	nvax	-2.475%	1.970 usd	2.020	-0.0500	2,926,664	2.080	1.960	2.020	3.500	1.940	112,100,284						
pc-quote	nvax	-2.48%	1.97	2.02	-0.05	2,926,664	2.08	1.96	2.02	3.50	1.94	114,945,178	-6.51613	226,442,000				
personal-wealth-biz	nvax	-2.48%	1.97	2.02	-0.05	2,930,439	2.08	1.96	2.02	3.50	1.94					0.00	-0.305	
predictwallstreet	nvax	-2.48%	1.97		-0.05	2,926,664												
raymond-james	nvax	-2.48	1.97	2.02	-0.05	2,926,664	2.08	1.96	1.97	3.50	1.94						-0.32	
renewable-energy-world	nvax	-2.475%	1.970 usd	2.020	-0.0500	2,926,664	2.080	1.960	2.020	3.500	1.940	112,100,284						
screamingmedia	nvax	-2.48%	$	open: 2.02	-0.05	51,990	$2.08	$1.96	$2.02	$3.50	$1.94			$227.56m				
scroli	nvax	%	nvax			0												
simple-stock-quotes	nvax	-2.48%	last trade: 1.97		change: -0.050													
smartmoney	nvax	(-2.48%)	1.97	$2.02	-0.05	2,926,664	$2.08	$1.96	$2.02	$3.50	$1.94			226,400	0.00%	$0.00		
stocknod	nvax	-2.475%	1.970 usd	2.020	-0.0500	2,926,664	2.080	1.960	2.020	3.500	1.940	112,100,284						
stockpickr	nvax	-2.48%	$1.97 -0.05 | -2.48%	2.02	-0.05	2.93m	2.08	1.96	2.02	3.50	1.94							
stocksmart	nvax	.0 %	$2.34	2.53	0	301,549	2.4	2.32										
stocktwits	nvax	-1.98%	1.98		-0.04													
streetinsider-com	nvax	2.48%	1.97	$2.02	-0.05	2,926,664	$2.08	$1.96	$2.02	$3.50	$1.94						$-0.30	
thecramerreport	nvax		1.97	2.02	-0.05	2926664	2.08	1.96										
thestree	nvax	-2.48%	$1.97	2.02	-0.05	2926664	2.08	1.96	2.02	-3.5	1.94	1.12100284e8		2.27563577e8				
tickerspy	nvax	-2.48%	$1.97	2.02	-0.05	2,914,004	2.08	1.96	2.02	3.50	1.94		-6.5	225.3m	0.00%	$0.00		
tmx-quotemedia	nvax	-2.48%	1.970	2.020	-0.050	2,930,439	2.080	1.960	2.020	3.500	1.940	112,100,284		220,837,559			-0.30	
updown	nvax	-2.48%	$1.97	$2.02	-$0.05	2,875,674	$2.08	$1.96	$2.02	$3.50	$1.94	112.10b		$226m			-0.31	
wallstreetsurvivor	nvax	-2.48%	1.97	2.02	-0.05	2,912,504	2.08	1.96		3.50	1.94			$226m			-0.34	
yahoo-finance	nvax	2.48%	1.97	2.02	0.05	2,926,664	2.08	1.96	2.02	3.50	1.94			219.78m			-0.31	
ycharts-com	nvax	-1.98%	1.98		-0.04					3.50	1.94			220.91m	0.00%		-0.31	
zacks	nvax	(-2.48%)	1.97		-0.05	vol.  2,926,664	2.08	1.96		3.50	1.94			226.44 m	0.00	0.00	-.32	
advfn	kbr	0.32	37.81	37.78	0.12	761920	38.06	37.32										
barchart	kbr	+0.32%	37.81	37.78	+0.12	761,920	38.06	37.32	37.69	38.74	19.40		14.95	$5.72 b	0.54%	$0.20	+2.48	
barrons	kbr	0.32%	37.81	37.78	+0.12	759,229	38.06	37.32				157.00 million		$5.62 billion	0.53%	$0.05		
bloomberg	kbr	0.318%	37.810	37.780	0.120	761,920	38.060	37.320		38.79	19.53	151.552mil	15.185	5,730.198mil	0.529	0.050 regular cash	2.490	
boston-com	kbr	+0.3184%	37.81 usd	37.78	+0.1200	761,920	38.06	37.32	37.69	38.79	19.53	151,552,430						
bostonmerchant	kbr	+0.3184%	37.81 usd	37.78	+0.1200	761,920	38.06	37.32	37.69	38.79	19.53	151,552,430						
business-insider	kbr	+0.3184%	37.81 usd	37.78	+0.1200	761,920	38.06	37.32	37.69	38.79	19.53	151,552,430						
chron	kbr	+0.3184%	37.81 usd	37.78	+0.1200	761,920	38.06	37.32	37.69	38.79	19.53	151,552,430						
cio-com	kbr	+0.32%	37.81 usd	37.78	+0.1200	761,920	38.06	37.32	37.69	38.79	19.53	151,552,430	15.25	6b	0.6	0.2		
cnn-money	kbr	+0.32%	37.81	37.78	+0.12	761,920	38.06	37.32	37.69				15.2	$5.7b	0.53%			
easystockalterts	kbr	0.32%	37.81	37.78	+0.12	761920	38.06	37.32	37.69	38.79	19.53		15.25				2.48	
eresearch-fidelity-com	kbr	0.32%	37.8100	37.7800	0.1200	761,920	38.0600	37.3200	37.6900	38.7900	19.5300	151,552,000	15.20	$5.71b	0.53%	$0.050000		
finance-abc7-com	kbr	+0.3184%	37.81 usd	37.78	+0.1200	761,920	38.06	37.32	37.69	38.79	19.53	151,552,430						
finance-abc7chicago-com	kbr	+0.3184%	37.81 usd	37.78	+0.1200	761,920	38.06	37.32	37.69	38.79	19.53	151,552,430						
financial-content	kbr	+0.3184%	37.81 usd	37.78	+0.1200	761,920	38.06	37.32	37.69	38.79	19.53	151,552,430						
finapps-forbes-com	kbr	0.3%	$37.81	37.78	0.12	761,920	38.06	37.32	37.69	38.79	19.53	152 mil	15.2	6 bil	0.5	0.20	2.48	
finviz	kbr	0.32%	37.81			761,320			37.69	-2.40%	94.88%	151.55m	15.25	5.73b		0.20	2.48	
fool	kbr	+0.32%	$37.81	$37.78	0.12	759,556	$38.06	$37.32	$37.69	$38.79	$19.53		15.00	$5.73b	1.10%	0.20		
foxbusiness	kbr		$37.81		+0.12	761,920			$37.69									
google-finance	kbr	(0.32%)	37.81	37.78	+0.12	761,920.00	38.06	37.32		38.79	19.53	151.55m	15.22	5.73b	0.53	0.05	2.48	
howthemarketworks	kbr	0.318%	37.81	37.78	0.12	759,229	38.06	37.32	37.69									
hpcwire	kbr	+0.3184%	37.81 usd	37.78	+0.1200	761,920	38.06	37.32	37.69	38.79	19.53	151,552,430						
insidestocks	kbr	+0.32%	37.81	37.78	+0.12	759229	38.06	37.32					price earnings ratio: 15.25					
investopedia	kbr	+0.32 %	$37.81	37.78	+0.12				37.69									
investorguide	kbr	+0.32%	37.81	37.78	+0.12		38.06	37.32		38.79	19.53		15.22	5.730b			2.476	
marketintellisearch	kbr	0.32 %	$37.81	$37.78	0.12	748.90k	$38.06	$37.32	$37.69			151.55m	15.20	5.71b	0.53 %		2.48	
marketwatch	kbr	+0.32%	$37.90	open: 37.78	+0.12	4,884	$38.06	$37.32	$37.69	$38.79	$19.53		14.89	$5.62b	0.53%	0.05	2.54	
minyanville	kbr	+0.3184%	37.81 usd	37.78	+0.1200	761,920	38.06	37.32	37.69	38.79	19.53	151,552,430						
msn-money	kbr	+0.32%	37.81	37.78	+0.12	761,920	38.06	37.32	37.69	38.79	19.53	151.55 mil	15.31	5.71 bil	0.53%	0.20	2.48	
nasdaq-com	kbr	0.32%	$ 37.81		0.12	761,920	$ 38.06	$ 37.32	$ 37.69	$ 38.79	$ 19.53	151,552,000	15.25	$ 5,730,181,120	0.53 %	$0.200000	$ 2.48	
optimum	kbr	+0.32%	37.81 ( 4:15 pm edt)	37.78	+0.12	761,920	38.06	37.32	37.69	38.79	19.53	151.55m	15.2	5.7b	0.53	0.20	2.48	
paidcontent	kbr	+0.3184%	37.81 usd	37.78	+0.1200	761,920	38.06	37.32	37.69	38.79	19.53	151,552,430						
pc-quote	kbr	0.32%	37.81	37.78	0.12	761,920	38.06	37.32	37.69	38.79	19.53	151,071,013	15.25911	5,711,995,000		0.05		
personal-wealth-biz	kbr	+0.32%	37.81	37.78		761,920	38.06	37.32	37.69	38.79	19.53		15.22		0.53	0.20	2.476	
predictwallstreet	kbr	+0.32%	37.81		+0.12	761,920												
raymond-james	kbr	0.32	37.81	37.78	0.12	761,920	38.06	37.32	37.81	38.79	19.53		15.19				2.49	
renewable-energy-world	kbr	+0.3184%	37.81 usd	37.78	+0.1200	761,920	38.06	37.32	37.69	38.79	19.53	151,552,430						
screamingmedia	kbr	+0.32%	$	open: 37.78	+0.12	4,884	$38.06	$37.32	$37.69	$38.79	$19.53		14.89	$5.62b	0.53%	0.05	2.54	
scroli	kbr	%	kbr			0												
simple-stock-quotes	kbr	+0.32%	last trade: 37.81		change: 0.120								p/e ratio: 15.22					
smartmoney	kbr	(0.32%)	37.81	$37.78	0.12	761,920	$38.06	$37.32	$37.69	$38.79	$19.53			5,712,000	0.53%	$0.05		
stocknod	kbr	+0.3184%	37.81 usd	37.78	+0.1200	761,920	38.06	37.32	37.69	38.79	19.53	151,552,430						
stockpickr	kbr	0.32%	$37.81 0.12 | 0.32%	37.74	0.12	759.56k	38.06	37.32	37.69	38.79	19.53							
stocksmart	kbr	.0 %	$36.54	30.49	0	70,471	37.53	36.43										
stocktwits	kbr	0.29%	37.80		+0.11													
streetinsider-com	kbr	0.32%	37.81	$37.78	+0.12	761,920	$38.06	$37.32	$37.69	$38.79	$19.53		15.25				$2.48	
thecramerreport	kbr		37.81	37.78	+0.12	761920	38.06	37.32										
thestree	kbr	0.32%	$37.81	37.74	0.12	759556	38.06	37.32	37.69	-38.79	19.53	1.5155243e8		5.619564104e9				
tickerspy	kbr	0.32%	$37.81	37.78	+0.12	761,920	38.06	37.32	37.69	38.79	19.53		15.3	5.7b	0.53%	$0.05		
tmx-quotemedia	kbr	0.32%	37.810	37.780	0.120	761,920	38.060	37.320	37.690	38.790	19.530	151,552,430	15.20	5,730,197,378	0.529	0.050 usd	2.48	
updown	kbr	0.32%	$37.81	$37.78	$0.12	753,733	$38.06	$37.32	$37.69	$38.79	$19.53	151.55b	15.01	$5.71b			2.51	
wallstreetsurvivor	kbr	0.32%	37.81	37.78	0.12	759,229	38.06	37.32		38.79	19.53		15.20	$6b	0.50%	0.20 -	2.07	
yahoo-finance	kbr	0.32%	37.81	37.78	0.12	761,920	38.06	37.32	37.69	38.79	19.53		15.27	5.73b	0.50%	0.20	2.48	
ycharts-com	kbr	+0.29%	37.80		+0.11					38.79	19.53		15.30	5.72b	0.60%		2.47	
zacks	kbr	(0.32%)	37.81		0.12	vol.  761,920	38.06	37.32		38.79	19.53		15.2	5.71 b	0.53	0.20	2.48	
advfn	xprt	0.00	0.0858		0.0													
barchart	xprt	-6.67%	0.0280	0.0250	-0.0020	94,909	0.0320	0.0250	0.0300	2.7000	0.0220		0.0000	$1.07 m			-1.1600	
barrons	xprt			0.025		94,709	0.032	0.025				25.58 million		$3.25 million	xprt has not issued dividends in more than 1 year.			
bloomberg	xprt	-6.667%	0.028	0.025	-0.002	94,709	0.032	0.025		2.72	0.02	92.231mil		2.582mil			-0.520	
boston-com	xprt	-6.667%	0.0280 usd	0.0250	-0.0020	94,709	0.0320	0.0250	0.0300	0.0925	0.0220	38,227,343						
bostonmerchant	xprt	-6.667%	0.0280 usd	0.0250	-0.0020	94,709	0.0320	0.0250	0.0300	0.0925	0.0220	38,227,343						
business-insider	xprt	-6.667%	0.0280 usd	0.0250	-0.0020	94,709	0.0320	0.0250	0.0300	0.0925	0.0220	38,227,343						
chron	xprt	-6.667%	0.0280 usd	0.0250	-0.0020	94,709	0.0320	0.0250	0.0300	0.0925	0.0220	38,227,343						
cio-com	xprt	-6.67%	0.0280 usd	0.0250	-0.0020	94,709	0.0320	0.0250	0.0300	0.0925	0.0220	38,227,343		1m				
cnn-money	xprt	-6.67%today&rsquo;s change	0.028data as of 3:37pm et	0.03	-0.002	94,709	0.03	0.03	0.03				nm	$1.1m				
easystockalterts	xprt	0.00%	0.09	0.03	+0.00	94709	0.09	0.09	0.09	2.82	0.02						-1.14	
eresearch-fidelity-com	xprt	-6.67%	0.0280	0.0250	-0.0020	94,709	0.0320	0.0250	0.0300	2.7200	0.0220	92,231,000	nm	$2.77m				
finance-abc7-com	xprt	-6.667%	0.0280 usd	0.0250	-0.0020	94,709	0.0320	0.0250	0.0300	0.0925	0.0220	38,227,343						
finance-abc7chicago-com	xprt	-6.667%	0.0280 usd	0.0250	-0.0020	94,709	0.0320	0.0250	0.0300	0.0925	0.0220	38,227,343						
financial-content	xprt	-6.667%	0.0280 usd	0.0250	-0.0020	94,709	0.0320	0.0250	0.0300	0.0925	0.0220	38,227,343						
finviz	xprt	0.00%	0.03			0			0.03	-98.90%	50.00%	38.23m		1.15m			-1.17	
fool	xprt	0%	$0.09	$0.00	0.00	0	$0.10	$0.08	$0.09	$3.69	$0.07		0.00	$3.28m				
foxbusiness	xprt																	
google-finance	xprt	(-6.67%)	0.0280	0.03	-0.0020	94,709.00	0.03	0.03		2.72	0.02	38.23m		1.07m			-1.17	
howthemarketworks	xprt	-6.667%	0.028	0.025	-0.002	94,709	0.032	0.025	0.03									
hpcwire	xprt	-6.667%	0.0280 usd	0.0250	-0.0020	94,709	0.0320	0.0250	0.0300	0.0925	0.0220	38,227,343						
insidestocks	xprt	-6.67%	0.0280	0.0250	-0.0020	94709	0.0320	0.0250										
investopedia	xprt	-6.67 %	$0.03	0.03	0.00				0.03									
investorguide	xprt		0.00															
marketintellisearch	xprt	1.85 %	$70.48	$69.55	1.28	439.90k	$70.56	$69.04	$69.20			38.23m	0.00	0.00b	0.0 %		-1.17	
marketwatch	xprt	-6.67%	$0.03	open: 0.03	-0.0020	94,709	$0.03	$0.03	$0.03	$0.09	$0.02			$3.25m				
minyanville	xprt	-6.667%	0.0280 usd	0.0250	-0.0020	94,709	0.0320	0.0250	0.0300	0.0925	0.0220	38,227,343						
msn-money	xprt		0.09						0.09	3.69	0.07		-0.08					
nasdaq-com	xprt	6.67%	$ 0.028		0.002	94,709	$ 0.032	$ 0.025	$ 0.03								$ -1.16	
optimum	xprt	-6.67%	0.03 ( 3:37 pm edt)	0.03	-0.00	94,709	0.03	0.03	0.03	2.82	0.02	38.23m	-0.0	1.1m			-1.14	
paidcontent	xprt	-6.667%	0.0280 usd	0.0250	-0.0020	94,709	0.0320	0.0250	0.0300	0.0925	0.0220	38,227,343						
pc-quote	xprt	0.00%	0.028	0.025	-0.00	94,709	0.032	0.025	0.03	2.72	0.02	98,817,857	-0.02655	2,767,000				
personal-wealth-biz	xprt					0												
predictwallstreet	xprt	-6.67%	0.03		0.00	94,709												
raymond-james	xprt	-6.67	0.03	0.03	0.00	94,709	0.03	0.03	0.03	2.72	0.02						-1.14	
renewable-energy-world	xprt	-6.667%	0.0280 usd	0.0250	-0.0020	94,709	0.0320	0.0250	0.0300	0.0925	0.0220	38,227,343						
screamingmedia	xprt	-6.67%	$	open: 0.03	-0.0020	94,709	$0.03	$0.03	$0.03	$0.09	$0.02			$3.25m				
scroli	xprt	%	xprt			0												
simple-stock-quotes	xprt		last trade: 0.00		change: 0.000													
smartmoney	xprt	(-6.67%)	0.03	$0.02	-0.00	94,709	$0.03	$0.02	$0.03	$2.72	$0.02				0.00%	$0.00		
stocknod	xprt	-6.667%	0.0280 usd	0.0250	-0.0020	94,709	0.0320	0.0250	0.0300	0.0925	0.0220	38,227,343						
stockpickr	xprt	-6.67%	$0.03 0.00 | -6.67%	0.02	0.00	94.71k	0.03	0.02	0.03	2.72	0.02							
stocksmart	xprt	%	$.0802	1.42		87,042	.1009	.0802										
stocktwits	xprt	-19.80%	0.08		-0.02													
streetinsider-com	xprt	-0%	0.09	$0.03		94,709	$0.09	$0.09	$0.09	$2.82	$0.02						$-1.14	
thecramerreport	xprt		0.00															
thestree	xprt	-6.67%	$0.03	0.02	0.0	94709	0.03	0.02	0.03	-2.72	0.02	3.8227343e7		3279906.0				
tickerspy	xprt	-6.67%	$0.03	0.03	-0.00	94,709	0.03	0.03	0.03	2.72	0.02		-0.0	1.1m	0.00%	$0.00		
tmx-quotemedia	xprt	-6.67%	0.028	0.025	-0.002	94,709	0.032	0.025	0.030	2.720	0.022	38,227,343		1,070,366			-1.14	
updown	xprt	0.00%	$0.09		$0.00	0			$0.09	$3.69	$0.08	38.22b		$3m			-1.14	
wallstreetsurvivor	xprt	-			-		- -											
yahoo-finance	xprt																	
ycharts-com	xprt																	
zacks	xprt		0.03			vol.  94,709	0.03	0.03		2.82	0.02			1.15 m	0.00	0.00	-.5	
advfn	apsg	0.00	38.01		0.0													
barrons	apsg																	
bloomberg	apsg																	
boston-com	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	17.94	13,825,568						
bostonmerchant	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	17.94	13,825,568						
business-insider	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	17.94	13,825,568						
chron	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	17.94	13,825,568						
cio-com	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	17.94	13,825,568	38.79	526m				
cnn-money	apsg																	
easystockalterts	apsg	0.00%	38.01	13.49	+0.00	13549	38.01	38.01	38.01	38.01	17.08		38.79				0.98	
finance-abc7-com	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	17.94	13,825,568						
finance-abc7chicago-com	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	17.94	13,825,568						
financial-content	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	17.94	13,825,568						
fool	apsg	0%	$38.01	$0.00	0.00	0	$38.01	$37.98	$38.01	$38.01	$17.08		38.70	$525.51m	2.80%	0.50		
foxbusiness	apsg		$38.01		+0.02	163,402			$37.98									
howthemarketworks	apsg																	
hpcwire	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	17.94	13,825,568						
insidestocks	apsg																	
investorguide	apsg		0.00															
marketintellisearch	apsg	3.71 %	$10.35	$9.99	0.37	56.60k	$10.50	$9.93	$9.98						%			
marketwatch	apsg																	
minyanville	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	17.94	13,825,568						
msn-money	apsg																	
paidcontent	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	17.94	13,825,568						
pc-quote	apsg	0.00%	38.01	0	0.00	0	0	0	38.01	38.01	17.08	14,029,000	38.78571	533,242,000		0.125		
personal-wealth-biz	apsg					0												
predictwallstreet	apsg	0.00%	38.01		0.00													
raymond-james	apsg																	
renewable-energy-world	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	17.94	13,825,568						
screamingmedia	apsg																	
scroli	apsg	%	apsg			0												
simple-stock-quotes	apsg		last trade: 0.00		change: 0.000													
smartmoney	apsg																	
stocknod	apsg	0.00%	38.01 usd		+0.00	0	38.01	38.01	38.01	38.01	17.94	13,825,568						
stockpickr	apsg	0.07%	$38.01 0.02 | 0.07%	38.00	0.02	163.40k	38.01	37.98	37.98	38.01	17.08							
stocksmart	apsg	%	$38	37.89		31,100	38.01	37.98										
stocktwits	apsg	0.03%	38.00		+0.01													
streetinsider-com	apsg	-0%	38.01	$13.49		13,549	$38.01	$38.01	$38.01	$38.01	$17.08		38.79				$0.98	
thecramerreport	apsg		0.00															
thestree	apsg	0.07%	$38.01	38.0	0.02	163402	38.01	37.98	37.98	-38.01	17.08	1.3825568e7		5.2550984e8				
tickerspy	apsg	0.00%	$38.01	0.00	0.00		0.00	0.00	38.01	38.01	17.08		38.8		1.32%	$0.12		
tmx-quotemedia	apsg																	
updown	apsg	0.00%	$38.01		$0.00	0			$38.01	$38.01	$17.08	13.82b	38.79	$526m			0.98	
wallstreetsurvivor	apsg	-			-		- -											
ycharts-com	apsg																	
zacks	apsg																	
advfn	mhs	0.55	56.83	56.47	0.31	2752668	57.3	56.25										
barchart	mhs	+0.55%	56.83	56.47	+0.31	2,752,668	57.30	56.25	56.52	65.39	43.45		15.83	$23.04 b			+3.30	
barrons	mhs	0.55%	56.83	56.47	+0.31	2.749m	57.30	56.25				451.80 million		$22.52 billion	mhs has not issued dividends in more than 1 year.			
bloomberg	mhs	0.548%	56.830	56.470	0.310	2,752,668	57.300	56.250		65.39	43.45	399.799mil	17.221	22,720.600mil			3.300	
boston-com	mhs	+0.5485%	56.83 usd	56.47	+0.3100	2,752,668	57.30	56.25	56.52	65.39	43.45	399,799,325						
bostonmerchant	mhs	+0.5485%	56.83 usd	56.47	+0.3100	2,752,668	57.30	56.25	56.52	65.39	43.45	399,799,325						
business-insider	mhs	+0.5485%	56.83 usd	56.47	+0.3100	2,752,668	57.30	56.25	56.52	65.39	43.45	399,799,325						
chron	mhs	+0.5485%	56.83 usd	56.47	+0.3100	2,752,668	57.30	56.25	56.52	65.39	43.45	399,799,325						
cio-com	mhs	+0.55%	56.83 usd	56.47	+0.3100	2,752,668	57.30	56.25	56.52	65.39	43.45	399,799,325	17.22	23b				
cnn-money	mhs	+0.55%	56.83	56.47	+0.31	2,748,767	57.30	56.25	56.52				17.2	$22.7b				
easystockalterts	mhs	0.55%	56.83	56.47	+0.31	2752668	57.30	56.25	56.52	65.39	43.45		17.22				3.30	
eresearch-fidelity-com	mhs	0.55%	56.8300	56.4700	0.3100	2,752,668	57.3000	56.2500	56.5200	65.3900	43.4500	399,799,000	17.13	$22.60b				
finance-abc7-com	mhs	+0.5485%	56.83 usd	56.47	+0.3100	2,752,668	57.30	56.25	56.52	65.39	43.45	399,799,325						
finance-abc7chicago-com	mhs	+0.5485%	56.83 usd	56.47	+0.3100	2,752,668	57.30	56.25	56.52	65.39	43.45	399,799,325						
financial-content	mhs	+0.5485%	56.83 usd	56.47	+0.3100	2,752,668	57.30	56.25	56.52	65.39	43.45	399,799,325						
finapps-forbes-com	mhs	0.6%	$56.83	56.47	0.31	2,752,668	57.30	56.25	56.52	65.39	43.45	400 mil	17.2	23 bil	0.0	0.00	3.30	
finviz	mhs	0.55%	56.83			2,752,668			56.52	-13.09%	30.79%	399.80m	17.17	22.72b			3.31	
fool	mhs	+0.55%	$56.83	$56.47	0.31	2,752,160	$57.30	$56.25	$56.52	$65.39	$43.45		17.10	$22.72b				
foxbusiness	mhs		$56.83		+0.31	2,752,668			$56.52									
google-finance	mhs	(0.55%)	56.83	56.47	+0.31	2.75m	57.30	56.25		65.39	43.45	399.80m	17.19	22.72b			3.31	
howthemarketworks	mhs	0.548%	56.83	56.47	0.31	2,748,767	57.3	56.25	56.52									
hpcwire	mhs	+0.5485%	56.83 usd	56.47	+0.3100	2,752,668	57.30	56.25	56.52	65.39	43.45	399,799,325						
insidestocks	mhs	+0.55%	56.83	56.47	+0.31	2748767	57.30	56.25					price earnings ratio: 15.83					
investopedia	mhs	+0.55 %	$56.83	56.47	+0.31				56.52									
investorguide	mhs	+0.55%	56.83	56.47	+0.31		57.30	56.25		65.39	43.45		17.12	22.721b			3.301	
marketintellisearch	mhs	0.55 %	$56.83	$56.47	0.31	2722.30k	$57.30	$56.25	$56.52			399.80m	17.08	22.60b	0.0 %		3.31	
marketwatch	mhs	+0.55%	$56.69	open: 56.47	+0.31	13,468	$57.30	$56.25	$56.52	$65.39	$43.45		16.35	$22.52b			3.48	
minyanville	mhs	+0.5485%	56.83 usd	56.47	+0.3100	2,752,668	57.30	56.25	56.52	65.39	43.45	399,799,325						
msn-money	mhs	+0.55%	56.83	56.47	+0.31	2.75 mil	57.30	56.25	56.52	65.39	43.45	399.80 mil	17.27	22.6 bil			3.31	
nasdaq-com	mhs	0.55%	$ 56.83		0.31	2,752,668	$ 57.30	$ 56.25	$ 56.52	$ 65.39	$ 43.45	399,799,000	17.22	$ 22,720,577,170			$ 3.30	
optimum	mhs	+0.55%	56.83 ( 4:15 pm edt)	56.47	+0.31	2,752,668	57.30	56.25	56.52	65.39	43.45	399.80m	17.2	22.7b			3.30	
paidcontent	mhs	+0.5485%	56.83 usd	56.47	+0.3100	2,752,668	57.30	56.25	56.52	65.39	43.45	399,799,325						
pc-quote	mhs	0.55%	56.83	56.47	0.31	2,752,668	57.3	56.25	56.52	65.39	43.45	397,618,142	17.17933	22,596,639,000				
personal-wealth-biz	mhs	+0.55%	56.83	56.47		2,752,668	57.30	56.25	56.52	65.39	43.45		17.12			0.00	3.301	
predictwallstreet	mhs	+0.55%	56.83		+0.31	2,752,668												
raymond-james	mhs	0.55	56.83	56.47	0.31	2,752,668	57.30	56.25	56.83	65.39	43.45		16.86				3.37	
renewable-energy-world	mhs	+0.5485%	56.83 usd	56.47	+0.3100	2,752,668	57.30	56.25	56.52	65.39	43.45	399,799,325						
screamingmedia	mhs	+0.55%	$	open: 56.47	+0.31	13,468	$57.30	$56.25	$56.52	$65.39	$43.45		16.35	$22.52b			3.48	
scroli	mhs	0.55%	mhs 56.83	56.47	0.31	2,464,524	57.30	56.25	56.52	65.39	43.45		17.19				3.31	
simple-stock-quotes	mhs	+0.55%	last trade: 56.83		change: 0.310								p/e ratio: 17.12					
smartmoney	mhs	(0.55%)	56.83	$56.47	0.31	2,752,668	$57.30	$56.25	$56.52	$65.39	$43.45			22,596,700	0.00%	$0.00		
stocknod	mhs	+0.5485%	56.83 usd	56.47	+0.3100	2,752,668	57.30	56.25	56.52	65.39	43.45	399,799,325						
stockpickr	mhs	0.55%	$56.83 0.31 | 0.55%	56.50	0.31	2.75m	57.30	56.25	56.52	65.39	43.45							
stocksmart	mhs	.0 %	$60.26	61.49	0	224,602	60.345	59.32										
stocktwits	mhs	0.55%	56.83		+0.31													
streetinsider-com	mhs	0.55%	56.83	$56.47	+0.31	2,752,668	$57.30	$56.25	$56.52	$65.39	$43.45		17.22				$3.30	
thecramerreport	mhs		56.83	56.47	+0.31	2752668	57.30	56.25										
thestree	mhs	0.55%	$56.83	56.5	0.31	2752160	57.3	56.25	56.52	-65.39	43.45	3.99799325e8		2.2524693971e10				
tickerspy	mhs	0.55%	$56.83	56.47	+0.31	2,752,668	57.30	56.25	56.52	65.39	43.45		17.2	22.5b	0.00%	$0.00		
tmx-quotemedia	mhs	0.55%	56.830	56.470	0.310	2,752,668	57.300	56.250	56.520	65.390	43.450	399,799,325	17.10	22,720,595,640			3.30	
updown	mhs	0.55%	$56.83	$56.47	$0.31	2,738,958	$57.30	$56.25	$56.52	$65.39	$43.45	399.79b	16.78	$22.59b			3.37	
wallstreetsurvivor	mhs	0.55%	56.83	56.47	0.31	2,748,767	57.30	56.25		65.39	43.45		17.10	$23b			3.16	
yahoo-finance	mhs	0.55%	56.83	56.47	0.31	2,752,668	57.30	56.25	56.52	65.39	43.45		17.22	22.72b			3.30	
ycharts-com	mhs	+0.55%	56.83		+0.31					65.39	43.45		17.27	23.04b	0.00%		3.29	
zacks	mhs	(0.55%)	56.83		0.31	vol.  2,752,668	57.30	56.25		65.39	43.45		15.88	22.60 b	0.00	0.00	3.56	
advfn	kbh	3.99	10.17	10.02	0.39	10149016	10.47	9.78										
barchart	kbh	+3.99%	10.17	10.02	+0.39	10,149,016	10.47	9.78	9.78	15.96	9.29		0.00	$782.78 m	2.48%	$0.25	-1.68	
barrons	kbh	3.99%	10.17	10.02	+0.39	10.134m	10.47	9.78				76.89 million		$775.90 million	2.46%	$0.06		
bloomberg	kbh	3.988%	10.170	10.020	0.390	10,149,016	10.470	9.780		16.11	9.43	76.974mil		782.822mil	2.461	0.062 regular cash	-0.250	
boston-com	kbh	+3.988%	10.17 usd	10.02	+0.3900	10,149,016	10.47	9.780	9.780	16.11	9.430	76,973,675						
bostonmerchant	kbh	+3.988%	10.17 usd	10.02	+0.3900	10,149,016	10.47	9.780	9.780	16.11	9.430	76,973,675						
business-insider	kbh	+3.988%	10.17 usd	10.02	+0.3900	10,149,016	10.47	9.780	9.780	16.11	9.430	76,973,675						
chron	kbh	+3.988%	10.17 usd	10.02	+0.3900	10,145,992	10.47	9.780	9.780	16.11	9.430	76,973,675						
cio-com	kbh	+3.99%	10.17 usd	10.02	+0.3900	10,145,992	10.47	9.780	9.780	16.11	9.430	76,973,675		783m	2.1	0.25		
cnn-money	kbh	+3.99%	10.17	10.02	+0.39	10,134,475	10.47	9.78	9.78				nm	$782.8m	2.46%			
easystockalterts	kbh	3.89%	10.17	10.02	+0.39	10145992	10.47	9.78	9.78	16.11	9.43						-1.68	
eresearch-fidelity-com	kbh	3.99%	10.1700	10.0200	0.3900	10,145,992	10.4700	9.7800	9.7800	16.1100	9.4300	88,053,000	nm	$861.16m	2.56%	$0.062500		
finance-abc7-com	kbh	+3.988%	10.17 usd	10.02	+0.3900	10,145,992	10.47	9.780	9.780	16.11	9.430	76,973,675						
finance-abc7chicago-com	kbh	+3.988%	10.17 usd	10.02	+0.3900	10,145,992	10.47	9.780	9.780	16.11	9.430	76,973,675						
financial-content	kbh	+3.988%	10.17 usd	10.02	+0.3900	10,145,992	10.47	9.780	9.780	16.11	9.430	76,973,675						
finapps-forbes-com	kbh	4.0%	$10.17	10.02	0.39	10,145,992	10.47	9.78	9.78	16.11	9.43	88 mil		895 mil	2.5	0.25	-2.17	
finviz	kbh	3.99%	10.17			10,145,992			9.78	-36.26%	9.59%	88.05m		895.47m		0.25	-1.68	
fool	kbh	+3.99%	$10.17	$10.02	0.39	10,144,452	$10.47	$9.78	$9.78	$16.11	$9.43		0.00	$782.82m	1.50%	0.25		
foxbusiness	kbh		$10.17		+0.39	10,150,616			$9.78									
google-finance	kbh	(3.99%)	10.17	10.02	+0.39	10.15m	10.47	9.78		16.11	9.43	88.05m		895.50m	2.46	0.06	-2.17	
howthemarketworks	kbh	3.988%	10.17	10.02	0.39	10,134,475	10.47	9.78	9.78									
hpcwire	kbh	+3.988%	10.17 usd	10.02	+0.3900	10,149,016	10.47	9.780	9.780	16.11	9.430	76,973,675						
insidestocks	kbh	+3.99%	10.17	10.02	+0.39	10136075	10.47	9.78										
investopedia	kbh	+3.99 %	$10.17	10.02	+0.39				9.78									
investorguide	kbh	+3.99%	10.17	10.02	+0.39		10.47	9.78		16.11	9.43			782.8m			-1.677	
marketintellisearch	kbh	3.99 %	$10.17	$10.02	0.39	9819.10k	$10.47	$9.78	$9.78			88.05m	0.00	0.86b	2.56 %		-1.68	
marketwatch	kbh	+3.99%	$10.17	open: 10.02	+0.39	84,301	$10.47	$9.78	$9.78	$16.11	$9.43			$775.90m	2.46%	0.06		
minyanville	kbh	+3.988%	10.17 usd	10.02	+0.3900	10,145,992	10.47	9.780	9.780	16.11	9.430	76,973,675						
msn-money	kbh	+3.99%	10.17	10.02	+0.39	10.15 mil	10.47	9.78	9.78	16.11	9.43	88.05 mil	-4.69	861.16 mil	2.56%	0.25	-2.17	
nasdaq-com	kbh	3.99%	$ 10.17		0.39	10,145,992	$ 10.47	$ 9.78	$ 9.78	$ 16.11	$ 9.43	88,053,000		$ 895,499,010	2.56 %	$0.250000	$ -2.17	
optimum	kbh	+3.99%	10.17 ( 4:15 pm edt)	10.02	+0.39	10,145,992	10.47	9.78	9.78	16.11	9.43	76.97m		782.8m	2.46	0.25	-1.68	
paidcontent	kbh	+3.988%	10.17 usd	10.02	+0.3900	10,145,992	10.47	9.780	9.780	16.11	9.430	76,973,675						
pc-quote	kbh	3.99%	10.17	10.02	0.39	10,149,016	10.47	9.78	9.78	16.11	9.43	74,022,193	-4.50691	752,806,000		0.0625		
personal-wealth-biz	kbh	+3.99%	10.17	10.02		10,150,616	10.47	9.78	9.78	16.11	9.43				2.58	0.252	-1.677	
predictwallstreet	kbh	+3.99%	10.17		+0.39	10,145,992												
raymond-james	kbh	3.99	10.17	10.02	0.39	10,145,992	10.47	9.78	10.17	16.11	9.43						-2.17	
renewable-energy-world	kbh	+3.988%	10.17 usd	10.02	+0.3900	10,145,992	10.47	9.780	9.780	16.11	9.430	76,973,675						
screamingmedia	kbh	+3.99%	$	open: 10.02	+0.39	84,301	$10.47	$9.78	$9.78	$16.11	$9.43			$775.90m	2.46%	0.06		
scroli	kbh	%	kbh			0												
simple-stock-quotes	kbh	+3.99%	last trade: 10.17		change: 0.390													
smartmoney	kbh	(3.99%)	10.17	$10.02	0.39	10,149,016	$10.47	$9.78	$9.78	$16.11	$9.43			752,800	2.56%	$0.06		
stocknod	kbh	+3.988%	10.17 usd	10.02	+0.3900	10,149,016	10.47	9.780	9.780	16.11	9.430	76,973,675						
stockpickr	kbh	3.99%	$10.17 0.39 | 3.99%	10.02	0.39	10.14m	10.47	9.78	9.78	16.11	9.43							
stocksmart	kbh	.0 %	$11.84	13.44	0	309,270	12.25	11.81										
stocktwits	kbh	3.88%	10.16		+0.38													
streetinsider-com	kbh	3.99%	10.17	$10.02	+0.39	10,145,992	$10.47	$9.78	$9.78	$16.11	$9.43						$-1.68	
thecramerreport	kbh		10.17	10.02	+0.39	10149016	10.47	9.78										
thestree	kbh	3.99%	$10.17	10.02	0.39	10144452	10.47	9.78	9.78	-16.11	9.43	7.6973675e7		7.75894644e8				
tickerspy	kbh	3.99%	$10.17	10.02	+0.39	10,144,452	10.47	9.78	9.78	16.11	9.43		-4.5	752.7m	2.56%	$0.06		
tmx-quotemedia	kbh	3.99%	10.170	10.020	0.390	10,150,616	10.470	9.780	9.780	16.110	9.430	76,973,675		782,822,275	2.556	0.063 usd	-2.17	
updown	kbh	3.99%	$10.17	$10.02	$0.39	10,058,676	$10.47	$9.93	$9.78	$16.11	$9.43			$753m				
wallstreetsurvivor	kbh	3.99%	10.17	10.02	0.39	10,134,475	10.47	9.78		16.11	9.43			$753m	2.60%	0.25 -	-0.90	
yahoo-finance	kbh	3.99%	10.17	10.02	0.39	10,145,992	10.47	9.78	9.78	16.11	9.43			782.82m	2.50%	0.25	-1.68	
ycharts-com	kbh	+3.89%	10.16		+0.38					16.11	9.43			782.02m	2.12%		-2.17	
zacks	kbh	(3.99%)	10.17		0.39	vol.  10,145,992	10.47	9.78		16.11	9.43			752.81 m	2.56	0.25	-1.28	
advfn	akam	0.06	31.49	31.37	0.02	5003397	31.65	30.98										
barchart	akam	+0.06%	31.49	31.37	+0.02	4,916,665	31.65	30.98	31.47	54.65	28.69		29.33	$5.89 b			+0.94	
barrons	akam	0.06%	31.49	31.37	+0.02	4.993m	31.65	30.98				190.65 million		$5.75 billion	akam has not issued dividends in more than 1 year.			
bloomberg	akam	0.064%	31.490	31.370	0.020	5,003,397	31.650	30.980		54.65	28.69	186.707mil	33.511	5,879.403mil			0.940	
boston-com	akam	+0.0636%	31.49 usd	31.37	+0.0200	4,994,904	31.65	30.98	31.47	54.65	28.69	186,706,999						
bostonmerchant	akam	+0.0636%	31.49 usd	31.37	+0.0200	4,994,904	31.65	30.98	31.47	54.65	28.69	186,706,999						
business-insider	akam	+0.0636%	31.49 usd	31.37	+0.0200	4,994,904	31.65	30.98	31.47	54.65	28.69	186,706,999						
chron	akam	+0.0636%	31.49 usd	31.37	+0.0200	4,992,044	31.65	30.98	31.47	54.65	28.69	186,706,999						
cio-com	akam	+0.06%	31.49 usd	31.37	+0.0200	4,992,044	31.65	30.98	31.47	54.65	28.69	186,706,999	33.50	6b				
cnn-money	akam	+0.06%	31.49	31.37	+0.02	4,993,611	31.65	30.98	31.47				33.5	$5.9b				
easystockalterts	akam	0.03%	31.48	31.37	+0.01	4861357	31.65	30.98	31.47	54.65	28.69		33.49				0.94	
eresearch-fidelity-com	akam	0.06%	31.4900	31.3700	0.0200	5,000,537	31.6500	30.9800	31.4700	54.6500	28.6900	186,707,000	33.48	$5.88b				
finance-abc7-com	akam	+0.0636%	31.49 usd	31.37	+0.0200	4,992,044	31.65	30.98	31.47	54.65	28.69	186,706,999						
finance-abc7chicago-com	akam	+0.0636%	31.49 usd	31.37	+0.0200	4,992,044	31.65	30.98	31.47	54.65	28.69	186,706,999						
financial-content	akam	+0.0636%	31.49 usd	31.37	+0.0200	4,992,044	31.65	30.98	31.47	54.65	28.69	186,706,999						
finapps-forbes-com	akam	0.1%	$31.49	31.37	0.02	5,000,537	31.65	30.98	31.47	54.65	28.69	187 mil	33.5	6 bil	0.0	0.00	0.94	
finviz	akam	0.10%	31.50			4,981,688			31.47	-42.36%	9.79%	186.71m	33.13	5.88b			0.95	
fool	akam	+0.06%	$31.49	$31.37	0.02	4,748,149	$31.65	$30.98	$31.47	$54.65	$28.69		32.80	$5.88b				
foxbusiness	akam		$31.49		+0.02	5,004,397			$31.47									
google-finance	akam	(0.06%)	31.49	31.37	+0.02	5.00m	31.65	30.98		54.65	28.69	186.71m	33.17	5.88b			0.95	
howthemarketworks	akam	0.064%	31.49	31.37	0.02	4,985,584	31.65	30.98	31.47									
hpcwire	akam	+0.0636%	31.49 usd	31.37	+0.0200	4,992,464	31.65	30.98	31.47	54.65	28.69	186,706,999						
insidestocks	akam	+0.02%	31.48	31.37	+0.01	4513835	31.65	30.98					price earnings ratio: 21.56					
investopedia	akam	+0.03 %	$31.48	31.37	+0.01				31.47									
investorguide	akam	+0.06%	31.49	31.37	+0.02		31.65	30.98		54.65	31.58		33.30	5.879b			0.945	
marketintellisearch	akam	0.03 %	$31.48	$31.37	0.01	4939.00k	$31.65	$30.98	$31.47			186.71m	33.13	5.88b	0.0 %		0.95	
marketwatch	akam	+0.06%	$31.39	open: 31.37	+0.02	19,368	$31.65	$30.98	$31.47	$54.65	$28.69		33.31	$5.75b			0.95	
minyanville	akam	+0.0636%	31.49 usd	31.37	+0.0200	4,992,044	31.65	30.98	31.47	54.65	28.69	186,706,999						
msn-money	akam	+0.06%	31.49	31.37	+0.02	5 mil	31.65	30.98	31.47	54.65	28.69	186.71 mil	33.50	5.88 bil			0.95	
nasdaq-com	akam	0.06%	$ 31.49	$ 31.37	0.02	5,000,537	$ 31.65	$ 30.98	$ 31.47	$ 54.65	$ 28.69	186,707,000	33.5	$ 5,879,403,430			$ 0.94	
optimum	akam	+0.03%	31.48 ( 3:55 pm edt)	31.37	+0.01	4,698,724	31.65	30.98	31.47	54.65	28.69	186.71m	33.5	5.9b			0.94	
paidcontent	akam	+0.0636%	31.49 usd	31.37	+0.0200	4,992,044	31.65	30.98	31.47	54.65	28.69	186,706,999						
pc-quote	akam	0.06%	31.49	31.37	0.02	5,011,013	31.65	30.98	31.47	54.65	28.69	186,588,422	33.47872	5,875,669,000				
personal-wealth-biz	akam	+0.06%	31.49	31.37		5,003,897	31.65	30.98	31.47	54.65	31.58		33.30			0.00	0.945	
predictwallstreet	akam	+0.06%	31.49		+0.02	5,000,537												
raymond-james	akam	0.06	31.49	31.37	0.02	5,000,957	31.65	30.98	31.49	54.65	28.69		31.49				1.00	
renewable-energy-world	akam	+0.0636%	31.49 usd	31.37	+0.0200	4,992,044	31.65	30.98	31.47	54.65	28.69	186,706,999						
screamingmedia	akam	+0.06%	$	open: 31.37	+0.02	19,768	$31.65	$30.98	$31.47	$54.65	$28.69		33.31	$5.75b			0.95	
scroli	akam	0.06%	akam 31.49	31.37	0.02	4,612,955	31.65	30.98	31.47	54.65	28.69		33.17				0.95	
simple-stock-quotes	akam	+0.06%	last trade: 31.49		change: 0.020								p/e ratio: 33.3					
stocknod	akam	+0.0636%	31.49 usd	31.37	+0.0200	4,992,044	31.65	30.98	31.47	54.65	28.69	186,706,999						
stockpickr	akam	0.06%	$31.49 0.02 | 0.06%	31.37	0.02	4.99m	31.65	30.98	31.47	54.65	28.69							
stocksmart	akam	.0 %	$33.25	47.56	0	531,043	34.4	33.22										
stocktwits	akam	0.06%	31.49		+0.02													
streetinsider-com	akam	0.03%	31.48	$31.37	+0.01	4,861,357	$31.65	$30.98	$31.47	$54.65	$28.69		33.49				$0.94	
thecramerreport	akam		31.49	31.37	+0.02	5000457	31.65	30.98										
thestree	akam	0.06%	$31.49	31.37	0.02	4992911	31.65	30.98	31.47	-54.65	28.69	1.86706999e8		5.750575569e9				
tickerspy	akam	0.03%	$31.48	31.37	+0.01	4,762,515	31.65	30.98	31.47	54.65	28.69		33.5	5.8b	0.00%	$0.00		
tmx-quotemedia	akam	0.06%	31.490	31.370	0.020	4,994,102	31.650	30.980	31.470	54.650	28.690	186,706,999	33.50	5,879,403,399			0.94	
updown	akam	0.06%	$31.49	$31.37	$0.02	4,992,911	$31.65	$30.98	$31.47	$54.65	$28.69	186.70b	31.52	$5.87b			1.00	
wallstreetsurvivor	akam	0.06%	31.49	31.37	0.02	4,985,584	31.65	30.98		54.65	28.69		33.50	$6b			0.90	
yahoo-finance	akam	0.06%	31.49	31.37	0.02	5,000,037	31.65	30.98	31.47	54.65	28.69		33.32	5.88b			0.95	
ycharts-com	akam	+0.06%	31.49		+0.02					54.65	28.69		33.50	5.89b	0.00%		0.94	
zacks	akam	(0.06%)	31.49		0.02	vol.  5,000,957	31.65	30.98		54.65	28.69		29.97	5.88 b	0.00	0.00	1.05	
advfn	dgi	1.38	25.76	25.43	0.35	159119	25.85	25.1										
barchart	dgi	+1.38%	25.76	25.43	+0.35	159,119	25.85	25.10	25.41	33.16	23.31		316.63	$1.19 b			+0.04	
barrons	dgi	1.38%	25.76	25.43	+0.35	154,596	25.85	25.10				46.10 million		$1.17 billion	dgi has not issued dividends in more than 1 year.			
bloomberg	dgi	1.377%	25.760	25.430	0.350	159,119	25.850	25.100		33.16	23.31	46.195mil	644.000	1,189.995mil			0.040	
boston-com	dgi	+1.377%	25.76 usd	25.43	+0.3500	159,119	25.85	25.10	25.41	33.16	23.31	46,195,469						
bostonmerchant	dgi	+1.377%	25.76 usd	25.43	+0.3500	159,119	25.85	25.10	25.41	33.16	23.31	46,195,469						
business-insider	dgi	+1.377%	25.76 usd	25.43	+0.3500	159,119	25.85	25.10	25.41	33.16	23.31	46,195,469						
chron	dgi	+1.377%	25.76 usd	25.43	+0.3500	159,119	25.85	25.10	25.41	33.16	23.31	46,195,469						
cio-com	dgi	+1.38%	25.76 usd	25.43	+0.3500	159,119	25.85	25.10	25.41	33.16	23.31	46,195,469	644.00	1b				
cnn-money	dgi	+1.38%today&rsquo;s change	25.76data as of 4:03pm et	25.43	+0.35	154,596	25.85	25.10	25.41				644.0	$1.2b				
easystockalterts	dgi	1.38%	25.76	25.43	+0.35	159119	25.85	25.10	25.41	33.16	23.31		644.00				0.04	
eresearch-fidelity-com	dgi	1.38%	25.7600	25.4300	0.3500	159,119	25.8500	25.1000	25.4100	33.1600	23.3100	46,195,000	635.25	$1.17b				
finance-abc7-com	dgi	+1.377%	25.76 usd	25.43	+0.3500	159,119	25.85	25.10	25.41	33.16	23.31	46,195,469						
finance-abc7chicago-com	dgi	+1.377%	25.76 usd	25.43	+0.3500	159,119	25.85	25.10	25.41	33.16	23.31	46,195,469						
financial-content	dgi	+1.377%	25.76 usd	25.43	+0.3500	159,119	25.85	25.10	25.41	33.16	23.31	46,195,469						
finapps-forbes-com	dgi	1.4%	$25.76	25.43	0.35	159,119	25.85	25.10	25.41	33.16	23.31	46 mil	644.0	1 bil	0.0	0.00	0.04	
finviz	dgi	1.38%	25.76			159,119			25.41	-22.32%	10.51%	46.20m	635.25	1.17b			0.04	
fool	dgi	+1.38%	$25.76	$25.43	0.35	159,119	$25.85	$25.10	$25.41	$33.16	$23.31		633.30	$1.19b				
foxbusiness	dgi		$25.76		+0.35	160,504			$25.41									
google-finance	dgi	(1.38%)	25.76	25.43	+0.35	159,119.00	25.85	25.10		33.16	23.31	46.20m	628.91	1.19b			0.04	
howthemarketworks	dgi	1.377%	25.76	25.43	0.35	154,596	25.85	25.1	25.41									
hpcwire	dgi	+1.377%	25.76 usd	25.43	+0.3500	159,119	25.85	25.10	25.41	33.16	23.31	46,195,469						
insidestocks	dgi	+1.38%	25.76	25.43	+0.35	154596	25.85	25.10					price earnings ratio: 644.00					
investopedia	dgi	+1.38 %	$25.76	25.43	+0.35				25.41									
investorguide	dgi	+1.38%	25.76	25.43	+0.35		25.85	25.10		33.16	23.31		635.25	1.190b			0.04	
marketintellisearch	dgi	1.38 %	$25.76	$25.43	0.35	129.70k	$25.85	$25.10	$25.41			46.20m	635.25	1.17b	0.0 %		0.04	
marketwatch	dgi	+1.38%	$25.76	open: 25.43	+0.35	7,807	$25.85	$25.10	$25.41	$33.16	$23.31		625.24	$1.17b			0.04	
minyanville	dgi	+1.377%	25.76 usd	25.43	+0.3500	159,119	25.85	25.10	25.41	33.16	23.31	46,195,469						
msn-money	dgi	+1.38%	25.76	25.43	+0.35	159,119	25.85	25.10	25.41	33.16	23.31	46.20 mil	644.00	1.17 bil			0.04	
nasdaq-com	dgi	1.38%	$ 25.76		0.35	159,119	$ 25.85	$ 25.10	$ 25.41	$ 33.16	$ 23.31	46,195,000	644	$ 1,189,983,200			$ 0.04	
optimum	dgi	+1.38%	25.76 ( 4:15 pm edt)	25.43	+0.35	159,119	25.85	25.10	25.41	33.16	23.31	46.20m	644.0	1.2b			0.04	
paidcontent	dgi	+1.377%	25.76 usd	25.43	+0.3500	159,119	25.85	25.10	25.41	33.16	23.31	46,195,469						
pc-quote	dgi	1.38%	25.76	25.43	0.35	159,119	25.85	25.1	25.41	33.16	23.31	45,567,352	635.25	1,173,815,000				
personal-wealth-biz	dgi	+1.38%	25.76	25.43		160,504	25.85	25.10	25.41	33.16	23.31		635.25			0.00	0.04	
predictwallstreet	dgi	+1.38%	25.76		+0.35	159,119												
raymond-james	dgi	1.38	25.76	25.43	0.35	159,119	25.85	25.10	25.76	33.16	23.31		644.00				0.04	
renewable-energy-world	dgi	+1.377%	25.76 usd	25.43	+0.3500	159,119	25.85	25.10	25.41	33.16	23.31	46,195,469						
screamingmedia	dgi	+1.38%	$	open: 25.43	+0.35	6,422	$25.85	$25.10	$25.41	$33.16	$23.31		625.24	$1.17b			0.04	
scroli	dgi	%	dgi			0												
simple-stock-quotes	dgi	+1.38%	last trade: 25.76		change: 0.350								p/e ratio: 635.25					
smartmoney	dgi	(1.38%)	25.76	$25.43	0.35	159,119	$25.85	$25.10	$25.41	$33.16	$23.31			1,173,800	0.00%	$0.00		
stocknod	dgi	+1.377%	25.76 usd	25.43	+0.3500	159,119	25.85	25.10	25.41	33.16	23.31	46,195,469						
stockpickr	dgi	1.38%	$25.76 0.35 | 1.38%	25.51	0.35	159.12k	25.85	25.10	25.41	33.16	23.31							
stocksmart	dgi	.0 %	$24.01	31.32	0	8,051	24.62	24										
stocktwits	dgi	1.38%	25.76		+0.35													
streetinsider-com	dgi	1.38%	25.76	$25.43	+0.35	159,119	$25.85	$25.10	$25.41	$33.16	$23.31		644.00				$0.04	
thecramerreport	dgi		25.76	25.43	+0.35	159119	25.85	25.10										
thestree	dgi	1.38%	$25.76	25.51	0.35	159119	25.85	25.1	25.41	-33.16	23.31	4.6195469e7		1.17013123e9				
tickerspy	dgi	1.38%	$25.76	25.43	+0.35	159,119	25.85	25.10	25.41	33.16	23.31		635.2	1.1b	0.00%	$0.00		
tmx-quotemedia	dgi	1.38%	25.760	25.430	0.350	160,504	25.850	25.100	25.410	33.160	23.310	46,195,469	635.30	1,189,995,281			0.04	
wallstreetsurvivor	dgi	1.38%	25.76	25.43	0.35	154,596	25.85	25.10		33.16	23.31		635.30	$1b			0.09	
yahoo-finance	dgi	1.38%	25.76	25.43	0.35	159,119	25.85	25.10	25.41	33.16	23.31		644.00	1.19b			0.04	
ycharts-com	dgi	+1.46%	25.76		+0.37					33.16	23.31		644.00	1.19b	0.00%		0.04	
zacks	dgi	(1.38%)	25.76		0.35	vol.  159,119	25.85	25.10		33.16	23.31		317.63	1.17 b	0.00	0.00	.08	
advfn	cpst	1.96	1.56	1.55	0.03	3748800	1.59	1.5										
barchart	cpst	+1.96%	1.56	1.55	+0.03	3,748,800	1.59	1.50	1.53	2.14	0.62		0.00	$383.73 m			-0.04	
barrons	cpst	1.96%	1.56	1.55	+0.03	3.749m	1.59	1.50				245.94 million		$381.20 million	cpst has not issued dividends in more than 1 year.			
bloomberg	cpst	1.961%	1.560	1.550	0.030	3,748,800	1.590	1.500		2.14	0.62	259.316mil		404.533mil			-0.150	
boston-com	cpst	+1.961%	1.560 usd	1.550	+0.0300	3,748,800	1.590	1.500	1.530	2.140	0.6220	259,316,216						
bostonmerchant	cpst	+1.961%	1.560 usd	1.550	+0.0300	3,748,800	1.590	1.500	1.530	2.140	0.6220	259,316,216						
business-insider	cpst	+1.961%	1.560 usd	1.550	+0.0300	3,748,800	1.590	1.500	1.530	2.140	0.6220	259,316,216						
chron	cpst	+1.961%	1.560 usd	1.550	+0.0300	3,748,800	1.590	1.500	1.530	2.140	0.6220	259,316,216						
cio-com	cpst	+1.96%	1.560 usd	1.550	+0.0300	3,748,800	1.590	1.500	1.530	2.140	0.6220	259,316,216		405m				
cnn-money	cpst	+1.96%	1.56	1.55	+0.03	3,739,134	1.59	1.50	1.53				nm	$404.5m				
easystockalterts	cpst	1.94%	1.56	1.55	+0.03	3748800	1.59	1.50	1.53	2.14	0.62						-0.16	
eresearch-fidelity-com	cpst	1.96%	1.5600	1.5500	0.0300	3,748,800	1.5900	1.5000	1.5300	2.1400	0.6220	259,316,000	nm	$396.75m				
finance-abc7-com	cpst	+1.961%	1.560 usd	1.550	+0.0300	3,748,800	1.590	1.500	1.530	2.140	0.6220	259,316,216						
finance-abc7chicago-com	cpst	+1.961%	1.560 usd	1.550	+0.0300	3,748,800	1.590	1.500	1.530	2.140	0.6220	259,316,216						
financial-content	cpst	+1.961%	1.560 usd	1.550	+0.0300	3,748,800	1.590	1.500	1.530	2.140	0.6220	259,316,216						
finapps-forbes-com	cpst	2.0%	$1.56	1.55	0.03	3,748,800	1.59	1.50	1.53	2.14	0.62	259 mil		405 mil	0.0	0.00	-0.16	
finviz	cpst	1.96%	1.56			3,739,134			1.53	-27.10%	151.61%	259.32m		404.54m			-0.15	
fool	cpst	+1.96%	$1.56	$1.55	0.03	3,739,134	$1.59	$1.50	$1.53	$2.14	$0.62		0.00	$404.53m				
foxbusiness	cpst		$1.56		+0.03	3,748,800			$1.53									
google-finance	cpst	(1.96%)	1.56	1.55	+0.03	3.75m	1.59	1.50		2.14	0.62	259.32m		404.53m			-0.15	
howthemarketworks	cpst	1.961%	1.56	1.55	0.03	3,695,674	1.59	1.5	1.53									
hpcwire	cpst	+1.961%	1.560 usd	1.550	+0.0300	3,748,800	1.590	1.500	1.530	2.140	0.6220	259,316,216						
insidestocks	cpst	+1.96%	1.56	1.55	+0.03	3748800	1.59	1.50										
investopedia	cpst	+1.96 %	$1.56	1.55	+0.03				1.53									
investorguide	cpst	+1.96%	1.56	1.53	+0.03		1.59	1.50		2.14	0.62			404.5m			-0.156	
marketintellisearch	cpst	1.96 %	$1.56	$1.55	0.03	3669.00k	$1.59	$1.50	$1.53			259.32m	0.00	0.40b	0.0 %		-0.15	
marketwatch	cpst	+1.96%	$1.56	open: 1.55	+0.03	64,481	$1.59	$1.50	$1.53	$2.14	$0.62			$381.20m				
minyanville	cpst	+1.961%	1.560 usd	1.550	+0.0300	3,748,800	1.590	1.500	1.530	2.140	0.6220	259,316,216						
msn-money	cpst	+1.96%	1.56	1.55	+0.03	3.75 mil	1.59	1.50	1.53	2.14	0.62	259.32 mil	-9.75	396.75 mil			-0.15	
nasdaq-com	cpst	1.96%	$ 1.56	$ 1.55	0.03	3,748,800	$ 1.59	$ 1.50	$ 1.53	$ 2.14	$ 0.622	245,984,000		$ 383,735,040			$ -0.16	
optimum	cpst	+1.96%	1.56 ( 4:30 pm edt)	1.55	+0.03	3,748,800	1.59	1.50	1.53	2.14	0.62	259.32m		404.5m			-0.16	
paidcontent	cpst	+1.961%	1.560 usd	1.550	+0.0300	3,748,800	1.590	1.500	1.530	2.140	0.6220	259,316,216						
pc-quote	cpst	1.96%	1.56	1.55	0.03	3,748,800	1.59	1.5	1.53	2.14	0.62	254,329,167	-9.5625	396,754,000				
personal-wealth-biz	cpst	+1.96%	1.56	1.53		3,748,800	1.59	1.50	1.53	2.14	0.62					0.00	-0.156	
predictwallstreet	cpst	+1.96%	1.56		+0.03	3,748,800												
raymond-james	cpst	1.96	1.56	1.55	0.03	3,748,800	1.59	1.50	1.56	2.14	0.62						-0.16	
renewable-energy-world	cpst	+1.961%	1.560 usd	1.550	+0.0300	3,748,800	1.590	1.500	1.530	2.140	0.6220	259,316,216						
screamingmedia	cpst	+1.96%	$	open: 1.55	+0.03	64,481	$1.59	$1.50	$1.53	$2.14	$0.62			$381.20m				
scroli	cpst	%	cpst			0												
simple-stock-quotes	cpst	+1.96%	last trade: 1.56		change: 0.030													
smartmoney	cpst	(1.96%)	1.56	$1.55	0.03	3,748,800	$1.59	$1.50	$1.53	$2.14	$0.62			396,800	0.00%	$0.00		
stocknod	cpst	+1.961%	1.560 usd	1.550	+0.0300	3,748,800	1.590	1.500	1.530	2.140	0.6220	259,316,216						
stockpickr	cpst	1.96%	$1.56 0.03 | 1.96%	1.55	0.03	3.74m	1.59	1.50	1.53	2.14	0.62							
stocksmart	cpst	.0 %	$1.67	.949	0	113,532	1.73	1.66										
stocktwits	cpst	1.63%	1.55		+0.03													
streetinsider-com	cpst	1.96%	1.56	$1.55	+0.03	3,748,800	$1.59	$1.50	$1.53	$2.14	$0.62						$-0.16	
thecramerreport	cpst		1.56	1.55	+0.03	3748800	1.59	1.50										
thestree	cpst	1.96%	$1.56	1.55	0.03	3739134	1.59	1.5	1.53	-2.14	0.62	2.59316216e8		3.81194838e8				
tickerspy	cpst	1.96%	$1.56	1.55	+0.03	3,739,134	1.59	1.50	1.53	2.14	0.62		-9.6	395.6m	0.00%	$0.00		
tmx-quotemedia	cpst	1.96%	1.560	1.550	0.030	3,748,800	1.590	1.500	1.530	2.140	0.622	259,316,216		404,533,297			-0.16	
updown	cpst	1.96%	$1.56	$1.55	$0.03	3,683,619	$1.59	$1.50	$1.53	$2.14	$0.62	245.98b		$397m			-0.16	
wallstreetsurvivor	cpst	1.96%	1.56	1.55	0.03	3,695,674	1.59	1.50		2.14	0.62			$397m			-0.16	
yahoo-finance	cpst	1.96%	1.56	1.53	0.03	3,748,800	1.59	1.50	1.53	2.14	0.62			404.53m			-0.16	
ycharts-com	cpst	+1.63%	1.55		+0.03					2.14	0.62			382.50m	0.00%		-0.16	
zacks	cpst	(1.96%)	1.56		0.03	vol.  3,748,800	1.59	1.50		2.14	0.62			396.75 m	0.00	0.00	-.23	
advfn	are	2.05	79.01	77.62	1.59	348448	79.31	77.38										
barchart	are	+2.05%	79.01	77.62	+1.59	348,448	79.31	77.38	77.42	82.52	59.00		0.00	$4.38 b	2.33%	$1.80	+1.96	
barrons	are	2.05%	79.01	77.62	+1.59	345,532	79.31	77.38				48.41 million		$4.77 billion	2.28%	$0.45		
bloomberg	are	2.054%	79.010	77.620	1.590	348,448	79.310	77.380		83.08	60.11	61.763mil	26.337	4,879.905mil	2.153	0.450 regular cash	3.000	
boston-com	are	+2.054%	79.01 usd	77.62	+1.590	348,448	79.31	77.38	77.42	82.82	60.11	55,513,135						
bostonmerchant	are	+2.054%	79.01 usd	77.62	+1.590	348,448	79.31	77.38	77.42	82.82	60.11	55,513,135						
business-insider	are	+2.054%	79.01 usd	77.62	+1.590	348,448	79.31	77.38	77.42	82.82	60.11	55,513,135						
chron	are	+2.054%	79.01 usd	77.62	+1.590	348,448	79.31	77.38	77.42	82.82	60.11	55,513,135						
cio-com	are	+2.05%	79.01 usd	77.62	+1.590	348,448	79.31	77.38	77.42	82.82	60.11	55,513,135	36.75	4b	2.3	1.8		
cnn-money	are	+2.05%	79.01	77.62	+1.59	347,928	79.31	77.38	77.42				36.7	$4.4b	2.28%			
easystockalterts	are	2.05%	79.01	77.62	+1.59	348448	79.31	77.38	77.42	82.82	60.11		36.75				2.15	
eresearch-fidelity-com	are	2.05%	79.0100	77.6200	1.5900	348,448	79.3100	77.3800	77.4200	83.0800	60.1100	61,013,000	39.50	$4.72b	2.20%	$0.450000		
finance-abc7-com	are	+2.054%	79.01 usd	77.62	+1.590	348,448	79.31	77.38	77.42	82.82	60.11	55,513,135						
finance-abc7chicago-com	are	+2.054%	79.01 usd	77.62	+1.590	348,448	79.31	77.38	77.42	82.82	60.11	55,513,135						
financial-content	are	+2.054%	79.01 usd	77.62	+1.590	348,448	79.31	77.38	77.42	82.82	60.11	55,513,135						
finapps-forbes-com	are	2.0%	$79.01	77.62	1.59	348,448	79.31	77.38	77.42	83.08	60.11	61 mil	40.3	5 bil	2.3	1.80	1.96	
finviz	are	2.05%	79.01			348,448			77.42	-4.34%	34.49%	55.34m	39.90	4.37b		1.80	1.98	
fool	are	+2.05%	$79.01	$77.62	1.59	347,928	$79.31	$77.38	$77.42	$83.08	$60.11		36.10	$4.39b	2.30%	1.80		
foxbusiness	are		$79.01		+1.59	349,787			$77.42									
google-finance	are	(2.05%)	79.01	77.62	+1.59	348,448.00	79.31	77.38		83.08	60.11	55.51m	39.83	4.39b	2.28	0.45	1.98	
howthemarketworks	are	2.054%	79.01	77.62	1.59	345,532	79.31	77.38	77.42									
hpcwire	are	+2.054%	79.01 usd	77.62	+1.590	348,448	79.31	77.38	77.42	82.82	60.11	55,513,135						
insidestocks	are	+2.05%	79.01	77.62	+1.59	345532	79.31	77.38					price earnings ratio: 22.26					
investopedia	are	+2.05 %	$79.01	77.62	+1.59				77.42									
investorguide	are	+2.05%	79.01	77.62	+1.59		79.31	77.38		83.08	60.11		36.30	4.386b			2.133	
marketintellisearch	are	2.05 %	$79.01	$77.62	1.59	309.40k	$79.31	$77.38	$77.42			55.34m	39.10	4.28b	2.32 %		1.98	
marketwatch	are	+2.05%	$79.01	open: 77.62	+1.59	5,219	$79.31	$77.38	$77.42	$83.08	$60.11		39.59	$4.77b	2.28%	0.45	2.00	
minyanville	are	+2.054%	79.01 usd	77.62	+1.590	348,448	79.31	77.38	77.42	82.82	60.11	55,513,135						
msn-money	are	+2.05%	79.01	77.62	+1.59	348,448	79.31	77.38	77.42	83.08	60.11	66.20 mil	36.58	4.86 bil	2.32%	1.80	1.98	
nasdaq-com	are	2.05%	$ 79.01		1.59	348,448	$ 79.31	$ 77.38	$ 77.42	$ 83.08	$ 60.11	55,513,000	40.31	$ 4,386,082,130	2.33 %	$1.800000	$ 1.96	
optimum	are	+2.05%	79.01 ( 4:15 pm edt)	77.62	+1.59	348,448	79.31	77.38	77.42	82.82	60.11	55.51m	36.7	4.4b	2.28	1.80	2.15	
paidcontent	are	+2.054%	79.01 usd	77.62	+1.590	348,448	79.31	77.38	77.42	82.82	60.11	55,513,135						
pc-quote	are	2.05%	79.01	77.62	1.59	348,448	79.31	77.38	77.42	83.08	60.11	60,521,061	35.84259	4,781,769,000		0.45		
personal-wealth-biz	are	+2.05%	79.01	77.62		349,787	79.31	77.38	77.42	83.08	60.11		36.30		2.20	1.70	2.133	
predictwallstreet	are	+2.05%	79.01		+1.59	348,448												
raymond-james	are	2.05	79.01	77.62	1.59	348,448	79.31	77.38	79.01	83.08	60.11		40.31				1.96	
renewable-energy-world	are	+2.054%	79.01 usd	77.62	+1.590	348,448	79.31	77.38	77.42	82.82	60.11	55,513,135						
screamingmedia	are	+2.05%	$	open: 77.62	+1.59	5,219	$79.31	$77.38	$77.42	$83.08	$60.11		39.59	$4.77b	2.28%	0.45	2.00	
scroli	are	%	are			0												
simple-stock-quotes	are	+2.05%	last trade: 79.01		change: 1.590								p/e ratio: 36.3					
smartmoney	are	(2.05%)	79.01	$77.62	1.59	348,448	$79.31	$77.38	$77.42	$83.08	$60.11			4,297,800	2.32%	$0.45		
stocknod	are	+2.054%	79.01 usd	77.62	+1.590	348,448	79.31	77.38	77.42	82.82	60.11	55,513,135						
stockpickr	are	2.05%	$79.01 1.59 | 2.05%	77.63	1.59	347.93k	79.31	77.38	77.42	83.08	60.11							
stocksmart	are	.0 %	$79.7	73.2	0	30,625	82.64	79.64										
stocktwits	are	2.03%	78.99		+1.57													
streetinsider-com	are	2.05%	79.01	$77.62	+1.59	348,448	$79.31	$77.38	$77.42	$82.82	$60.11		36.75				$2.15	
thecramerreport	are		79.01	77.62	+1.59	348448	79.31	77.38										
thestree	are	2.05%	$79.01	77.63	1.59	347928	79.31	77.38	77.42	-83.08	60.11	5.5513135e7		4.291165336e9				
tickerspy	are	2.05%	$79.01	77.62	+1.59	348,448	79.31	77.38	77.42	83.08	60.11		35.8	4.2b	2.32%	$0.45		
tmx-quotemedia	are	2.05%	79.010	77.620	1.590	349,787	79.310	77.380	77.420	83.080	60.110	55,513,135	36.20	4,386,092,796	2.278	0.450 usd	2.14	
updown	are	2.05%	$79.01	$77.62	$1.59	344,372	$79.31	$77.38	$77.42	$83.08	$60.11	55.51b	36.08	$4.29b			2.15	
wallstreetsurvivor	are	2.05%	79.01	77.62	1.59	345,532	79.31	77.38		83.08	60.11		36.20	$4b	2.30%	1.50 -	2.19	
yahoo-finance	are	2.05%	79.01	77.62	1.59	348,448	79.31	77.38	77.42	83.08	60.11		37.04	4.39b	2.30%	1.80	2.13	
ycharts-com	are	+2.03%	78.99		+1.57					83.08	60.11		36.57	4.38b	2.25%		2.16	
zacks	are	(2.05%)	79.01		1.59	vol.  348,448	79.31	77.38		83.08	60.11		17.64	4.78 b	2.33	1.80	4.39	
advfn	cldt	2.05	16.44	16.11	0.33	52792	16.51	16.04										
barchart	cldt	+2.05%	16.44	16.11	+0.33	63,692	16.51	16.04	16.11	18.67	13.67		22.74	$227.04 m	4.46%	$0.70	-0.15	
barrons	cldt	2.05%	16.44	16.11	+0.33	51,000	16.51	16.04				6.38 million		$216.85 million	4.26%	$0.18		
bloomberg	cldt	2.048%	16.440	16.110	0.330	52,792	16.510	16.040		19.46	14.25	13.821mil	164.400	227.215mil	4.250	0.175 regular cash	0.100	
boston-com	cldt	+2.048%	16.44 usd	16.11	+0.3300	52,792	16.51	16.04	16.11	19.46	14.25	13,820,854						
bostonmerchant	cldt	+2.048%	16.44 usd	16.11	+0.3300	52,792	16.51	16.04	16.11	19.46	14.25	13,820,854						
business-insider	cldt	+2.048%	16.44 usd	16.11	+0.3300	52,792	16.51	16.04	16.11	19.46	14.25	13,820,854						
chron	cldt	+2.048%	16.44 usd	16.11	+0.3300	52,792	16.51	16.04	16.11	19.46	14.25	13,820,854						
cio-com	cldt	+2.05%	16.44 usd	16.11	+0.3300	52,792	16.51	16.04	16.11	19.46	14.25	13,820,854		227m	4.5	0.7		
cnn-money	cldt	+2.05%	16.44	16.11	+0.33	52,792	16.51	16.04	16.11				nm	$227.2m	4.26%			
easystockalterts	cldt	2.05%	16.44	16.11	+0.33	51000	16.51	16.04	16.11	19.46	14.25						-0.15	
eresearch-fidelity-com	cldt	2.05%	16.4400	16.1100	0.3300	52,792	16.5100	16.0400	16.1100	19.4600	14.2500	13,821,000	nm	$222.66m	4.35%	$0.175000		
finance-abc7-com	cldt	+2.048%	16.44 usd	16.11	+0.3300	52,792	16.51	16.04	16.11	19.46	14.25	13,820,854						
finance-abc7chicago-com	cldt	+2.048%	16.44 usd	16.11	+0.3300	52,792	16.51	16.04	16.11	19.46	14.25	13,820,854						
financial-content	cldt	+2.048%	16.44 usd	16.11	+0.3300	52,792	16.51	16.04	16.11	19.46	14.25	13,820,854						
finapps-forbes-com	cldt	2.0%	$16.44	16.11	0.33	52,792	16.51	16.04	16.11	19.46	14.25	14 mil		227 mil	4.3	0.70		
finviz	cldt	2.05%	16.44			52,792			16.11	-11.94%	20.24%	13.82m		222.64m		0.70	-0.29	
fool	cldt	+2.05%	$16.44	$16.11	0.33	51,000	$16.51	$16.04	$16.11	$19.46	$14.25		0.00	$227.21m		0.70		
foxbusiness	cldt		$16.44		+0.33	52,792			$16.11									
google-finance	cldt	(2.05%)	16.44	16.11	+0.33	52,792.00	16.51	16.04		19.46	14.25	13.82m		227.21m	4.26	0.17	-0.29	
howthemarketworks	cldt	2.048%	16.44	16.11	0.33	52,792	16.51	16.04	16.11									
hpcwire	cldt	+2.048%	16.44 usd	16.11	+0.3300	52,792	16.51	16.04	16.11	19.46	14.25	13,820,854						
insidestocks	cldt	+2.05%	16.44	16.11	+0.33	51000	16.51	16.04					price earnings ratio: 24.91					
investopedia	cldt	+2.05 %	$16.44	16.11	+0.33				16.11									
marketintellisearch	cldt	2.05 %	$16.44	$16.11	0.33	38.20k	$16.51	$16.04	$16.11			13.82m	0.00	0.22b	4.35 %		-0.29	
marketwatch	cldt	+2.05%	$16.44	open: 16.11	+0.33	1,792	$16.51	$16.04	$16.11	$19.46	$14.25			$216.85m	4.26%	0.18		
minyanville	cldt	+2.048%	16.44 usd	16.11	+0.3300	52,792	16.51	16.04	16.11	19.46	14.25	13,820,854						
msn-money	cldt	+2.05%	16.44	16.11	+0.33	52,792	16.51	16.04	16.11	19.46	14.25	13.82 mil	-82.20	222.65 mil	4.35%	0.70	-0.29	
nasdaq-com	cldt	2.05%	$ 16.44		0.33	51,000	$ 16.51	$ 16.04	$ 16.11	$ 19.46	$ 14.25	13,821,000		$ 227,217,240	4.35 %	$0.700000	$ -0.15	
optimum	cldt	+2.05%	16.44 ( 4:15 pm edt)	16.11	+0.33	52,792	16.51	16.04	16.11	19.46	14.25	13.82m		227.2m	4.26	0.70	-0.15	
paidcontent	cldt	+2.048%	16.44 usd	16.11	+0.3300	52,792	16.51	16.04	16.11	19.46	14.25	13,820,854						
pc-quote	cldt	2.05%	16.44	16.11	0.33	52,792	16.51	16.04	16.11	19.46	14.25	13,543,571	-80.55	222,656,000		0.175		
personal-wealth-biz	cldt	+2.05%	16.44	16.11		52,792	16.51	16.04	16.11	19.46	14.25				4.35	0.70	-0.117	
predictwallstreet	cldt	+2.05%	16.44		+0.33	52,792												
raymond-james	cldt	2.05	16.44	16.11	0.33	52,792	16.51	16.04	16.44	19.46	14.25						-0.13	
renewable-energy-world	cldt	+2.048%	16.44 usd	16.11	+0.3300	52,792	16.51	16.04	16.11	19.46	14.25	13,820,854						
screamingmedia	cldt	+2.05%	$	open: 16.11	+0.33	1,792	$16.51	$16.04	$16.11	$19.46	$14.25			$216.85m	4.26%	0.18		
scroli	cldt	%	cldt			0												
simple-stock-quotes	cldt	+2.05%	last trade: 16.44		change: 0.330													
smartmoney	cldt	(2.05%)	16.44	$16.11	0.33	52,792	$16.51	$16.04	$16.11	$19.46	$14.25			222,700	4.35%	$0.18		
stocknod	cldt	+2.048%	16.44 usd	16.11	+0.3300	52,792	16.51	16.04	16.11	19.46	14.25	13,820,854						
stockpickr	cldt	2.05%	$16.44 0.33 | 2.05%	16.11	0.33	52.79k	16.51	16.04	16.11	19.46	14.25							
stocksmart	cldt	.0 %	$16.13	17.29	0	1,300	16.39	16.13										
stocktwits	cldt	1.99%	16.43		+0.32													
streetinsider-com	cldt	2.05%	16.44	$16.11	+0.33	52,792	$16.51	$16.04	$16.11	$19.46	$14.25						$-0.15	
thecramerreport	cldt		16.44	16.11	+0.33	52792	16.51	16.04										
thestree	cldt	2.05%	$16.44	16.11	0.33	51000	16.51	16.04	16.11	-19.46	14.25	1.3820854e7		2.16849199e8				
tickerspy	cldt	2.05%	$16.44	16.11	+0.33	51,000	16.51	16.04	16.11	19.46	14.25		-80.5	222.6m	4.35%	$0.17		
tmx-quotemedia	cldt	2.05%	16.440	16.110	0.330	52,792	16.510	16.040	16.110	19.460	14.250	13,820,854		227,214,840	4.345	0.175 usd	-0.15	
updown	cldt	2.05%	$16.44	$16.11	$0.33	50,810	$16.51	$16.04	$16.11	$19.46	$14.25	13.82b		$223m			-0.20	
wallstreetsurvivor	cldt	2.05%	16.44	16.11	0.33	52,792	16.51	16.04		19.46	14.25			$223m	4.30%	0.35 -	-0.20	
yahoo-finance	cldt	2.05%	16.44	16.11	0.33	52,792	16.51	16.04	16.11	19.46	14.25			225.95m	4.50%	0.70	-0.12	
ycharts-com	cldt	+1.99%	16.43		+0.32					19.46	14.25			226.90m	4.41%		-0.15	
zacks	cldt	(2.05%)	16.44		0.33	vol.  52,792	16.51	16.04		19.46	14.25		23.35	222.66 m	4.35	0.70	.69	
advfn	opy	2.09	28.8	28.03	0.59	34715	28.98	27.79										
barchart	opy	+2.09%	28.80	28.03	+0.59	34,715	28.98	27.79	28.21	34.74	21.85		11.02	$389.38 m	1.63%	$0.44	+2.45	
barrons	opy	2.09%	28.80	28.03	+0.59	33,378	28.98	27.79				13.90 million		$368.41 million	1.53%	$0.11		
bloomberg	opy	2.091%	28.800	28.030	0.590	34,715	28.980	27.790		34.87	22.11	13.545mil	11.755	392.393mil	1.532	0.110 regular cash	2.450	
boston-com	opy	+2.091%	28.80 usd	28.03	+0.5900	34,715	28.98	27.79	28.21	34.87	22.11	13,545,063						
bostonmerchant	opy	+2.091%	28.80 usd	28.03	+0.5900	34,715	28.98	27.79	28.21	34.87	22.11	13,545,063						
business-insider	opy	+2.091%	28.80 usd	28.03	+0.5900	34,715	28.98	27.79	28.21	34.87	22.11	13,545,063						
chron	opy	+2.091%	28.80 usd	28.03	+0.5900	34,715	28.98	27.79	28.21	34.87	22.11	13,545,063						
cio-com	opy	+2.09%	28.80 usd	28.03	+0.5900	34,715	28.98	27.79	28.21	34.87	22.11	13,545,063	11.71	390m	1.5	0.39		
cnn-money	opy	+2.09%today&rsquo;s change	28.80data as of 4:02pm et	28.03	+0.59	33,378	28.98	27.79	28.21				11.7	$390.1m	1.53%			
easystockalterts	opy	2.10%	28.80	28.03	+0.59	34715	28.98	27.79	28.21	34.87	22.11		11.71				2.46	
eresearch-fidelity-com	opy	2.09%	28.8000	28.0300	0.5900	34,715	28.9800	27.7900	28.2100	34.8700	22.1100	13,545,000	11.51	$382.10m	1.56%	$0.110000		
finance-abc7-com	opy	+2.091%	28.80 usd	28.03	+0.5900	34,715	28.98	27.79	28.21	34.87	22.11	13,545,063						
finance-abc7chicago-com	opy	+2.091%	28.80 usd	28.03	+0.5900	34,715	28.98	27.79	28.21	34.87	22.11	13,545,063						
financial-content	opy	+2.091%	28.80 usd	28.03	+0.5900	34,715	28.98	27.79	28.21	34.87	22.11	13,545,063						
finapps-forbes-com	opy	2.1%	$28.80	28.03	0.59	34,715	28.98	27.79	28.21	34.87	22.11	14 mil		390 mil	1.5	0.44		
finviz	opy	2.09%	28.80			34,715			28.21	-17.10%	31.79%	13.55m	11.47	382.25m		0.44	2.46	
fool	opy	+2.09%	$28.80	$28.03	0.59	34,715	$28.98	$27.79	$28.21	$34.87	$22.11		11.00	$392.97m	1.60%	0.44		
foxbusiness	opy		$28.80		+0.59	35,120			$28.21									
google-finance	opy	(2.09%)	28.80	28.03	+0.59	34,715.00	28.98	27.79		34.87	22.11	13.64m	11.71	392.97m	1.53	0.11	2.46	
howthemarketworks	opy	2.091%	28.8	28.03	0.59	33,378	28.98	27.79	28.21									
hpcwire	opy	+2.091%	28.80 usd	28.03	+0.5900	34,715	28.98	27.79	28.21	34.87	22.11	13,545,063						
insidestocks	opy	+2.09%	28.80	28.03	+0.59	33378	28.98	27.79										
investopedia	opy	+2.09 %	$28.80	28.03	+0.59				28.21									
investorguide	opy	+2.09%	28.80	28.03	+0.59		28.98	27.79		34.87	22.11		11.49	392.9m			2.455	
marketintellisearch	opy	2.09 %	$28.80	$28.03	0.59	33.00k	$28.98	$27.79	$28.21			13.55m	11.47	0.38b	1.56 %		2.46	
marketwatch	opy	+2.09%	$28.80	open: 28.03	+0.59	1,337	$28.98	$27.79	$28.21	$34.87	$22.11			$368.41m	1.53%	0.11		
minyanville	opy	+2.091%	28.80 usd	28.03	+0.5900	34,715	28.98	27.79	28.21	34.87	22.11	13,545,063						
msn-money	opy	+2.09%	28.80	28.03	+0.59	34,715	28.98	27.79	28.21	34.87	22.11	13.55 mil	11.71	382.11 mil	1.56%	0.44	2.46	
nasdaq-com	opy	2.09%	$ 28.80		0.59	34,715	$ 28.98	$ 27.79	$ 28.21	$ 34.87	$ 22.11	13,545,000	11.76	$ 390,096,000	1.56 %	$0.440000	$ 2.45	
optimum	opy	+2.09%	28.80 ( 4:15 pm edt)	28.03	+0.59	34,715	28.98	27.79	28.21	34.87	22.11	13.55m	11.7	390.1m	1.53	0.44	2.46	
paidcontent	opy	+2.091%	28.80 usd	28.03	+0.5900	34,715	28.98	27.79	28.21	34.87	22.11	13,545,063						
pc-quote	opy	2.09%	28.8	28.03	0.59	34,715	28.98	27.79	28.21	34.87	22.11	13,267,517	11.46748	382,105,000		0.11		
personal-wealth-biz	opy	+2.09%	28.80	28.03		35,120	28.98	27.79	28.21	34.87	22.11		11.49		1.56	0.44	2.455	
predictwallstreet	opy	+2.09%	28.80		+0.59	34,715												
raymond-james	opy	2.09	28.80	28.03	0.59	34,715	28.98	27.79	28.80	34.87	22.11		11.21				2.57	
renewable-energy-world	opy	+2.091%	28.80 usd	28.03	+0.5900	34,715	28.98	27.79	28.21	34.87	22.11	13,545,063						
screamingmedia	opy	+2.09%	$	open: 28.03	+0.59	1,337	$28.98	$27.79	$28.21	$34.87	$22.11			$368.41m	1.53%	0.11		
scroli	opy	%	opy			0												
simple-stock-quotes	opy	+2.09%	last trade: 28.80		change: 0.590								p/e ratio: 11.49					
smartmoney	opy	(2.09%)	28.80	$28.03	0.59	34,715	$28.98	$27.79	$28.21	$34.87	$22.11			382,100	1.38%	$0.10		
stocknod	opy	+2.091%	28.80 usd	28.03	+0.5900	34,715	28.98	27.79	28.21	34.87	22.11	13,545,063						
stockpickr	opy	2.09%	$28.80 0.59 | 2.09%	28.03	0.59	34.72k	28.98	27.79	28.21	34.87	22.11							
stocksmart	opy	.0 %	$26.49	26.8	0	978	28.03	26.49										
stocktwits	opy	2.06%	28.79		+0.58													
streetinsider-com	opy	2.09%	28.80	$28.03	+0.59	34,715	$28.98	$27.79	$28.21	$34.87	$22.11		11.71				$2.46	
thecramerreport	opy		28.80	28.03	+0.59	34715	28.98	27.79										
thestree	opy	2.09%	$28.8	28.03	0.59	34715	28.98	27.79	28.21	-34.87	22.11	1.3644743e7		3.65716701e8				
tickerspy	opy	2.09%	$28.80	28.03	+0.59	34,715	28.98	27.79	28.21	34.87	22.11		11.5	384.6m	1.56%	$0.11		
tmx-quotemedia	opy	2.09%	28.800	28.030	0.590	35,120	28.980	27.790	28.210	34.870	22.110	13,644,743	11.50	392,968,598	1.560	0.110 usd	2.46	
updown	opy	2.09%	$28.80	$28.03	$0.59	33,378	$28.98	$27.79	$28.21	$34.87	$22.11	13.64b	11.04	$385m			2.56	
wallstreetsurvivor	opy	2.09%	28.80	28.03	0.59	33,378	28.98	27.79		34.87	22.11		11.50	$382m	1.40%	0.44 -	2.76	
yahoo-finance	opy	2.09%	28.80	28.03	0.59	34,715	28.98	27.79	28.21	34.87	22.11		11.73	392.95m	1.40%	0.39	2.46	
ycharts-com	opy	+2.06%	28.79		+0.58					34.87	22.11		11.75	389.24m	1.37%		2.45	
zacks	opy	(2.09%)	28.80		0.59	vol.  34,715	28.98	27.79		34.87	22.11		11.51	382.10 m	1.56	0.44	2.45	
advfn	arb	-0.17	41.26	41.2	-0.07	256823	41.45	40.81										
barchart	arb	-0.17%	41.26	41.20	-0.07	256,823	41.45	40.81	41.33	44.72	23.44		23.23	$1.12 b	1%	$0.40	+1.72	
barrons	arb	0.17%	41.26	41.20	-0.07	253,030	41.45	40.81				27.10 million		$1.08 billion	0.97%	$0.1		
bloomberg	arb	-0.169%	41.260	41.200	-0.070	256,823	41.450	40.810		44.95	23.71	27.134mil	23.443	1,119.543mil	0.969	0.100 regular cash	1.760	
boston-com	arb	-0.1694%	41.26 usd	41.20	-0.0700	256,823	41.45	40.81	41.33	44.95	23.71	27,133,850						
bostonmerchant	arb	-0.1694%	41.26 usd	41.20	-0.0700	256,823	41.45	40.81	41.33	44.95	23.71	27,133,850						
business-insider	arb	-0.1694%	41.26 usd	41.20	-0.0700	256,823	41.45	40.81	41.33	44.95	23.71	27,133,850						
chron	arb	-0.1694%	41.26 usd	41.20	-0.0700	253,030	41.45	40.81	41.33	44.95	23.71	27,133,850						
cio-com	arb	-0.17%	41.26 usd	41.20	-0.0700	253,030	41.45	40.81	41.33	44.95	23.71	27,133,850	23.99	1b	1	0.4		
cnn-money	arb	-0.17%today&rsquo;s change	41.26data as of 4:00pm et	41.20	-0.07	253,030	41.45	40.81	41.33				24.0	$1.1b	0.97%			
easystockalterts	arb	-0.17%	41.26	41.20	-0.07	253030	41.45	40.81	41.33	44.95	23.71		23.99				1.72	
eresearch-fidelity-com	arb	-0.17%	41.2600	41.2000	-0.0700	253,030	41.4500	40.8100	41.3300	44.9500	23.7100	27,134,000	24.03	$1.12b	0.97%	$0.100000		
finance-abc7-com	arb	-0.1694%	41.26 usd	41.20	-0.0700	253,030	41.45	40.81	41.33	44.95	23.71	27,133,850						
finance-abc7chicago-com	arb	-0.1694%	41.26 usd	41.20	-0.0700	253,030	41.45	40.81	41.33	44.95	23.71	27,133,850						
financial-content	arb	-0.1694%	41.26 usd	41.20	-0.0700	253,030	41.45	40.81	41.33	44.95	23.71	27,133,850						
finapps-forbes-com	arb	-0.2%	$41.26	41.20	-0.07	253,030	41.45	40.81	41.33	44.95	23.71	27 mil	24.0	1 bil	1.0	0.40	1.72	
finviz	arb	-0.17%	41.26			253,030			41.33	-7.73%	76.05%	27.13m	24.03	1.12b		0.40	1.72	
fool	arb	-0.17%	$41.26	$41.20	-0.07	253,030	$41.45	$40.81	$41.33	$44.95	$23.71		23.20	$1.12b	1.60%	0.40		
foxbusiness	arb		$41.26		-0.07	256,823			$41.33									
google-finance	arb	(-0.17%)	41.26	41.20	-0.07	253,030.00	41.45	40.81		44.95	23.71	27.13m	24.01	1.12b	0.97	0.10	1.72	
howthemarketworks	arb	-0.169%	41.26	41.2	-0.07	253,030	41.45	40.81	41.33									
hpcwire	arb	-0.1694%	41.26 usd	41.20	-0.0700	256,823	41.45	40.81	41.33	44.95	23.71	27,133,850						
insidestocks	arb	-0.17%	41.26	41.20	-0.07	253030	41.45	40.81					price earnings ratio: 23.99					
investopedia	arb	-0.17 %	$41.26	41.20	-0.07				41.33									
investorguide	arb	-0.17%	41.26	41.20	-0.07		41.45	40.81		44.95	23.71		23.99	1.120b			1.723	
marketintellisearch	arb	-0.17 %	$41.26	$41.20	-0.07	250.10k	$41.45	$40.81	$41.33			27.13m	24.03	1.12b	0.97 %		1.72	
marketwatch	arb	-0.17%	$41.26	open: 41.20	-0.07	3,793	$41.45	$40.81	$41.33	$44.95	$23.71		24.24	$1.08b	0.97%	0.10	1.70	
minyanville	arb	-0.1694%	41.26 usd	41.20	-0.0700	253,030	41.45	40.81	41.33	44.95	23.71	27,133,850						
msn-money	arb	-0.17%	41.26	41.20	-0.07	253,030	41.45	40.81	41.33	44.95	23.71	27.13 mil	23.99	1.12 bil	0.97%	0.40	1.72	
nasdaq-com	arb	0.17%	$ 41.26		0.07	253,030	$ 41.45	$ 40.81	$ 41.33	$ 44.95	$ 23.71	27,134,000	23.99	$ 1,119,548,840	0.97 %	$0.400000	$ 1.72	
optimum	arb	-0.17%	41.26 ( 4:00 pm edt)	41.20	-0.07	253,030	41.45	40.81	41.33	44.95	23.71	27.13m	24.0	1.1b	0.97	0.40	1.72	
paidcontent	arb	-0.1694%	41.26 usd	41.20	-0.0700	253,030	41.45	40.81	41.33	44.95	23.71	27,133,850						
pc-quote	arb	-0.17%	41.26	41.2	-0.07	256,823	41.45	40.81	41.33	44.95	23.71	27,180,034	24.02907	1,121,448,000		0.1		
personal-wealth-biz	arb	-0.17%	41.26	41.20	-0.07	256,823	41.45	40.81	41.33	44.95	23.71		23.99		0.97	0.40	1.723	
predictwallstreet	arb	-0.17%	41.26		-0.07	253,030												
raymond-james	arb	-0.17	41.26	41.20	-0.07	253,030	41.45	40.81	41.26	44.95	23.71		23.71				1.74	
renewable-energy-world	arb	-0.1694%	41.26 usd	41.20	-0.0700	253,030	41.45	40.81	41.33	44.95	23.71	27,133,850						
screamingmedia	arb	-0.17%	$	open: 41.20	-0.07	6,839	$41.45	$40.81	$41.33	$44.95	$23.71		24.24	$1.08b	0.97%	0.10	1.70	
scroli	arb	%	arb			0												
simple-stock-quotes	arb	-0.17%	last trade: 41.26		change: -0.070								p/e ratio: 23.99					
smartmoney	arb	(-0.17%)	41.26	$41.20	-0.07	256,823	$41.45	$40.81	$41.33	$44.95	$23.71			1,121,400	0.97%	$0.10		
stocknod	arb	-0.1694%	41.26 usd	41.20	-0.0700	256,823	41.45	40.81	41.33	44.95	23.71	27,133,850						
stockpickr	arb	-0.17%	$41.26 -0.07 | -0.17%	41.20	-0.07	256.82k	41.45	40.81	41.33	44.95	23.71							
stocksmart	arb	.0 %	$41.36	41.52	0	14,986	42.62	41.36										
stocktwits	arb	-0.14%	41.27		-0.06													
streetinsider-com	arb	0.17%	41.26	$41.20	-0.07	253,030	$41.45	$40.81	$41.33	$44.95	$23.71		23.99				$1.72	
thecramerreport	arb		41.26	41.20	-0.07	253030	41.45	40.81										
thestree	arb	-0.17%	$41.26	41.2	-0.07	253030	41.45	40.81	41.33	-44.95	23.71	2.713385e7		1.084268646e9				
tickerspy	arb	-0.17%	$41.26	41.20	-0.07	253,030	41.45	40.81	41.33	44.95	23.71		24.0	1.1b	0.97%	$0.10		
tmx-quotemedia	arb	-0.17%	41.260	41.200	-0.070	256,823	41.450	40.810	41.330	44.950	23.710	27,133,850	24.00	1,119,542,651	0.968	0.100 usd	1.72	
updown	arb	-0.17%	$41.26	$41.20	-$0.07	253,030	$41.45	$40.81	$41.33	$44.95	$23.71	27.13b	23.65	$1.12b			1.75	
wallstreetsurvivor	arb	-0.17%	41.26	41.20	-0.07	253,030	41.45	40.81		44.95	23.71		24.00	$1b	1.00%	0.40 -	1.64	
yahoo-finance	arb	0.17%	41.26	41.20	0.07	253,030	41.45	40.81	41.33	44.95	23.71		23.95	1.12b	1.00%	0.40	1.72	
ycharts-com	arb	-0.15%	41.27		-0.06					44.95	23.71		23.99	1.12b	1.00%		1.72	
zacks	arb	(-0.17%)	41.26		-0.07	vol.  253,030	41.45	40.81		44.95	23.71		24.03	1.12 b	0.97	0.40	1.72	
advfn	biib	1.48	108.5	107.35	1.58	1669457	108.64	106.92										
barchart	biib	+1.48%	108.50	107.35	+1.58	1,652,889	108.64	106.92	106.92	109.63	47.50		20.07	$26.21 b			+4.36	
barrons	biib	1.48%	108.50	107.35	+1.58	1.659m	108.64	106.92				254.87 million		$26.34 billion	biib has not issued dividends in more than 1 year.			
bloomberg	biib	1.478%	108.500	107.350	1.580	1,669,457	108.640	106.920		109.63	46.15	241.632mil	22.460	26,212.260mil			4.830	
boston-com	biib	+1.478%	108.50 usd	107.35	+1.580	1,669,157	108.64	106.92	106.92	109.63	46.15	241,632,189						
bostonmerchant	biib	+1.478%	108.50 usd	107.35	+1.580	1,669,157	108.64	106.92	106.92	109.63	46.15	241,632,189						
business-insider	biib	+1.478%	108.50 usd	107.35	+1.580	1,669,157	108.64	106.92	106.92	109.63	46.15	241,632,189						
chron	biib	+1.478%	108.50 usd	107.35	+1.580	1,668,957	108.64	106.92	106.92	109.63	46.15	241,632,189						
cio-com	biib	+1.48%	108.50 usd	107.35	+1.580	1,668,957	108.64	106.92	106.92	109.63	46.15	241,632,189	24.89	26b				
cnn-money	biib	+1.48%today&rsquo;s change	108.50data as of 4:00pm et	107.35	+1.58	1,659,275	108.64	106.92	106.92				24.9	$26.2b				
easystockalterts	biib	1.50%	108.53	107.35	+1.61	1528763	108.64	106.92	106.92	109.63	46.15		24.89				4.36	
eresearch-fidelity-com	biib	1.48%	108.5000	107.3500	1.5800	1,669,257	108.6400	106.9200	106.9200	109.6300	46.1500	241,632,000	24.52	$25.84b				
finance-abc7-com	biib	+1.478%	108.50 usd	107.35	+1.580	1,668,957	108.64	106.92	106.92	109.63	46.15	241,632,189						
finance-abc7chicago-com	biib	+1.478%	108.50 usd	107.35	+1.580	1,668,957	108.64	106.92	106.92	109.63	46.15	241,632,189						
financial-content	biib	+1.478%	108.50 usd	107.35	+1.580	1,668,957	108.64	106.92	106.92	109.63	46.15	241,632,189						
finapps-forbes-com	biib	1.5%	$108.50	107.35	1.58	1,669,257	108.64	106.92	106.92	109.63	46.15	242 mil	24.9	26 bil	0.0	0.00	4.36	
finviz	biib	1.46%	108.48			1,619,554			106.92	-1.05%	135.06%	241.63m	24.58	25.84b			4.35	
fool	biib	+1.46%	$108.48	$107.35	1.56	1,512,384	$108.64	$106.92	$106.92	$109.63	$46.15		25.00	$26.21b				
foxbusiness	biib		$108.50		+1.58	1,669,457			$106.92									
google-finance	biib	(1.48%)	108.50	107.35	+1.58	1.67m	108.64	106.92		109.63	46.15	241.63m	24.92	26.22b			4.35	
howthemarketworks	biib	1.478%	108.5	107.35	1.58	1,668,957	108.64	106.92	106.92									
hpcwire	biib	+1.478%	108.50 usd	107.35	+1.580	1,668,957	108.64	106.92	106.92	109.63	46.15	241,632,189						
insidestocks	biib	+1.47%	108.49	107.35	+1.57	1344177	108.64	106.92					price earnings ratio: 19.69					
investopedia	biib	+1.45 %	$108.47	107.35	+1.55				106.92									
investorguide	biib	+1.48%	108.50	107.13	+1.58		108.64	106.92		109.63	47.50		24.55	26.217b			4.356	
marketintellisearch	biib	1.46 %	$108.48	$107.35	1.56	1652.90k	$108.64	$106.92	$106.92			241.63m	24.58	25.84b	0.0 %		4.35	
marketwatch	biib	+1.48%	$108.48	open: 107.35	+1.58	31,811	$108.64	$106.92	$106.92	$109.63	$48.09		24.56	$26.34b			4.42	
minyanville	biib	+1.478%	108.50 usd	107.35	+1.580	1,668,957	108.64	106.92	106.92	109.63	46.15	241,632,189						
msn-money	biib	+1.48%	108.50	107.35	+1.58	1.67 mil	108.64	106.92	106.92	109.63	46.15	241.63 mil	25.00	25.84 bil			4.35	
nasdaq-com	biib	1.48%	$ 108.50	$ 107.35	1.58	1,669,257	$ 108.64	$ 106.92	$ 106.92	$ 109.63	$ 46.15	241,632,000	24.89	$ 26,217,072,000			$ 4.36	
optimum	biib	+1.47%	108.49 ( 3:55 pm edt)	107.35	+1.57	1,469,770	108.64	106.92	106.92	109.63	46.15	241.63m	24.9	26.2b			4.36	
paidcontent	biib	+1.478%	108.50 usd	107.35	+1.580	1,668,957	108.64	106.92	106.92	109.63	46.15	241,632,189						
pc-quote	biib	1.48%	108.5	107.35	1.58	1,671,645	108.64	106.92	106.92	109.63	46.15	238,113,300	24.63594	25,835,293,000				
personal-wealth-biz	biib	+1.48%	108.50	107.13		1,669,357	108.64	106.92	106.92	109.63	47.50		24.55			0.00	4.356	
predictwallstreet	biib	+1.48%	108.50		+1.58	1,669,257												
raymond-james	biib	1.48	108.50	107.35	1.58	1,669,257	108.64	106.92	108.50	109.63	46.15		24.60				4.41	
renewable-energy-world	biib	+1.478%	108.50 usd	107.35	+1.580	1,668,957	108.64	106.92	106.92	109.63	46.15	241,632,189						
screamingmedia	biib	+1.48%	$	open: 107.35	+1.58	32,011	$108.64	$106.92	$106.92	$109.63	$48.09		24.56	$26.34b			4.42	
scroli	biib	1.48%	biib 108.50	107.35	1.58	1,445,266	108.64	106.92	106.92	109.63	46.15		24.92				4.35	
simple-stock-quotes	biib	+1.48%	last trade: 108.50		change: 1.580								p/e ratio: 24.55					
smartmoney	biib	(1.48%)	108.50	$107.35	1.58	1,669,257	$108.64	$106.92	$106.92	$109.63	$46.15			25,835,300	0.00%	$0.00		
stocknod	biib	+1.478%	108.50 usd	107.35	+1.580	1,668,957	108.64	106.92	106.92	109.63	46.15	241,632,189						
stockpickr	biib	1.48%	$108.50 1.58 | 1.48%	107.35	1.58	1.66m	108.64	106.92	106.92	109.63	46.15							
stocksmart	biib	.0 %	$93.35	66.83	0	213,342	94.51	93.21										
stocktwits	biib	1.50%	108.52		+1.60													
streetinsider-com	biib	1.51%	108.53	$107.35	+1.61	1,528,763	$108.64	$106.92	$106.92	$109.63	$46.15		24.89				$4.36	
thecramerreport	biib		108.50	107.13	+1.58	1669157	108.64	106.92										
thestree	biib	1.48%	$108.5	107.35	1.58	1659275	108.64	106.92	106.92	-109.63	46.15	2.41632189e8		2.6333075957e10				
tickerspy	biib	1.48%	$108.50	107.35	+1.58	1,669,057	108.64	106.92	106.92	109.63	46.15		24.6	25.8b	0.00%	$0.00		
tmx-quotemedia	biib	1.48%	108.500	107.350	1.580	1,663,157	108.640	106.920	106.920	109.630	46.150	241,632,189	24.50	26,217,092,507			4.36	
updown	biib	1.48%	$108.50	$107.35	$1.58	1,659,275	$108.64	$106.92	$106.92	$109.63	$46.15	241.63b	26.86	$25.83b			3.98	
wallstreetsurvivor	biib	1.48%	108.50	107.35	1.58	1,668,757	108.64	106.92		109.63	46.15		24.50	$26b			3.94	
yahoo-finance	biib	1.48%	108.50	107.13	1.58	1,669,157	108.64	106.92	106.92	109.63	46.15		24.91	26.22b			4.36	
ycharts-com	biib	+1.50%	108.52		+1.60					109.63	46.15		25.00	26.22b	0.00%		4.34	
zacks	biib	(1.48%)	108.50		1.58	vol.  1,669,257	108.64	106.92		109.63	46.15		19.69	25.84 b	0.00	0.00	5.43	
advfn	aro	0.34	17.56	17.53	0.06	1509687	17.61	17.25										
barchart	aro	+0.34%	17.56	17.53	+0.06	1,509,687	17.61	17.25	17.50	31.12	17.00		7.66	$1.44 b			+2.24	
barrons	aro	0.34%	17.56	17.53	+0.06	1.499m	17.61	17.25				92.76 million		$1.41 billion	aro has not issued dividends in more than 1 year.			
bloomberg	aro	0.343%	17.560	17.530	0.060	1,509,687	17.610	17.250		31.12	17.00	80.727mil	7.702	1,417.564mil			2.280	
boston-com	aro	+0.3429%	17.56 usd	17.53	+0.0600	1,509,687	17.61	17.25	17.50	31.12	17.05	80,726,865						
bostonmerchant	aro	+0.3429%	17.56 usd	17.53	+0.0600	1,509,687	17.61	17.25	17.50	31.12	17.05	80,726,865						
business-insider	aro	+0.3429%	17.56 usd	17.53	+0.0600	1,509,687	17.61	17.25	17.50	31.12	17.05	80,726,865						
chron	aro	+0.3429%	17.56 usd	17.53	+0.0600	1,499,330	17.61	17.25	17.50	31.12	17.05	80,726,865						
cio-com	aro	+0.34%	17.56 usd	17.53	+0.0600	1,499,330	17.61	17.25	17.50	31.12	17.05	80,726,865	7.946	1b				
cnn-money	aro	+0.34%today&rsquo;s change	17.56data as of 4:00pm et	17.55	+0.06	1,498,672	17.61	17.25	17.50				7.9	$1.4b				
easystockalterts	aro	0.34%	17.56	17.53	+0.06	1499330	17.61	17.25	17.50	31.12	17.05		7.95				2.21	
eresearch-fidelity-com	aro	0.34%	17.5600	17.5300	0.0600	1,499,330	17.6100	17.2500	17.5000	31.1200	17.0000	80,727,000	7.81	$1.41b				
finance-abc7-com	aro	+0.3429%	17.56 usd	17.53	+0.0600	1,499,330	17.61	17.25	17.50	31.12	17.05	80,726,865						
finance-abc7chicago-com	aro	+0.3429%	17.56 usd	17.53	+0.0600	1,499,330	17.61	17.25	17.50	31.12	17.05	80,726,865						
financial-content	aro	+0.3429%	17.56 usd	17.53	+0.0600	1,499,330	17.61	17.25	17.50	31.12	17.05	80,726,865						
finapps-forbes-com	aro	0.3%	$17.56	17.53	0.06	1,499,330	17.61	17.25	17.50	31.12	17.00	81 mil	7.8	1 bil	0.0	0.00	2.24	
finviz	aro	0.34%	17.56			1,499,330			17.50	-43.57%	3.29%	80.73m	7.85	1.41b			2.23	
fool	aro	+0.34%	$17.56	$17.53	0.06	1,499,330	$17.61	$17.25	$17.50	$31.12	$17.00		7.90	$1.42b				
foxbusiness	aro		$17.56		+0.06	1,510,107			$17.50									
google-finance	aro	(0.34%)	17.56	17.53	+0.06	1.50m	17.61	17.25		31.12	17.00	80.73m	7.86	1.42b			2.23	
howthemarketworks	aro	0.343%	17.56	17.53	0.06	1,499,330	17.61	17.25	17.5									
hpcwire	aro	+0.3429%	17.56 usd	17.53	+0.0600	1,509,687	17.61	17.25	17.50	31.12	17.05	80,726,865						
insidestocks	aro	+0.34%	17.56	17.53	+0.06	1499330	17.61	17.25					price earnings ratio: 7.60					
investopedia	aro	+0.34 %	$17.56	17.53	+0.06				17.50									
investorguide	aro	+0.34%	17.56	17.53	+0.06		17.61	17.25		31.31	17.06		7.78	1.418b			2.248	
marketintellisearch	aro	0.34 %	$17.56	$17.53	0.06	1485.20k	$17.61	$17.25	$17.50			80.73m	7.85	1.41b	0.0 %		2.23	
marketwatch	aro	+0.34%	$17.56	open: 17.53	+0.06	10,357	$17.61	$17.25	$17.50	$31.12	$17.00		7.24	$1.41b			2.42	
minyanville	aro	+0.3429%	17.56 usd	17.53	+0.0600	1,499,330	17.61	17.25	17.50	31.12	17.05	80,726,865						
msn-money	aro	+0.34%	17.56	17.53	+0.06	1.5 mil	17.61	17.25	17.50	31.12	17.00	80.73 mil	7.84	1.41 bil			2.23	
nasdaq-com	aro	0.34%	$ 17.56		0.06	1,499,330	$ 17.61	$ 17.25	$ 17.50	$ 31.12	$ 17	80,723,000	7.84	$ 1,417,495,880			$ 2.24	
optimum	aro	+0.34%	17.56 ( 4:00 pm edt)	17.53	+0.06	1,499,330	17.61	17.25	17.50	31.12	17.05	80.73m	7.9	1.4b			2.21	
paidcontent	aro	+0.3429%	17.56 usd	17.53	+0.0600	1,499,330	17.61	17.25	17.50	31.12	17.05	80,726,865						
pc-quote	aro	0.34%	17.56	17.53	0.06	1,509,687	17.61	17.25	17.5	31.12	17.00	80,451,167	7.8125	1,412,723,000				
personal-wealth-biz	aro	+0.34%	17.56	17.53		1,510,107	17.61	17.25	17.50	31.31	17.06		7.78			0.00	2.248	
predictwallstreet	aro	+0.34%	17.56		+0.06	1,499,330												
raymond-james	aro	0.34	17.56	17.53	0.06	1,499,330	17.61	17.25	17.56	31.12	17.00		7.74				2.27	
renewable-energy-world	aro	+0.3429%	17.56 usd	17.53	+0.0600	1,499,330	17.61	17.25	17.50	31.12	17.05	80,726,865						
screamingmedia	aro	+0.34%	$	open: 17.53	+0.06	10,357	$17.61	$17.25	$17.50	$31.12	$17.00		7.24	$1.41b			2.42	
scroli	aro	%	aro			0												
simple-stock-quotes	aro	+0.34%	last trade: 17.56		change: 0.060								p/e ratio: 7.78					
smartmoney	aro	(0.34%)	17.56	$17.53	0.06	1,509,687	$17.61	$17.25	$17.50	$31.12	$17.00			1,412,700	0.00%	$0.00		
stocknod	aro	+0.3429%	17.56 usd	17.53	+0.0600	1,509,687	17.61	17.25	17.50	31.12	17.05	80,726,865						
stockpickr	aro	0.34%	$17.56 0.06 | 0.34%	17.55	0.06	1.50m	17.61	17.25	17.50	31.12	17.00							
stocksmart	aro	.0 %	$18.31	25.07	0	210,566	18.99	18.29										
stocktwits	aro	0.29%	17.55		+0.05													
streetinsider-com	aro	0.34%	17.56	$17.53	+0.06	1,499,330	$17.61	$17.25	$17.50	$31.12	$17.05		7.95				$2.21	
thecramerreport	aro		17.56	17.53	+0.06	1499330	17.61	17.25										
thestree	aro	0.34%	$17.56	17.55	0.06	1499330	17.61	17.25	17.5	-31.12	17.0	8.0726865e7		1.410298332e9				
tickerspy	aro	0.34%	$17.56	17.53	+0.06	1,499,330	17.61	17.25	17.50	31.12	17.00		7.8	1.4b	0.00%	$0.00		
tmx-quotemedia	aro	0.34%	17.560	17.530	0.060	1,510,107	17.610	17.250	17.500	31.120	17.000	80,726,865	7.90	1,417,563,749			2.21	
updown	aro	0.34%	$17.56	$17.53	$0.06	1,498,672	$17.61	$17.25	$17.50	$31.12	$17.00	81.77b	7.69	$1.41b			2.28	
wallstreetsurvivor	aro	0.34%	17.56	17.53	0.06	1,499,330	17.61	17.25		31.12	17.00		7.90	$1b			2.49	
yahoo-finance	aro	0.34%	17.56	17.53	0.06	1,499,330	17.61	17.25	17.50	31.12	17.00		7.81	1.42b			2.25	
ycharts-com	aro	+0.29%	17.55		+0.05					31.12	17.00		7.94	1.44b	0.00%		2.21	
zacks	aro	(0.34%)	17.56		0.06	vol.  1,499,330	17.61	17.25		31.12	17.00		7.68	1.43 b	0.00	0.00	2.28	
advfn	arm																	
barrons	arm																	
bloomberg	arm																	
boston-com	arm	+0.9354%	5.935 gbp	5.860	+0.0550	1,731,300	5.950	5.830	5.880	6.520	2.695	1,346,153,041						
bostonmerchant	arm	+0.9354%	5.935 gbp	5.860	+0.0550	1,731,300	5.950	5.830	5.880	6.520	2.695	1,346,153,041						
business-insider	arm	+0.9354%	5.935 gbp	5.860	+0.0550	1,731,300	5.950	5.830	5.880	6.520	2.695	1,346,153,041						
chron	arm	+0.9354%	5.935 gbp	5.860	+0.0550	1,731,300	5.950	5.830	5.880	6.520	2.695	1,346,153,041						
cio-com	arm	+0.94%	5.935 gbp	5.860	+0.0550	1,731,300	5.950	5.830	5.880	6.520	2.695							
cnn-money	arm	+1.06%today&rsquo;s change	16.21data as of 4:01pm et	16.06	+0.17	1,416,553	16.43	15.95	16.04				nm	$1.5b				
easystockalterts	arm	0.00%	19.53	17.87	+0.00	179681	19.53	19.53	19.53	22.65	11.95						-0.09	
eresearch-fidelity-com	arm	0.00%	19.5300	0.00	0.0000	0	0.00	0.00	19.5300	22.6500	11.9500							
finance-abc7-com	arm	+0.9354%	5.935 gbp	5.860	+0.0550	1,731,300	5.950	5.830	5.880	6.520	2.695	1,346,153,041						
finance-abc7chicago-com	arm	+0.9354%	5.935 gbp	5.860	+0.0550	1,731,300	5.950	5.830	5.880	6.520	2.695	1,346,153,041						
financial-content	arm	+0.9354%	5.935 gbp	5.860	+0.0550	1,731,300	5.950	5.830	5.880	6.520	2.695	1,346,153,041						
fool	arm																	
foxbusiness	arm																	
google-finance	arm	(0.86%)	593.06	586.00	+5.06	null	595.00	583.00		652.00	269.50	13.45m	91.55	7.98b*	0.49*	1.74	0.06*	
howthemarketworks	arm																	
hpcwire	arm	+0.9354%	5.935 gbp	5.860	+0.0550	1,731,300	5.950	5.830	5.880	6.520	2.695	1,346,153,041						
insidestocks	arm																	
investorguide	arm		0.00															
marketintellisearch	arm	1.56 %	$15.02	$14.64	0.23	256.00k	$15.07	$14.59	$14.79						%			
marketwatch	arm	+0.94%	593.50p	open: 586.00	+5.50	1.73m	595.00p	583.00p	588.00p	652.00p	269.50p		9230.17	80.03m			0.06	
minyanville	arm	+0.9354%	5.935 gbp	5.860	+0.0550	1,731,300	5.950	5.830	5.880	6.520	2.695	1,346,153,041						
msn-money	arm	+1.06%	16.21	16.04	+0.17	1.43 mil	16.43	15.95	16.04	22.65	11.95	94.45 mil	-115.79	1.51 bil			0.14	
paidcontent	arm	+0.9354%	5.935 gbp	5.860	+0.0550	1,731,300	5.950	5.830	5.880	6.520	2.695	1,346,153,041						
pc-quote	arm	0.00%				0						0		0				
personal-wealth-biz	arm					0												
raymond-james	arm																	
renewable-energy-world	arm	+0.9354%	5.935 gbp	5.860	+0.0550	1,731,300	5.950	5.830	5.880	6.520	2.695	1,346,153,041						
screamingmedia	arm	+0.94%	p	open: 586.00	+5.50	1.73m	595.00p	583.00p	588.00p	652.00p	269.50p		9230.17	80.03m			0.06	
scroli	arm	%	arm			0												
simple-stock-quotes	arm		last trade: 0.00		change: 0.000													
smartmoney	arm																	
stocknod	arm	+0.9354%	5.935 gbp	5.860	+0.0550	1,731,300	5.950	5.830	5.880	6.520	2.695	1,346,153,041						
stockpickr	arm																	
stocksmart	arm	%	$19.53	03/29 3:59 pm														
streetinsider-com	arm	-0%	19.53	$17.87		179,681	$19.53	$19.53	$19.53	$22.65	$11.95						$-0.09	
thecramerreport	arm		0.00															
thestree	arm																	
tickerspy	arm	0.00%	$0.00	0.00	0.00		0.00	0.00	0.00	0.00	0.00		0.0		0.00%	$0.00		
tmx-quotemedia	arm																	
wallstreetsurvivor	arm	-			-		- -											
yahoo-finance	arm	0.60%	28.60	28.42	0.17	2,312,081	28.79	28.27	28.43	32.18	12.17		275.01	38.19b	0.50%	0.15	0.10	
ycharts-com	arm																	
zacks	arm																	
advfn	ceco	2.32	21.64	21.2	0.49	746641	21.7	21.1711										
barchart	ceco	+2.32%	21.64	21.20	+0.49	729,464	21.70	21.17	21.15	27.93	16.36		6.42	$1.67 b			+2.23	
barrons	ceco	2.32%	21.64	21.20	+0.49	745,419	21.70	21.171				80.85 million		$1.58 billion	ceco has not issued dividends in more than 1 year.			
bloomberg	ceco	2.317%	21.640	21.200	0.490	746,641	21.700	21.171		27.93	16.36	77.596mil	6.346	1,679.187mil			3.410	
boston-com	ceco	+2.317%	21.64 usd	21.20	+0.4900	746,041	21.70	21.17	21.15	27.93	16.36	77,596,424						
bostonmerchant	ceco	+2.317%	21.64 usd	21.20	+0.4900	746,041	21.70	21.17	21.15	27.93	16.36	77,596,424						
business-insider	ceco	+2.317%	21.64 usd	21.20	+0.4900	746,041	21.70	21.17	21.15	27.93	16.36	77,596,424						
chron	ceco	+2.317%	21.64 usd	21.20	+0.4900	746,041	21.70	21.17	21.15	27.93	16.36	77,596,424						
cio-com	ceco	+2.32%	21.64 usd	21.20	+0.4900	746,041	21.70	21.17	21.15	27.93	16.36	77,596,424	9.209	2b				
cnn-money	ceco	+2.32%today&rsquo;s change	21.64data as of 4:00pm et	21.20	+0.49	745,419	21.70	21.17	21.15				9.2	$1.7b				
easystockalterts	ceco	2.31%	21.64	21.20	+0.49	746041	21.70	21.17	21.15	27.93	16.36		9.21				2.35	
eresearch-fidelity-com	ceco	2.32%	21.6400	21.2000	0.4900	746,641	21.7000	21.1711	21.1500	27.9300	16.3600	77,596,000	9.12	$1.64b				
finance-abc7-com	ceco	+2.317%	21.64 usd	21.20	+0.4900	746,041	21.70	21.17	21.15	27.93	16.36	77,596,424						
finance-abc7chicago-com	ceco	+2.317%	21.64 usd	21.20	+0.4900	746,041	21.70	21.17	21.15	27.93	16.36	77,596,424						
financial-content	ceco	+2.317%	21.64 usd	21.20	+0.4900	746,041	21.70	21.17	21.15	27.93	16.36	77,596,424						
finapps-forbes-com	ceco	2.3%	$21.64	21.20	0.49	746,641	21.70	21.17	21.15	27.93	16.36	78 mil	9.7	2 bil	0.0	0.00	2.23	
finviz	ceco	2.32%	21.64			746,441			21.15	-22.52%	32.27%	77.60m	9.20	1.64b			2.30	
fool	ceco	+2.32%	$21.64	$21.20	0.49	745,569	$21.70	$21.17	$21.15	$27.93	$16.36		9.10	$1.68b				
foxbusiness	ceco		$21.64		+0.49	746,641			$21.15									
google-finance	ceco	(2.32%)	21.64	21.20	+0.49	746,641.00	21.70	21.17		27.93	16.36	77.60m	9.39	1.68b			2.30	
howthemarketworks	ceco	2.317%	21.64	21.2	0.49	746,041	21.7	21.1711	21.15									
hpcwire	ceco	+2.317%	21.64 usd	21.20	+0.4900	746,041	21.70	21.17	21.15	27.93	16.36	77,596,424						
insidestocks	ceco	+2.32%	21.64	21.20	+0.49	709473	21.70	21.17					price earnings ratio: 6.83					
investopedia	ceco	+2.32 %	$21.64	21.20	+0.49				21.15									
investorguide	ceco	+2.32%	21.64	21.26	+0.49		21.69	21.1711		28.57	16.36		9.55	1.679b			2.214	
marketintellisearch	ceco	2.32 %	$21.64	$21.26	0.49	753.50k	$21.70	$21.19	$21.15			77.60m	9.20	1.64b	0.0 %		2.30	
marketwatch	ceco	+2.32%	$21.64	open: 21.20	+0.49	542	$21.70	$21.17	$21.15	$27.93	$16.36		9.02	$1.58b			2.40	
minyanville	ceco	+2.317%	21.64 usd	21.20	+0.4900	746,041	21.70	21.17	21.15	27.93	16.36	77,596,424						
msn-money	ceco	+2.32%	21.64	21.20	+0.49	746,641	21.70	21.17	21.15	27.93	16.36	77.60 mil	9.29	1.64 bil			2.21	
nasdaq-com	ceco	2.32%	$ 21.64	$ 21.20	0.49	746,641	$ 21.70	$ 21.1711	$ 21.15	$ 27.93	$ 16.36	77,596,000	9.7	$ 1,679,177,440			$ 2.23	
optimum	ceco	+2.32%	21.64 ( 4:00 pm edt)	21.20	+0.49	744,969	21.70	21.17	21.15	27.93	16.36	77.60m	9.2	1.7b			2.35	
paidcontent	ceco	+2.317%	21.64 usd	21.20	+0.4900	746,041	21.70	21.17	21.15	27.93	16.36	77,596,424						
pc-quote	ceco	2.32%	21.64	21.2	0.49	746,641	21.7	21.1711	21.15	27.93	16.36	75,838,974	9.07725	1,641,155,000				
personal-wealth-biz	ceco	+2.32%	21.64	21.26		746,641	21.70	21.1711	21.15	28.57	16.36		9.55			0.00	2.214	
predictwallstreet	ceco	+2.32%	21.64		+0.49	746,641												
raymond-james	ceco	2.32	21.64	21.20	0.49	746,641	21.70	21.17	21.64	27.93	16.36		9.17				2.36	
renewable-energy-world	ceco	+2.317%	21.64 usd	21.20	+0.4900	746,041	21.70	21.17	21.15	27.93	16.36	77,596,424						
screamingmedia	ceco	+2.32%	$	open: 21.20	+0.49	542	$21.70	$21.17	$21.15	$27.93	$16.36		9.02	$1.58b			2.40	
scroli	ceco	%	ceco			0												
simple-stock-quotes	ceco	+2.32%	last trade: 21.64		change: 0.490								p/e ratio: 9.55					
smartmoney	ceco	(2.32%)	21.64	$21.20	0.49	746,641	$21.70	$21.17	$21.15	$27.93	$16.36			1,641,200	0.00%	$0.00		
stocknod	ceco	+2.317%	21.64 usd	21.20	+0.4900	746,041	21.70	21.17	21.15	27.93	16.36	77,596,424						
stockpickr	ceco	2.32%	$21.64 0.49 | 2.32%	21.20	0.49	746.64k	21.70	21.17	21.15	27.93	16.36							
stocksmart	ceco	.0 %	$22.889	21.06	0	275,970	22.925	21.22										
stocktwits	ceco	2.32%	21.64		+0.49													
streetinsider-com	ceco	2.32%	21.64	$21.20	+0.49	746,041	$21.70	$21.17	$21.15	$27.93	$16.36		9.21				$2.35	
thecramerreport	ceco		21.64	21.26	+0.49	746441	21.70	21.19										
thestree	ceco	2.32%	$21.64	21.2	0.49	746641	21.7	21.17	21.15	-27.93	16.36	7.7596424e7		1.584518978e9				
tickerspy	ceco	2.32%	$21.64	21.20	+0.49	746,641	21.70	21.17	21.15	27.93	16.36		9.1	1.6b	0.00%	$0.00		
tmx-quotemedia	ceco	2.32%	21.640	21.200	0.490	746,641	21.700	21.171	21.150	27.930	16.360	77,596,424	9.40	1,679,186,615			2.24	
updown	ceco	2.32%	$21.64	$21.20	$0.49	745,419	$21.70	$21.17	$21.15	$27.93	$16.36	77.59b	9.44	$1.64b			2.24	
wallstreetsurvivor	ceco	2.32%	21.64	21.20	0.49	746,041	21.70	21.17		27.93	16.36		9.40	$2b			1.95	
yahoo-finance	ceco	2.32%	21.64	21.26	0.49	746,441	21.70	21.19	21.15	27.93	16.36		9.77	1.68b			2.21	
ycharts-com	ceco	+2.32%	21.64		+0.49					27.93	16.36		9.66	1.67b	0.00%		2.24	
zacks	ceco	(2.32%)	21.64		0.49	vol.  746,641	21.70	21.17		27.93	16.36		6.65	1.64 b	0.00	0.00	3.18	
advfn	ari	0.74	16.24	16.14	0.12	82648	16.25	16.11										
barchart	ari	+0.74%	16.24	16.14	+0.12	82,648	16.25	16.11	16.12	17.11	15.19		10.94	$285.01 m	9.95%	$1.60	+0.99	
barrons	ari	0.74%	16.24	16.14	+0.12	79,681	16.25	16.11				12.68 million		$282.38 million	9.85%	$0.4		
bloomberg	ari	0.744%	16.240	16.140	0.120	82,648	16.250	16.110		17.61	15.81	17.561mil	16.404	285.191mil	9.864	0.400 regular cash	0.990	
boston-com	ari	+0.7444%	16.24 usd	16.14	+0.1200	82,648	16.25	16.11	16.12	17.61	15.81	17,561,032						
bostonmerchant	ari	+0.7444%	16.24 usd	16.14	+0.1200	82,648	16.25	16.11	16.12	17.61	15.81	17,561,032						
business-insider	ari	+0.7444%	16.24 usd	16.14	+0.1200	82,648	16.25	16.11	16.12	17.61	15.81	17,561,032						
chron	ari	+0.7444%	16.24 usd	16.14	+0.1200	82,648	16.25	16.11	16.12	17.61	15.81	17,561,032						
cio-com	ari	+0.74%	16.24 usd	16.14	+0.1200	82,648	16.25	16.11	16.12	17.61	15.81	17,561,032	16.24	285m	9.7	1.6		
cnn-money	ari	+0.74%	16.24	16.14	+0.12	81,958	16.25	16.11	16.12				18.7	$285.2m	9.85%			
easystockalterts	ari	0.74%	16.24	16.14	+0.12	81958	16.25	16.11	16.12	17.61	15.81		16.24				1.00	
eresearch-fidelity-com	ari	0.74%	16.2400	16.1400	0.1200	81,958	16.2500	16.1100	16.1200	17.6100	15.8100	17,561,000	16.28	$283.08m	9.93%	$0.400000		
finance-abc7-com	ari	+0.7444%	16.24 usd	16.14	+0.1200	81,958	16.25	16.11	16.12	17.61	15.81	17,561,032						
finance-abc7chicago-com	ari	+0.7444%	16.24 usd	16.14	+0.1200	81,958	16.25	16.11	16.12	17.61	15.81	17,561,032						
financial-content	ari	+0.7444%	16.24 usd	16.14	+0.1200	81,958	16.25	16.11	16.12	17.61	15.81	17,561,032						
finapps-forbes-com	ari	0.7%	$16.24	16.14	0.12	81,958	16.25	16.11	16.12	17.61	15.81	18 mil	16.4	285 mil	9.9	1.60	0.99	
finviz	ari	0.74%	16.24			81,958			16.12	-0.85%	12.27%	17.56m	16.24	285.17m		1.60	1.00	
fool	ari	+0.74%	$16.24	$16.14	0.12	79,681	$16.25	$16.11	$16.12	$17.61	$15.81		16.10	$285.19m		1.60		
foxbusiness	ari		$16.24		+0.12	82,648			$16.12									
google-finance	ari	(0.74%)	16.24	16.14	+0.12	81,958.00	16.25	16.11		17.61	15.81	17.56m	16.31	285.19m	9.85	0.40	1.00	
howthemarketworks	ari	0.744%	16.24	16.14	0.12	79,681	16.25	16.11	16.12									
hpcwire	ari	+0.7444%	16.24 usd	16.14	+0.1200	82,648	16.25	16.11	16.12	17.61	15.81	17,561,032						
insidestocks	ari	+0.74%	16.24	16.14	+0.12	79681	16.25	16.11					price earnings ratio: 11.68					
investopedia	ari	+0.74 %	$16.24	16.14	+0.12				16.12									
investorguide	ari	+0.74%	16.24	16.14	+0.12		16.25	16.11		17.61	15.81		16.09	285.2m			1.002	
marketintellisearch	ari	0.74 %	$16.24	$16.14	0.12	57.80k	$16.25	$16.11	$16.12			17.56m	16.12	0.28b	9.93 %		1.00	
marketwatch	ari	+0.74%	$16.24	open: 16.14	+0.12	2,967	$16.25	$16.11	$16.12	$17.61	$15.81		19.88	$282.38m	9.85%	0.40	0.82	
minyanville	ari	+0.7444%	16.24 usd	16.14	+0.1200	81,958	16.25	16.11	16.12	17.61	15.81	17,561,032						
msn-money	ari	+0.74%	16.24	16.14	+0.12	81,958	16.25	16.11	16.12	17.61	15.81	17.56 mil	16.24	283.08 mil	9.93%	1.60	1.00	
optimum	ari	+0.74%	16.24 ( 4:15 pm edt)	16.14	+0.12	81,958	16.25	16.11	16.12	17.61	15.81	17.56m	16.2	285.2m	9.85	1.60	1.00	
paidcontent	ari	+0.7444%	16.24 usd	16.14	+0.1200	81,958	16.25	16.11	16.12	17.61	15.81	17,561,032						
pc-quote	ari	0.74%	16.24	16.14	0.12	82,648	16.25	16.11	16.12	17.61	15.81	17,431,238	16.12	283,083,000		0.4		
personal-wealth-biz	ari	+0.74%	16.24	16.14		82,648	16.25	16.11	16.12	17.61	15.81		16.09		9.93	1.60	1.002	
predictwallstreet	ari	+0.74%	16.24		+0.12	81,958												
raymond-james	ari	0.74	16.24	16.14	0.12	81,958	16.25	16.11	16.24	17.61	15.81		15.92				1.02	
renewable-energy-world	ari	+0.7444%	16.24 usd	16.14	+0.1200	81,958	16.25	16.11	16.12	17.61	15.81	17,561,032						
screamingmedia	ari	+0.74%	$	open: 16.14	+0.12	2,967	$16.25	$16.11	$16.12	$17.61	$15.81		19.88	$282.38m	9.85%	0.40	0.82	
scroli	ari	%	ari			0												
simple-stock-quotes	ari	+0.74%	last trade: 16.24		change: 0.120								p/e ratio: 16.09					
smartmoney	ari	(0.74%)	16.24	$16.14	0.12	82,648	$16.25	$16.11	$16.12	$17.61	$15.81			283,100	9.93%	$0.40		
stocknod	ari	+0.7444%	16.24 usd	16.14	+0.1200	82,648	16.25	16.11	16.12	17.61	15.81	17,561,032						
stockpickr	ari	0.74%	$16.24 0.12 | 0.74%	16.12	0.12	81.96k	16.25	16.11	16.12	17.61	15.81							
stocksmart	ari	.0 %	$16.16	16.33	0	2,600	16.24	16.16										
stocktwits	ari	0.62%	16.22		+0.10													
streetinsider-com	ari	0.74%	16.24	$16.14	+0.12	82,648	$16.25	$16.11	$16.12	$17.61	$15.81		16.24				$1.00	
thecramerreport	ari		16.24	16.14	+0.12	82648	16.25	16.11										
thestree	ari	0.74%	$16.24	16.12	0.12	81958	16.25	16.11	16.12	-17.61	15.81	1.7561032e7		2.82381395e8				
tickerspy	ari	0.74%	$16.24	16.14	+0.12	81,958	16.25	16.11	16.12	17.61	15.81		16.1	282.9m	9.93%	$0.40		
tmx-quotemedia	ari	0.74%	16.240	16.140	0.120	82,648	16.250	16.110	16.120	17.610	15.810	17,561,032	16.10	285,191,160	9.852	0.400 usd	1.00	
updown	ari	0.74%	$16.24	$16.14	$0.12	71,875	$16.25	$16.11	$16.12	$17.61	$15.81	17.56b	15.96	$283m			1.01	
wallstreetsurvivor	ari	0.74%	16.24	16.14	0.12	79,681	16.25	16.11		17.61	15.81		16.10	$283m	9.90%	1.50 -	0.87	
yahoo-finance	ari	0.74%	16.24	16.14	0.12	81,958	16.25	16.11	16.12	17.61	15.81		16.21	285.19m	10.00%	1.60	1.00	
ycharts-com	ari	+0.62%	16.22		+0.10					17.61	15.81		16.38	284.66m	9.94%		0.99	
zacks	ari	(0.74%)	16.24		0.12	vol.  81,958	16.25	16.11		17.61	15.81		10.97	283.08 m	9.93	1.60	1.47	
advfn	glad	1.08	9.34	9.27	0.1	119792	9.37	9.25										
barchart	glad	+1.08%	9.34	9.27	+0.10	-21.48	9.37	9.25	9.24	12.73	9.22							
barrons	glad	1.08%	9.34	9.27	+0.10	119,792	9.37	9.25				21.06 million		$196.72 million	8.99%	$0.07		
bloomberg	glad	1.082%	9.340	9.270	0.100	119,792	9.370	9.250		12.73	9.22	21.039mil	12.130	196.506mil	8.994	0.070 regular cash	0.770	
boston-com	glad	+1.082%	9.340 usd	9.270	+0.1000	119,792	9.370	9.250	9.240	12.73	9.220	21,039,242						
bostonmerchant	glad	+1.082%	9.340 usd	9.270	+0.1000	119,792	9.370	9.250	9.240	12.73	9.220	21,039,242						
business-insider	glad	+1.082%	9.340 usd	9.270	+0.1000	119,792	9.370	9.250	9.240	12.73	9.220	21,039,242						
chron	glad	+1.082%	9.340 usd	9.270	+0.1000	119,792	9.370	9.250	9.240	12.73	9.220	21,039,242						
cio-com	glad	+1.08%	9.340 usd	9.270	+0.1000	119,792	9.370	9.250	9.240	12.73	9.220	21,039,242		197m	9	0.84		
cnn-money	glad	+1.08%	9.34	9.27	+0.10	118,965	9.37	9.25	9.24				16.1	$196.5m	8.99%			
easystockalterts	glad	1.08%	9.34	9.27	+0.10	119792	9.37	9.25	9.24	12.73	9.22						-0.20	
eresearch-fidelity-com	glad	1.08%	9.3400	9.2700	0.1000	119,792	9.3700	9.2500	9.2400	12.7300	9.2200	21,039,000	nm	$194.40m	9.09%	$0.070000		
finance-abc7-com	glad	+1.082%	9.340 usd	9.270	+0.1000	119,792	9.370	9.250	9.240	12.73	9.220	21,039,242						
finance-abc7chicago-com	glad	+1.082%	9.340 usd	9.270	+0.1000	119,792	9.370	9.250	9.240	12.73	9.220	21,039,242						
financial-content	glad	+1.082%	9.340 usd	9.270	+0.1000	119,792	9.370	9.250	9.240	12.73	9.220	21,039,242						
finapps-forbes-com	glad	1.1%	$9.34	9.27	0.10	119,792	9.37	9.25	9.24	12.73	9.22	21 mil		197 mil	9.0	0.84	-0.20	
finviz	glad	1.08%	9.34			118,965			9.24	-21.41%	1.69%	21.04m		196.51m		0.84	-0.20	
fool	glad	+1.08%	$9.34	$9.27	0.10	118,965	$9.37	$9.25	$9.24	$12.73	$9.22		0.00	$196.51m	10.50%	0.84		
foxbusiness	glad		$9.34		+0.10	119,792			$9.24									
google-finance	glad	(1.08%)	9.34	9.27	+0.10	119,792.00	9.37	9.25		12.73	9.22	21.04m		196.51m	8.99	0.07	-0.20	
howthemarketworks	glad	1.082%	9.34	9.27	0.1	116,038	9.37	9.25	9.24									
hpcwire	glad	+1.082%	9.340 usd	9.270	+0.1000	119,792	9.370	9.250	9.240	12.73	9.220	21,039,242						
insidestocks	glad	+1.08%	9.34	9.27	+0.10	119792	9.37	9.25										
investopedia	glad	+1.08 %	$9.34	9.27	+0.10				9.24									
investorguide	glad	+1.08%	9.34	9.27	+0.10		9.37	9.25		12.73	9.22			196.5m			-0.198	
marketintellisearch	glad	1.08 %	$9.34	$9.27	0.10	114.40k	$9.37	$9.27	$9.24			21.04m	0.00	0.19b	9.09 %		-0.20	
marketwatch	glad	+1.08%	$9.34	open: 9.27	+0.10	3,554	$9.37	$9.25	$9.24	$12.73	$9.22			$196.72m	8.99%	0.07		
minyanville	glad	+1.082%	9.340 usd	9.270	+0.1000	119,792	9.370	9.250	9.240	12.73	9.220	21,039,242						
msn-money	glad	+1.08%	9.34	9.27	+0.10	119,792	9.37	9.25	9.24	12.73	9.22	21.04 mil	-46.70	194.4 mil	9.09%	0.84	-0.20	
nasdaq-com	glad	1.08%	$ 9.34	$ 9.27	0.10	119,792	$ 9.37	$ 9.25	$ 9.24	$ 12.73	$ 9.22	21,039,000	22.78	$ 196,504,260	9.09 %	$0.840000	$ 0.41	
optimum	glad	+1.08%	9.34 ( 5:20 pm edt)	9.27	+0.10	119,792	9.37	9.25	9.24	12.73	9.22	21.04m		196.5m	8.99	0.84	-0.20	
paidcontent	glad	+1.082%	9.340 usd	9.270	+0.1000	119,792	9.370	9.250	9.240	12.73	9.220	21,039,242						
pc-quote	glad	1.08%	9.34	9.27	0.10	119,792	9.37	9.25	9.24	12.73	9.22	20,813,747	-46.2	194,400,000		0.07		
personal-wealth-biz	glad	+1.08%	9.34	9.27		119,792	9.37	9.25	9.24	12.73	9.22				9.09	0.84	-0.198	
predictwallstreet	glad	+1.08%	9.34		+0.10	119,792												
raymond-james	glad	1.08	9.34	9.27	0.10	119,792	9.37	9.25	9.34	12.73	9.22						-0.20	
renewable-energy-world	glad	+1.082%	9.340 usd	9.270	+0.1000	119,792	9.370	9.250	9.240	12.73	9.220	21,039,242						
screamingmedia	glad	+1.08%	$	open: 9.27	+0.10	3,554	$9.37	$9.25	$9.24	$12.73	$9.22			$196.72m	8.99%	0.07		
scroli	glad	%	glad			0												
simple-stock-quotes	glad	+1.08%	last trade: 9.34		change: 0.100													
smartmoney	glad	(1.08%)	9.34	$9.27	0.10	119,792	$9.37	$9.25	$9.24	$12.73	$9.22			194,400	9.09%	$0.07		
stocknod	glad	+1.082%	9.340 usd	9.270	+0.1000	119,792	9.370	9.250	9.240	12.73	9.220	21,039,242						
stockpickr	glad	1.08%	$9.34 0.10 | 1.08%	9.27	0.10	118.97k	9.37	9.25	9.24	12.73	9.22							
stocksmart	glad	.0 %	$9.76	11.63	0	6,966	10.02	9.76										
stocktwits	glad	1.08%	9.34		+0.10													
streetinsider-com	glad	1.08%	9.34	$9.27	+0.10	119,792	$9.37	$9.25	$9.24	$12.73	$9.22						$-0.20	
thecramerreport	glad		9.34	9.27	+0.10	119792	9.37	9.25										
thestree	glad	1.08%	$9.34	9.24	0.1	118965	9.37	9.25	9.22 -12.73									
tickerspy	glad	1.08%	$9.34	9.27	+0.10	119,792	9.37	9.25	9.24	12.73	9.22		-46.2	194.4m	9.09%	$0.07		
tmx-quotemedia	glad	1.08%	9.340	9.270	0.100	119,792	9.370	9.250	9.240	12.730	9.220	21,039,242		196,506,520	8.994	0.070 usd	-0.20	
updown	glad	1.08%	$9.34	$9.27	$0.10	114,910	$9.37	$9.25	$9.24	$12.73	$9.22	21.03b		$194m			-0.20	
wallstreetsurvivor	glad	1.08%	9.34	9.27	0.10	116,038	9.37	9.25		12.73	9.22			$194m	9.10%	0.84 -	0.78	
yahoo-finance	glad	1.08%	9.34	9.27	0.10	119,792	9.37	9.25	9.24	12.73	9.22			196.50m	9.00%	0.84	-0.20	
ycharts-com	glad	+1.08%	9.34		+0.10					12.73	9.22			196.51m	8.61%		-0.20	
zacks	glad	(1.08%)	9.34		0.10	vol.  119,792	9.37	9.25		12.73	9.22		10.87	194.40 m	9.09	0.84	.85	
advfn	stwd	0.98	20.71	20.58	0.2	792175	20.79	20.53										
barchart	stwd	+0.98%	20.71	20.58	+0.20	792,175	20.79	20.53	20.51	22.74	15.36		16.07	$1.47 b	8.69%	$1.76	+1.45	
barrons	stwd	0.98%	20.71	20.58	+0.20	776,284	20.79	20.53				50.02 million		$1.89 billion	8.50%	$0.44		
bloomberg	stwd	0.975%	20.710	20.580	0.200	792,175	20.790	20.530		23.67	16.57	93.208mil	14.185	1,930.347mil	7.685	0.440 regular cash	1.460	
boston-com	stwd	+0.9751%	20.71 usd	20.58	+0.2000	792,175	20.79	20.53	20.51	23.67	16.57	71,208,465						
bostonmerchant	stwd	+0.9751%	20.71 usd	20.58	+0.2000	792,175	20.79	20.53	20.51	23.67	16.57	71,208,465						
business-insider	stwd	+0.9751%	20.71 usd	20.58	+0.2000	792,175	20.79	20.53	20.51	23.67	16.57	71,208,465						
chron	stwd	+0.9751%	20.71 usd	20.58	+0.2000	792,175	20.79	20.53	20.51	23.67	16.57	71,208,465						
cio-com	stwd	+0.98%	20.71 usd	20.58	+0.2000	792,175	20.79	20.53	20.51	23.67	16.57	71,208,465	14.28	1b	8.8	1.76		
cnn-money	stwd	+0.98%today&rsquo;s change	20.71data as of 4:03pm et	20.55	+0.20	792,175	20.79	20.53	20.51				14.3	$1.5b	8.50%			
easystockalterts	stwd	0.97%	20.71	20.58	+0.20	792175	20.79	20.53	20.51	23.67	16.57		14.28				1.45	
eresearch-fidelity-com	stwd	0.98%	20.7100	20.5800	0.2000	792,175	20.7900	20.5300	20.5100	23.6700	16.5700	93,208,000	14.14	$1.91b	7.75%	$0.440000		
finance-abc7-com	stwd	+0.9751%	20.71 usd	20.58	+0.2000	792,175	20.79	20.53	20.51	23.67	16.57	71,208,465						
finance-abc7chicago-com	stwd	+0.9751%	20.71 usd	20.58	+0.2000	792,175	20.79	20.53	20.51	23.67	16.57	71,208,465						
financial-content	stwd	+0.9751%	20.71 usd	20.58	+0.2000	792,175	20.79	20.53	20.51	23.67	16.57	71,208,465						
finapps-forbes-com	stwd	1.0%	$20.71	20.58	0.20	792,175	20.79	20.53	20.51	23.67	16.57	93 mil	14.3	2 bil	8.5	1.76	1.45	
finviz	stwd	0.98%	20.71			792,175			20.51	-8.90%	34.85%	47.93m	14.14	983.04m		1.76	1.45	
fool	stwd	+0.98%	$20.71	$20.58	0.20	792,175	$20.79	$20.53	$20.51	$23.67	$16.57		13.80	$1.47b	2.10%	1.76		
foxbusiness	stwd		$20.71		+0.20	795,838			$20.51									
google-finance	stwd	(0.98%)	20.71	20.58	+0.20	792,175.00	20.79	20.53		23.67	16.57	93.21m	14.32	1.93b	8.50	0.44	1.45	
howthemarketworks	stwd	0.975%	20.71	20.58	0.2	776,284	20.79	20.53	20.51									
hpcwire	stwd	+0.9751%	20.71 usd	20.58	+0.2000	792,175	20.79	20.53	20.51	23.67	16.57	71,208,465						
insidestocks	stwd	+0.98%	20.71	20.58	+0.20	776284	20.79	20.53					price earnings ratio: 12.78					
investopedia	stwd	+0.98 %	$20.71	20.58	+0.20				20.51									
investorguide	stwd	+0.98%	20.71	20.58	+0.20		20.79	20.53		23.67	16.57		13.94	1.475b			1.471	
marketintellisearch	stwd	0.98 %	$20.71	$20.58	0.20	769.80k	$20.79	$20.53	$20.51			47.93m	14.14	0.98b	8.58 %		1.45	
marketwatch	stwd	+0.98%	$20.71	open: 20.58	+0.20	23,261	$20.79	$20.53	$20.51	$23.67	$16.57		18.25	$1.89b	8.50%	0.44	1.13	
minyanville	stwd	+0.9751%	20.71 usd	20.58	+0.2000	792,175	20.79	20.53	20.51	23.67	16.57	71,208,465						
msn-money	stwd	+0.98%	20.71	20.58	+0.20	792,175	20.79	20.53	20.51	23.67	16.57	93.21 mil	14.18	1.91 bil	8.58%	1.76	1.45	
nasdaq-com	stwd	0.98%	$ 20.71		0.20	792,175	$ 20.79	$ 20.53	$ 20.51	$ 23.67	$ 16.57	71,208,000	14.28	$ 1,474,717,680	8.58 %	$1.760000	$ 1.45	
optimum	stwd	+0.98%	20.71 ( 4:15 pm edt)	20.58	+0.20	792,175	20.79	20.53	20.51	23.67	16.57	71.21m	14.3	1.5b	8.11	1.68	1.45	
paidcontent	stwd	+0.9751%	20.71 usd	20.58	+0.2000	792,175	20.79	20.53	20.51	23.67	16.57	71,208,465						
pc-quote	stwd	0.98%	20.71	20.58	0.20	792,175	20.79	20.53	20.51	23.67	16.57	92,307,871	14.04795	1,911,696,000		0.44		
personal-wealth-biz	stwd	+0.98%	20.71	20.58		795,838	20.79	20.53	20.51	23.67	16.57		13.94		7.75	1.59	1.471	
predictwallstreet	stwd	+0.98%	20.71		+0.20	792,175												
raymond-james	stwd	0.98	20.71	20.58	0.20	792,175	20.79	20.53	20.71	23.67	16.57		14.09				1.47	
renewable-energy-world	stwd	+0.9751%	20.71 usd	20.58	+0.2000	792,175	20.79	20.53	20.51	23.67	16.57	71,208,465						
screamingmedia	stwd	+0.98%	$	open: 20.58	+0.20	23,261	$20.79	$20.53	$20.51	$23.67	$16.57		18.25	$1.89b	8.50%	0.44	1.13	
scroli	stwd	%	stwd			0												
simple-stock-quotes	stwd	+0.98%	last trade: 20.71		change: 0.200								p/e ratio: 13.94					
smartmoney	stwd	(0.98%)	20.71	$20.58	0.20	792,175	$20.79	$20.53	$20.51	$23.67	$16.57			1,460,500	8.58%	$0.44		
stocknod	stwd	+0.9751%	20.71 usd	20.58	+0.2000	792,175	20.79	20.53	20.51	23.67	16.57	71,208,465						
stockpickr	stwd	0.98%	$20.71 0.20 | 0.98%	20.55	0.20	792.18k	20.79	20.53	20.51	23.67	16.57							
stocksmart	stwd	.0 %	$21.39	21.52	0	37,216	21.75	21.39										
stocktwits	stwd	0.83%	20.68		+0.17													
streetinsider-com	stwd	0.98%	20.71	$20.58	+0.20	792,175	$20.79	$20.53	$20.51	$23.67	$16.57		14.28				$1.45	
thecramerreport	stwd		20.71	20.58	+0.20	792175	20.79	20.53										
thestree	stwd	0.98%	$20.71	20.55	0.2	792175	20.79	20.53	20.51	-23.67	16.57	7.1208465e7		1.441971416e9				
tickerspy	stwd	0.98%	$20.71	20.58	+0.20	792,175	20.79	20.53	20.51	23.67	16.57		14.0	1.4b	8.58%	$0.44		
tmx-quotemedia	stwd	0.98%	20.710	20.580	0.200	795,838	20.790	20.530	20.510	23.670	16.570	71,208,465	14.10	1,474,727,310	8.581	0.440 usd	1.45	
updown	stwd	0.98%	$20.71	$20.58	$0.20	776,284	$20.79	$20.53	$20.51	$23.67	$16.57	71.20b	13.66	$1.46b			1.50	
wallstreetsurvivor	stwd	0.98%	20.71	20.58	0.20	776,284	20.79	20.53		23.67	16.57		14.10	$1b	8.60%	1.60 -	1.14	
yahoo-finance	stwd	0.98%	20.71	20.58	0.20	792,175	20.79	20.53	20.51	23.67	16.57		14.08	1.47b	8.70%	1.76	1.47	
ycharts-com	stwd	+0.83%	20.68		+0.17					23.67	16.57		14.26	1.47b	8.53%		1.45	
zacks	stwd	(0.98%)	20.71		0.20	vol.  792,175	20.79	20.53		23.67	16.57		16.28	1.91 b	8.58	1.76	1.26	
advfn	arw	0.94	41.89	41.72	0.39	1278995	42.0	41.2										
barchart	arw	+0.94%	41.89	41.72	+0.39	1,278,995	42.00	41.20	41.50	47.50	21.76		8.50	$4.86 b			+4.46	
barrons	arw	0.94%	41.89	41.72	+0.39	1.277m	42.00	41.20				119.58 million		$4.56 billion	arw has not issued dividends in more than 1 year.	$0.05		
bloomberg	arw	0.940%	41.890	41.720	0.390	1,278,995	42.000	41.200		47.50	21.76	115.507mil	8.913	4,838.604mil		0.025 regular cash	4.700	
boston-com	arw	+0.9398%	41.89 usd	41.72	+0.3900	1,278,995	42.00	41.20	41.50	47.50	21.76	115,507,387						
bostonmerchant	arw	+0.9398%	41.89 usd	41.72	+0.3900	1,278,995	42.00	41.20	41.50	47.50	21.76	115,507,387						
business-insider	arw	+0.9398%	41.89 usd	41.72	+0.3900	1,278,995	42.00	41.20	41.50	47.50	21.76	115,507,387						
chron	arw	+0.9398%	41.89 usd	41.72	+0.3900	1,278,995	42.00	41.20	41.50	47.50	21.76	115,507,387						
cio-com	arw	+0.94%	41.89 usd	41.72	+0.3900	1,278,995	42.00	41.20	41.50	47.50	21.76	115,507,387	9.413	5b				
cnn-money	arw	+0.94%today&rsquo;s change	41.89data as of 4:05pm et	41.72	+0.39	1,277,651	42.00	41.20	41.50				9.4	$4.8b				
easystockalterts	arw	0.93%	41.89	41.72	+0.39	1278995	42.00	41.20	41.50	47.50	21.76		9.41				4.45	
eresearch-fidelity-com	arw	0.94%	41.8900	41.7200	0.3900	1,278,995	42.0000	41.2000	41.5000	47.5000	21.7600	115,507,000	9.30	$4.79b				
finance-abc7-com	arw	+0.9398%	41.89 usd	41.72	+0.3900	1,277,651	42.00	41.20	41.50	47.50	21.76	115,507,387						
finance-abc7chicago-com	arw	+0.9398%	41.89 usd	41.72	+0.3900	1,277,651	42.00	41.20	41.50	47.50	21.76	115,507,387						
financial-content	arw	+0.9398%	41.89 usd	41.72	+0.3900	1,277,651	42.00	41.20	41.50	47.50	21.76	115,507,387						
finapps-forbes-com	arw	0.9%	$41.89	41.72	0.39	1,277,651	42.00	41.20	41.50	47.50	21.76	116 mil	9.4	5 bil	0.0	0.00	4.46	
finviz	arw	0.94%	41.89			1,277,651			41.50	-11.81%	92.51%	115.51m	9.28	4.79b			4.47	
fool	arw	+0.94%	$41.89	$41.72	0.39	1,277,651	$42.00	$41.20	$41.50	$47.50	$21.76		8.80	$4.84b				
foxbusiness	arw		$41.89		+0.39	1,278,995			$41.50									
google-finance	arw	(0.94%)	41.89	41.72	+0.39	1.28m	42.00	41.20		47.50	21.76	115.51m	9.37	4.84b			4.47	
howthemarketworks	arw	0.94%	41.89	41.72	0.39	1,277,327	42	41.2	41.5									
hpcwire	arw	+0.9398%	41.89 usd	41.72	+0.3900	1,278,995	42.00	41.20	41.50	47.50	21.76	115,507,387						
insidestocks	arw	+0.94%	41.89	41.72	+0.39	1277327	42.00	41.20					price earnings ratio: 9.07					
investopedia	arw	+0.94 %	$41.89	41.72	+0.39				41.50									
investorguide	arw	+0.94%	41.89	41.72	+0.39		42.00	41.20		47.50	21.76		9.29	4.839b			4.467	
marketintellisearch	arw	0.94 %	$41.89	$41.72	0.39	1212.40k	$42.00	$41.20	$41.50			115.51m	9.28	4.79b	0.0 %		4.47	
marketwatch	arw	+0.94%	$41.89	open: 41.72	+0.39	14,699	$42.00	$41.20	$41.50	$47.50	$21.76		9.30	$4.56b			4.50	
minyanville	arw	+0.9398%	41.89 usd	41.72	+0.3900	1,278,995	42.00	41.20	41.50	47.50	21.76	115,507,387						
msn-money	arw	+0.94%	41.89	41.72	+0.39	1.28 mil	42.00	41.20	41.50	47.50	21.76	115.51 mil	9.39	4.79 bil			4.47	
nasdaq-com	arw	0.94%	$ 41.89		0.39	1,277,651	$ 42	$ 41.20	$ 41.50	$ 47.50	$ 21.76	115,507,000	9.39	$ 4,838,588,230			$ 4.46	
optimum	arw	+0.94%	41.89 ( 4:15 pm edt)	41.72	+0.39	1,277,651	42.00	41.20	41.50	47.50	21.76	115.51m	9.4	4.8b			4.45	
paidcontent	arw	+0.9398%	41.89 usd	41.72	+0.3900	1,278,995	42.00	41.20	41.50	47.50	21.76	115,507,387						
pc-quote	arw	0.94%	41.89	41.72	0.39	1,278,995	42.0	41.2	41.5	47.50	21.76	114,980,466	9.30493	4,816,532,000				
personal-wealth-biz	arw	+0.94%	41.89	41.72		1,278,995	42.00	41.20	41.50	47.50	21.76		9.29			0.00	4.467	
predictwallstreet	arw	+0.94%	41.89		+0.39	1,278,995												
raymond-james	arw	0.94	41.89	41.72	0.39	1,278,995	42.00	41.20	41.89	47.50	21.76		9.25				4.53	
renewable-energy-world	arw	+0.9398%	41.89 usd	41.72	+0.3900	1,278,995	42.00	41.20	41.50	47.50	21.76	115,507,387						
screamingmedia	arw	+0.94%	$	open: 41.72	+0.39	14,699	$42.00	$41.20	$41.50	$47.50	$21.76		9.30	$4.56b			4.50	
scroli	arw	%	arw			0												
simple-stock-quotes	arw	+0.94%	last trade: 41.89		change: 0.390								p/e ratio: 9.29					
smartmoney	arw	(0.94%)	41.89	$41.72	0.39	1,278,995	$42.00	$41.20	$41.50	$47.50	$21.76			4,793,600	0.00%	$0.00		
stocknod	arw	+0.9398%	41.89 usd	41.72	+0.3900	1,278,995	42.00	41.20	41.50	47.50	21.76	115,507,387						
stockpickr	arw	0.94%	$41.89 0.39 | 0.94%	41.76	0.39	1.28m	42.00	41.20	41.50	47.50	21.76							
stocksmart	arw	.0 %	$42.88	34.25	0	99,980	44.66	42.87										
stocktwits	arw	1.01%	41.92		+0.42													
streetinsider-com	arw	0.94%	41.89	$41.72	+0.39	1,278,995	$42.00	$41.20	$41.50	$47.50	$21.76		9.41				$4.45	
thecramerreport	arw		41.89	41.72	+0.39	1278995	42.00	41.20										
thestree	arw	0.94%	$41.89	41.76	0.39	1277651	42.0	41.2	41.5	-47.5	21.76	1.15507387e8		4.53366494e9				
tickerspy	arw	0.94%	$41.89	41.72	+0.39	1,278,995	42.00	41.20	41.50	47.50	21.76		9.3	4.7b	0.00%	$0.00		
tmx-quotemedia	arw	0.94%	41.890	41.720	0.390	1,278,995	42.000	41.200	41.500	47.500	21.760	115,507,387	9.30	4,838,604,441			4.45	
updown	arw	0.94%	$41.89	$41.72	$0.39	1,262,393	$42.00	$41.20	$41.50	$47.50	$21.76	115.50b	9.16	$4.79b			4.53	
wallstreetsurvivor	arw	0.94%	41.89	41.72	0.39	1,277,327	42.00	41.20		47.50	21.76		9.30	$5b			4.01	
yahoo-finance	arw	0.94%	41.89	41.72	0.39	1,278,995	42.00	41.20	41.50	47.50	21.76		9.38	4.84b			4.47	
ycharts-com	arw	+1.01%	41.92		+0.42					47.50	21.76		9.40	4.87b	0.00%		4.46	
zacks	arw	(0.94%)	41.89		0.39	vol.  1,278,995	42.00	41.20		47.50	21.76		8.98	4.82 b	0.00	0.00	4.62	
advfn	kar	2.33	19.35	18.91	0.44	254723	19.42	18.91										
barchart	kar	+2.33%	19.35	18.91	+0.44	254,723	19.42	18.91	18.91	21.00	11.03		21.99	$2.62 b			+0.74	
barrons	kar	2.33%	19.35	18.91	+0.44	254,723	19.42	18.91				135.90 million		$2.54 billion	kar has not issued dividends in more than 1 year.			
bloomberg	kar	2.327%	19.350	18.910	0.440	254,723	19.420	18.910		21.00	11.03	135.898mil	24.494	2,629.625mil			0.790	
boston-com	kar	+2.327%	19.35 usd	18.91	+0.4400	254,723	19.42	18.91	18.91	20.25	11.03	135,897,929						
bostonmerchant	kar	+2.327%	19.35 usd	18.91	+0.4400	254,723	19.42	18.91	18.91	20.25	11.03	135,897,929						
business-insider	kar	+2.327%	19.35 usd	18.91	+0.4400	254,723	19.42	18.91	18.91	20.25	11.03	135,897,929						
chron	kar	+2.327%	19.35 usd	18.91	+0.4400	254,723	19.42	18.91	18.91	20.25	11.03	135,897,929						
cio-com	kar	+2.33%	19.35 usd	18.91	+0.4400	254,723	19.42	18.91	18.91	20.25	11.03	135,897,929	26.15	3b				
cnn-money	kar	+2.33%today&rsquo;s change	19.35data as of 4:02pm et	18.91	+0.44	254,723	19.42	18.91	18.91				26.1	$2.6b				
easystockalterts	kar	2.33%	19.35	18.91	+0.44	254723	19.42	18.91	18.91	21.00	11.03		26.15				0.74	
eresearch-fidelity-com	kar	2.33%	19.3500	18.9100	0.4400	254,723	19.4200	18.9100	18.9100	21.0000	11.0300	136,167,000	25.55	$2.57b				
finance-abc7-com	kar	+2.327%	19.35 usd	18.91	+0.4400	254,723	19.42	18.91	18.91	20.25	11.03	135,897,929						
finance-abc7chicago-com	kar	+2.327%	19.35 usd	18.91	+0.4400	254,723	19.42	18.91	18.91	20.25	11.03	135,897,929						
financial-content	kar	+2.327%	19.35 usd	18.91	+0.4400	254,723	19.42	18.91	18.91	20.25	11.03	135,897,929						
finapps-forbes-com	kar	2.3%	$19.35	18.91	0.44	254,723	19.42	18.91	18.91	21.00	11.03	136 mil	26.1	3 bil	0.0	0.00	0.74	
finviz	kar	2.33%	19.35			254,723			18.91	-7.86%	75.43%	136.17m	26.15	2.63b			0.74	
fool	kar	+2.33%	$19.35	$18.91	0.44	254,723	$19.42	$18.91	$18.91	$21.00	$11.03		25.30	$2.63b				
foxbusiness	kar		$19.35		+0.44	254,723			$18.91									
google-finance	kar	(2.33%)	19.35	18.91	+0.44	254,723.00	19.42	18.91		21.00	11.03	135.90m	26.07	2.63b			0.74	
howthemarketworks	kar	2.327%	19.35	18.91	0.44	254,723	19.42	18.91	18.91									
hpcwire	kar	+2.327%	19.35 usd	18.91	+0.4400	254,723	19.42	18.91	18.91	20.25	11.03	135,897,929						
insidestocks	kar	+2.33%	19.35	18.91	+0.44	254723	19.42	18.91					price earnings ratio: 16.68					
investopedia	kar	+2.33 %	$19.35	18.91	+0.44				18.91									
investorguide	kar	+2.33%	19.35	18.91	+0.44		19.42	18.91		20.57	11.03		25.52	2.630b			0.741	
marketintellisearch	kar	2.33 %	$19.35	$18.91	0.44	213.10k	$19.42	$18.91	$18.91			136.17m	25.55	2.57b	0.0 %		0.74	
marketwatch	kar	+2.33%	$19.35	open: 18.91	+0.44	254,723	$19.42	$18.91	$18.91	$21.00	$11.03		26.19	$2.54b			0.74	
minyanville	kar	+2.327%	19.35 usd	18.91	+0.4400	254,723	19.42	18.91	18.91	20.25	11.03	135,897,929						
msn-money	kar	+2.33%	19.35	18.91	+0.44	254,723	19.42	18.91	18.91	21.00	11.03	136.17 mil	26.15	2.57 bil			0.74	
nasdaq-com	kar	2.33%	$ 19.35		0.44	254,723	$ 19.42	$ 18.91	$ 18.91	$ 21	$ 11.03	135,898,000	26.15	$ 2,629,626,300			$ 0.74	
optimum	kar	+2.33%	19.35 ( 4:15 pm edt)	18.91	+0.44	254,723	19.42	18.91	18.91	21.00	11.03	135.90m	26.1	2.6b			0.74	
paidcontent	kar	+2.327%	19.35 usd	18.91	+0.4400	254,723	19.42	18.91	18.91	20.25	11.03	135,897,929						
pc-quote	kar	2.33%	19.35	18.91	0.44	254,723	19.42	18.91	18.91	21.00	11.03	133,070,698	25.55405	2,574,918,000				
personal-wealth-biz	kar	+2.33%	19.35	18.91		254,723	19.42	18.91	18.91	20.57	11.03		25.52			0.00	0.741	
predictwallstreet	kar	+2.33%	19.35		+0.44	254,723												
raymond-james	kar	2.33	19.35	18.91	0.44	254,723	19.42	18.91	19.35	21.00	11.03		26.15				0.74	
renewable-energy-world	kar	+2.327%	19.35 usd	18.91	+0.4400	254,723	19.42	18.91	18.91	20.25	11.03	135,897,929						
screamingmedia	kar	+2.33%	$	open: 18.91	+0.44	254,723	$19.42	$18.91	$18.91	$21.00	$11.03		26.19	$2.54b			0.74	
scroli	kar	%	kar			0												
simple-stock-quotes	kar	+2.33%	last trade: 19.35		change: 0.440								p/e ratio: 25.52					
smartmoney	kar	(2.33%)	19.35	$18.91	0.44	254,723	$19.42	$18.91	$18.91	$21.00	$11.03			2,569,800	0.00%	$0.00		
stocknod	kar	+2.327%	19.35 usd	18.91	+0.4400	254,723	19.42	18.91	18.91	20.25	11.03	135,897,929						
stockpickr	kar	2.33%	$19.35 0.44 | 2.33%	19.08	0.44	254.72k	19.42	18.91	18.91	21.00	11.03							
stocksmart	kar	.0 %	$20.54	13.99	0	10,697	20.94	20.52										
stocktwits	kar	2.27%	19.34		+0.43													
streetinsider-com	kar	2.33%	19.35	$18.91	+0.44	254,723	$19.42	$18.91	$18.91	$21.00	$11.03		26.15				$0.74	
thecramerreport	kar		19.35	18.91	+0.44	254723	19.42	18.91										
thestree	kar	2.33%	$19.35	19.08	0.44	254723	19.42	18.91	18.91	-21.0	11.03	1.35897929e8		2.539932293e9				
tickerspy	kar	2.33%	$19.35	18.91	+0.44	254,723	19.42	18.91	18.91	21.00	11.03		25.6	2.5b	0.00%	$0.00		
tmx-quotemedia	kar	2.33%	19.350	18.910	0.440	254,723	19.420	18.910	18.910	21.000	11.030	135,897,929	25.60	2,629,624,926			0.74	
updown	kar	2.33%	$19.35	$18.91	$0.44	254,723	$19.42	$18.91	$18.91	$21.00	$11.03	135.89b	25.23	$2.57b			0.75	
wallstreetsurvivor	kar	2.33%	19.35	18.91	0.44	254,723	19.42	18.91		21.00	11.03		25.60	$3b			0.51	
yahoo-finance	kar	2.33%	19.35	18.91	0.44	254,723	19.42	18.91	18.91	21.00	11.03		26.11	2.63b			0.74	
ycharts-com	kar	+2.27%	19.34		+0.43					21.00	11.03		26.14	2.62b	0.00%		0.74	
zacks	kar	(2.33%)	19.35		0.44	vol.  254,723	19.42	18.91		21.00	11.03		22.25	2.57 b	0.00	0.00	.85	
advfn	oksb	1.33	9.92	9.8	0.13	72813	10.13	9.74										
barchart	oksb	+1.33%	9.92	9.76	+0.13	78,156	10.13	9.74	9.79	15.61	8.91		16.93	$192.84 m			+0.58	
barrons	oksb	1.33%	9.92	9.80	+0.13	72,049	10.13	9.74				17.87 million		$191.58 million	oksb has not issued dividends in more than 1 year.	$0.02		
bloomberg	oksb	1.328%	9.920	9.800	0.130	72,813	10.130	9.740		15.61	8.91	19.439mil	17.103	192.834mil			0.580	
boston-com	oksb	+1.328%	9.920 usd	9.800	+0.1300	72,813	10.13	9.740	9.790	15.61	8.910	19,438,861						
bostonmerchant	oksb	+1.328%	9.920 usd	9.800	+0.1300	72,813	10.13	9.740	9.790	15.61	8.910	19,438,861						
business-insider	oksb	+1.328%	9.920 usd	9.800	+0.1300	72,813	10.13	9.740	9.790	15.61	8.910	19,438,861						
chron	oksb	+1.328%	9.920 usd	9.800	+0.1300	72,813	10.13	9.740	9.790	15.61	8.910	19,438,861						
cio-com	oksb	+1.33%	9.920 usd	9.800	+0.1300	72,813	10.13	9.740	9.790	15.61	8.910	19,438,861	17.40	193m				
cnn-money	oksb	+1.33%	9.92	9.80	+0.13	72,049	10.13	9.74	9.79				17.4	$192.8m				
easystockalterts	oksb	1.33%	9.92	9.80	+0.13	72813	10.13	9.74	9.79	15.61	8.91		17.40				0.57	
eresearch-fidelity-com	oksb	1.33%	9.9200	9.8000	0.1300	72,813	10.1300	9.7400	9.7900	15.6099	8.9100	19,439,000	16.88	$190.31m				
finance-abc7-com	oksb	+1.328%	9.920 usd	9.800	+0.1300	72,813	10.13	9.740	9.790	15.61	8.910	19,438,861						
finance-abc7chicago-com	oksb	+1.328%	9.920 usd	9.800	+0.1300	72,813	10.13	9.740	9.790	15.61	8.910	19,438,861						
financial-content	oksb	+1.328%	9.920 usd	9.800	+0.1300	72,813	10.13	9.740	9.790	15.61	8.910	19,438,861						
finapps-forbes-com	oksb	1.3%	$9.92	9.80	0.13	72,813	10.13	9.74	9.79	15.61	8.91	19 mil	17.1	193 mil	1.0	0.09	0.58	
finviz	oksb	1.33%	9.92			72,049			9.79	-36.45%	11.34%	19.44m	17.40	192.84m		0.10	0.57	
fool	oksb	+1.33%	$9.92	$9.80	0.13	72,049	$10.13	$9.74	$9.79	$15.61	$8.91		18.10	$192.83m	1.20%	0.10		
foxbusiness	oksb		$9.92		+0.13	72,813			$9.79									
google-finance	oksb	(1.33%)	9.92	9.80	+0.13	72,813.00	10.13	9.74		15.61	8.91	19.44m	17.34	192.83m	0.96	0.02	0.57	
howthemarketworks	oksb	1.328%	9.92	9.8	0.13	72,813	10.13	9.74	9.79									
hpcwire	oksb	+1.328%	9.920 usd	9.800	+0.1300	72,813	10.13	9.740	9.790	15.61	8.910	19,438,861						
insidestocks	oksb	+1.33%	9.92	9.76	+0.13	72813	10.13	9.74					price earnings ratio: 17.10					
investopedia	oksb	+1.33 %	$9.92	9.80	+0.13				9.79									
investorguide	oksb	+1.33%	9.92	9.80	+0.13		10.13	9.74		15.61	8.91		17.48	192.8m			0.56	
marketintellisearch	oksb	1.33 %	$9.92	$9.80	0.13	72.90k	$10.13	$9.74	$9.79			19.44m	17.18	0.19b	0.97 %		0.57	
marketwatch	oksb	+1.33%	$9.92	open: 9.80	+0.13	3,284	$10.13	$9.74	$9.79	$15.61	$8.91		17.47	$191.58m			0.57	
minyanville	oksb	+1.328%	9.920 usd	9.800	+0.1300	72,813	10.13	9.740	9.790	15.61	8.910	19,438,861						
msn-money	oksb	+1.33%	9.92	9.80	+0.13	72,813	10.13	9.74	9.79	15.61	8.91	19.44 mil	18.04	190.31 mil	0.97%	0.10	0.57	
nasdaq-com	oksb	1.33%	$ 9.92	$ 9.80	0.13	72,813	$ 10.13	$ 9.74	$ 9.79	$ 15.6099	$ 8.91	19,439,000	17.1	$ 192,834,880	0.97 %	$0.095200	$ 0.58	
optimum	oksb	+1.33%	9.92 ( 4:30 pm edt)	9.80	+0.13	72,813	10.13	9.74	9.79	15.61	8.91	19.44m	17.4	192.8m	0.96	0.10	0.57	
paidcontent	oksb	+1.328%	9.920 usd	9.800	+0.1300	72,813	10.13	9.740	9.790	15.61	8.910	19,438,861						
pc-quote	oksb	1.33%	9.92	9.8	0.13	72,813	10.13	9.74	9.79	15.61	8.91	19,184,254	17.8	190,308,000		0.0238		
personal-wealth-biz	oksb	+1.33%	9.92	9.80		72,813	10.13	9.74	9.79	15.61	8.91		17.48			0.00	0.56	
predictwallstreet	oksb	+1.33%	9.91		+0.13	72,813												
raymond-james	oksb	1.33	9.92	9.80	0.13	72,813	10.13	9.74	9.92	15.61	8.91		17.10				0.58	
renewable-energy-world	oksb	+1.328%	9.920 usd	9.800	+0.1300	72,813	10.13	9.740	9.790	15.61	8.910	19,438,861						
screamingmedia	oksb	+1.33%	$	open: 9.80	+0.13	3,284	$10.13	$9.74	$9.79	$15.61	$8.91		17.47	$191.58m			0.57	
scroli	oksb	%	oksb			0												
simple-stock-quotes	oksb	+1.33%	last trade: 9.92		change: 0.130								p/e ratio: 17.48					
smartmoney	oksb	(1.33%)	9.92	$9.80	0.13	72,813	$10.13	$9.74	$9.79	$15.61	$8.91			190,300	0.00%	$0.02		
stocknod	oksb	+1.328%	9.920 usd	9.800	+0.1300	72,813	10.13	9.740	9.790	15.61	8.910	19,438,861						
stockpickr	oksb	1.33%	$9.92 0.13 | 1.33%	9.80	0.13	72.05k	10.13	9.74	9.79	15.61	8.91							
stocksmart	oksb	.0 %	$11.98	12.35	0	6,022	12.59	11.98										
stocktwits	oksb	1.33%	9.92		+0.13													
streetinsider-com	oksb	1.33%	9.92	$9.80	+0.13	72,813	$10.13	$9.74	$9.79	$15.61	$8.91		17.40				$0.57	
thecramerreport	oksb		9.92	9.80	+0.13	72813	10.13	9.74										
thestree	oksb	1.33%	$9.92	9.8	0.13	72049	10.13	9.74	9.79	-15.61	8.91	1.9438861e7		1.90889615e8				
tickerspy	oksb	1.33%	$9.92	9.80	+0.13	72,813	10.13	9.74	9.79	15.61	8.91		17.8	190.3m	0.00%	$0.02		
tmx-quotemedia	oksb	1.33%	9.920	9.800	0.130	72,813	10.130	9.740	9.790	15.610	8.910	19,438,861	17.20	192,833,501			0.57	
updown	oksb	1.33%	$9.92	$9.80	$0.13	67,262	$10.13	$9.74	$9.79	$15.61	$8.91	19.43b	17.15	$190m			0.57	
wallstreetsurvivor	oksb	1.33%	9.92	9.80	0.13	72,813	10.13	9.74		15.61	8.91		17.20	$190m			0.71	
yahoo-finance	oksb	1.33%	9.92	9.80	0.13	72,813	10.13	9.74	9.79	15.61	8.91		17.71	192.82m			0.56	
ycharts-com	oksb	+1.33%	9.92		+0.13					15.61	8.91		18.04	192.84m	0.00%		0.55	
zacks	oksb	(1.33%)	9.92		0.13	vol.  72,813	10.13	9.74		15.61	8.91		16.88	190.31 m	0.00	0.00	.58	
advfn	avid	2.97	19.4	18.88	0.56	175732	19.48	18.67										
barchart	avid	+2.97%	19.40	18.72	+0.56	190,557	19.48	18.67	18.84	23.35	11.04		0.00	$743.99 m			-0.74	
barrons	avid	2.97%	19.40	18.88	+0.56	174,388	19.48	18.67				37.90 million		$710.06 million	avid has not issued dividends in more than 1 year.			
bloomberg	avid	2.972%	19.400	18.880	0.560	175,732	19.480	18.670		23.35	11.04	38.423mil		745.406mil			-0.450	
boston-com	avid	+2.972%	19.40 usd	18.88	+0.5600	175,732	19.48	18.67	18.84	23.35	11.04	38,422,988						
bostonmerchant	avid	+2.972%	19.40 usd	18.88	+0.5600	175,732	19.48	18.67	18.84	23.35	11.04	38,422,988						
business-insider	avid	+2.972%	19.40 usd	18.88	+0.5600	175,732	19.48	18.67	18.84	23.35	11.04	38,422,988						
chron	avid	+2.972%	19.40 usd	18.88	+0.5600	175,732	19.48	18.67	18.84	23.35	11.04	38,422,988						
cio-com	avid	+2.97%	19.40 usd	18.88	+0.5600	175,732	19.48	18.67	18.84	23.35	11.04	38,422,988		745m				
cnn-money	avid	+2.97%	19.40	18.88	+0.56	174,388	19.48	18.67	18.84				nm	$745.4m				
easystockalterts	avid	2.97%	19.40	18.88	+0.56	175732	19.48	18.67	18.84	23.35	11.04						-0.75	
eresearch-fidelity-com	avid	2.97%	19.4000	18.8800	0.5600	175,732	19.4800	18.6700	18.8400	23.3500	11.0400	38,423,000	nm	$723.89m				
finance-abc7-com	avid	+2.972%	19.40 usd	18.88	+0.5600	175,732	19.48	18.67	18.84	23.35	11.04	38,422,988						
finance-abc7chicago-com	avid	+2.972%	19.40 usd	18.88	+0.5600	175,732	19.48	18.67	18.84	23.35	11.04	38,422,988						
financial-content	avid	+2.972%	19.40 usd	18.88	+0.5600	175,732	19.48	18.67	18.84	23.35	11.04	38,422,988						
finapps-forbes-com	avid	3.0%	$19.40	18.88	0.56	175,732	19.48	18.67	18.84	23.35	11.04	38 mil		745 mil	0.0	0.00	-0.74	
finviz	avid	2.97%	19.40			174,568			18.84	-16.92%	75.72%	38.42m		745.35m			-0.75	
fool	avid	+2.97%	$19.40	$18.88	0.56	174,388	$19.48	$18.67	$18.84	$23.35	$11.04		0.00	$745.41m				
foxbusiness	avid		$19.40		+0.56	175,732			$18.84									
google-finance	avid	(2.97%)	19.40	18.88	+0.56	175,732.00	19.48	18.67		23.35	11.04	38.42m		745.41m			-0.75	
howthemarketworks	avid	2.972%	19.4	18.88	0.56	170,131	19.48	18.67	18.84									
hpcwire	avid	+2.972%	19.40 usd	18.88	+0.5600	175,732	19.48	18.67	18.84	23.35	11.04	38,422,988						
insidestocks	avid	+2.97%	19.40	18.72	+0.56	163370	19.48	18.67					price earnings ratio: 57.06					
investopedia	avid	+2.97 %	$19.40	18.88	+0.56				18.84									
investorguide	avid	+2.97%	19.40	18.67	+0.56		19.48	18.67		23.35	11.04			745.4m			-0.751	
marketintellisearch	avid	2.97 %	$19.40	$18.67	0.56	188.70k	$19.48	$18.88	$18.84			38.42m	0.00	0.72b	0.0 %		-0.75	
marketwatch	avid	+2.97%	$19.40	open: 18.88	+0.56	5,421	$19.48	$18.67	$18.84	$23.35	$11.04			$710.06m				
minyanville	avid	+2.972%	19.40 usd	18.88	+0.5600	175,732	19.48	18.67	18.84	23.35	11.04	38,422,988						
msn-money	avid	+2.97%	19.40	18.88	+0.56	175,732	19.48	18.67	18.84	23.35	11.04	38.42 mil	-25.87	723.89 mil			-0.75	
nasdaq-com	avid	2.97%	$ 19.40	$ 18.88	0.56	175,732	$ 19.48	$ 18.67	$ 18.84	$ 23.35	$ 11.04	38,423,000		$ 745,406,200			$ -0.74	
optimum	avid	+2.97%	19.40 ( 4:30 pm edt)	18.88	+0.56	174,568	19.48	18.67	18.84	23.35	11.04	38.42m		745.4m			-0.75	
paidcontent	avid	+2.972%	19.40 usd	18.88	+0.5600	175,732	19.48	18.67	18.84	23.35	11.04	38,422,988						
pc-quote	avid	2.97%	19.4	18.88	0.56	175,732	19.48	18.67	18.84	23.35	11.04	37,313,881	-25.12	723,889,000				
personal-wealth-biz	avid	+2.97%	19.40	18.67		175,732	19.48	18.67	18.84	23.35	11.04					0.00	-0.751	
predictwallstreet	avid	+2.97%	19.40		+0.56	175,732												
raymond-james	avid	2.97	19.40	18.88	0.56	175,732	19.48	18.67	19.40	23.35	11.04						-0.74	
renewable-energy-world	avid	+2.972%	19.40 usd	18.88	+0.5600	175,732	19.48	18.67	18.84	23.35	11.04	38,422,988						
screamingmedia	avid	+2.97%	$	open: 18.88	+0.56	5,421	$19.48	$18.67	$18.84	$23.35	$11.04			$710.06m				
scroli	avid	%	avid			0												
simple-stock-quotes	avid	+2.97%	last trade: 19.40		change: 0.560													
smartmoney	avid	(2.97%)	19.40	$18.88	0.56	175,732	$19.48	$18.67	$18.84	$23.35	$11.04			723,900	0.00%	$0.00		
stocknod	avid	+2.972%	19.40 usd	18.88	+0.5600	175,732	19.48	18.67	18.84	23.35	11.04	38,422,988						
stockpickr	avid	2.97%	$19.40 0.56 | 2.97%	18.88	0.56	174.39k	19.48	18.67	18.84	23.35	11.04							
stocksmart	avid	.0 %	$16.82	17.45	0	11,910	17.54	16.82										
stocktwits	avid	2.97%	19.40		+0.56													
streetinsider-com	avid	2.97%	19.40	$18.88	+0.56	175,732	$19.48	$18.67	$18.84	$23.35	$11.04						$-0.75	
thecramerreport	avid		19.40	18.67	+0.56	175732	19.48	18.67										
thestree	avid	2.97%	$19.4	18.88	0.56	174388	19.48	18.67	18.84	-23.35	11.04	3.8422988e7		7.10056818e8				
tickerspy	avid	2.97%	$19.40	18.88	+0.56	174,568	19.48	18.67	18.84	23.35	11.04		-25.1	723.8m	0.00%	$0.00		
tmx-quotemedia	avid	2.97%	19.400	18.880	0.560	175,732	19.480	18.670	18.840	23.350	11.040	38,422,988		745,405,967			-0.75	
updown	avid	2.97%	$19.40	$18.88	$0.56	169,103	$19.48	$18.67	$18.84	$23.35	$11.04	38.42b		$724m			-0.75	
wallstreetsurvivor	avid	2.97%	19.40	18.88	0.56	170,131	19.48	18.67		23.35	11.04			$724m			-0.98	
yahoo-finance	avid	2.97%	19.40	18.67	0.56	175,732	19.48	18.67	18.84	23.35	11.04			745.39m			-0.75	
ycharts-com	avid	+2.97%	19.40		+0.56					23.35	11.04			743.99m	0.00%		-0.75	
zacks	avid	(2.97%)	19.40		0.56	vol.  175,732	19.48	18.67		23.35	11.04			723.89 m	0.00	0.00	-.03	
advfn	mgm	3.63	13.69	13.28	0.48	18537865	13.88	13.24										
barchart	mgm	+3.63%	13.69	13.28	+0.48	18,537,865	13.88	13.24	13.21	16.94	8.92		0.00	$6.69 b			-3.19	
barrons	mgm	3.63%	13.69	13.28	+0.48	18.537m	13.88	13.24				450.45 million		$6.32 billion	mgm has not issued dividends in more than 1 year.	$0.1		
bloomberg	mgm	3.634%	13.690	13.280	0.480	18,537,865	13.880	13.240		16.94	8.92	488.590mil		6,688.799mil			-0.900	
boston-com	mgm	+3.634%	13.69 usd	13.28	+0.4800	18,537,865	13.88	13.24	13.21	16.94	8.920	488,590,169						
bostonmerchant	mgm	+3.634%	13.69 usd	13.28	+0.4800	18,537,865	13.88	13.24	13.21	16.94	8.920	488,590,169						
business-insider	mgm	+3.634%	13.69 usd	13.28	+0.4800	18,537,865	13.88	13.24	13.21	16.94	8.920	488,590,169						
chron	mgm	+3.634%	13.69 usd	13.28	+0.4800	18,537,865	13.88	13.24	13.21	16.94	8.920	488,590,169						
cio-com	mgm	+3.63%	13.69 usd	13.28	+0.4800	18,537,865	13.88	13.24	13.21	16.94	8.920	488,590,169		7b				
easystockalterts	mgm	3.61%	13.69	13.28	+0.48	18537865	13.88	13.24	13.21	16.94	8.92						-3.15	
eresearch-fidelity-com	mgm	3.63%	13.6900	13.2800	0.4800	18,537,865	13.8800	13.2400	13.2100	16.9400	8.9200	488,590,000	nm	$6.45b				
finance-abc7-com	mgm	+3.634%	13.69 usd	13.28	+0.4800	18,537,865	13.88	13.24	13.21	16.94	8.920	488,590,169						
finance-abc7chicago-com	mgm	+3.634%	13.69 usd	13.28	+0.4800	18,537,865	13.88	13.24	13.21	16.94	8.920	488,590,169						
financial-content	mgm	+3.634%	13.69 usd	13.28	+0.4800	18,537,865	13.88	13.24	13.21	16.94	8.920	488,590,169						
finapps-forbes-com	mgm	3.6%	$13.69	13.28	0.48	18,537,865	13.88	13.24	13.21	16.94	8.92	489 mil		7 bil	0.0	0.00	-3.19	
finviz	mgm	3.63%	13.69			18,537,864			13.21	-19.19%	53.48%	488.59m		6.45b			-3.44	
fool	mgm	+3.63%	$13.69	$13.28	0.48	18,485,700	$13.88	$13.24	$13.21	$16.94	$8.92		0.00	$6.69b				
foxbusiness	mgm		$13.69		+0.48	18,538,665			$13.21									
google-finance	mgm	(3.63%)	13.69	13.28	+0.48	18.54m	13.88	13.24		16.94	8.92	488.59m		6.69b			-3.44	
howthemarketworks	mgm	3.634%	13.69	13.28	0.48	18,536,900	13.88	13.24	13.21									
hpcwire	mgm	+3.634%	13.69 usd	13.28	+0.4800	18,537,865	13.88	13.24	13.21	16.94	8.920	488,590,169						
insidestocks	mgm	+3.63%	13.69	13.28	+0.48	18537699	13.88	13.24										
investopedia	mgm	+3.63 %	$13.69	13.28	+0.48				13.21									
investorguide	mgm	+3.63%	13.69	13.25	+0.48		13.88	13.24		16.94	8.92			6.689b			-3.089	
marketintellisearch	mgm	3.63 %	$13.69	$13.25	0.48	18388.50k	$13.88	$13.24	$13.21			488.59m	0.00	6.45b	0.0 %		-3.44	
marketwatch	mgm	+3.63%	$13.70	open: 13.28	+0.48	54,990	$13.88	$13.24	$13.21	$16.94	$8.92			$6.32b				
minyanville	mgm	+3.634%	13.69 usd	13.28	+0.4800	18,537,865	13.88	13.24	13.21	16.94	8.920	488,590,169						
msn-money	mgm	+3.63%	13.69	13.28	+0.48	18.54 mil	13.88	13.24	13.21	16.94	8.92	488.59 mil	-4.35	6.45 bil			-3.44	
nasdaq-com	mgm	3.63%	$ 13.69		0.48	18,537,865	$ 13.88	$ 13.24	$ 13.21	$ 16.94	$ 8.92	488,590,000		$ 6,688,797,100			$ -3.19	
optimum	mgm	+3.63%	13.69 ( 4:15 pm edt)	13.28	+0.48	18,537,865	13.88	13.24	13.21	16.94	8.92	488.59m		6.7b			-3.15	
paidcontent	mgm	+3.634%	13.69 usd	13.28	+0.4800	18,537,865	13.88	13.24	13.21	16.94	8.920	488,590,169						
pc-quote	mgm	3.63%	13.69	13.28	0.48	18,538,565	13.88	13.24	13.21	16.94	8.92	471,459,021	-4.19365	6,454,274,000				
personal-wealth-biz	mgm	+3.63%	13.69	13.25		18,538,664	13.88	13.24	13.21	16.94	8.92					0.00	-3.089	
predictwallstreet	mgm	+3.63%	13.69		+0.48	18,537,865												
raymond-james	mgm	3.63	13.69	13.28	0.48	18,537,865	13.88	13.24	13.69	16.94	8.92						-3.19	
renewable-energy-world	mgm	+3.634%	13.69 usd	13.28	+0.4800	18,537,865	13.88	13.24	13.21	16.94	8.920	488,590,169						
screamingmedia	mgm	+3.63%	$	open: 13.28	+0.48	54,890	$13.88	$13.24	$13.21	$16.94	$8.92			$6.32b				
scroli	mgm	%	mgm			0												
simple-stock-quotes	mgm	+3.63%	last trade: 13.69		change: 0.480													
smartmoney	mgm	(3.63%)	13.69	$13.28	0.48	18,537,865	$13.88	$13.24	$13.21	$16.94	$8.92			6,454,300	0.00%	$0.05		
stocknod	mgm	+3.634%	13.69 usd	13.28	+0.4800	18,537,865	13.88	13.24	13.21	16.94	8.920	488,590,169						
stockpickr	mgm	3.63%	$13.69 0.48 | 3.63%	13.28	0.48	18.54m	13.88	13.24	13.21	16.94	8.92							
stocksmart	mgm	.0 %	$14.505	14.78	0	1,518,461	15.18	14.49										
stocktwits	mgm	3.79%	13.71		+0.50													
streetinsider-com	mgm	3.63%	13.69	$13.28	+0.48	18,537,865	$13.88	$13.24	$13.21	$16.94	$8.92						$-3.15	
thecramerreport	mgm		13.69	13.25	+0.48	18537864	13.88	13.24										
thestree	mgm	3.63%	$13.69	13.28	0.48	18537865	13.88	13.24	13.21	-16.94	8.92	4.88590169e8		6.322356787e9				
tickerspy	mgm	3.63%	$13.69	13.28	+0.48	18,536,900	13.88	13.24	13.21	16.94	8.92		-4.2	6.4b	0.00%	$0.00		
tmx-quotemedia	mgm	3.63%	13.690	13.280	0.480	18,538,665	13.880	13.240	13.210	16.940	8.920	488,590,169		6,688,799,414			-3.15	
updown	mgm	3.63%	$13.69	$13.28	$0.48	18,485,575	$13.88	$13.24	$13.21	$16.94	$8.92	488.59b		$6.45b			-3.09	
wallstreetsurvivor	mgm	3.63%	13.69	13.28	0.48	18,536,900	13.88	13.24		16.94	8.92			$6b			-3.19	
yahoo-finance	mgm	3.63%	13.69	13.25	0.48	18,537,865	13.88	13.24	13.21	16.94	8.92			6.69b			-3.09	
ycharts-com	mgm	+3.79%	13.71		+0.50					16.94	8.92			6.70b	0.00%		-3.15	
zacks	mgm	(3.63%)	13.69		0.48	vol.  18,537,865	13.88	13.24		16.94	8.92			6.45 b	0.00	0.00	-.92	
advfn	wina	-0.72	43.02	43.17	-0.31	42879	43.53	42.65										
barchart	wina	-0.72%	43.02	43.17	-0.31	45,396	43.53	42.65	43.33	47.82	29.08		19.94	$214.24 m	0.28%	$0.12	+2.14	
barrons	wina	0.72%	43.02	43.17	-0.31	42,879	43.53	42.65				5.21 million		$212.62 million	0.28%	$0.03		
bloomberg	wina	-0.715%	43.020	43.170	-0.310	42,879	43.530	42.650		47.85	29.13	4.983mil	20.103	214.376mil	0.209	0.030 regular cash	2.140	
boston-com	wina	-0.7154%	43.02 usd	43.17	-0.3100	42,879	43.53	42.65	43.33	47.85	29.13	4,983,165						
bostonmerchant	wina	-0.7154%	43.02 usd	43.17	-0.3100	42,879	43.53	42.65	43.33	47.85	29.13	4,983,165						
business-insider	wina	-0.7154%	43.02 usd	43.17	-0.3100	42,879	43.53	42.65	43.33	47.85	29.13	4,983,165						
chron	wina	-0.7154%	43.02 usd	43.17	-0.3100	42,879	43.53	42.65	43.33	47.85	29.13	4,983,165						
cio-com	wina	-0.72%	43.02 usd	43.17	-0.3100	42,879	43.53	42.65	43.33	47.85	29.13	4,983,165	20.20	214m	0.3	0.12		
cnn-money	wina	-0.72%	43.02	43.17	-0.31	42,879	43.53	42.65	43.33				20.2	$214.4m	0.28%			
easystockalterts	wina	-0.72%	43.02	43.17	-0.31	42879	43.53	42.65	43.33	47.85	29.13		20.20				2.13	
eresearch-fidelity-com	wina	-0.72%	43.0200	43.1700	-0.3100	42,879	43.5300	42.6500	43.3300	47.8500	29.1300	4,983,000	20.25	$215.91m	0.28%	$0.030000		
finance-abc7-com	wina	-0.7154%	43.02 usd	43.17	-0.3100	42,879	43.53	42.65	43.33	47.85	29.13	4,983,165						
finance-abc7chicago-com	wina	-0.7154%	43.02 usd	43.17	-0.3100	42,879	43.53	42.65	43.33	47.85	29.13	4,983,165						
financial-content	wina	-0.7154%	43.02 usd	43.17	-0.3100	42,879	43.53	42.65	43.33	47.85	29.13	4,983,165						
finapps-forbes-com	wina	-0.7%	$43.02	43.17	-0.31	42,879	43.53	42.65	43.33	47.85	29.13	5 mil	25.9	214 mil	0.3	0.12	1.66	
finviz	wina	-0.72%	43.02			42,879			43.33	-10.04%	47.99%	4.98m	20.25	215.78m		0.12	2.14	
fool	wina	-0.72%	$43.02	$43.17	-0.31	42,879	$43.53	$42.65	$43.33	$47.85	$29.13		20.00	$214.38m		0.12		
foxbusiness	wina		$43.02		-0.31	42,879			$43.33									
google-finance	wina	(-0.72%)	43.02	43.17	-0.31	42,879.00	43.53	42.65		47.85	29.13	4.98m	20.08	214.38m	0.28	0.03	2.14	
howthemarketworks	wina	-0.715%	43.02	43.17	-0.31	11,526	43.53	42.65	43.33									
hpcwire	wina	-0.7154%	43.02 usd	43.17	-0.3100	42,879	43.53	42.65	43.33	47.85	29.13	4,983,165						
insidestocks	wina	-0.72%	43.02	43.17	-0.31	42879	43.53	42.65										
investopedia	wina	-0.72 %	$43.02	43.17	-0.31				43.33									
investorguide	wina	-0.72%	43.02	43.17	-0.31		43.53	42.65		47.85	29.13		20.25	214.4m			2.14	
marketintellisearch	wina	-0.72 %	$43.02	$43.17	-0.31	10.90k	$43.53	$42.65	$43.33			4.98m	20.25	0.22b	0.28 %		2.14	
marketwatch	wina	-0.72%	$43.02	open: 43.17	-0.31	31,563	$43.53	$42.65	$43.33	$47.85	$29.13		20.08	$212.63m	0.28%	0.03	2.14	
minyanville	wina	-0.7154%	43.02 usd	43.17	-0.3100	42,879	43.53	42.65	43.33	47.85	29.13	4,983,165						
msn-money	wina	-0.72%	43.02	43.17	-0.31	42,879	43.53	42.65	43.33	47.85	29.13	4.98 mil	20.10	215.92 mil	0.28%	0.12	2.14	
nasdaq-com	wina	0.72%	$ 43.02	$ 43.17	0.31	42,879	$ 43.53	$ 42.65	$ 43.33	$ 47.85	$ 29.13	4,983,000	20.1	$ 214,368,660	0.28 %	$0.120000	$ 2.14	
optimum	wina	-0.72%	43.02 ( 4:30 pm edt)	43.17	-0.31	42,879	43.53	42.65	43.33	47.85	29.13	4.98m	20.2	214.4m	0.28	0.12	2.13	
paidcontent	wina	-0.7154%	43.02 usd	43.17	-0.3100	42,879	43.53	42.65	43.33	47.85	29.13	4,983,165						
pc-quote	wina	-0.72%	43.02	43.17	-0.31	42,879	43.53	42.65	43.33	47.85	29.13	5,018,907	20.24766	215,913,000		0.03		
personal-wealth-biz	wina	-0.72%	43.02	43.17	-0.31	42,879	43.53	42.65	43.33	47.85	29.13		20.25		0.16	0.07	2.14	
predictwallstreet	wina	-0.72%	43.02		-0.31	42,879												
raymond-james	wina	-0.72	43.02	43.17	-0.31	42,879	43.53	42.65	43.02	47.85	29.13		19.21				2.24	
renewable-energy-world	wina	-0.7154%	43.02 usd	43.17	-0.3100	42,879	43.53	42.65	43.33	47.85	29.13	4,983,165						
screamingmedia	wina	-0.72%	$	open: 43.17	-0.31	31,563	$43.53	$42.65	$43.33	$47.85	$29.13		20.08	$212.63m	0.28%	0.03	2.14	
scroli	wina	%				0												
simple-stock-quotes	wina	-0.72%	last trade: 43.02		change: -0.310								p/e ratio: 20.25					
smartmoney	wina	(-0.72%)	43.02	$43.17	-0.31	42,879	$43.53	$42.65	$43.33	$47.85	$29.13			215,900	0.28%	$0.03		
stocknod	wina	-0.7154%	43.02 usd	43.17	-0.3100	42,879	43.53	42.65	43.33	47.85	29.13	4,983,165						
stockpickr	wina	-0.72%	$43.02 -0.31 | -0.72%	43.17	-0.31	42.88k	43.53	42.65	43.33	47.85	29.13							
stocksmart	wina	%	$37.66	33.2		251	37.87	37.64										
stocktwits	wina	-0.79%	42.99		-0.34													
streetinsider-com	wina	0.72%	43.02	$43.17	-0.31	42,879	$43.53	$42.65	$43.33	$47.85	$29.13		20.20				$2.13	
thecramerreport	wina		43.02	43.17	-0.31	42879	43.53	42.65										
thestree	wina	-0.72%	$43.02	43.17	-0.31	42879	43.53	42.65	43.33	-47.85	29.13	4983165.0		2.12631651e8				
tickerspy	wina	-0.72%	$43.02	43.17	-0.31	42,879	43.53	42.65	43.33	47.85	29.13		20.2	215.9m	0.28%	$0.03		
tmx-quotemedia	wina	-0.72%	43.020	43.170	-0.310	42,879	43.530	42.650	43.330	47.850	29.130	4,983,165	20.30	214,375,758	0.277	0.030 usd	2.13	
updown	wina	-0.72%	$43.02	$43.17	-$0.31	11,316	$43.53	$42.65	$43.33	$47.85	$29.13	4.98b	19.43	$216m			2.23	
wallstreetsurvivor	wina	-0.72%	43.02	43.17	-0.31	11,526	43.53	42.65		47.85	29.13		20.30	$216m	0.30%	0.06 -	1.98	
yahoo-finance	wina	0.72%	43.02	43.17	0.31	42,879	43.53	42.65	43.33	47.85	29.13		20.10	214.37m	0.30%	0.12	2.14	
ycharts-com	wina	-0.78%	42.99		-0.34					47.85	29.13		20.09	214.09m	0.30%		2.14	
zacks	wina	(-0.72%)	43.02		-0.31	vol.  42,879	43.53	42.65		47.85	29.13		20.25	215.91 m	0.28	0.12	2.14	
advfn	zixi	1.30	3.89	3.83	0.05	1041101	3.89	3.795										
barchart	zixi	+1.30%	3.89	3.83	+0.05	1,041,101	3.89	3.79	3.84	4.88	2.10		31.58	$262.50 m			+0.62	
barrons	zixi	1.30%	3.89	3.83	+0.05	1.041m	3.89	3.795				66.74 million		$251.63 million	zixi has not issued dividends in more than 1 year.			
bloomberg	zixi	1.302%	3.890	3.830	0.050	1,041,101	3.890	3.795		4.88	2.10	66.393mil	35.364	258.269mil		0.020 regular cash	0.110	
boston-com	zixi	+1.302%	3.890 usd	3.830	+0.0500	1,041,101	3.890	3.795	3.840	4.880	2.100	66,392,948						
bostonmerchant	zixi	+1.302%	3.890 usd	3.830	+0.0500	1,041,101	3.890	3.795	3.840	4.880	2.100	66,392,948						
business-insider	zixi	+1.302%	3.890 usd	3.830	+0.0500	1,041,101	3.890	3.795	3.840	4.880	2.100	66,392,948						
chron	zixi	+1.302%	3.890 usd	3.830	+0.0500	1,041,101	3.890	3.795	3.840	4.880	2.100	66,392,948						
cio-com	zixi	+1.30%	3.890 usd	3.830	+0.0500	1,041,101	3.890	3.795	3.840	4.880	2.100	66,392,948	6.175	258m				
cnn-money	zixi	+1.30%	3.89	3.85	+0.05	1,038,492	3.89	3.80	3.84				6.2	$258.3m				
easystockalterts	zixi	1.31%	3.89	3.83	+0.05	1041101	3.89	3.80	3.84	4.88	2.10		6.17				0.63	
eresearch-fidelity-com	zixi	1.30%	3.8900	3.8300	0.0500	1,041,101	3.8900	3.7950	3.8400	4.8800	2.1000	66,393,000	6.30	$254.95m				
finance-abc7-com	zixi	+1.302%	3.890 usd	3.830	+0.0500	1,041,101	3.890	3.795	3.840	4.880	2.100	66,392,948						
finance-abc7chicago-com	zixi	+1.302%	3.890 usd	3.830	+0.0500	1,041,101	3.890	3.795	3.840	4.880	2.100	66,392,948						
financial-content	zixi	+1.302%	3.890 usd	3.830	+0.0500	1,041,101	3.890	3.795	3.840	4.880	2.100	66,392,948						
finapps-forbes-com	zixi	1.3%	$3.89	3.83	0.05	1,041,101	3.89	3.80	3.84	4.88	2.10	66 mil	6.0	258 mil	0.0	0.00	0.65	
finviz	zixi	1.30%	3.89			1,038,492			3.84	-20.29%	85.24%	66.39m	5.89	258.26m			0.66	
fool	zixi	+1.30%	$3.89	$3.83	0.05	1,038,492	$3.89	$3.80	$3.84	$4.88	$2.10		5.90	$258.27m				
foxbusiness	zixi		$3.89		+0.05	1,041,101			$3.84									
google-finance	zixi	(1.30%)	3.89	3.83	+0.05	1.04m	3.89	3.80		4.88	2.10	66.39m	5.93	258.27m			0.66	
howthemarketworks	zixi	1.302%	3.89	3.83	0.05	1,027,374	3.89	3.795	3.84									
hpcwire	zixi	+1.302%	3.890 usd	3.830	+0.0500	1,041,101	3.890	3.795	3.840	4.880	2.100	66,392,948						
insidestocks	zixi	+1.30%	3.89	3.83	+0.05	1041101	3.89	3.80					price earnings ratio: 6.17					
investopedia	zixi	+1.30 %	$3.89	3.83	+0.05				3.84									
investorguide	zixi	+1.30%	3.89	3.83	+0.05		3.89	3.795		4.88	2.10		6.13	258.3m			0.626	
marketintellisearch	zixi	1.3 %	$3.89	$3.83	0.05	1022.70k	$3.89	$3.79	$3.84			66.39m	5.82	0.25b	0.0 %		0.66	
marketwatch	zixi	+1.30%	$3.89	open: 3.83	+0.05	13,227	$3.89	$3.80	$3.84	$4.88	$2.10		6.35	$251.63m			0.61	
minyanville	zixi	+1.302%	3.890 usd	3.830	+0.0500	1,041,101	3.890	3.795	3.840	4.880	2.100	66,392,948						
msn-money	zixi	+1.30%	3.89	3.83	+0.05	1.04 mil	3.89	3.80	3.84	4.88	2.10	66.39 mil	6.17	254.95 mil			0.66	
nasdaq-com	zixi	1.3%	$ 3.89	$ 3.83	0.05	1,041,101	$ 3.89	$ 3.795	$ 3.84	$ 4.88	$ 2.10	66,393,000	6.27	$ 258,268,770			$ 0.62	
optimum	zixi	+1.30%	3.89 ( 4:30 pm edt)	3.83	+0.05	1,038,492	3.89	3.79	3.84	4.88	2.10	66.39m	6.2	258.3m			0.63	
paidcontent	zixi	+1.302%	3.890 usd	3.830	+0.0500	1,041,101	3.890	3.795	3.840	4.880	2.100	66,392,948						
pc-quote	zixi	1.30%	3.89	3.83	0.05	1,041,101	3.89	3.795	3.84	4.88	2.10	65,539,614	6.09524	254,949,000				
personal-wealth-biz	zixi	+1.30%	3.89	3.83		1,041,101	3.89	3.795	3.84	4.88	2.10		6.13			0.00	0.626	
predictwallstreet	zixi	+1.30%	3.89		+0.05	1,041,101												
raymond-james	zixi	1.30	3.89	3.83	0.05	1,041,101	3.89	3.80	3.89	4.88	2.10		5.99				0.65	
renewable-energy-world	zixi	+1.302%	3.890 usd	3.830	+0.0500	1,041,101	3.890	3.795	3.840	4.880	2.100	66,392,948						
screamingmedia	zixi	+1.30%	$	open: 3.83	+0.05	13,227	$3.89	$3.80	$3.84	$4.88	$2.10		6.35	$251.63m			0.61	
scroli	zixi	%	zixi			0												
simple-stock-quotes	zixi	+1.30%	last trade: 3.89		change: 0.050								p/e ratio: 6.13					
smartmoney	zixi	(1.30%)	3.89	$3.83	0.05	1,041,101	$3.89	$3.80	$3.84	$4.88	$2.10			254,900	0.00%	$0.00		
stocknod	zixi	+1.302%	3.890 usd	3.830	+0.0500	1,041,101	3.890	3.795	3.840	4.880	2.100	66,392,948						
stockpickr	zixi	1.30%	$3.89 0.05 | 1.30%	3.83	0.05	1.04m	3.89	3.80	3.84	4.88	2.10							
stocksmart	zixi	.0 %	$3.64	4.32	0	71,693	3.84	3.635										
stocktwits	zixi	1.17%	3.88		+0.04													
streetinsider-com	zixi	1.30%	3.89	$3.83	+0.05	1,041,101	$3.89	$3.80	$3.84	$4.88	$2.10		6.17				$0.63	
thecramerreport	zixi		3.89	3.83	+0.05	1041101	3.89	3.795										
thestree	zixi	1.3%	$3.89	3.83	0.05	1038492	3.89	3.8	3.84	-4.88	2.1	6.6392948e7		2.51629273e8				
tickerspy	zixi	1.30%	$3.89	3.83	+0.05	1,029,974	3.89	3.79	3.84	4.88	2.10		6.1	254.3m	0.00%	$0.00		
tmx-quotemedia	zixi	1.30%	3.890	3.830	0.050	1,041,101	3.890	3.795	3.840	4.880	2.100	66,392,948	6.00	258,268,568			0.64	
updown	zixi	1.30%	$3.89	$3.83	$0.05	1,027,874	$3.89	$3.80	$3.84	$4.88	$2.10	66.39b	5.84	$255m			0.66	
wallstreetsurvivor	zixi	1.30%	3.89	3.83	0.05	1,027,374	3.89	3.80		4.88	2.10		6.00	$255m			0.62	
yahoo-finance	zixi	1.30%	3.89	3.83	0.05	1,041,101	3.89	3.80	3.84	4.88	2.10		6.21	258.26m			0.63	
ycharts-com	zixi	+1.17%	3.88		+0.04					4.88	2.10		6.07	262.16m	0.00%		0.64	
zacks	zixi	(1.30%)	3.89		0.05	vol.  1,041,101	3.89	3.80		4.88	2.10		32	254.95 m	0.00	0.00	.12	
advfn	tat	0.00	1.7	1.7	0.0	2149501	1.7	1.64										
barchart	tat	unch	1.70	1.70	unch	2,149,501	1.70	1.64	1.70	3.59	1.62		0.00	$571.78 m			-0.09	
barrons	tat			1.70		2.150m	1.70	1.64				304.85 million		$518.24 million	tat has not issued dividends in more than 1 year.			
bloomberg	tat		1.700	1.700		2,149,501	1.700	1.640		3.59	1.62	346.234mil		588.598mil				
boston-com	tat	0.00%	1.700 usd	1.700	+0.00	2,149,501	1.700	1.640	1.700	3.590	1.620	304,846,000						
bostonmerchant	tat	0.00%	1.700 usd	1.700	+0.00	2,149,501	1.700	1.640	1.700	3.590	1.620	304,846,000						
business-insider	tat	0.00%	1.700 usd	1.700	+0.00	2,149,501	1.700	1.640	1.700	3.590	1.620	304,846,000						
chron	tat	0.00%	1.700 usd	1.700	+0.00	2,149,501	1.700	1.640	1.700	3.590	1.620	304,846,000						
cio-com	tat	0.00%	1.700 usd	1.700	+0.00	2,149,501	1.700	1.640	1.700	3.590	1.620	304,846,000		518m				
cnn-money	tat	0.00%today&rsquo;s change	1.70data as of 4:01pm et	1.70	0.00	2,149,501	1.70	1.64	1.70					$518.2m				
easystockalterts	tat	0.00%	1.70	1.70	+0.00	2149501	1.70	1.64	1.70	3.59	1.62						0.00	
eresearch-fidelity-com	tat	0.00%	1.7000	1.7000	0.0000	2,149,501	1.7000	1.6400	1.7000	3.5900	1.6199	364,734,000	nm	$620.05m				
finance-abc7-com	tat	0.00%	1.700 usd	1.700	+0.00	2,149,501	1.700	1.640	1.700	3.590	1.620	304,846,000						
finance-abc7chicago-com	tat	0.00%	1.700 usd	1.700	+0.00	2,149,501	1.700	1.640	1.700	3.590	1.620	304,846,000						
financial-content	tat	0.00%	1.700 usd	1.700	+0.00	2,149,501	1.700	1.640	1.700	3.590	1.620	304,846,000						
finapps-forbes-com	tat	0.0%	$1.70	1.70	0.00	2,149,501	1.70	1.64	1.70	3.59	1.61	365 mil		620 mil	0.0	0.00	-0.25	
finviz	tat	0.00%	1.70			2,149,501			1.70	-52.65%	4.94%	364.73m		620.04m			-0.25	
fool	tat	-1.18%	$1.68	$1.70	-0.02	1,801,305	$1.70	$1.64	$1.70	$3.59	$1.62		0.00	$612.75m				
foxbusiness	tat		$1.59		-0.04	29,859			$1.63									
google-finance	tat	(0.00%)	1.70	1.70	0.00	2.15m	1.70	1.64		3.59	1.62	346.23m		588.60m			-0.25	
howthemarketworks	tat	0%	1.7	1.7	0	2,149,501	1.7	1.64	1.7									
hpcwire	tat	0.00%	1.700 usd	1.700	+0.00	2,149,501	1.700	1.640	1.700	3.590	1.620	304,846,000						
insidestocks	tat	unch%	1.70	1.70		2149501	1.70	1.64										
investopedia	tat		$1.70	1.70					1.70									
investorguide	tat																	
marketintellisearch	tat	0.0 %	$1.70	$1.70	0.00	2146.50k	$1.70	$1.64	$1.70			364.73m	0.00	0.62b	0.0 %		-0.25	
marketwatch	tat	0.00%	$1.70	open: 1.70	0.00	2.15m	$1.70	$1.64	$1.70	$3.59	$1.62			$518.24m				
minyanville	tat	0.00%	1.700 usd	1.700	+0.00	2,149,501	1.700	1.640	1.700	3.590	1.620	304,846,000						
msn-money	tat		1.70	1.70		2.15 mil	1.70	1.64	1.70	3.59	1.62	364.73 mil	-6.54	621.02 mil			-0.25	
nasdaq-com	tat		$ 1.70			2,149,501	$ 1.70	$ 1.64	$ 1.70	$ 3.59	$ 1.6199	346,234,000		$ 588,597,800				
optimum	tat	-	1.70 ( 4:15 pm edt)	1.70	-	2,149,501	1.70	1.64	1.70	3.59	1.62	304.85m		518.2m				
paidcontent	tat	0.00%	1.700 usd	1.700	+0.00	2,149,501	1.700	1.640	1.700	3.590	1.620	304,846,000						
pc-quote	tat	0.00%	1.7	1.7	0.00	2,149,501	1.7	1.64	1.7	3.59	1.62	346,234,000	-6.53846	588,598,000				
personal-wealth-biz	tat	0.00%	1.70	1.70		2,149,501	1.70	1.64	1.70	3.59	2.03					0.00	-0.256	
predictwallstreet	tat	0.00%	1.70		0.00	2,149,501												
raymond-james	tat	0.00	1.70	1.70	0.00	2,149,501	1.70	1.64	1.70	3.59	1.62						-0.25	
renewable-energy-world	tat	0.00%	1.700 usd	1.700	+0.00	2,149,501	1.700	1.640	1.700	3.590	1.620	304,846,000						
screamingmedia	tat	0.00%	$	open: 1.70	0.00	2.15m	$1.70	$1.64	$1.70	$3.59	$1.62			$518.24m				
scroli	tat	%	tat			0												
simple-stock-quotes	tat	0.00%	last trade: 1.70		change: 0.000													
smartmoney	tat	(0.00%)	1.70	$1.70	0.00	2,149,501	$1.70	$1.64	$1.70	$3.59	$1.62			620,000	0.00%	$0.00		
stocknod	tat	0.00%	1.700 usd	1.700	+0.00	2,149,501	1.700	1.640	1.700	3.590	1.620	304,846,000						
stockpickr	tat	0.00%	$1.70 0.00 | 0.00%	1.69	0.00	2.15m	1.70	1.64	1.70	3.59	1.62							
stocksmart	tat	.0 %	$2.155	3.32	0	204,238	2.23	2.15										
stocktwits	tat	-1.76%	1.67		-0.03													
streetinsider-com	tat	-0%	1.70	$1.70		2,149,501	$1.70	$1.64	$1.70	$3.59	$1.62						$0.00	
thecramerreport	tat		1.70	1.70	0.00	2149501	1.70	1.64										
thestree	tat	0.0%	$1.7	1.69	0.0	2149501	1.7	1.64	1.7	-3.59	1.62	3.64734355e8		6.20048404e8				
tickerspy	tat	0.00%	$1.70	1.70	0.00	2,149,501	1.70	1.64	1.70	3.59	1.62		-6.5	588.5m	0.00%	$0.00		
tmx-quotemedia	tat	0.00%	1.700	1.700	0.00	2,149,501	1.700	1.640	1.700	3.590	1.620	364,734,355		620,048,404			-0.26	
updown	tat	0.00%	$1.70	$1.70	$0.00	2,149,501	$1.70	$1.64	$1.70	$3.59	$1.62	346.23b		$620m			-0.23	
wallstreetsurvivor	tat	0.00%	1.70	1.70	0.00	2,149,501	1.70	1.64		3.59	1.62			$620m			-0.23	
yahoo-finance	tat	0.00%	1.70	1.70	0.00	2,149,501	1.70	1.64	1.70	3.59	1.62			588.60m			-0.26	
ycharts-com	tat	+0.00%	1.67		+0.00					3.59	1.64							
zacks	tat		1.70			vol.  2,149,501	1.70	1.64		3.59	1.62			588.60 m	0.00	0.00	-.01	
advfn	dhr	2.89	54.52	52.96	1.53	4463438	55.25	52.92										
barchart	dhr	+2.89%	54.52	52.96	+1.53	4,463,438	55.25	52.92	52.99	56.07	35.18		21.37	$36.16 b	0.15%	$0.08	+2.82	
barrons	dhr	2.89%	54.52	52.96	+1.53	4.459m	55.25	52.92				683.28 million		$35.61 billion	0.15%	$0.02		
bloomberg	dhr	2.887%	54.520	52.960	1.530	4,463,438	55.250	52.920		56.09	35.24	684.716mil	22.622	37,330.720mil	0.148	0.020 regular cash	2.410	
boston-com	dhr	+2.887%	54.52 usd	52.96	+1.530	4,463,438	55.25	52.92	52.99	56.09	35.24	664,056,433						
bostonmerchant	dhr	+2.887%	54.52 usd	52.96	+1.530	4,463,438	55.25	52.92	52.99	56.09	35.24	664,056,433						
business-insider	dhr	+2.887%	54.52 usd	52.96	+1.530	4,463,438	55.25	52.92	52.99	56.09	35.24	664,056,433						
chron	dhr	+2.887%	54.52 usd	52.96	+1.530	4,463,338	55.25	52.92	52.99	56.09	35.24	664,056,433						
cio-com	dhr	+2.89%	54.52 usd	52.96	+1.530	4,463,338	55.25	52.92	52.99	56.09	35.24	664,056,433	19.47	36b	0.2	0.08		
cnn-money	dhr	+2.89%	54.52	52.96	+1.53	4,458,509	55.25	52.92	52.99				19.5	$36.2b	0.15%			
easystockalterts	dhr	2.89%	54.52	52.96	+1.53	4463338	55.25	52.92	52.99	56.09	35.24		19.47				2.80	
eresearch-fidelity-com	dhr	2.89%	54.5200	52.9600	1.5300	4,463,338	55.2500	52.9200	52.9900	56.0900	35.2400	682,966,000	18.93	$36.19b	0.15%	$0.020000		
finance-abc7-com	dhr	+2.887%	54.52 usd	52.96	+1.530	4,463,338	55.25	52.92	52.99	56.09	35.24	664,056,433						
finance-abc7chicago-com	dhr	+2.887%	54.52 usd	52.96	+1.530	4,463,338	55.25	52.92	52.99	56.09	35.24	664,056,433						
financial-content	dhr	+2.887%	54.52 usd	52.96	+1.530	4,463,338	55.25	52.92	52.99	56.09	35.24	664,056,433						
finapps-forbes-com	dhr	2.9%	$54.52	52.96	1.53	4,463,338	55.25	52.92	52.99	56.09	35.24	683 mil	19.3	37 bil	0.1	0.08	2.82	
finviz	dhr	2.89%	54.52			4,463,338			52.99	-2.76%	54.97%	682.97m	18.86	36.19b		0.08	2.81	
fool	dhr	+2.89%	$54.52	$52.96	1.53	4,463,338	$55.25	$52.92	$52.99	$56.09	$35.24		18.60	$36.20b	0.20%	0.08		
foxbusiness	dhr		$54.52		+1.53	4,463,438			$52.99									
google-finance	dhr	(2.89%)	54.52	52.96	+1.53	4.46m	55.25	52.92		56.09	35.24	664.06m	19.43	36.20b	0.15	0.02	2.81	
howthemarketworks	dhr	2.887%	54.52	52.96	1.53	4,458,509	55.25	52.92	52.99									
hpcwire	dhr	+2.887%	54.52 usd	52.96	+1.530	4,463,438	55.25	52.92	52.99	56.09	35.24	664,056,433						
insidestocks	dhr	+2.89%	54.52	52.96	+1.53	4458509	55.25	52.92					price earnings ratio: 21.98					
investopedia	dhr	+2.89 %	$54.52	52.96	+1.53				52.99									
investorguide	dhr	+2.89%	54.52	52.96	+1.53		55.25	52.92		56.09	35.24		18.80	36.204b			2.819	
marketintellisearch	dhr	2.89 %	$54.52	$52.96	1.53	4420.90k	$55.25	$52.92	$52.99			682.97m	18.86	36.19b	0.15 %		2.81	
marketwatch	dhr	+2.89%	$54.30	open: 52.96	+1.53	22,111	$55.25	$52.92	$52.99	$56.09	$35.24		19.62	$35.61b	0.15%	0.02	2.78	
minyanville	dhr	+2.887%	54.52 usd	52.96	+1.530	4,463,338	55.25	52.92	52.99	56.09	35.24	664,056,433						
msn-money	dhr	+2.89%	54.52	52.96	+1.53	4.46 mil	55.25	52.92	52.99	56.09	35.24	682.97 mil	19.33	36.19 bil	0.15%	0.08	2.82	
nasdaq-com	dhr	2.89%	$ 54.52		1.53	4,463,338	$ 55.25	$ 52.92	$ 52.99	$ 56.09	$ 35.24	664,056,000	19.33	$ 36,204,333,120	0.15 %	$0.080000	$ 2.82	
optimum	dhr	+2.89%	54.52 ( 4:15 pm edt)	52.96	+1.53	4,463,338	55.25	52.92	52.99	56.09	35.24	664.06m	19.5	36.2b	0.15	0.08	2.80	
paidcontent	dhr	+2.887%	54.52 usd	52.96	+1.530	4,463,338	55.25	52.92	52.99	56.09	35.24	664,056,433						
pc-quote	dhr	2.89%	54.52	52.96	1.53	4,463,438	55.25	52.92	52.99	56.09	35.24	663,799,835	18.79078	36,190,367,000		0.02		
personal-wealth-biz	dhr	+2.89%	54.52	52.96		4,463,438	55.25	52.92	52.99	56.09	35.24		18.80		0.15	0.08	2.819	
predictwallstreet	dhr	+2.89%	54.52		+1.53	4,463,338												
raymond-james	dhr	2.89	54.52	52.96	1.53	4,463,338	55.25	52.92	54.52	56.09	35.24		18.67				2.92	
renewable-energy-world	dhr	+2.887%	54.52 usd	52.96	+1.530	4,463,338	55.25	52.92	52.99	56.09	35.24	664,056,433						
screamingmedia	dhr	+2.89%	$	open: 52.96	+1.53	22,111	$55.25	$52.92	$52.99	$56.09	$35.24		19.62	$35.61b	0.15%	0.02	2.78	
scroli	dhr	2.91%	dhr 54.53	52.96	1.54	0	55.25	52.92	52.99	56.09	35.24		19.43				2.81	
simple-stock-quotes	dhr	+2.89%	last trade: 54.52		change: 1.530								p/e ratio: 18.8					
smartmoney	dhr	(2.89%)	54.52	$52.96	1.53	4,463,438	$55.25	$52.92	$52.99	$56.09	$35.24			35,188,300	0.15%	$0.02		
stocknod	dhr	+2.887%	54.52 usd	52.96	+1.530	4,463,438	55.25	52.92	52.99	56.09	35.24	664,056,433						
stockpickr	dhr	2.89%	$54.52 1.53 | 2.89%	53.01	1.53	4.46m	55.25	52.92	52.99	56.09	35.24							
stocksmart	dhr	.0 %	$52.415	47.14	0	378,832	54.4499	52.39										
stocktwits	dhr	2.87%	54.51		+1.52													
streetinsider-com	dhr	2.89%	54.52	$52.96	+1.53	4,463,338	$55.25	$52.92	$52.99	$56.09	$35.24		19.47				$2.80	
thecramerreport	dhr		54.52	52.96	+1.53	4463438	55.25	52.92										
thestree	dhr	2.89%	$54.52	53.01	1.53	4463338	55.25	52.92	52.99	-56.09	35.24	6.64056433e8		3.4623902417e10				
tickerspy	dhr	2.89%	$54.52	52.96	+1.53	4,463,338	55.25	52.92	52.99	56.09	35.24		18.8	39.0b	0.15%	$0.02		
tmx-quotemedia	dhr	2.89%	54.520	52.960	1.530	4,463,438	55.250	52.920	52.990	56.090	35.240	664,056,433	18.90	36,204,356,727	0.151	0.020 usd	2.81	
updown	dhr	2.89%	$54.52	$52.96	$1.53	4,458,409	$54.90	$52.92	$52.99	$56.09	$35.24	664.05b	18.09	$35.18b			2.93	
wallstreetsurvivor	dhr	2.89%	54.52	52.96	1.53	4,458,509	55.25	52.92		56.09	35.24		18.90	$35b	0.20%	0.08 -	2.64	
yahoo-finance	dhr	2.89%	54.52	52.96	1.53	4,463,338	55.25	52.92	52.99	56.09	35.24		19.34	36.20b	0.20%	0.08	2.82	
ycharts-com	dhr	+2.87%	54.51		+1.52					56.09	35.24		19.33	36.16b	0.19%		2.82	
zacks	dhr	(2.89%)	54.52		1.53	vol.  4,463,338	55.25	52.92		56.09	35.24		21.72	36.19 b	0.15	0.08	2.44	
advfn	tap	1.30	45.32	45.0	0.58	802161	45.4	44.85										
barchart	tap	+1.30%	45.32	45.00	+0.58	802,161	45.40	44.85	44.74	50.44	41.05		12.37	$7.46 b	2.86%	$1.28	+3.66	
barrons	tap	1.30%	45.32	45.00	+0.58	800,854	45.40	44.85				187.30 million		$7.38 billion	2.82%	$0.32		
bloomberg	tap	1.296%	45.320	45.000	0.580	802,161	45.400	44.850		51.11	41.88	162.147mil	12.730	8,461.525mil	2.565	0.320 regular cash	3.560	
boston-com	tap	+1.296%	45.32 usd	45.00	+0.5800	802,161	45.40	44.85	44.74	51.11	41.88	162,146,978						
bostonmerchant	tap	+1.296%	45.32 usd	45.00	+0.5800	802,161	45.40	44.85	44.74	51.11	41.88	162,146,978						
business-insider	tap	+1.296%	45.32 usd	45.00	+0.5800	802,161	45.40	44.85	44.74	51.11	41.88	162,146,978						
chron	tap	+1.296%	45.32 usd	45.00	+0.5800	802,161	45.40	44.85	44.74	51.11	41.88	162,146,978						
cio-com	tap	+1.30%	45.32 usd	45.00	+0.5800	802,161	45.40	44.85	44.74	51.11	41.88	162,146,978	12.32	7b	2.9	1.28		
cnn-money	tap	+1.30%	45.32	45.00	+0.58	800,754	45.40	44.85	44.74				12.3	$7.3b	2.82%			
easystockalterts	tap	1.29%	45.32	45.00	+0.58	802161	45.40	44.85	44.74	51.11	41.88		12.32				3.68	
eresearch-fidelity-com	tap	1.30%	45.3200	45.0000	0.5800	802,161	45.4000	44.8500	44.7400	51.1100	41.8800	162,147,000	12.16	$7.25b	2.86%	$0.320000		
finance-abc7-com	tap	+1.296%	45.32 usd	45.00	+0.5800	802,161	45.40	44.85	44.74	51.11	41.88	162,146,978						
finance-abc7chicago-com	tap	+1.296%	45.32 usd	45.00	+0.5800	802,161	45.40	44.85	44.74	51.11	41.88	162,146,978						
financial-content	tap	+1.296%	45.32 usd	45.00	+0.5800	802,161	45.40	44.85	44.74	51.11	41.88	162,146,978						
finapps-forbes-com	tap	1.3%	$45.32	45.00	0.58	802,161	45.40	44.85	44.74	51.11	41.88	162 mil	12.4	7 bil	2.8	1.28	3.66	
finviz	tap	1.30%	45.32			800,854			44.74	-10.15%	10.97%	186.95m	12.19	8.36b		1.28	3.67	
fool	tap	+1.30%	$45.32	$45.00	0.58	800,854	$45.40	$44.85	$44.74	$51.11	$41.88		12.20	$8.47b	2.20%	1.28		
foxbusiness	tap		$45.32		+0.58	802,161			$44.74									
google-finance	tap	(1.30%)	45.32	45.00	+0.58	802,161.00	45.40	44.85		51.11	41.88	186.95m	12.35	8.47b	2.82	0.32	3.67	
howthemarketworks	tap	1.296%	45.32	45	0.58	800,854	45.4	44.85	44.74									
hpcwire	tap	+1.296%	45.32 usd	45.00	+0.5800	802,161	45.40	44.85	44.74	51.11	41.88	162,146,978						
insidestocks	tap	+1.30%	45.32	45.00	+0.58	800854	45.40	44.85					price earnings ratio: 12.52					
investopedia	tap	+1.30 %	$45.32	45.00	+0.58				44.74									
investorguide	tap	+1.30%	45.32	45.00	+0.58		45.40	44.85		51.11	41.88		12.22	8.473b			3.662	
marketintellisearch	tap	1.3 %	$45.32	$45.00	0.58	741.10k	$45.40	$44.85	$44.74			186.95m	12.19	8.36b	2.86 %		3.67	
marketwatch	tap	+1.30%	$45.32	open: 45.00	+0.58	3,076	$45.40	$44.85	$44.74	$51.11	$42.12		12.42	$7.38b	2.82%	0.32	3.65	
minyanville	tap	+1.296%	45.32 usd	45.00	+0.5800	802,161	45.40	44.85	44.74	51.11	41.88	162,146,978						
msn-money	tap	+1.30%	45.32	45.00	+0.58	802,161	45.40	44.85	44.74	51.11	41.88	186.95 mil	12.32	8.37 bil	2.86%	1.28	3.66	
nasdaq-com	tap	1.3%	$ 45.32		0.58	800,854	$ 45.40	$ 44.85	$ 44.74	$ 51.11	$ 41.88	162,147,000	12.38	$ 7,348,502,040	2.86 %	$1.280000	$ 3.66	
optimum	tap	+1.30%	45.32 ( 4:15 pm edt)	45.00	+0.58	800,854	45.40	44.85	44.74	51.11	41.88	162.15m	12.3	7.3b	2.82	1.28	3.68	
paidcontent	tap	+1.296%	45.32 usd	45.00	+0.5800	802,161	45.40	44.85	44.74	51.11	41.88	162,146,978						
pc-quote	tap	1.30%	45.32	45.0	0.58	802,161	45.4	44.85	44.74	51.11	41.88	160,071,867	12.15761	7,254,457,000		0.32		
personal-wealth-biz	tap	+1.30%	45.32	45.00		802,161	45.40	44.85	44.74	51.11	41.88		12.22		2.59	1.16	3.662	
predictwallstreet	tap	+1.30%	45.32		+0.58	802,161												
raymond-james	tap	1.30	45.32	45.00	0.58	802,161	45.40	44.85	45.32	51.11	41.88		12.22				3.71	
renewable-energy-world	tap	+1.296%	45.32 usd	45.00	+0.5800	802,161	45.40	44.85	44.74	51.11	41.88	162,146,978						
screamingmedia	tap	+1.30%	$	open: 45.00	+0.58	3,076	$45.40	$44.85	$44.74	$51.11	$42.12		12.42	$7.38b	2.82%	0.32	3.65	
scroli	tap	1.30%	tap 45.32	45.00	0.58	0	45.40	44.85	44.74	51.11	41.88		12.35				3.67	
simple-stock-quotes	tap	+1.30%	last trade: 45.32		change: 0.580								p/e ratio: 12.22					
smartmoney	tap	(1.30%)	45.32	$45.00	0.58	802,161	$45.40	$44.85	$44.74	$51.11	$41.88			8,361,900	2.86%	$0.32		
stocknod	tap	+1.296%	45.32 usd	45.00	+0.5800	802,161	45.40	44.85	44.74	51.11	41.88	162,146,978						
stockpickr	tap	1.30%	$45.32 0.58 | 1.30%	45.01	0.58	802.16k	45.40	44.85	44.74	51.11	41.88							
stocksmart	tap	.0 %	$46.12	50.36	0	83,598	46.61	46.12										
stocktwits	tap	1.30%	45.32		+0.58													
streetinsider-com	tap	1.30%	45.32	$45.00	+0.58	802,161	$45.40	$44.85	$44.74	$51.11	$41.88		12.32				$3.68	
thecramerreport	tap		45.32	45.00	+0.58	802161	45.40	44.85										
thestree	tap	1.3%	$45.32	45.01	0.58	800854	45.4	44.85	44.74	-51.11	41.88	1.86954175e8		8.367513e9				
tickerspy	tap	1.30%	$45.32	45.00	+0.58	800,854	45.40	44.85	44.74	51.11	41.88		12.2	8.3b	2.86%	$0.32		
tmx-quotemedia	tap	1.30%	45.320	45.000	0.580	802,161	45.400	44.850	44.740	51.110	41.880	162,146,978	12.20	7,348,501,043	2.861	0.320 usd	3.66	
updown	tap	1.30%	$45.32	$45.00	$0.58	800,185	$45.40	$44.85	$44.74	$51.11	$41.88	186.95b	12.15	$8.36b			3.68	
wallstreetsurvivor	tap	1.30%	45.32	45.00	0.58	800,854	45.40	44.85		51.11	41.88		12.20	$8b	2.90%	1.08 -	3.78	
yahoo-finance	tap	1.30%	45.32	45.00	0.58	802,161	45.40	44.85	44.74	51.11	41.88		12.38	8.47b	2.90%	1.28	3.66	
ycharts-com	tap	+1.30%	45.32		+0.58					51.11	41.88		12.38	7.46b	2.86%		3.66	
zacks	tap	(1.30%)	45.32		0.58	vol.  802,161	45.40	44.85		51.11	41.88		12.36	7.37 b	2.86	1.28	3.62	
advfn	ufcs	0.63	17.48	17.45	0.11	61574	17.58	17.37										
barchart	ufcs	+0.63%	17.48	17.45	+0.11	73,769	17.58	17.37	17.37	23.06	17.10		15.85	$457.98 m	3.47%	$0.60	+1.29	
barrons	ufcs	0.63%	17.48	17.45	+0.11	61,444	17.58	17.37				26.34 million		$452.67 million	3.43%	$0.15		
bloomberg	ufcs	0.633%	17.480	17.450	0.110	61,574	17.580	17.370		23.41	17.10	26.197mil	16.185	457.922mil	3.432	0.150 regular cash	1.080	
boston-com	ufcs	+0.6333%	17.48 usd	17.45	+0.1100	61,574	17.58	17.37	17.37	23.41	17.10	26,196,882						
bostonmerchant	ufcs	+0.6333%	17.48 usd	17.45	+0.1100	61,574	17.58	17.37	17.37	23.41	17.10	26,196,882						
business-insider	ufcs	+0.6333%	17.48 usd	17.45	+0.1100	61,574	17.58	17.37	17.37	23.41	17.10	26,196,882						
chron	ufcs	+0.6333%	17.48 usd	17.45	+0.1100	61,574	17.58	17.37	17.37	23.41	17.10	26,196,882						
cio-com	ufcs	+0.63%	17.48 usd	17.45	+0.1100	61,574	17.58	17.37	17.37	23.41	17.10	26,196,882	13.66	458m	3.4	0.6		
cnn-money	ufcs	+0.63%	17.48	17.40	+0.11	58,423	17.58	17.37	17.37				13.7	$457.9m	3.43%			
easystockalterts	ufcs	0.63%	17.48	17.45	+0.11	61574	17.58	17.37	17.37	23.41	17.10		13.66				1.28	
eresearch-fidelity-com	ufcs	0.63%	17.4800	17.4500	0.1100	61,574	17.5800	17.3700	17.3700	23.4100	17.1000	26,197,000	13.47	$455.04m	3.45%	$0.150000		
finance-abc7-com	ufcs	+0.6333%	17.48 usd	17.45	+0.1100	61,574	17.58	17.37	17.37	23.41	17.10	26,196,882						
finance-abc7chicago-com	ufcs	+0.6333%	17.48 usd	17.45	+0.1100	61,574	17.58	17.37	17.37	23.41	17.10	26,196,882						
financial-content	ufcs	+0.6333%	17.48 usd	17.45	+0.1100	61,574	17.58	17.37	17.37	23.41	17.10	26,196,882						
finapps-forbes-com	ufcs	0.6%	$17.48	17.45	0.11	61,574	17.58	17.37	17.37	23.41	17.10	26 mil		458 mil	3.4	0.60		
finviz	ufcs	0.63%	17.48			61,574			17.37	-24.19%	2.22%	26.20m	13.47	455.09m		0.60	1.29	
fool	ufcs	+0.63%	$17.48	$17.45	0.11	61,444	$17.58	$17.37	$17.37	$23.41	$17.10		13.50	$457.92m	3.50%	0.60		
foxbusiness	ufcs		$17.48		+0.11	62,420			$17.37									
google-finance	ufcs	(0.63%)	17.48	17.45	+0.11	61,574.00	17.58	17.37		23.41	17.10	26.20m	13.56	457.92m	3.43	0.15	1.29	
howthemarketworks	ufcs	0.633%	17.48	17.45	0.11	58,223	17.58	17.37	17.37									
hpcwire	ufcs	+0.6333%	17.48 usd	17.45	+0.1100	61,574	17.58	17.37	17.37	23.41	17.10	26,196,882						
insidestocks	ufcs	+0.63%	17.48	17.45	+0.11	61444	17.58	17.37										
investopedia	ufcs	+0.63 %	$17.48	17.45	+0.11				17.37									
investorguide	ufcs	+0.63%	17.48	17.45	+0.11		17.58	17.37		23.41	17.10		13.37	457.9m			1.299	
marketintellisearch	ufcs	0.63 %	$17.48	$17.45	0.11	68.80k	$17.58	$17.37	$17.37			26.20m	13.47	0.46b	3.45 %		1.29	
marketwatch	ufcs	+0.63%	$17.48	open: 17.45	+0.11	3,700	$17.58	$17.37	$17.37	$23.41	$17.10		13.49	$452.67m	3.43%	0.15	1.30	
minyanville	ufcs	+0.6333%	17.48 usd	17.45	+0.1100	61,574	17.58	17.37	17.37	23.41	17.10	26,196,882						
msn-money	ufcs	+0.63%	17.48	17.45	+0.11	61,574	17.58	17.37	17.37	23.41	17.10	26.20 mil	13.34	455.04 mil	3.45%	0.60	1.29	
nasdaq-com	ufcs	0.63%	$ 17.48	$ 17.45	0.11	61,574	$ 17.58	$ 17.37	$ 17.37	$ 23.41	$ 17.10	26,197,000	13.55	$ 457,923,560	3.45 %	$0.600000	$ 1.29	
optimum	ufcs	+0.63%	17.48 ( 4:30 pm edt)	17.45	+0.11	61,444	17.58	17.37	17.37	23.41	17.10	26.20m	13.7	457.9m	3.43	0.60	1.28	
paidcontent	ufcs	+0.6333%	17.48 usd	17.45	+0.1100	61,574	17.58	17.37	17.37	23.41	17.10	26,196,882						
pc-quote	ufcs	0.63%	17.48	17.45	0.11	61,574	17.58	17.37	17.37	23.41	17.10	26,031,150	13.25954	455,025,000		0.15		
personal-wealth-biz	ufcs	+0.63%	17.48	17.45		62,420	17.58	17.37	17.37	23.41	17.10		13.37		3.45	0.60	1.299	
predictwallstreet	ufcs	+0.63%	17.48		+0.11	61,574												
raymond-james	ufcs	0.63	17.48	17.45	0.11	61,574	17.58	17.37	17.48	23.41	17.10		13.55				1.29	
renewable-energy-world	ufcs	+0.6333%	17.48 usd	17.45	+0.1100	61,574	17.58	17.37	17.37	23.41	17.10	26,196,882						
screamingmedia	ufcs	+0.63%	$	open: 17.45	+0.11	3,700	$17.58	$17.37	$17.37	$23.41	$17.10		13.49	$452.67m	3.43%	0.15	1.30	
scroli	ufcs	%	ufcs			0												
simple-stock-quotes	ufcs	+0.63%	last trade: 17.48		change: 0.110								p/e ratio: 13.37					
smartmoney	ufcs	(0.63%)	17.48	$17.45	0.11	61,574	$17.58	$17.37	$17.37	$23.41	$17.10			455,000	3.45%	$0.15		
stocknod	ufcs	+0.6333%	17.48 usd	17.45	+0.1100	61,574	17.58	17.37	17.37	23.41	17.10	26,196,882						
stockpickr	ufcs	0.63%	$17.48 0.11 | 0.63%	17.45	0.11	61.44k	17.58	17.37	17.37	23.41	17.10							
stocksmart	ufcs	.0 %	$18.23	22.66	0	12,593	19.04	18.17										
stocktwits	ufcs	0.63%	17.48		+0.11													
streetinsider-com	ufcs	0.63%	17.48	$17.45	+0.11	61,574	$17.58	$17.37	$17.37	$23.41	$17.10		13.66				$1.28	
thecramerreport	ufcs		17.48	17.45	+0.11	61574	17.58	17.37										
thestree	ufcs	0.63%	$17.48	17.45	0.11	61444	17.58	17.37	17.37	-23.41	17.1	2.6196882e7		4.52682121e8				
tickerspy	ufcs	0.63%	$17.48	17.45	+0.11	61,574	17.58	17.37	17.37	23.41	17.10		13.3	455.0m	3.45%	$0.15		
tmx-quotemedia	ufcs	0.63%	17.480	17.450	0.110	62,420	17.580	17.370	17.370	23.410	17.100	26,196,882	13.60	457,921,497	3.454	0.150 usd	1.28	
updown	ufcs	0.63%	$17.48	$17.45	$0.11	57,462	$17.58	$17.37	$17.37	$23.41	$17.10	26.19b	13.33	$455m			1.30	
wallstreetsurvivor	ufcs	0.63%	17.48	17.45	0.11	58,223	17.58	17.37		23.41	17.10		13.60	$455m	3.50%	0.60 -	1.80	
yahoo-finance	ufcs	0.63%	17.48	17.45	0.11	61,574	17.58	17.37	17.37	23.41	17.10		13.46	457.91m	3.50%	0.60	1.30	
ycharts-com	ufcs	+0.63%	17.48		+0.11					23.41	17.10		13.45	457.98m	3.18%		1.30	
zacks	ufcs	(0.63%)	17.48		0.11	vol.  61,574	17.58	17.37		23.41	17.10		15.94	455.02 m	3.45	0.60	1.09	
advfn	urbn	2.74	28.92	28.18	0.77	3345285	29.07	28.07										
barchart	urbn	+2.74%	28.92	28.18	+0.77	3,342,784	29.07	28.07	28.15	39.26	27.96		18.52	$4.69 b			+1.53	
barrons	urbn	2.74%	28.92	28.18	+0.77	3.275m	29.07	28.07				170.33 million		$4.53 billion	urbn has not issued dividends in more than 1 year.			
bloomberg	urbn	2.735%	28.920	28.180	0.770	3,345,285	29.070	28.070		39.26	27.96	159.690mil	18.902	4,618.249mil			1.530	
boston-com	urbn	+2.735%	28.92 usd	28.18	+0.7700	3,335,648	29.07	28.07	28.15	39.26	27.96	159,690,475						
bostonmerchant	urbn	+2.735%	28.92 usd	28.18	+0.7700	3,335,648	29.07	28.07	28.15	39.26	27.96	159,690,475						
business-insider	urbn	+2.735%	28.92 usd	28.18	+0.7700	3,335,648	29.07	28.07	28.15	39.26	27.96	159,690,475						
chron	urbn	+2.735%	28.92 usd	28.18	+0.7700	3,333,884	29.07	28.07	28.15	39.26	27.96	159,690,475						
cio-com	urbn	+2.74%	28.92 usd	28.18	+0.7700	3,333,884	29.07	28.07	28.15	39.26	27.96	159,690,475	19.03	5b				
cnn-money	urbn	+2.74%	28.92	28.18	+0.77	3,343,521	29.07	28.07	28.15				19.0	$4.6b				
easystockalterts	urbn	2.73%	28.92	28.18	+0.77	3333884	29.07	28.07	28.15	39.26	27.96		19.03				1.52	
eresearch-fidelity-com	urbn	2.74%	28.9200	28.1800	0.7700	3,343,521	29.0700	28.0700	28.1500	39.2600	27.9600	159,690,000	18.40	$4.50b				
finance-abc7-com	urbn	+2.735%	28.92 usd	28.18	+0.7700	3,333,884	29.07	28.07	28.15	39.26	27.96	159,690,475						
finance-abc7chicago-com	urbn	+2.735%	28.92 usd	28.18	+0.7700	3,333,884	29.07	28.07	28.15	39.26	27.96	159,690,475						
financial-content	urbn	+2.735%	28.92 usd	28.18	+0.7700	3,333,884	29.07	28.07	28.15	39.26	27.96	159,690,475						
finapps-forbes-com	urbn	2.7%	$28.92	28.18	0.77	3,343,521	29.07	28.07	28.15	39.26	27.96	160 mil	18.9	5 bil	0.0	0.00	1.53	
finviz	urbn	2.74%	28.92			3,343,021			28.15	-26.34%	3.43%	159.69m	18.40	4.50b			1.53	
fool	urbn	+2.74%	$28.92	$28.18	0.77	3,275,164	$29.07	$28.07	$28.15	$39.26	$27.96		18.60	$4.62b				
foxbusiness	urbn		$28.92		+0.77	3,349,171			$28.15									
google-finance	urbn	(2.74%)	28.92	28.18	+0.77	3.34m	29.07	28.07		39.26	27.96	159.69m	18.88	4.62b			1.53	
howthemarketworks	urbn	2.735%	28.92	28.18	0.77	3,334,548	29.07	28.07	28.15									
hpcwire	urbn	+2.735%	28.92 usd	28.18	+0.7700	3,335,648	29.07	28.07	28.15	39.26	27.96	159,690,475						
insidestocks	urbn	+2.74%	28.92	28.18	+0.77	3172013	29.07	28.07					price earnings ratio: 18.90					
investopedia	urbn	+2.74 %	$28.92	28.18	+0.77				28.15									
investorguide	urbn	+2.74%	28.92	28.18	+0.77		29.07	28.08		39.26	27.96		18.45	4.618b			1.526	
marketintellisearch	urbn	2.84 %	$28.95	$28.18	0.80	3241.40k	$29.07	$28.07	$28.15			159.69m	18.40	4.50b	0.0 %		1.53	
marketwatch	urbn	+2.74%	$28.93	open: 28.18	+0.77	76,290	$29.07	$28.07	$28.15	$39.26	$27.96		18.48	$4.53b			1.56	
minyanville	urbn	+2.735%	28.92 usd	28.18	+0.7700	3,333,884	29.07	28.07	28.15	39.26	27.96	159,690,475						
msn-money	urbn	+2.74%	28.92	28.18	+0.77	3.34 mil	29.07	28.07	28.15	39.26	27.96	159.69 mil	19.03	4.5 bil			1.53	
nasdaq-com	urbn	2.74%	$ 28.92	$ 28.18	0.77	3,343,521	$ 29.07	$ 28.07	$ 28.15	$ 39.26	$ 27.96	162,255,000	18.9	$ 4,692,414,600			$ 1.53	
optimum	urbn	+2.74%	28.92 ( 4:00 pm edt)	28.18	+0.77	3,333,552	29.07	28.07	28.15	39.26	27.96	159.69m	19.0	4.6b			1.52	
paidcontent	urbn	+2.735%	28.92 usd	28.18	+0.7700	3,333,884	29.07	28.07	28.15	39.26	27.96	159,690,475						
pc-quote	urbn	2.74%	28.92	28.18	0.77	3,349,171	29.07	28.07	28.15	39.26	27.96	155,438,223	18.51974	4,495,273,000				
personal-wealth-biz	urbn	+2.74%	28.92	28.18		3,348,671	29.07	28.07	28.15	39.26	27.96		18.45			0.00	1.526	
predictwallstreet	urbn	+2.74%	28.92		+0.77	3,343,521												
raymond-james	urbn	2.74	28.92	28.18	0.77	3,343,521	29.07	28.07	28.92	39.26	27.96		18.54				1.56	
renewable-energy-world	urbn	+2.735%	28.92 usd	28.18	+0.7700	3,333,884	29.07	28.07	28.15	39.26	27.96	159,690,475						
screamingmedia	urbn	+2.74%	$	open: 28.18	+0.77	76,290	$29.07	$28.07	$28.15	$39.26	$27.96		18.48	$4.53b			1.56	
scroli	urbn	2.74%	urbn 28.92	28.18	0.77	2,814,055	29.07	28.07	28.15	39.26	27.96		18.88				1.53	
simple-stock-quotes	urbn	+2.74%	last trade: 28.92		change: 0.770								p/e ratio: 18.45					
smartmoney	urbn	(2.74%)	28.92	$28.18	0.77	3,345,285	$29.07	$28.07	$28.15	$39.26	$27.96			4,495,300	0.00%	$0.00		
stocknod	urbn	+2.735%	28.92 usd	28.18	+0.7700	3,335,648	29.07	28.07	28.15	39.26	27.96	159,690,475						
stockpickr	urbn	2.74%	$28.92 0.77 | 2.74%	28.18	0.77	3.35m	29.07	28.07	28.15	39.26	27.96							
stocksmart	urbn	.0 %	$30.025	36.3	0	208,491	30.51	30										
stocktwits	urbn	2.84%	28.95		+0.80													
streetinsider-com	urbn	2.74%	28.92	$28.18	+0.77	3,333,884	$29.07	$28.07	$28.15	$39.26	$27.96		19.03				$1.52	
thecramerreport	urbn		28.92	28.18	+0.77	3343685	29.07	28.07										
thestree	urbn	2.74%	$28.92	28.18	0.77	3343521	29.07	28.07	28.15	-39.26	27.96	1.59690475e8		4.525628062e9				
tickerspy	urbn	2.74%	$28.92	28.18	+0.77	3,343,521	29.07	28.07	28.15	39.26	27.96		18.5	4.4b	0.00%	$0.00		
tmx-quotemedia	urbn	2.74%	28.920	28.180	0.770	3,339,602	29.070	28.070	28.150	39.260	27.960	159,690,475	18.50	4,618,248,537			1.52	
updown	urbn	2.74%	$28.92	$28.18	$0.77	3,275,164	$29.07	$28.07	$28.15	$39.26	$27.96	162.25b	17.99	$4.49b			1.56	
wallstreetsurvivor	urbn	2.74%	28.92	28.18	0.77	3,333,884	29.07	28.07		39.26	27.96		18.50	$4b			1.60	
yahoo-finance	urbn	2.74%	28.92	28.18	0.77	3,343,021	29.07	28.07	28.15	39.26	27.96		18.95	4.62b			1.53	
ycharts-com	urbn	+2.84%	28.95		+0.80					39.26	27.96		19.05	4.70b	0.00%		1.52	
zacks	urbn	(2.74%)	28.92		0.77	vol.  3,344,185	29.07	28.07		39.26	27.96		18.4	4.57 b	0.00	0.00	1.53	
advfn	mjn	2.21	69.04	67.34	1.49	1034508	69.1	67.32										
barchart	mjn	+2.21%	69.04	67.34	+1.49	1,034,508	69.10	67.32	67.55	69.10	49.62		26.38	$14.11 b	1.55%	$1.04	+2.30	
barrons	mjn	2.21%	69.04	67.34	+1.49	1.032m	69.10	67.32				204.70 million		$13.69 billion	1.51%	$0.26		
bloomberg	mjn	2.206%	69.040	67.340	1.490	1,034,508	69.100	67.320		69.10	49.55	204.343mil	27.181	14,107.810mil	1.405	0.260 regular cash	2.540	
boston-com	mjn	+2.206%	69.04 usd	67.34	+1.490	1,034,508	69.10	67.32	67.55	68.51	49.55	204,342,502						
bostonmerchant	mjn	+2.206%	69.04 usd	67.34	+1.490	1,034,508	69.10	67.32	67.55	68.51	49.55	204,342,502						
business-insider	mjn	+2.206%	69.04 usd	67.34	+1.490	1,034,508	69.10	67.32	67.55	68.51	49.55	204,342,502						
chron	mjn	+2.206%	69.04 usd	67.34	+1.490	1,034,508	69.10	67.32	67.55	68.51	49.55	204,342,502						
cio-com	mjn	+2.21%	69.04 usd	67.34	+1.490	1,034,508	69.10	67.32	67.55	68.51	49.55	204,342,502	30.02	14b	1.6	1.04		
cnn-money	mjn	+2.21%	69.04	67.34	+1.49	1,033,508	69.10	67.32	67.55				30.0	$14.1b	1.51%			
easystockalterts	mjn	2.21%	69.04	67.34	+1.49	1033508	69.10	67.32	67.55	68.85	49.55		30.02				2.30	
eresearch-fidelity-com	mjn	2.21%	69.0400	67.3400	1.4900	1,034,508	69.1000	67.3200	67.5500	68.8500	49.5500	204,343,000	29.37	$13.80b	1.54%	$0.260000		
finance-abc7-com	mjn	+2.206%	69.04 usd	67.34	+1.490	1,033,508	69.10	67.32	67.55	68.51	49.55	204,342,502						
finance-abc7chicago-com	mjn	+2.206%	69.04 usd	67.34	+1.490	1,033,508	69.10	67.32	67.55	68.51	49.55	204,342,502						
financial-content	mjn	+2.206%	69.04 usd	67.34	+1.490	1,033,508	69.10	67.32	67.55	68.51	49.55	204,342,502						
finapps-forbes-com	mjn	2.2%	$69.04	67.34	1.49	1,033,508	69.10	67.32	67.55	68.85	49.55	204 mil	30.0	14 bil	1.5	1.04	2.30	
finviz	mjn	2.21%	69.04			1,033,508			67.55	0.68%	41.63%	204.34m	30.02	14.11b		1.04	2.30	
fool	mjn	+2.21%	$69.04	$67.34	1.49	1,033,508	$69.10	$67.32	$67.55	$68.85	$49.55		29.10	$14.11b	1.70%	1.04		
foxbusiness	mjn		$69.04		+1.49	1,034,508			$67.55									
google-finance	mjn	(2.21%)	69.04	67.34	+1.49	1.03m	69.10	67.32		69.10	49.55	204.34m	30.04	14.11b	1.51	0.26	2.30	
howthemarketworks	mjn	2.206%	69.04	67.34	1.49	1,031,512	69.1	67.32	67.55									
hpcwire	mjn	+2.206%	69.04 usd	67.34	+1.490	1,034,508	69.10	67.32	67.55	68.51	49.55	204,342,502						
insidestocks	mjn	+2.21%	69.04	67.34	+1.49	1031512	69.10	67.32					price earnings ratio: 27.29					
investopedia	mjn	+2.21 %	$69.04	67.34	+1.49				67.55									
investorguide	mjn	+2.21%	69.04	67.34	+1.49		69.10	67.32		68.85	49.55		29.37	14.108b			2.30	
marketintellisearch	mjn	2.21 %	$69.04	$67.34	1.49	961.90k	$69.10	$67.32	$67.55			204.34m	29.37	13.80b	1.54 %		2.30	
marketwatch	mjn	+2.21%	$68.28	open: 67.34	+1.49	5,367	$69.10	$67.32	$67.55	$69.10	$50.51		29.95	$13.46b	1.51%	0.26	2.30	
minyanville	mjn	+2.206%	69.04 usd	67.34	+1.490	1,033,508	69.10	67.32	67.55	68.51	49.55	204,342,502						
msn-money	mjn	+2.21%	69.04	67.34	+1.49	1.03 mil	69.10	67.32	67.55	68.85	49.55	204.34 mil	30.02	13.8 bil	1.54%	1.04	2.30	
nasdaq-com	mjn	2.21%	$ 69.04		1.49	1,033,508	$ 69.10	$ 67.32	$ 67.55	$ 68.85	$ 49.55	204,343,000	30.02	$ 14,107,840,720	1.54 %	$1.040000	$ 2.30	
optimum	mjn	+2.21%	69.04 ( 4:15 pm edt)	67.34	+1.49	1,033,508	69.10	67.32	67.55	68.85	49.55	204.34m	30.0	14.1b	1.51	1.04	2.30	
paidcontent	mjn	+2.206%	69.04 usd	67.34	+1.490	1,033,508	69.10	67.32	67.55	68.51	49.55	204,342,502						
pc-quote	mjn	2.21%	69.04	67.34	1.49	1,034,508	69.1	67.32	67.55	68.85	49.55	199,932,937	29.36957	13,803,370,000		0.26		
personal-wealth-biz	mjn	+2.21%	69.04	67.34		1,034,508	69.10	67.32	67.55	68.85	49.55		29.37		1.44	0.97	2.30	
predictwallstreet	mjn	+2.21%	69.04		+1.49	1,033,508												
raymond-james	mjn	2.21	69.04	67.34	1.49	1,033,508	69.10	67.32	69.04	68.85	49.55		29.89				2.31	
renewable-energy-world	mjn	+2.206%	69.04 usd	67.34	+1.490	1,033,508	69.10	67.32	67.55	68.51	49.55	204,342,502						
screamingmedia	mjn	+2.21%	$	open: 67.34	+1.49	5,367	$69.10	$67.32	$67.55	$69.10	$50.51		29.95	$13.69b	1.51%	0.26	2.30	
scroli	mjn	2.21%	mjn 69.04	67.34	1.49	895,628	69.09	67.32	67.55	69.09	49.55		30.04				2.30	
simple-stock-quotes	mjn	+2.21%	last trade: 69.04		change: 1.490								p/e ratio: 29.37					
smartmoney	mjn	(2.21%)	69.04	$67.34	1.49	1,034,508	$69.10	$67.32	$67.55	$68.85	$49.55			13,803,300	1.54%	$0.26		
stocknod	mjn	+2.206%	69.04 usd	67.34	+1.490	1,034,508	69.10	67.32	67.55	68.51	49.55	204,342,502						
stockpickr	mjn	2.21%	$69.04 1.49 | 2.21%	67.35	1.49	1.03m	69.10	67.32	67.55	68.85	49.55							
stocksmart	mjn	.0 %	$66.975	61.3	0	148,911	67.72	66.965										
stocktwits	mjn	2.18%	69.02		+1.47													
streetinsider-com	mjn	2.21%	69.04	$67.34	+1.49	1,034,508	$69.10	$67.32	$67.55	$68.85	$49.55		30.02				$2.30	
thecramerreport	mjn		69.04	67.34	+1.49	1034508	69.10	67.32										
thestree	mjn	2.21%	$69.04	67.35	1.49	1033508	69.1	67.32	67.55	-68.85	49.55	2.04342502e8		1.3690947634e10				
tickerspy	mjn	2.21%	$69.04	67.34	+1.49	1,034,508	69.10	67.32	67.55	68.85	49.55		29.4	13.8b	1.54%	$0.26		
tmx-quotemedia	mjn	2.21%	69.040	67.340	1.490	1,034,508	69.100	67.320	67.550	68.850	49.550	204,342,502	29.40	14,107,806,338	1.540	0.260 usd	2.30	
updown	mjn	2.21%	$69.04	$67.34	$1.49	1,029,041	$69.10	$67.32	$67.55	$68.85	$49.55	204.34b	29.23	$13.80b			2.31	
wallstreetsurvivor	mjn	2.21%	69.04	67.34	1.49	1,031,512	69.10	67.32		68.85	49.55		29.40	$14b	1.50%	0.90 -	2.20	
yahoo-finance	mjn	2.21%	69.04	67.34	1.49	1,033,508	69.10	67.32	67.55	69.10	49.55		30.02	14.11b	1.60%	1.04	2.30	
ycharts-com	mjn	+2.18%	69.02		+1.47					68.85	49.55		30.01	14.11b	1.57%		2.30	
zacks	mjn	(2.21%)	69.04		1.49	vol.  1,033,508	69.10	67.32		69.10	49.55		26.59	13.80 b	1.54	1.04	2.54	
advfn	aon	0.80	51.71	51.37	0.41	1896824	51.73	51.02										
barchart	aon	+0.80%	51.71	51.37	+0.41	1,896,824	51.73	51.02	51.30	54.43	34.62		16.62	$17.22 b	1.18%	$0.60	+1.41	
barrons	aon	0.80%	51.71	51.37	+0.41	1.890m	51.73	51.02				298.10 million		$16.81 billion	1.16%	$0.15		
bloomberg	aon	0.799%	51.710	51.370	0.410	1,896,824	51.730	51.020		54.58	35.10	330.541mil	17.122	17,092.270mil	1.161	0.150 regular cash	3.020	
boston-com	aon	+0.7992%	51.71 usd	51.37	+0.4100	1,896,824	51.73	51.02	51.30	54.58	35.10	330,540,849						
bostonmerchant	aon	+0.7992%	51.71 usd	51.37	+0.4100	1,896,824	51.73	51.02	51.30	54.58	35.10	330,540,849						
business-insider	aon	+0.7992%	51.71 usd	51.37	+0.4100	1,896,824	51.73	51.02	51.30	54.58	35.10	330,540,849						
chron	aon	+0.7992%	51.71 usd	51.37	+0.4100	1,896,624	51.73	51.02	51.30	54.58	35.10	330,540,849						
cio-com	aon	+0.80%	51.71 usd	51.37	+0.4100	1,896,624	51.73	51.02	51.30	54.58	35.10	330,540,849	20.44	17b	1.2	0.6		
cnn-money	aon	+0.80%	51.71	51.37	+0.41	1,896,624	51.73	51.02	51.30				21.0	$17.1b	1.16%			
easystockalterts	aon	0.80%	51.71	51.37	+0.41	1896624	51.73	51.02	51.30	54.58	35.10		20.44				2.53	
eresearch-fidelity-com	aon	0.80%	51.7100	51.3700	0.4100	1,896,624	51.7300	51.0200	51.3000	54.5800	35.1000	330,541,000	20.36	$16.96b	1.17%	$0.150000		
finance-abc7-com	aon	+0.7992%	51.71 usd	51.37	+0.4100	1,896,624	51.73	51.02	51.30	54.58	35.10	330,540,849						
finance-abc7chicago-com	aon	+0.7992%	51.71 usd	51.37	+0.4100	1,896,624	51.73	51.02	51.30	54.58	35.10	330,540,849						
financial-content	aon	+0.7992%	51.71 usd	51.37	+0.4100	1,896,624	51.73	51.02	51.30	54.58	35.10	330,540,849						
finapps-forbes-com	aon	0.8%	$51.71	51.37	0.41	1,896,624	51.73	51.02	51.30	54.58	35.10	331 mil	21.3	17 bil	1.2	0.60	2.43	
finviz	aon	0.80%	51.71			1,896,624			51.30	-5.26%	48.95%	330.54m	20.52	17.09b		0.60	2.52	
fool	aon	+0.80%	$51.71	$51.37	0.41	1,896,624	$51.73	$51.02	$51.30	$54.58	$35.10		20.70	$17.09b	1.50%	0.60		
foxbusiness	aon		$51.71		+0.41	1,896,824			$51.30									
google-finance	aon	(0.80%)	51.71	51.37	+0.41	1.90m	51.73	51.02		54.58	35.10	330.51m	20.53	17.09b	1.16	0.15	2.52	
howthemarketworks	aon	0.799%	51.71	51.37	0.41	1,889,508	51.73	51.02	51.3									
hpcwire	aon	+0.7992%	51.71 usd	51.37	+0.4100	1,896,824	51.73	51.02	51.30	54.58	35.10	330,540,849						
insidestocks	aon	+0.80%	51.71	51.37	+0.41	1889508	51.73	51.02					price earnings ratio: 16.90					
investopedia	aon	+0.80 %	$51.71	51.37	+0.41				51.30									
investorguide	aon	+0.80%	51.71	51.37	+0.41		51.73	51.02		54.58	35.10		20.76	17.092b			2.471	
marketintellisearch	aon	0.8 %	$51.71	$51.37	0.41	1757.20k	$51.73	$51.02	$51.30			330.54m	20.36	16.96b	1.17 %		2.52	
marketwatch	aon	+0.80%	$51.52	open: 51.37	+0.41	7,839	$51.73	$51.02	$51.30	$54.58	$35.10		22.35	$16.81b	1.16%	0.15	2.31	
minyanville	aon	+0.7992%	51.71 usd	51.37	+0.4100	1,896,624	51.73	51.02	51.30	54.58	35.10	330,540,849						
msn-money	aon	+0.80%	51.71	51.37	+0.41	1.9 mil	51.73	51.02	51.30	54.58	35.10	330.54 mil	20.36	16.96 bil	1.17%	0.60	2.43	
nasdaq-com	aon	0.8%	$ 51.71		0.41	1,896,624	$ 51.73	$ 51.02	$ 51.30	$ 54.58	$ 35.10	330,500,000	36.67	$ 17,090,155,000	1.17 %	$0.600000	$ 1.41	
optimum	aon	+0.80%	51.71 ( 4:15 pm edt)	51.37	+0.41	1,896,624	51.73	51.02	51.30	54.58	35.10	330.54m	20.4	17.1b	1.16	0.60	2.53	
paidcontent	aon	+0.7992%	51.71 usd	51.37	+0.4100	1,896,624	51.73	51.02	51.30	54.58	35.10	330,540,849						
pc-quote	aon	0.80%	51.71	51.37	0.41	1,896,824	51.73	51.02	51.3	54.58	35.10	327,920,209	20.19685	16,956,754,000		0.15		
personal-wealth-biz	aon	+0.80%	51.71	51.37		1,896,824	51.73	51.02	51.30	54.58	35.10		20.76		0.88	0.45	2.471	
predictwallstreet	aon	+0.80%	51.71		+0.41	1,896,624												
raymond-james	aon	0.80	51.71	51.37	0.41	1,896,624	51.73	51.02	51.71	54.58	35.10		20.20				2.56	
renewable-energy-world	aon	+0.7992%	51.71 usd	51.37	+0.4100	1,896,624	51.73	51.02	51.30	54.58	35.10	330,540,849						
screamingmedia	aon	+0.80%	$	open: 51.37	+0.41	7,839	$51.73	$51.02	$51.30	$54.58	$35.10		22.35	$16.81b	1.16%	0.15	2.31	
scroli	aon	0.80%	aon 51.71	51.37	0.41	1,566,318	51.73	51.02	51.30	54.58	35.10		20.53				2.52	
simple-stock-quotes	aon	+0.80%	last trade: 51.71		change: 0.410								p/e ratio: 20.76					
smartmoney	aon	(0.80%)	51.71	$51.37	0.41	1,896,824	$51.73	$51.02	$51.30	$54.58	$35.10			16,956,700	1.17%	$0.15		
stocknod	aon	+0.7992%	51.71 usd	51.37	+0.4100	1,896,824	51.73	51.02	51.30	54.58	35.10	330,540,849						
stockpickr	aon	0.80%	$51.71 0.41 | 0.80%	51.36	0.41	1.90m	51.73	51.02	51.30	54.58	35.10							
stocksmart	aon	.0 %	$51.475	45.98	0	185,455	52.17	51.475										
stocktwits	aon	0.76%	51.69		+0.39													
streetinsider-com	aon	0.80%	51.71	$51.37	+0.41	1,896,624	$51.73	$51.02	$51.30	$54.58	$35.10		20.44				$2.53	
thecramerreport	aon		51.71	51.37	+0.41	1896624	51.73	51.02										
thestree	aon	0.8%	$51.71	51.36	0.41	1896624	51.73	51.02	51.3	-54.58	35.1	3.30540849e8		1.6755115636e10				
tickerspy	aon	0.80%	$51.71	51.37	+0.41	1,896,624	51.73	51.02	51.30	54.58	35.10		20.2	16.9b	1.17%	$0.15		
tmx-quotemedia	aon	0.80%	51.710	51.370	0.410	1,896,824	51.730	51.020	51.300	54.580	35.100	330,540,849	20.90	17,092,267,302	1.170	0.150 usd	2.45	
updown	aon	0.80%	$51.71	$51.37	$0.41	1,889,408	$51.73	$51.02	$51.30	$54.58	$35.10	330.54b	20.50	$16.95b			2.50	
wallstreetsurvivor	aon	0.80%	51.71	51.37	0.41	1,889,508	51.73	51.02		54.58	35.10		20.90	$17b	1.20%	0.60 -	2.37	
yahoo-finance	aon	0.80%	51.71	51.37	0.41	1,896,624	51.73	51.02	51.30	54.58	35.10		20.93	17.09b	1.20%	0.60	2.47	
ycharts-com	aon	+0.76%	51.69		+0.39					54.58	35.10		21.10	17.22b	1.19%		2.45	
zacks	aon	(0.80%)	51.71		0.41	vol.  1,896,624	51.73	51.02		54.58	35.10		16.82	16.96 b	1.17	0.60	3.05	
advfn	bdge	1.83	21.67	21.36	0.39	14283	21.8	21.36										
barchart	bdge	+1.83%	21.67	21.59	+0.39	16,133	21.80	21.39	21.28	26.20	20.45		14.16	$138.90 m	4.39%	$0.92	+1.46	
barrons	bdge	1.83%	21.67	21.36	+0.39	14,018	21.80	21.36				6.14 million		$135.32 million	4.25%	$0.23		
bloomberg	bdge	1.833%	21.670	21.360	0.390	14,283	21.800	21.360		26.89	20.66	6.459mil	14.447	139.958mil	4.246	0.230 regular cash	1.500	
boston-com	bdge	+1.833%	21.67 usd	21.36	+0.3900	14,283	21.80	21.36	21.28	26.89	20.66	6,458,587						
bostonmerchant	bdge	+1.833%	21.67 usd	21.36	+0.3900	14,283	21.80	21.36	21.28	26.89	20.66	6,458,587						
business-insider	bdge	+1.833%	21.67 usd	21.36	+0.3900	14,283	21.80	21.36	21.28	26.89	20.66	6,458,587						
chron	bdge	+1.833%	21.67 usd	21.36	+0.3900	14,018	21.80	21.36	21.28	26.89	20.66	6,458,587						
cio-com	bdge	+1.83%	21.67 usd	21.36	+0.3900	14,018	21.80	21.36	21.28	26.89	20.66	6,458,587	14.84	140m	4.3	0.92		
cnn-money	bdge	+1.83%today&rsquo;s change	21.67data as of 3:59pm et	21.36	+0.39	13,148	21.80	21.36	21.28				14.8	$140.0m	4.25%			
easystockalterts	bdge	1.83%	21.67	21.36	+0.39	14018	21.80	21.36	21.28	26.89	20.66		14.84				1.46	
eresearch-fidelity-com	bdge	1.83%	21.6700	21.3600	0.3900	14,018	21.8000	21.3600	21.2800	26.8900	20.6600	6,459,000	14.58	$137.45m	4.32%	$0.230000		
finance-abc7-com	bdge	+1.833%	21.67 usd	21.36	+0.3900	14,018	21.80	21.36	21.28	26.89	20.66	6,458,587						
finance-abc7chicago-com	bdge	+1.833%	21.67 usd	21.36	+0.3900	14,018	21.80	21.36	21.28	26.89	20.66	6,458,587						
financial-content	bdge	+1.833%	21.67 usd	21.36	+0.3900	14,018	21.80	21.36	21.28	26.89	20.66	6,458,587						
finapps-forbes-com	bdge	1.8%	$21.67	21.36	0.39	14,018	21.80	21.36	21.28	26.89	20.66	6 mil		140 mil	4.2	0.92		
finviz	bdge	1.83%	21.67			14,018			21.28	-17.29%	5.95%	6.46m	14.94	139.99m		0.92	1.45	
fool	bdge	+1.83%	$21.67	$21.36	0.39	14,018	$21.80	$21.36	$21.28	$26.89	$20.66		14.30	$139.96m	4.10%	0.92		
foxbusiness	bdge		$21.67		+0.39	14,283			$21.28									
google-finance	bdge	(1.83%)	21.67	21.36	+0.39	14,018.00	21.80	21.36		26.89	20.66	6.46m	14.94	139.96m	4.25	0.23	1.45	
howthemarketworks	bdge	1.833%	21.67	21.36	0.39	14,018	21.8	21.36	21.28									
hpcwire	bdge	+1.833%	21.67 usd	21.36	+0.3900	14,283	21.80	21.36	21.28	26.89	20.66	6,458,587						
insidestocks	bdge	+1.83%	21.67	21.59	+0.39	14283	21.80	21.36										
investopedia	bdge	+1.83 %	$21.67	21.36	+0.39				21.28									
investorguide	bdge	+1.83%	21.67	21.59	+0.39		21.80	21.36		26.89	20.21		14.68	139.9m			1.45	
marketintellisearch	bdge	1.83 %	$21.67	$21.36	0.39	15.40k	$21.80	$21.36	$21.28			6.46m	14.68	0.14b	4.32 %		1.45	
marketwatch	bdge	+1.83%	$21.67	open: 21.36	+0.39	1,135	$21.80	$21.36	$21.28	$26.89	$20.66		14.77	$135.32m	4.25%	0.23	1.47	
minyanville	bdge	+1.833%	21.67 usd	21.36	+0.3900	14,018	21.80	21.36	21.28	26.89	20.66	6,458,587						
msn-money	bdge	+1.83%	21.67	21.36	+0.39	14,018	21.80	21.36	21.28	26.89	20.66	6.46 mil	14.94	137.44 mil	4.32%	0.92	1.45	
nasdaq-com	bdge	1.83%	$ 21.67	$ 21.36	0.39	14,018	$ 21.80	$ 21.36	$ 21.28	$ 26.89	$ 20.66	6,459,000	14.84	$ 139,966,530			$ 1.46	
optimum	bdge	+1.83%	21.67 ( 4:30 pm edt)	21.36	+0.39	14,018	21.80	21.36	21.28	26.89	20.66	6.46m	14.8	140.0m	4.25	0.92	1.46	
paidcontent	bdge	+1.833%	21.67 usd	21.36	+0.3900	14,018	21.80	21.36	21.28	26.89	20.66	6,458,587						
pc-quote	bdge	1.83%	21.67	21.36	0.39	14,283	21.8	21.36	21.28	26.89	20.66	6,342,755	14.67586	137,448,000		0.23		
personal-wealth-biz	bdge	+1.83%	21.67	21.59		14,283	21.80	21.36	21.28	26.89	20.21		14.68		4.32	0.92	1.45	
predictwallstreet	bdge	+1.83%	21.67		+0.39	14,018												
raymond-james	bdge	1.83	21.67	21.36	0.39	14,018	21.80	21.36	21.67	26.89	20.66		14.84				1.46	
renewable-energy-world	bdge	+1.833%	21.67 usd	21.36	+0.3900	14,018	21.80	21.36	21.28	26.89	20.66	6,458,587						
screamingmedia	bdge	+1.83%	$	open: 21.36	+0.39	1,135	$21.80	$21.36	$21.28	$26.89	$20.66		14.77	$135.32m	4.25%	0.23	1.47	
scroli	bdge	%	bdge			0												
simple-stock-quotes	bdge	+1.83%	last trade: 21.67		change: 0.390								p/e ratio: 14.68					
smartmoney	bdge	(1.83%)	21.67	$21.36	0.39	14,283	$21.80	$21.36	$21.28	$26.89	$20.66			137,400	4.32%	$0.23		
stocknod	bdge	+1.833%	21.67 usd	21.36	+0.3900	14,283	21.80	21.36	21.28	26.89	20.66	6,458,587						
stockpickr	bdge	1.83%	$21.67 0.39 | 1.83%	21.36	0.39	14.02k	21.80	21.36	21.28	26.89	20.66							
stocksmart	bdge	.0 %	$21.8	25.07	0	50	21.8	21.5										
stocktwits	bdge	1.97%	21.70		+0.42													
streetinsider-com	bdge	1.83%	21.67	$21.36	+0.39	14,018	$21.80	$21.36	$21.28	$26.89	$20.66		14.84				$1.46	
thecramerreport	bdge		21.67	21.36	+0.39	14283	21.80	21.36										
thestree	bdge	1.83%	$21.67	21.36	0.39	14018	21.8	21.36	21.28	-26.89	20.66	6458587.0		1.35307398e8				
tickerspy	bdge	1.83%	$21.67	21.36	+0.39	14,018	21.80	21.36	21.28	26.89	20.66		14.7	136.4m	4.32%	$0.23		
tmx-quotemedia	bdge	1.83%	21.670	21.360	0.390	14,283	21.800	21.360	21.280	26.890	20.660	6,458,587	14.60	139,957,580	4.323	0.230 usd	1.46	
updown	bdge	1.83%	$21.67	$21.36	$0.39	13,148	$21.80	$21.36	$21.28	$26.89	$20.66	6.45b	14.26	$137m			1.49	
wallstreetsurvivor	bdge	1.83%	21.67	21.36	0.39	14,018	21.80	21.36		26.89	20.66		14.60	$137m	4.30%	0.92 -	1.45	
yahoo-finance	bdge	1.83%	21.67	21.36	0.39	14,018	21.80	21.36	21.28	26.89	20.66		14.94	139.94m	4.40%	0.92	1.45	
ycharts-com	bdge	+1.97%	21.70		+0.42					26.89	20.66		14.97	139.10m	4.12%		1.45	
zacks	bdge	(1.83%)	21.67		0.39	vol.  14,018	21.80	21.36		26.89	20.66		14.38	137.45 m	4.32	0.92	1.48	
advfn	labl	1.82	25.14	24.73	0.45	36703	25.18	24.33										
barchart	labl	+1.82%	25.14	24.73	+0.45	43,956	25.18	24.33	24.69	25.18	10.03		14.64	$334.11 m	0.83%	$0.20	+1.40	
barrons	labl	1.82%	25.14	24.73	+0.45	36,703	25.18	24.33				13.14 million		$322.02 million	0.80%	$0.05		
bloomberg	labl	1.823%	25.140	24.730	0.450	36,703	25.180	24.330		25.18	10.14	13.334mil	14.532	335.224mil	0.795	0.050 regular cash	1.730	
boston-com	labl	+1.823%	25.14 usd	24.73	+0.4500	36,703	25.18	24.33	24.69	24.94	10.14	13,334,268						
bostonmerchant	labl	+1.823%	25.14 usd	24.73	+0.4500	36,703	25.18	24.33	24.69	24.94	10.14	13,334,268						
business-insider	labl	+1.823%	25.14 usd	24.73	+0.4500	36,703	25.18	24.33	24.69	24.94	10.14	13,334,268						
chron	labl	+1.823%	25.14 usd	24.73	+0.4500	36,703	25.18	24.33	24.69	24.94	10.14	13,334,268						
cio-com	labl	+1.82%	25.14 usd	24.73	+0.4500	36,703	25.18	24.33	24.69	24.94	10.14	13,334,268	17.96	335m	0.9	0.2		
cnn-money	labl	+1.82%	25.14	24.73	+0.45	36,703	25.18	24.33	24.69				18.0	$335.2m	0.80%			
easystockalterts	labl	1.82%	25.14	24.73	+0.45	36119	25.18	24.33	24.69	24.94	10.14		17.96				1.40	
eresearch-fidelity-com	labl	1.82%	25.1400	24.7300	0.4500	36,703	25.1800	24.3300	24.6900	24.9400	10.1400	13,334,000	17.64	$329.22m	0.81%	$0.050000		
finance-abc7-com	labl	+1.823%	25.14 usd	24.73	+0.4500	36,703	25.18	24.33	24.69	24.94	10.14	13,334,268						
finance-abc7chicago-com	labl	+1.823%	25.14 usd	24.73	+0.4500	36,703	25.18	24.33	24.69	24.94	10.14	13,334,268						
financial-content	labl	+1.823%	25.14 usd	24.73	+0.4500	36,703	25.18	24.33	24.69	24.94	10.14	13,334,268						
finapps-forbes-com	labl	1.8%	$25.14	24.73	0.45	36,703	25.18	24.33	24.69	24.94	10.14	13 mil		335 mil	0.8	0.20		
finviz	labl	1.82%	25.14			36,703			24.69	0.80%	150.62%	13.30m	17.39	328.38m		0.20	1.42	
fool	labl	+1.82%	$25.14	$24.73	0.45	36,703	$25.18	$24.33	$24.69	$24.94	$10.14		17.30	$334.33m	1.80%	0.20		
foxbusiness	labl		$25.14		+0.45	37,151			$24.69									
google-finance	labl	(1.82%)	25.14	24.73	+0.45	36,703.00	25.18	24.33		25.18	10.14	13.30m	17.70	334.33m	0.80	0.05	1.42	
howthemarketworks	labl	1.823%	25.14	24.73	0.45	34,641	25.18	24.33	24.69									
hpcwire	labl	+1.823%	25.14 usd	24.73	+0.4500	36,703	25.18	24.33	24.69	24.94	10.14	13,334,268						
insidestocks	labl	+1.82%	25.14	24.73	+0.45	36703	25.18	24.33					price earnings ratio: 15.33					
investopedia	labl	+1.82 %	$25.14	24.73	+0.45				24.69									
investorguide	labl	+1.82%	25.14	24.55	+0.45		25.18	24.33		24.94	9.79		17.64	334.3m			1.40	
marketintellisearch	labl	1.82 %	$25.14	$24.73	0.45	41.30k	$25.02	$24.33	$24.69			13.30m	17.39	0.33b	0.81 %		1.42	
marketwatch	labl	+1.82%	$25.00	open: 24.73	+0.45	1,578	$25.18	$24.33	$24.69	$25.18	$10.14		18.37	$322.02m	0.80%	0.05	1.37	
minyanville	labl	+1.823%	25.14 usd	24.73	+0.4500	36,703	25.18	24.33	24.69	24.94	10.14	13,334,268						
msn-money	labl	+1.82%	25.14	24.73	+0.45	36,703	25.18	24.33	24.69	24.94	10.14	13.33 mil	17.96	329.22 mil	0.81%	0.20	1.42	
nasdaq-com	labl	1.82%	$ 25.14	$ 24.73	0.45	36,703	$ 25.18	$ 24.33	$ 24.69	$ 24.94	$ 10.14	13,289,000	17.96	$ 334,085,460	0.81 %	$0.200000	$ 1.40	
optimum	labl	+1.82%	25.14 ( 4:00 pm edt)	24.73	+0.45	36,119	25.18	24.33	24.69	24.94	10.14	13.33m	18.0	335.2m	0.80	0.20	1.40	
paidcontent	labl	+1.823%	25.14 usd	24.73	+0.4500	36,703	25.18	24.33	24.69	24.94	10.14	13,334,268						
pc-quote	labl	1.82%	25.14	24.73	0.45	36,703	25.18	24.33	24.69	24.94	10.14	13,095,326	17.63571	329,217,000		0.05		
personal-wealth-biz	labl	+1.82%	25.14	24.73		37,151	25.18	24.33	24.69	24.94	9.79		17.64		0.81	0.20	1.40	
predictwallstreet	labl	+1.82%	25.14		+0.45	36,703												
raymond-james	labl	1.82	25.14	24.73	0.45	36,703	25.18	24.33	25.14	24.94	10.14		17.70				1.42	
renewable-energy-world	labl	+1.823%	25.14 usd	24.73	+0.4500	36,703	25.18	24.33	24.69	24.94	10.14	13,334,268						
screamingmedia	labl	+1.82%	$	open: 24.73	+0.45	1,578	$25.18	$24.33	$24.69	$25.18	$10.14		18.37	$322.02m	0.80%	0.05	1.37	
scroli	labl	%	labl			0												
simple-stock-quotes	labl	+1.82%	last trade: 25.14		change: 0.450								p/e ratio: 17.64					
smartmoney	labl	(1.82%)	25.14	$24.73	0.45	36,703	$25.18	$24.33	$24.69	$24.94	$10.14			329,200	0.81%	$0.05		
stocknod	labl	+1.823%	25.14 usd	24.73	+0.4500	36,703	25.18	24.33	24.69	24.94	10.14	13,334,268						
stockpickr	labl	1.82%	$25.14 0.45 | 1.82%	24.73	0.45	36.70k	25.18	24.33	24.69	24.94	10.14							
stocksmart	labl	.0 %	$22	19.75	0	1,872	23.2	22										
stocktwits	labl	1.90%	25.16		+0.47													
streetinsider-com	labl	1.82%	25.14	$24.73	+0.45	36,119	$25.18	$24.33	$24.69	$24.94	$10.14		17.96				$1.40	
thecramerreport	labl		25.14	24.73	+0.45	36703	25.18	24.33										
thestree	labl	1.82%	$25.14	24.73	0.45	36703	25.18	24.33	24.69	-24.94	10.14	1.3298712e7		3.22022572e8				
tickerspy	labl	1.82%	$25.14	24.73	+0.45	36,703	25.18	24.33	24.69	24.94	10.14		17.6	327.2m	0.81%	$0.05		
tmx-quotemedia	labl	1.82%	25.140	24.730	0.450	37,151	25.180	24.330	24.690	24.940	10.140	13,298,712	17.60	334,329,620	0.810	0.050 usd	1.40	
updown	labl	1.82%	$25.14	$24.73	$0.45	35,125	$25.18	$24.33	$24.69	$24.94	$10.14	13.28b	17.39	$328m			1.42	
wallstreetsurvivor	labl	1.82%	25.14	24.73	0.45	34,641	25.18	24.33		24.94	10.14		17.60	$329m	0.80%	0.20 -	1.40	
yahoo-finance	labl	1.82%	25.14	24.73	0.45	36,703	25.18	24.33	24.69	25.18	10.14		17.96	334.31m	0.80%	0.20	1.40	
ycharts-com	labl	+1.90%	25.16		+0.47					24.94	10.14		17.97	334.38m	0.79%		1.40	
zacks	labl	(1.82%)	25.14		0.45	vol.  36,703	25.18	24.33		25.18	10.14		14.96	329.22 m	0.81	0.20	1.65	
advfn	tkr	2.90	51.86	50.33	1.46	872728	52.005	50.33										
barchart	tkr	+2.90%	51.86	50.33	+1.46	872,728	52.01	50.33	50.40	57.60	24.46		13.98	$5.10 b	1.63%	$0.80	+3.64	
barrons	tkr	2.90%	51.86	50.33	+1.46	871,369	52.005	50.33				97.52 million		$4.82 billion	1.54%	$0.2		
bloomberg	tkr	2.897%	51.860	50.330	1.460	872,728	52.005	50.330		57.83	24.84	97.907mil	14.691	5,077.434mil	1.331	0.200 regular cash	3.530	
boston-com	tkr	+2.897%	51.86 usd	50.33	+1.460	872,728	52.01	50.33	50.40	57.83	24.84	97,906,557						
bostonmerchant	tkr	+2.897%	51.86 usd	50.33	+1.460	872,728	52.01	50.33	50.40	57.83	24.84	97,906,557						
business-insider	tkr	+2.897%	51.86 usd	50.33	+1.460	872,728	52.01	50.33	50.40	57.83	24.84	97,906,557						
chron	tkr	+2.897%	51.86 usd	50.33	+1.460	872,728	52.01	50.33	50.40	57.83	24.84	97,906,557						
cio-com	tkr	+2.90%	51.86 usd	50.33	+1.460	872,728	52.01	50.33	50.40	57.83	24.84	97,906,557	14.53	5b	1.7	0.8		
cnn-money	tkr	+2.90%	51.86	50.44	+1.46	872,106	52.01	50.33	50.40				14.5	$5.1b	1.54%			
easystockalterts	tkr	2.90%	51.86	50.33	+1.46	872728	52.01	50.33	50.40	57.83	24.84		14.53				3.57	
eresearch-fidelity-com	tkr	2.90%	51.8600	50.3300	1.4600	872,728	52.0050	50.3300	50.4000	57.8300	24.8386	97,907,000	14.12	$4.93b	1.59%	$0.200000		
finance-abc7-com	tkr	+2.897%	51.86 usd	50.33	+1.460	872,728	52.01	50.33	50.40	57.83	24.84	97,906,557						
finance-abc7chicago-com	tkr	+2.897%	51.86 usd	50.33	+1.460	872,728	52.01	50.33	50.40	57.83	24.84	97,906,557						
financial-content	tkr	+2.897%	51.86 usd	50.33	+1.460	872,728	52.01	50.33	50.40	57.83	24.84	97,906,557						
finapps-forbes-com	tkr	2.9%	$51.86	50.33	1.46	872,728	52.01	50.33	50.40	57.83	24.83	98 mil	14.2	5 bil	1.5	0.80	3.64	
finviz	tkr	2.90%	51.86			872,728			50.40	-9.97%	112.08%	97.91m	14.53	5.08b		0.80	3.57	
fool	tkr	+2.90%	$51.86	$50.33	1.46	872,106	$52.01	$50.33	$50.40	$57.83	$24.84		13.50	$5.08b	1.50%	0.80		
foxbusiness	tkr		$51.86		+1.46	872,728			$50.40									
google-finance	tkr	(2.90%)	51.86	50.33	+1.46	872,728.00	52.01	50.33		57.83	24.84	98.35m	14.52	5.10b	1.54	0.20	3.57	
howthemarketworks	tkr	2.897%	51.86	50.33	1.46	871,369	52.005	50.33	50.4									
hpcwire	tkr	+2.897%	51.86 usd	50.33	+1.460	872,728	52.01	50.33	50.40	57.83	24.84	97,906,557						
insidestocks	tkr	+2.90%	51.86	50.33	+1.46	871369	52.01	50.33					price earnings ratio: 14.73					
investopedia	tkr	+2.90 %	$51.86	50.33	+1.46				50.40									
investorguide	tkr	+2.90%	51.86	50.33	+1.46		52.005	50.33		57.83	24.84		13.84	5.077b			3.642	
marketintellisearch	tkr	2.9 %	$51.86	$50.33	1.46	842.80k	$52.01	$50.33	$50.40			97.91m	14.12	4.93b	1.59 %		3.57	
marketwatch	tkr	+2.90%	$51.86	open: 50.33	+1.46	3,140	$52.01	$50.33	$50.40	$57.83	$24.88		14.27	$4.82b	1.54%	0.20	3.64	
minyanville	tkr	+2.897%	51.86 usd	50.33	+1.460	872,728	52.01	50.33	50.40	57.83	24.84	97,906,557						
msn-money	tkr	+2.90%	51.86	50.33	+1.46	872,728	52.01	50.33	50.40	57.83	24.84	97.91 mil	14.53	4.93 bil	1.59%	0.80	3.65	
nasdaq-com	tkr	2.9%	$ 51.86		1.46	872,728	$ 52.005	$ 50.33	$ 50.40	$ 57.83	$ 24.8386	97,907,000	14.25	$ 5,077,457,020	1.59 %	$0.800000	$ 3.64	
optimum	tkr	+2.90%	51.86 ( 4:15 pm edt)	50.33	+1.46	872,728	52.01	50.33	50.40	57.83	24.84	97.91m	14.5	5.1b	1.54	0.80	3.57	
paidcontent	tkr	+2.897%	51.86 usd	50.33	+1.460	872,728	52.01	50.33	50.40	57.83	24.84	97,906,557						
pc-quote	tkr	2.90%	51.86	50.33	1.46	872,728	52.005	50.33	50.4	57.83	24.84	95,150,650	14.11765	4,934,513,000		0.2		
personal-wealth-biz	tkr	+2.90%	51.86	50.33		872,728	52.005	50.33	50.40	57.83	24.84		13.84		1.37	0.69	3.642	
predictwallstreet	tkr	+2.90%	51.86		+1.46	872,728												
raymond-james	tkr	2.90	51.86	50.33	1.46	872,728	52.01	50.33	51.86	57.83	24.84		14.33				3.62	
renewable-energy-world	tkr	+2.897%	51.86 usd	50.33	+1.460	872,728	52.01	50.33	50.40	57.83	24.84	97,906,557						
screamingmedia	tkr	+2.90%	$	open: 50.33	+1.46	3,140	$52.01	$50.33	$50.40	$57.83	$24.88		14.27	$4.82b	1.54%	0.20	3.64	
scroli	tkr	%	tkr			0												
simple-stock-quotes	tkr	+2.90%	last trade: 51.86		change: 1.460								p/e ratio: 13.84					
smartmoney	tkr	(2.90%)	51.86	$50.33	1.46	872,728	$52.00	$50.33	$50.40	$57.83	$24.84			4,934,500	1.59%	$0.20		
stocknod	tkr	+2.897%	51.86 usd	50.33	+1.460	872,728	52.01	50.33	50.40	57.83	24.84	97,906,557						
stockpickr	tkr	2.90%	$51.86 1.46 | 2.90%	50.44	1.46	872.11k	52.00	50.33	50.40	57.83	24.84							
stocksmart	tkr	.0 %	$50.16	47.92	0	93,164	51.74	50.13										
stocktwits	tkr	2.86%	51.84		+1.44													
streetinsider-com	tkr	2.90%	51.86	$50.33	+1.46	872,728	$52.01	$50.33	$50.40	$57.83	$24.84		14.53				$3.57	
thecramerreport	tkr		51.86	50.33	+1.46	872728	52.005	50.33										
thestree	tkr	2.9%	$51.86	50.44	1.46	872106	52.0	50.33	50.4	-57.83	24.84	9.7906557e7		4.818960736e9				
tickerspy	tkr	2.90%	$51.86	50.33	+1.46	872,728	52.01	50.33	50.40	57.83	24.84		14.1	4.9b	1.59%	$0.20		
tmx-quotemedia	tkr	2.90%	51.860	50.330	1.460	872,728	52.005	50.330	50.400	57.830	24.839	97,906,557	13.80	5,077,434,046	1.587	0.200 usd	3.65	
updown	tkr	2.90%	$51.86	$50.33	$1.46	868,303	$52.01	$50.33	$50.40	$57.83	$24.84	97.90b	13.59	$4.93b			3.71	
wallstreetsurvivor	tkr	2.90%	51.86	50.33	1.46	871,369	52.01	50.33		57.83	24.84		13.80	$5b	1.60%	0.53 -	2.81	
yahoo-finance	tkr	2.90%	51.86	50.33	1.46	872,728	52.01	50.33	50.40	57.83	24.84		14.24	5.08b	1.60%	0.80	3.64	
ycharts-com	tkr	+2.86%	51.84		+1.44					57.83	24.84		14.20	5.10b	1.56%		3.65	
zacks	tkr	(2.90%)	51.86		1.46	vol.  872,728	52.01	50.33		57.83	24.84		14.32	4.93 b	1.59	0.80	3.52	
advfn	tcb	3.19	14.24	13.84	0.44	2190147	14.26	13.84										
barchart	tcb	+3.19%	14.24	13.84	+0.44	2,190,147	14.26	13.84	13.80	17.43	12.82		14.34	$2.24 b	1.39%	$0.20	+1.00	
barrons	tcb	3.19%	14.24	13.84	+0.44	2.185m	14.26	13.84				138.81 million		$2.28 billion	1.40%	$0.05		
bloomberg	tcb	3.188%	14.240	13.840	0.440	2,190,147	14.260	13.840		17.66	12.90	159.033mil	14.240	2,264.634mil	1.405	0.050 regular cash	1.000	
boston-com	tcb	+3.188%	14.24 usd	13.84	+0.4400	2,190,147	14.26	13.84	13.80	17.66	12.90	159,033,249						
bostonmerchant	tcb	+3.188%	14.24 usd	13.84	+0.4400	2,190,147	14.26	13.84	13.80	17.66	12.90	159,033,249						
business-insider	tcb	+3.188%	14.24 usd	13.84	+0.4400	2,190,147	14.26	13.84	13.80	17.66	12.90	159,033,249						
chron	tcb	+3.188%	14.24 usd	13.84	+0.4400	2,190,147	14.26	13.84	13.80	17.66	12.90	159,033,249						
cio-com	tcb	+3.19%	14.24 usd	13.84	+0.4400	2,190,147	14.26	13.84	13.80	17.66	12.90	159,033,249	14.38	2b	1.5	0.2		
cnn-money	tcb	+3.19%	14.24	13.84	+0.44	2,190,147	14.26	13.84	13.80				14.4	$2.3b	1.40%			
easystockalterts	tcb	3.18%	14.24	13.84	+0.44	2190147	14.26	13.84	13.80	17.66	12.90		14.38				0.99	
eresearch-fidelity-com	tcb	3.19%	14.2400	13.8400	0.4400	2,190,147	14.2600	13.8400	13.8000	17.6600	12.9000	159,033,000	13.80	$2.19b	1.45%	$0.050000		
finance-abc7-com	tcb	+3.188%	14.24 usd	13.84	+0.4400	2,190,147	14.26	13.84	13.80	17.66	12.90	159,033,249						
finance-abc7chicago-com	tcb	+3.188%	14.24 usd	13.84	+0.4400	2,190,147	14.26	13.84	13.80	17.66	12.90	159,033,249						
financial-content	tcb	+3.188%	14.24 usd	13.84	+0.4400	2,190,147	14.26	13.84	13.80	17.66	12.90	159,033,249						
finapps-forbes-com	tcb	3.2%	$14.24	13.84	0.44	2,190,147	14.26	13.84	13.80	17.66	12.90	159 mil	14.2	2 bil	1.4	0.20	1.00	
finviz	tcb	3.19%	14.24			2,190,147			13.80	-18.29%	11.07%	159.03m	14.24	2.26b		0.20	1.00	
fool	tcb	+3.19%	$14.24	$13.84	0.44	2,188,299	$14.26	$13.84	$13.80	$17.66	$12.90		14.50	$2.26b	1.40%	0.20		
foxbusiness	tcb		$14.24		+0.44	2,190,147			$13.80									
google-finance	tcb	(3.19%)	14.24	13.84	+0.44	2.19m	14.26	13.84		17.66	12.90	159.03m	14.24	2.26b	1.40	0.05	1.00	
howthemarketworks	tcb	3.188%	14.24	13.84	0.44	2,184,885	14.26	13.84	13.8									
hpcwire	tcb	+3.188%	14.24 usd	13.84	+0.4400	2,190,147	14.26	13.84	13.80	17.66	12.90	159,033,249						
insidestocks	tcb	+3.19%	14.24	13.84	+0.44	2184885	14.26	13.84					price earnings ratio: 14.24					
investopedia	tcb	+3.19 %	$14.24	13.84	+0.44				13.80									
investorguide	tcb	+3.19%	14.24	13.84	+0.44		14.26	13.84		17.66	12.90		13.95	2.234b			0.989	
marketintellisearch	tcb	3.19 %	$14.24	$13.84	0.44	2171.80k	$14.26	$13.84	$13.80			159.03m	13.80	2.19b	1.45 %		1.00	
marketwatch	tcb	+3.19%	$14.24	open: 13.84	+0.44	5,171	$14.26	$13.84	$13.80	$17.66	$12.90		14.49	$2.28b	1.40%	0.05	0.98	
minyanville	tcb	+3.188%	14.24 usd	13.84	+0.4400	2,190,147	14.26	13.84	13.80	17.66	12.90	159,033,249						
msn-money	tcb	+3.19%	14.24	13.84	+0.44	2.19 mil	14.26	13.84	13.80	17.66	12.90	159.03 mil	14.38	2.19 bil	1.45%	0.20	1.00	
nasdaq-com	tcb	3.19%	$ 14.24		0.44	2,190,147	$ 14.26	$ 13.84	$ 13.80	$ 17.66	$ 12.90	159,033,000	14.24	$ 2,264,629,920	1.45 %	$0.200000	$ 1	
optimum	tcb	+3.19%	14.24 ( 4:15 pm edt)	13.84	+0.44	2,190,147	14.26	13.84	13.80	17.66	12.90	159.03m	14.4	2.3b	1.40	0.20	0.99	
paidcontent	tcb	+3.188%	14.24 usd	13.84	+0.4400	2,190,147	14.26	13.84	13.80	17.66	12.90	159,033,249						
pc-quote	tcb	3.19%	14.24	13.84	0.44	2,190,147	14.26	13.84	13.8	17.66	12.90	154,119,066	13.93939	2,194,656,000		0.05		
personal-wealth-biz	tcb	+3.19%	14.24	13.84		2,190,147	14.26	13.84	13.80	17.66	12.90		13.95		1.45	0.20	0.989	
predictwallstreet	tcb	+3.19%	14.24		+0.44	2,190,147												
raymond-james	tcb	3.19	14.24	13.84	0.44	2,190,147	14.26	13.84	14.24	17.66	12.90		14.24				1.00	
renewable-energy-world	tcb	+3.188%	14.24 usd	13.84	+0.4400	2,190,147	14.26	13.84	13.80	17.66	12.90	159,033,249						
screamingmedia	tcb	+3.19%	$	open: 13.84	+0.44	5,171	$14.26	$13.84	$13.80	$17.66	$12.90		14.49	$2.28b	1.40%	0.05	0.98	
scroli	tcb	%	tcb			0												
simple-stock-quotes	tcb	+3.19%	last trade: 14.24		change: 0.440								p/e ratio: 13.95					
smartmoney	tcb	(3.19%)	14.24	$13.84	0.44	2,190,147	$14.26	$13.84	$13.80	$17.66	$12.90			2,194,700	1.45%	$0.05		
stocknod	tcb	+3.188%	14.24 usd	13.84	+0.4400	2,190,147	14.26	13.84	13.80	17.66	12.90	159,033,249						
stockpickr	tcb	3.19%	$14.24 0.44 | 3.19%	13.84	0.44	2.19m	14.26	13.84	13.80	17.66	12.90							
stocksmart	tcb	.0 %	$14.65	14.88	0	96,110	15.06	14.62										
stocktwits	tcb	3.12%	14.23		+0.43													
streetinsider-com	tcb	3.19%	14.24	$13.84	+0.44	2,190,147	$14.26	$13.84	$13.80	$17.66	$12.90		14.38				$0.99	
thecramerreport	tcb		14.24	13.84	+0.44	2190147	14.26	13.84										
thestree	tcb	3.19%	$14.24	13.84	0.44	2190147	14.26	13.84	13.8	-17.66	12.9	1.59033249e8		2.280536791e9				
tickerspy	tcb	3.19%	$14.24	13.84	+0.44	2,190,147	14.26	13.84	13.80	17.66	12.90		13.9	2.1b	1.45%	$0.05		
tmx-quotemedia	tcb	3.19%	14.240	13.840	0.440	2,190,147	14.260	13.840	13.800	17.660	12.900	159,033,249	13.90	2,264,633,466	1.404	0.050 usd	0.99	
updown	tcb	3.19%	$14.24	$13.84	$0.44	2,183,290	$14.26	$13.84	$13.80	$17.66	$12.90	159.03b	13.73	$2.19b			1.00	
wallstreetsurvivor	tcb	3.19%	14.24	13.84	0.44	2,184,885	14.26	13.84		17.66	12.90		13.90	$2b	1.40%	0.20 -	1.05	
yahoo-finance	tcb	3.19%	14.24	13.84	0.44	2,190,147	14.26	13.84	13.80	17.66	12.90		14.40	2.23b	1.40%	0.20	0.99	
ycharts-com	tcb	+3.12%	14.23		+0.43					17.66	12.90		14.37	2.23b	1.45%		0.99	
zacks	tcb	(3.19%)	14.24		0.44	vol.  2,190,147	14.26	13.84		17.66	12.90		13.8	2.19 b	1.45	0.20	1	
advfn	exls	2.03	23.57	23.19	0.47	53510	23.695	23.02										
barchart	exls	+2.03%	23.57	23.19	+0.47	60,434	23.69	23.02	23.10	24.75	15.96		23.52	$696.73 m			+0.96	
barrons	exls	2.03%	23.57	23.19	+0.47	53,510	23.695	23.02				30.39 million		$683.94 million	exls has not issued dividends in more than 1 year.			
bloomberg	exls	2.035%	23.570	23.190	0.470	53,510	23.695	23.020		24.75	15.96	29.672mil	24.552	699.361mil			0.960	
boston-com	exls	+2.035%	23.57 usd	23.19	+0.4700	53,310	23.70	23.02	23.10	24.75	15.96	29,671,677						
bostonmerchant	exls	+2.035%	23.57 usd	23.19	+0.4700	53,310	23.70	23.02	23.10	24.75	15.96	29,671,677						
business-insider	exls	+2.035%	23.57 usd	23.19	+0.4700	53,310	23.70	23.02	23.10	24.75	15.96	29,671,677						
chron	exls	+2.035%	23.57 usd	23.19	+0.4700	53,310	23.70	23.02	23.10	24.75	15.96	29,671,677						
cio-com	exls	+2.03%	23.57 usd	23.19	+0.4700	53,310	23.70	23.02	23.10	24.75	15.96	29,671,677	24.30	699m				
cnn-money	exls	+2.03%today&rsquo;s change	23.57data as of 4:00pm et	23.15	+0.47	53,510	23.70	23.02	23.10				24.3	$699.4m				
easystockalterts	exls	2.03%	23.57	23.19	+0.47	53310	23.70	23.02	23.10	24.75	15.96		24.30				0.97	
eresearch-fidelity-com	exls	2.03%	23.5700	23.1900	0.4700	53,510	23.6950	23.0200	23.1000	24.7500	15.9600	29,672,000	24.06	$685.42m				
finance-abc7-com	exls	+2.035%	23.57 usd	23.19	+0.4700	53,310	23.70	23.02	23.10	24.75	15.96	29,671,677						
finance-abc7chicago-com	exls	+2.035%	23.57 usd	23.19	+0.4700	53,310	23.70	23.02	23.10	24.75	15.96	29,671,677						
financial-content	exls	+2.035%	23.57 usd	23.19	+0.4700	53,310	23.70	23.02	23.10	24.75	15.96	29,671,677						
finapps-forbes-com	exls	2.0%	$23.57	23.19	0.47	53,510	23.69	23.02	23.10	24.75	15.96	30 mil	24.5	699 mil	0.0	0.00	0.96	
finviz	exls	2.03%	23.57			53,510			23.10	-4.77%	47.68%	29.67m	24.06	685.38m			0.96	
fool	exls	+2.03%	$23.57	$23.19	0.47	53,510	$23.69	$23.02	$23.10	$24.75	$15.96		23.80	$699.36m				
foxbusiness	exls		$23.57		+0.47	55,583			$23.10									
google-finance	exls	(2.03%)	23.57	23.19	+0.47	53,510.00	23.69	23.02		24.75	15.96	29.67m	24.61	699.36m			0.96	
howthemarketworks	exls	2.035%	23.57	23.19	0.47	53,310	23.695	23.02	23.1									
hpcwire	exls	+2.035%	23.57 usd	23.19	+0.4700	53,310	23.70	23.02	23.10	24.75	15.96	29,671,677						
insidestocks	exls	+2.03%	23.57	23.19	+0.47	51710	23.69	23.02					price earnings ratio: 23.11					
investopedia	exls	+2.03 %	$23.57	23.19	+0.47				23.10									
investorguide	exls	+2.03%	23.57	23.19	+0.47		23.62	23.02		24.75	15.96		24.06	699.3m			0.96	
marketintellisearch	exls	2.03 %	$23.57	$23.19	0.47	52.80k	$23.62	$23.15	$23.10			29.67m	24.06	0.69b	0.0 %		0.96	
marketwatch	exls	+2.03%	$23.57	open: 23.19	+0.47	3,367	$23.70	$23.02	$23.10	$24.75	$15.96		24.84	$683.94m			0.95	
minyanville	exls	+2.035%	23.57 usd	23.19	+0.4700	53,310	23.70	23.02	23.10	24.75	15.96	29,671,677						
msn-money	exls	+2.03%	23.57	23.19	+0.47	53,510	23.70	23.02	23.10	24.75	15.96	29.67 mil	24.55	685.42 mil			0.96	
nasdaq-com	exls	2.03%	$ 23.57	$ 23.19	0.47	53,510	$ 23.695	$ 23.02	$ 23.10	$ 24.75	$ 15.96	29,672,000	24.55	$ 699,369,040			$ 0.96	
optimum	exls	+2.03%	23.57 ( 4:00 pm edt)	23.19	+0.47	53,310	23.70	23.02	23.10	24.75	15.96	29.67m	24.3	699.4m			0.97	
paidcontent	exls	+2.035%	23.57 usd	23.19	+0.4700	53,310	23.70	23.02	23.10	24.75	15.96	29,671,677						
pc-quote	exls	0.00%			0.00	0				0.00	0.00	0		0				
personal-wealth-biz	exls	+2.03%	23.57	23.19		55,583	23.695	23.02	23.10	24.75	15.96		24.06			0.00	0.96	
predictwallstreet	exls	+2.03%	23.57		+0.47	53,510												
raymond-james	exls	2.03	23.57	23.19	0.47	53,510	23.70	23.02	23.57	24.75	15.96		23.57				1.00	
renewable-energy-world	exls	+2.035%	23.57 usd	23.19	+0.4700	53,310	23.70	23.02	23.10	24.75	15.96	29,671,677						
screamingmedia	exls	+2.03%	$	open: 23.19	+0.47	3,367	$23.70	$23.02	$23.10	$24.75	$15.96		24.84	$683.94m			0.95	
scroli	exls	%	exls			0												
simple-stock-quotes	exls	+2.03%	last trade: 23.57		change: 0.470								p/e ratio: 24.06					
smartmoney	exls	(2.03%)	23.57	$23.19	0.47	53,510	$23.70	$23.02	$23.10	$24.75	$15.96			685,400	0.00%	$0.00		
stocknod	exls	+2.035%	23.57 usd	23.19	+0.4700	53,310	23.70	23.02	23.10	24.75	15.96	29,671,677						
stockpickr	exls	2.03%	$23.57 0.47 | 2.03%	23.19	0.47	53.51k	23.70	23.02	23.10	24.75	15.96							
stocksmart	exls	.0 %	$23.13	21.49	0	12,227	23.82	23.05										
stocktwits	exls	1.99%	23.56		+0.46													
streetinsider-com	exls	2.03%	23.57	$23.19	+0.47	53,310	$23.70	$23.02	$23.10	$24.75	$15.96		24.30				$0.97	
thecramerreport	exls		23.57	23.19	+0.47	53510	23.62	23.15										
thestree	exls	2.03%	$23.57	23.19	0.47	53510	23.7	23.02	23.1	-24.75	15.96	2.9671677e7		6.83932155e8				
tickerspy	exls	2.03%	$23.57	23.19	+0.47	53,510	23.70	23.02	23.10	24.75	15.96		24.1	683.5m	0.00%	$0.00		
tmx-quotemedia	exls	2.03%	23.570	23.190	0.470	55,583	23.695	23.020	23.100	24.750	15.960	29,671,677	23.80	699,361,427			0.97	
updown	exls	2.03%	$23.57	$23.19	$0.47	53,510	$23.70	$23.02	$23.10	$24.75	$15.96	29.67b	23.16	$685m			1.00	
wallstreetsurvivor	exls	2.03%	23.57	23.19	0.47	53,310	23.70	23.02		24.75	15.96		23.80	$685m			0.88	
yahoo-finance	exls	2.03%	23.57	23.19	0.47	53,510	23.70	23.02	23.10	24.75	15.96		24.55	699.35m			0.96	
ycharts-com	exls	+1.99%	23.56		+0.46					24.75	15.96		24.54	696.43m	0.00%		0.96	
zacks	exls	(2.03%)	23.57		0.47	vol.  53,510	23.70	23.02		24.75	15.96		23.57	685.42 m	0.00	0.00	.98	
advfn	cytr	-5.56	0.68	0.71	-0.04	989588	0.7279	0.68										
barchart	cytr	-5.56%	0.68	0.71	-0.04	1,005,223	0.73	0.68	0.72	1.11	0.62		0.00	$74.28 m			-0.04	
barrons	cytr	5.56%	0.68	0.71	-0.04	989,588	0.7279	0.68				111.44 million		$77.56 million	cytr has not issued dividends in more than 1 year.			
bloomberg	cytr	-5.556%	0.680	0.710	-0.040	989,588	0.728	0.680		1.11	0.62	109.224mil		74.272mil			-0.170	
boston-com	cytr	-5.556%	0.6800 usd	0.7100	-0.0400	989,588	0.7279	0.6800	0.7200	1.110	0.6150	109,224,069						
bostonmerchant	cytr	-5.556%	0.6800 usd	0.7100	-0.0400	989,588	0.7279	0.6800	0.7200	1.110	0.6150	109,224,069						
business-insider	cytr	-5.556%	0.6800 usd	0.7100	-0.0400	989,588	0.7279	0.6800	0.7200	1.110	0.6150	109,224,069						
chron	cytr	-5.556%	0.6800 usd	0.7100	-0.0400	989,588	0.7279	0.6800	0.7200	1.110	0.6150	109,224,069						
cio-com	cytr	-5.56%	0.6800 usd	0.7100	-0.0400	989,588	0.7279	0.6800	0.7200	1.110	0.6150	109,224,069		74m				
cnn-money	cytr	-5.56%today&rsquo;s change	0.68data as of 4:00pm et	0.71	-0.04	989,588	0.73	0.68	0.72				nm	$74.3m				
easystockalterts	cytr	-5.63%	0.68	0.71	-0.04	989588	0.73	0.68	0.72	1.11	0.62						-0.04	
eresearch-fidelity-com	cytr	-5.56%	0.6800	0.7100	-0.0400	989,588	0.7279	0.6800	0.7200	1.1100	0.6150	109,224,000	nm	$78.64m				
finance-abc7-com	cytr	-5.556%	0.6800 usd	0.7100	-0.0400	989,588	0.7279	0.6800	0.7200	1.110	0.6150	109,224,069						
finance-abc7chicago-com	cytr	-5.556%	0.6800 usd	0.7100	-0.0400	989,588	0.7279	0.6800	0.7200	1.110	0.6150	109,224,069						
financial-content	cytr	-5.556%	0.6800 usd	0.7100	-0.0400	989,588	0.7279	0.6800	0.7200	1.110	0.6150	109,224,069						
finapps-forbes-com	cytr	-5.6%	$0.68	0.71	-0.04	989,588	0.73	0.68	0.72	1.11	0.61	109 mil		74 mil	0.0	0.00	-0.05	
finviz	cytr	-5.56%	0.68			989,588			0.72	-38.74%	9.68%	109.22m		78.64m			-0.05	
fool	cytr	-5.56%	$0.68	$0.71	-0.04	989,588	$0.73	$0.68	$0.72	$1.11	$0.62		0.00	$74.27m				
foxbusiness	cytr		$0.68		-0.04	989,588			$0.72									
google-finance	cytr	(-5.56%)	0.680	0.71	-0.040	989,588.00	0.73	0.68		1.11	0.62	109.22m		74.27m			-0.05	
howthemarketworks	cytr	-5.556%	0.68	0.71	-0.04	989,588	0.7279	0.68	0.72									
hpcwire	cytr	-5.556%	0.6800 usd	0.7100	-0.0400	989,588	0.7279	0.6800	0.7200	1.110	0.6150	109,224,069						
insidestocks	cytr	-5.56%	0.68	0.71	-0.04	989288	0.73	0.68										
investopedia	cytr	-5.56 %	$0.68	0.71	-0.04				0.72									
investorguide	cytr	-5.56%	0.68	0.7101	-0.04		0.7249	0.68		1.11	0.62			74.3m			-0.048	
marketintellisearch	cytr	-5.56 %	$0.68	$0.71	-0.04	987.40k	$0.72	$0.68	$0.72			109.22m	0.00	0.08b	0.0 %		-0.05	
marketwatch	cytr	-5.56%	$0.68	open: 0.71	-0.04	989,588	$0.73	$0.68	$0.72	$1.11	$0.62			$77.56m				
minyanville	cytr	-5.556%	0.6800 usd	0.7100	-0.0400	989,588	0.7279	0.6800	0.7200	1.110	0.6150	109,224,069						
msn-money	cytr	-5.56%	0.68	0.71	-0.04	989,588	0.73	0.68	0.72	1.11	0.62	109.22 mil	9.71	78.64 mil			-0.05	
nasdaq-com	cytr	5.56%	$ 0.68	$ 0.71	0.04	989,588	$ 0.7279	$ 0.68	$ 0.72	$ 1.11	$ 0.615	109,224,000		$ 74,272,320			$ -0.04	
optimum	cytr	-5.56%	0.68 ( 4:00 pm edt)	0.71	-0.04	989,588	0.73	0.68	0.72	1.11	0.61	109.22m		74.3m			-0.04	
paidcontent	cytr	-5.556%	0.6800 usd	0.7100	-0.0400	989,588	0.7279	0.6800	0.7200	1.110	0.6150	109,224,069						
pc-quote	cytr	-5.56%	0.68	0.71	-0.04	989,588	0.7279	0.68	0.72	1.11	0.62	115,648,971	10.28571	78,641,000				
personal-wealth-biz	cytr	-5.56%	0.68	0.7101	-0.04	989,588	0.7279	0.68	0.72	1.11	0.62					0.00	-0.048	
predictwallstreet	cytr	-5.56%	0.68		-0.04	989,588												
raymond-james	cytr	-5.56	0.68	0.71	-0.04	989,588	0.73	0.68	0.68	1.11	0.62						-0.05	
renewable-energy-world	cytr	-5.556%	0.6800 usd	0.7100	-0.0400	989,588	0.7279	0.6800	0.7200	1.110	0.6150	109,224,069						
screamingmedia	cytr	-5.56%	$	open: 0.71	-0.04	989,588	$0.73	$0.68	$0.72	$1.11	$0.62			$77.56m				
scroli	cytr	%	cytr			0												
simple-stock-quotes	cytr	-5.56%	last trade: 0.68		change: -0.040													
smartmoney	cytr	(-5.56%)	0.68	$0.71	-0.04	989,588	$0.73	$0.68	$0.72	$1.11	$0.62			78,600	0.00%	$0.00		
stocknod	cytr	-5.556%	0.6800 usd	0.7100	-0.0400	989,588	0.7279	0.6800	0.7200	1.110	0.6150	109,224,069						
stockpickr	cytr	-5.56%	$0.68 -0.04 | -5.56%	0.71	-0.04	989.59k	0.73	0.68	0.72	1.11	0.62							
stocksmart	cytr	.0 %	$.9269	1.01	0	5,153	.95	.92										
stocktwits	cytr	-4.17%	0.69		-0.03													
streetinsider-com	cytr	5.56%	0.68	$0.71	-0.04	989,588	$0.73	$0.68	$0.72	$1.11	$0.62						$-0.04	
thecramerreport	cytr		0.68	0.7101	-0.04	989588	0.7249	0.68										
thestree	cytr	-5.56%	$0.68	0.71	-0.04	989588	0.73	0.68	0.72	-1.11	0.62	1.09224069e8		7.7560011e7				
tickerspy	cytr	-5.56%	$0.68	0.71	-0.04	989,588	0.73	0.68	0.72	1.11	0.61		10.3	78.6m	0.00%	$0.00		
tmx-quotemedia	cytr	-5.56%	0.680	0.710	-0.040	989,588	0.728	0.680	0.720	1.110	0.615	109,224,069		74,272,367			-0.04	
updown	cytr	-4.17%	$0.69	$0.71	-$0.03	960,388	$0.73	$0.68	$0.72	$1.11	$0.62	109.22b		$79m			-0.05	
wallstreetsurvivor	cytr	-5.56%	0.68	0.71	-0.04	989,588	0.73	0.68		1.11	0.62			$79m			0.00	
yahoo-finance	cytr	5.56%	0.68	0.71	0.04	989,588	0.73	0.68	0.72	1.11	0.62			74.27m			-0.05	
ycharts-com	cytr	-4.17%	0.69		-0.03					1.11	0.62			75.37m	0.00%		-0.05	
zacks	cytr	(-5.56%)	0.68		-0.04	vol.  989,588	0.73	0.68		1.11	0.62			78.64 m	0.00	0.00	-.09	
advfn	teva	1.62	49.0	48.47	0.78	4006925	49.06	48.3										
barchart	teva	+1.62%	49.00	48.42	+0.78	3,772,706	49.06	48.30	48.22	56.58	44.65		10.19	$45.94 b	1.68%	$0.80	+3.72	
barrons	teva	1.62%	49.00	48.47	+0.78	4.002m	49.06	48.30				892.00 million		$43.71 billion	1.88%	$0.23		
bloomberg	teva	1.618%	49.000	48.470	0.780	4,006,925	49.060	48.300		57.08	44.86	940.062mil	13.009	46,063.060mil	1.674	0.200 regular cash	3.767	
boston-com	teva	+1.618%	49.00 usd	48.47	+0.7800	4,005,824	49.06	48.30	48.22	57.08	44.86	892,000,000						
bostonmerchant	teva	+1.618%	49.00 usd	48.47	+0.7800	4,005,824	49.06	48.30	48.22	57.08	44.86	892,000,000						
business-insider	teva	+1.618%	49.00 usd	48.47	+0.7800	4,005,824	49.06	48.30	48.22	57.08	44.86	892,000,000						
chron	teva	+1.618%	49.00 usd	48.47	+0.7800	4,003,724	49.06	48.30	48.22	57.08	44.86	892,000,000						
cio-com	teva	+1.62%	49.00 usd	48.47	+0.7800	4,003,724	49.06	48.30	48.22	57.08	44.86	892,000,000		44b	1.7	0.8		
cnn-money	teva	+1.62%	49.00	48.47	+0.78	4,004,825	49.06	48.30	48.22				17.6	$46.1b	1.88%			
easystockalterts	teva	1.61%	49.00	48.47	+0.78	4003724	49.06	48.30	48.22	57.08	44.86						0.00	
eresearch-fidelity-com	teva	1.62%	49.0000	48.4700	0.7800	4,004,825	49.0600	48.3000	48.2200	57.0800	44.8600	940,062,000	12.96	$45.33b	1.70%	$0.229799		
finance-abc7-com	teva	+1.618%	49.00 usd	48.47	+0.7800	4,003,724	49.06	48.30	48.22	57.08	44.86	892,000,000						
finance-abc7chicago-com	teva	+1.618%	49.00 usd	48.47	+0.7800	4,003,724	49.06	48.30	48.22	57.08	44.86	892,000,000						
financial-content	teva	+1.618%	49.00 usd	48.47	+0.7800	4,003,724	49.06	48.30	48.22	57.08	44.86	892,000,000						
finapps-forbes-com	teva	1.6%	$49.00	48.47	0.78	4,004,825	49.06	48.30	48.22	57.08	44.86	940 mil	13.2	46 bil	1.5	0.76	3.72	
finviz	teva	1.62%	49.00			4,004,825			48.22	-13.39%	9.73%	940.05m	12.96	45.33b		0.82	3.72	
fool	teva	+1.62%	$49.00	$48.47	0.78	4,004,825	$49.06	$48.30	$48.22	$57.08	$44.86		12.80	$43.71b	0.80%	0.76		
foxbusiness	teva		$49.00		+0.78	4,006,925			$48.22									
google-finance	teva	(1.62%)	49.00	48.47	+0.78	4.00m	49.06	48.30		57.08	44.86	939.66m	13.16	46.04b	1.67	0.23	3.72	
howthemarketworks	teva	1.618%	49	48.47	0.78	4,003,824	49.06	48.3	48.22									
hpcwire	teva	+1.618%	49.00 usd	48.47	+0.7800	4,003,824	49.06	48.30	48.22	57.08	44.86	892,000,000						
insidestocks	teva	+1.62%	49.00	48.42	+0.78	3708229	49.06	48.30					price earnings ratio: 10.49					
investopedia	teva	+1.62 %	$49.00	48.47	+0.78				48.22									
investorguide	teva	+1.62%	49.00	48.46	+0.78		49.06	48.30		57.08	44.86		12.96	43.757b			3.72	
marketintellisearch	teva	1.62 %	$49.00	$48.47	0.78	3963.30k	$49.06	$48.30	$48.22			940.05m	12.96	45.33b	1.7 %		3.72	
marketwatch	teva	+1.62%	$48.86	open: 48.47	+0.78	5,400	$49.06	$48.30	$48.22	$57.08	$44.86			$43.71b	1.88%	0.23		
minyanville	teva	+1.618%	49.00 usd	48.47	+0.7800	4,003,724	49.06	48.30	48.22	57.08	44.86	892,000,000						
msn-money	teva	+1.62%	49.00	48.47	+0.78	4 mil	49.06	48.30	48.22	57.08	44.86	940.07 mil	10.79	45.01 bil	1.70%	0.82	3.72	
nasdaq-com	teva	1.62%	$ 49	$ 48.47	0.78	4,004,825	$ 49.06	$ 48.30	$ 48.22	$ 57.08	$ 44.86	893,000,000	13.17	$ 43,757,000,000	1.91 %	$0.919196	$ 3.72	
optimum	teva	+1.62%	49.00 ( 4:00 pm edt)	48.47	+0.78	4,003,724	49.06	48.30	48.22	57.08	44.86	892.00m		43.7b	1.76	0.86		
paidcontent	teva	+1.618%	49.00 usd	48.47	+0.7800	4,003,724	49.06	48.30	48.22	57.08	44.86	892,000,000						
pc-quote	teva	1.62%	49.0	48.47	0.78	4,014,297	49.06	48.3	48.22	57.08	44.86	925,097,755	10.62115	45,329,790,000		0.19993		
personal-wealth-biz	teva	+1.62%	49.00	48.46		4,014,297	49.06	48.31	48.22	57.08	44.86		12.96		1.70	0.821	3.72	
predictwallstreet	teva	+1.62%	49.00		+0.78	4,004,825												
raymond-james	teva	1.62	49.00	48.47	0.78	4,004,825	49.06	48.30	49.00	57.08	44.86		13.00				3.77	
renewable-energy-world	teva	+1.618%	49.00 usd	48.47	+0.7800	4,003,724	49.06	48.30	48.22	57.08	44.86	892,000,000						
screamingmedia	teva	+1.62%	$	open: 48.47	+0.78	5,400	$49.06	$48.30	$48.22	$57.08	$44.86			$43.71b	1.88%	0.23		
scroli	teva	%	teva			0												
simple-stock-quotes	teva	+1.62%	last trade: 49.00		change: 0.780								p/e ratio: 12.96					
smartmoney	teva	(1.62%)	49.00	$48.47	0.78	4,006,925	$49.06	$48.30	$48.22	$57.08	$44.86			43,012,200	1.66%	$0.20		
stocknod	teva	+1.618%	49.00 usd	48.47	+0.7800	4,005,824	49.06	48.30	48.22	57.08	44.86	892,000,000						
stockpickr	teva	1.62%	$49.00 0.78 | 1.62%	48.47	0.78	4.01m	49.06	48.30	48.22	57.08	44.86							
stocksmart	teva	.0 %	$50.05	51.78	0	477,561	50.98	49.96										
stocktwits	teva	1.64%	49.01		+0.79													
streetinsider-com	teva	1.62%	49.00	$48.47	+0.78	4,003,724	$49.06	$48.30	$48.22	$57.08	$44.86						$0.00	
thecramerreport	teva		49.00	48.46	+0.78	4004825	49.06	48.31										
thestree	teva	1.62%	$49.0	48.47	0.78	4004825	49.06	48.3	48.22	-57.08	44.86	8.92e8		4.246812e10				
tickerspy	teva	1.62%	$49.00	48.47	+0.78	4,004,825	49.06	48.30	48.22	57.08	44.86		10.6	43.0b	1.57%	$0.20		
tmx-quotemedia	teva	1.62%	49.000	48.470	0.780	3,999,321	49.060	48.300	48.220	57.080	44.860	892,000,000	13.00	43,708,000,000	1.658	0.200 usd	3.72	
updown	teva	1.62%	$49.00	$48.47	$0.78	4,001,625	$49.06	$48.30	$48.22	$57.08	$44.86	892.00b	12.80	$43.01b			3.77	
wallstreetsurvivor	teva	1.62%	49.00	48.47	0.78	4,003,724	49.06	48.30		57.08	44.86		13.00	$43b	1.70%	0.67 -	3.67	
yahoo-finance	teva	1.62%	49.00	48.46	0.78	4,004,825	49.06	48.30	48.22	57.08	44.86		13.17	43.76b	1.70%	0.80	3.72	
ycharts-com	teva	+1.64%	49.01		+0.79					57.08	44.86		13.17	43.72b	1.57%		3.72	
zacks	teva	(1.62%)	49.00		0.78	vol.  4,004,825	49.06	48.30		57.08	44.86		10.32	43.01 b	1.66	0.80	4.67	
advfn	mtrx	0.37	13.43	13.43	0.05	100668	13.59	13.12										
barchart	mtrx	+0.37%	13.43	13.43	+0.05	111,629	13.59	13.12	13.38	14.60	8.25		24.87	$354.82 m			+0.34	
barrons	mtrx	0.37%	13.43	13.43	+0.05	99,469	13.59	13.12				26.50 million		$327.30 million	mtrx has not issued dividends in more than 1 year.			
bloomberg	mtrx	0.374%	13.430	13.430	0.050	100,668	13.590	13.120		14.60	8.25	26.438mil	24.870	355.064mil			0.540	
boston-com	mtrx	+0.3737%	13.43 usd	13.43	+0.0500	100,668	13.59	13.12	13.38	14.60	8.250	26,438,116						
bostonmerchant	mtrx	+0.3737%	13.43 usd	13.43	+0.0500	100,668	13.59	13.12	13.38	14.60	8.250	26,438,116						
business-insider	mtrx	+0.3737%	13.43 usd	13.43	+0.0500	100,668	13.59	13.12	13.38	14.60	8.250	26,438,116						
chron	mtrx	+0.3737%	13.43 usd	13.43	+0.0500	100,668	13.59	13.12	13.38	14.60	8.250	26,438,116						
cio-com	mtrx	+0.37%	13.43 usd	13.43	+0.0500	100,668	13.59	13.12	13.38	14.60	8.250	26,438,116	39.50	355m				
cnn-money	mtrx	+0.37%	13.43	13.43	+0.05	100,668	13.59	13.12	13.38				39.5	$355.1m				
easystockalterts	mtrx	0.37%	13.43	13.43	+0.05	100668	13.59	13.12	13.38	14.60	8.25		39.50				0.34	
eresearch-fidelity-com	mtrx	0.37%	13.4300	13.4300	0.0500	100,668	13.5900	13.1200	13.3800	14.6000	8.2500	26,438,000	39.35	$353.74m				
finance-abc7-com	mtrx	+0.3737%	13.43 usd	13.43	+0.0500	100,668	13.59	13.12	13.38	14.60	8.250	26,438,116						
finance-abc7chicago-com	mtrx	+0.3737%	13.43 usd	13.43	+0.0500	100,668	13.59	13.12	13.38	14.60	8.250	26,438,116						
financial-content	mtrx	+0.3737%	13.43 usd	13.43	+0.0500	100,668	13.59	13.12	13.38	14.60	8.250	26,438,116						
finapps-forbes-com	mtrx	0.4%	$13.43	13.43	0.05	100,668	13.59	13.12	13.38	14.60	8.25	26 mil	39.5	355 mil	0.0	0.00	0.34	
finviz	mtrx	0.37%	13.43			99,629			13.38	-8.01%	62.79%	26.44m	39.50	355.09m			0.34	
fool	mtrx	+0.37%	$13.43	$13.43	0.05	99,469	$13.59	$13.12	$13.38	$14.60	$8.25		38.80	$355.06m				
foxbusiness	mtrx		$13.43		+0.05	100,668			$13.38									
google-finance	mtrx	(0.37%)	13.43	13.43	+0.05	100,668.00	13.59	13.12		14.60	8.25	26.44m	39.68	355.06m			0.34	
howthemarketworks	mtrx	0.374%	13.43	13.43	0.05	95,661	13.59	13.12	13.38									
hpcwire	mtrx	+0.3737%	13.43 usd	13.43	+0.0500	100,668	13.59	13.12	13.38	14.60	8.250	26,438,116						
insidestocks	mtrx	+0.37%	13.43	13.43	+0.05	100668	13.59	13.12					price earnings ratio: 25.34					
investopedia	mtrx	+0.37 %	$13.43	13.43	+0.05				13.38									
investorguide	mtrx	+0.37%	13.43	13.18	+0.05		13.59	13.12		14.60	8.25		39.24	355.1m			0.341	
marketintellisearch	mtrx	0.37 %	$13.43	$13.18	0.05	88.90k	$13.59	$13.35	$13.38			26.44m	39.35	0.35b	0.0 %		0.34	
marketwatch	mtrx	+0.37%	$13.43	open: 13.43	+0.05	8,215	$13.59	$13.12	$13.38	$14.60	$8.25		39.57	$348.45m			0.34	
minyanville	mtrx	+0.3737%	13.43 usd	13.43	+0.0500	100,668	13.59	13.12	13.38	14.60	8.250	26,438,116						
msn-money	mtrx	+0.37%	13.43	13.43	+0.05	100,668	13.59	13.12	13.38	14.60	8.25	26.44 mil	-671.50	353.74 mil			0.34	
nasdaq-com	mtrx	0.37%	$ 13.43	$ 13.43	0.05	100,668	$ 13.59	$ 13.12	$ 13.38	$ 14.60	$ 8.25	26,438,000	39.5	$ 355,062,340			$ 0.34	
optimum	mtrx	+0.37%	13.43 ( 4:30 pm edt)	13.43	+0.05	100,668	13.59	13.12	13.38	14.60	8.25	26.44m	39.5	355.1m			0.34	
paidcontent	mtrx	+0.3737%	13.43 usd	13.43	+0.0500	100,668	13.59	13.12	13.38	14.60	8.250	26,438,116						
pc-quote	mtrx	0.37%	13.43	13.43	0.05	100,668	13.59	13.12	13.38	14.60	8.25	26,339,568	-669.0	353,740,000				
personal-wealth-biz	mtrx	+0.37%	13.43	13.18		100,668	13.59	13.12	13.38	14.60	8.25		39.24			0.00	0.341	
predictwallstreet	mtrx	+0.37%	13.43		+0.05	100,668												
raymond-james	mtrx	0.37	13.43	13.43	0.05	100,668	13.59	13.12	13.43	14.60	8.25		39.50				0.34	
renewable-energy-world	mtrx	+0.3737%	13.43 usd	13.43	+0.0500	100,668	13.59	13.12	13.38	14.60	8.250	26,438,116						
screamingmedia	mtrx	+0.37%	$	open: 13.43	+0.05	8,215	$13.59	$13.12	$13.38	$14.60	$8.25		39.57	$348.45m			0.34	
scroli	mtrx	%	mtrx			0												
simple-stock-quotes	mtrx	+0.37%	last trade: 13.43		change: 0.050								p/e ratio: 39.24					
smartmoney	mtrx	(0.37%)	13.43	$13.43	0.05	100,668	$13.59	$13.12	$13.38	$14.60	$8.25			353,700	0.00%	$0.00		
stocknod	mtrx	+0.3737%	13.43 usd	13.43	+0.0500	100,668	13.59	13.12	13.38	14.60	8.250	26,438,116						
stockpickr	mtrx	0.37%	$13.43 0.05 | 0.37%	13.43	0.05	99.47k	13.59	13.12	13.38	14.60	8.25							
stocksmart	mtrx	.0 %	$13.39	12.42	0	31,792	13.71	13.21										
stocktwits	mtrx	0.37%	13.43		+0.05													
streetinsider-com	mtrx	0.37%	13.43	$13.43	+0.05	100,668	$13.59	$13.12	$13.38	$14.60	$8.25		39.50				$0.34	
thecramerreport	mtrx		13.43	13.18	+0.05	100668	13.59	13.12										
thestree	mtrx	0.37%	$13.43	13.43	0.05	99469	13.59	13.12	13.38	-14.6	8.25	2.6438116e7		3.48454369e8				
tickerspy	mtrx	0.37%	$13.43	13.43	+0.05	100,668	13.59	13.12	13.38	14.60	8.25		-669.0	353.7m	0.00%	$0.00		
tmx-quotemedia	mtrx	0.37%	13.430	13.430	0.050	100,668	13.590	13.120	13.380	14.600	8.250	26,438,116	39.40	355,063,898			0.34	
updown	mtrx	0.37%	$13.43	$13.43	$0.05	83,938	$13.59	$13.12	$13.38	$14.60	$8.25		38.91	$354m				
wallstreetsurvivor	mtrx	0.37%	13.43	13.43	0.05	95,661	13.59	13.12		14.60	8.25		39.40	$354m			0.18	
yahoo-finance	mtrx	0.37%	13.43	13.18	0.05	100,668	13.59	13.12	13.38	14.60	8.25		39.38	355.06m			0.34	
ycharts-com	mtrx	+0.37%	13.43		+0.05					14.60	8.25		39.50	354.82m	0.00%		0.34	
zacks	mtrx	(0.37%)	13.43		0.05	vol.  100,668	13.59	13.12		14.60	8.25		25.25	353.74 m	0.00	0.00	.53	
advfn	tjx	1.22	53.17	52.49	0.64	2328158	53.28	52.34										
barchart	tjx	+1.22%	53.17	52.49	+0.64	2,328,158	53.28	52.34	52.53	54.94	39.18		14.95	$20.72 b	1.46%	$0.76	+3.17	
barrons	tjx	1.22%	53.17	52.49	+0.64	2.325m	53.28	52.34				406.41 million		$20.08 billion	1.43%	$0.19		
bloomberg	tjx	1.218%	53.170	52.490	0.640	2,328,158	53.280	52.340		54.94	39.56	386.107mil	15.731	20,529.320mil	1.203	0.190 regular cash	3.380	
boston-com	tjx	+1.218%	53.17 usd	52.49	+0.6400	2,328,158	53.28	52.34	52.53	54.94	39.56	386,107,203						
bostonmerchant	tjx	+1.218%	53.17 usd	52.49	+0.6400	2,328,158	53.28	52.34	52.53	54.94	39.56	386,107,203						
business-insider	tjx	+1.218%	53.17 usd	52.49	+0.6400	2,328,158	53.28	52.34	52.53	54.94	39.56	386,107,203						
chron	tjx	+1.218%	53.17 usd	52.49	+0.6400	2,324,988	53.28	52.34	52.53	54.94	39.56	386,107,203						
cio-com	tjx	+1.22%	53.17 usd	52.49	+0.6400	2,324,988	53.28	52.34	52.53	54.94	39.56	386,107,203	16.77	21b	1.5	0.76		
cnn-money	tjx	+1.22%	53.17	52.49	+0.64	2,301,226	53.28	52.34	52.53				16.8	$20.5b	1.43%			
easystockalterts	tjx	1.22%	53.17	52.49	+0.64	2324988	53.28	52.34	52.53	54.94	39.56		16.77				3.17	
eresearch-fidelity-com	tjx	1.22%	53.1700	52.4900	0.6400	2,324,988	53.2800	52.3400	52.5300	54.9399	39.5600	386,107,000	16.62	$20.28b	1.45%	$0.190000		
finance-abc7-com	tjx	+1.218%	53.17 usd	52.49	+0.6400	2,324,988	53.28	52.34	52.53	54.94	39.56	386,107,203						
finance-abc7chicago-com	tjx	+1.218%	53.17 usd	52.49	+0.6400	2,324,988	53.28	52.34	52.53	54.94	39.56	386,107,203						
financial-content	tjx	+1.218%	53.17 usd	52.49	+0.6400	2,324,988	53.28	52.34	52.53	54.94	39.56	386,107,203						
finapps-forbes-com	tjx	1.2%	$53.17	52.49	0.64	2,324,988	53.28	52.34	52.53	54.93	39.56	386 mil	16.8	21 bil	1.4	0.76	3.17	
finviz	tjx	1.22%	53.17			2,324,988			52.53	-3.22%	35.74%	386.11m	16.52	20.28b		0.76	3.18	
fool	tjx	+1.22%	$53.17	$52.49	0.64	2,324,988	$53.28	$52.34	$52.53	$54.94	$39.56		16.40	$20.53b	1.20%	0.76		
foxbusiness	tjx		$53.17		+0.64	2,328,158			$52.53									
google-finance	tjx	(1.22%)	53.17	52.49	+0.64	2.32m	53.28	52.34		54.94	39.56	386.11m	16.75	20.53b	1.43	0.19	3.18	
howthemarketworks	tjx	1.218%	53.17	52.49	0.64	2,324,988	53.28	52.34	52.53									
hpcwire	tjx	+1.218%	53.17 usd	52.49	+0.6400	2,328,158	53.28	52.34	52.53	54.94	39.56	386,107,203						
insidestocks	tjx	+1.22%	53.17	52.49	+0.64	2324988	53.28	52.34					price earnings ratio: 15.28					
investopedia	tjx	+1.22 %	$53.17	52.49	+0.64				52.53									
investorguide	tjx	+1.22%	53.17	52.49	+0.64		53.28	52.34		54.94	39.56		16.50	20.529b			3.183	
marketintellisearch	tjx	1.22 %	$53.17	$52.49	0.64	2300.40k	$53.28	$52.34	$52.53			386.11m	16.52	20.28b	1.45 %		3.18	
marketwatch	tjx	+1.22%	$53.17	open: 52.49	+0.64	27,132	$53.28	$52.34	$52.53	$54.94	$39.56		16.44	$20.08b	1.43%	0.19	3.23	
minyanville	tjx	+1.218%	53.17 usd	52.49	+0.6400	2,324,988	53.28	52.34	52.53	54.94	39.56	386,107,203						
msn-money	tjx	+1.22%	53.17	52.49	+0.64	2.32 mil	53.28	52.34	52.53	54.94	39.56	386.11 mil	16.51	20.28 bil	1.45%	0.76	3.18	
nasdaq-com	tjx	1.22%	$ 53.17		0.64	2,324,888	$ 53.28	$ 52.34	$ 52.53	$ 54.9399	$ 39.56	386,107,000	16.77	$ 20,529,309,190	1.45 %	$0.760000	$ 3.17	
optimum	tjx	+1.22%	53.17 ( 4:01 pm edt)	52.49	+0.64	2,324,888	53.28	52.34	52.53	54.94	39.56	386.11m	16.8	20.5b	1.43	0.76	3.17	
paidcontent	tjx	+1.218%	53.17 usd	52.49	+0.6400	2,324,988	53.28	52.34	52.53	54.94	39.56	386,107,203						
pc-quote	tjx	1.22%	53.17	52.49	0.64	2,328,158	53.28	52.34	52.53	54.94	39.56	381,459,488	16.31366	20,282,201,000		0.19		
personal-wealth-biz	tjx	+1.22%	53.17	52.49		2,328,158	53.28	52.34	52.53	54.94	39.56		16.50		1.22	0.64	3.183	
predictwallstreet	tjx	+1.22%	53.17		+0.64	2,324,988												
raymond-james	tjx	1.22	53.17	52.49	0.64	2,324,988	53.28	52.34	53.17	54.94	39.56		16.46				3.23	
renewable-energy-world	tjx	+1.218%	53.17 usd	52.49	+0.6400	2,324,988	53.28	52.34	52.53	54.94	39.56	386,107,203						
screamingmedia	tjx	+1.22%	$	open: 52.49	+0.64	27,132	$53.28	$52.34	$52.53	$54.94	$39.56		16.44	$20.08b	1.43%	0.19	3.23	
scroli	tjx	1.22%	tjx 53.17	52.49	0.64	0	53.28	52.34	52.53	54.94	39.56		16.75				3.18	
simple-stock-quotes	tjx	+1.22%	last trade: 53.17		change: 0.640								p/e ratio: 16.5					
smartmoney	tjx	(1.22%)	53.17	$52.49	0.64	2,328,158	$53.28	$52.34	$52.53	$54.94	$39.56			20,282,200	1.45%	$0.19		
stocknod	tjx	+1.218%	53.17 usd	52.49	+0.6400	2,328,158	53.28	52.34	52.53	54.94	39.56	386,107,203						
stockpickr	tjx	1.22%	$53.17 0.64 | 1.22%	52.49	0.64	2.32m	53.28	52.34	52.53	54.94	39.56							
stocksmart	tjx	.0 %	$52.03	44.74	0	474,155	53.14	51.96										
stocktwits	tjx	1.28%	53.20		+0.68													
streetinsider-com	tjx	1.22%	53.17	$52.49	+0.64	2,324,988	$53.28	$52.34	$52.53	$54.94	$39.56		16.77				$3.17	
thecramerreport	tjx		53.17	52.49	+0.64	2324988	53.28	52.34										
thestree	tjx	1.22%	$53.17	52.49	0.64	2324988	53.28	52.34	52.53	-54.94	39.56	3.86107203e8		2.0081435628e10				
tickerspy	tjx	1.22%	$53.17	52.49	+0.64	2,324,988	53.28	52.34	52.53	54.94	39.56		16.3	20.2b	1.45%	$0.19		
tmx-quotemedia	tjx	1.22%	53.170	52.490	0.640	2,328,158	53.280	52.340	52.530	54.940	39.560	386,107,203	16.60	20,529,319,984	1.447	0.190 usd	3.17	
updown	tjx	1.22%	$53.17	$52.49	$0.64	2,301,126	$53.28	$52.34	$52.53	$54.94	$39.56	386.10b	16.25	$20.28b			3.23	
wallstreetsurvivor	tjx	1.22%	53.17	52.49	0.64	2,324,988	53.28	52.34		54.94	39.56		16.60	$20b	1.40%	0.57 -	3.30	
yahoo-finance	tjx	1.22%	53.17	52.49	0.64	2,324,988	53.28	52.34	52.53	54.94	39.56		16.70	20.53b	1.50%	0.76	3.18	
ycharts-com	tjx	+1.28%	53.20		+0.68					54.94	39.56		16.78	20.73b	1.48%		3.17	
zacks	tjx	(1.22%)	53.17		0.64	vol.  2,324,988	53.28	52.34		54.94	39.56		15.1	20.47 b	1.45	0.76	3.48	
advfn	epic	0.00	12.5		0.0													
barchart	epic	-0.08%	12.50	12.50	-0.01	193,800	12.50	12.49	12.51	12.72	6.36		27.80	$789.63 m			-0.11	
barrons	epic																	
bloomberg	epic																	
boston-com	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
bostonmerchant	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
business-insider	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
chron	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
cio-com	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865		802m				
cnn-money	epic																	
easystockalterts	epic	0.00%	12.50	14.69	+0.00	635723	12.50	12.50	12.50	12.72	6.36						-0.13	
finance-abc7-com	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
finance-abc7chicago-com	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
financial-content	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
fool	epic	0%	$12.50	$0.00	0.00	0	$12.50	$12.49	$12.50	$12.72	$6.36		0.00	$801.92m				
foxbusiness	epic		$12.50		-0.01	193,857			$12.51									
google-finance	epic																	
howthemarketworks	epic																	
hpcwire	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
insidestocks	epic																	
investorguide	epic		0.00															
marketintellisearch	epic	2.23 %	$16.52	$15.99	0.36	334.30k	$16.55	$15.91	$16.16						%			
marketwatch	epic	-0.38%	rm2.59	open: 2.60	-0.01	42,100	rm2.63	rm2.59	rm2.60	rm2.72	rm1.81		8.00	rm439.01m			0.32	
minyanville	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
msn-money	epic		12.50						12.50	12.72	6.36		-96.15					
paidcontent	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
pc-quote	epic	0.00%	12.5	0	0.00	0	0	0	12.5	12.72	6.36	64,154,000	-96.15385	801,925,000				
personal-wealth-biz	epic					0												
predictwallstreet	epic	0.00%	12.50		0.00													
raymond-james	epic																	
renewable-energy-world	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
screamingmedia	epic	-0.38%	rm	open: 2.60	-0.01	42,100	rm2.63	rm2.59	rm2.60	rm2.72	rm1.81		8.00	rm439.01m			0.32	
scroli	epic	%	epic			0												
simple-stock-quotes	epic		last trade: 0.00		change: 0.000													
smartmoney	epic																	
stocknod	epic	0.00%	12.50 usd		+0.00	0	12.50	12.50	12.50	12.72	6.360	64,153,865						
stockpickr	epic	-0.08%	$12.50 -0.01 | -0.08%	12.50	-0.01	193.86k	12.50	12.49	12.51	12.72	6.36							
stocksmart	epic	%	$12.5	10.37		23,917	12.5	12.49										
stocktwits	epic	-0.08%	12.50		-0.01													
streetinsider-com	epic	-0%	12.50	$14.69		635,723	$12.50	$12.50	$12.50	$12.72	$6.36						$-0.13	
thecramerreport	epic		0.00															
thestree	epic	-0.08%	$12.5	12.5	-0.01	193857	12.5	12.49	12.51	-12.72	6.36	6.4153865e7		8.01923313e8				
tickerspy	epic	0.00%	$12.50	0.00	0.00		0.00	0.00	12.50	12.72	6.36		-96.2		0.00%	$0.00		
tmx-quotemedia	epic																	
updown	epic	0.00%	$12.50		$0.00	0			$12.50	$12.72	$6.36	64.15b		$802m			-0.13	
wallstreetsurvivor	epic	-			-		- -											
ycharts-com	epic	+0.00%	12.50		+0.00					12.72	6.36							
zacks	epic																	
advfn	cytk	-3.20	1.21	1.24	-0.04	222956	1.24	1.2										
barchart	cytk	-3.20%	1.21	1.24	-0.04	228,076	1.24	1.20	1.25	2.96	1.12		0.00	$80.96 m			-0.75	
barrons	cytk	3.20%	1.21	1.24	-0.04	222,956	1.24	1.20				64.16 million		$90.27 million	cytk has not issued dividends in more than 1 year.			
bloomberg	cytk	-3.200%	1.210	1.240	-0.040	222,956	1.240	1.200		2.96	1.12	72.216mil		87.381mil			-0.750	
boston-com	cytk	-3.200%	1.210 usd	1.240	-0.0400	222,956	1.240	1.200	1.250	2.960	1.120	72,216,100						
bostonmerchant	cytk	-3.200%	1.210 usd	1.240	-0.0400	222,956	1.240	1.200	1.250	2.960	1.120	72,216,100						
business-insider	cytk	-3.200%	1.210 usd	1.240	-0.0400	222,956	1.240	1.200	1.250	2.960	1.120	72,216,100						
chron	cytk	-3.200%	1.210 usd	1.240	-0.0400	222,956	1.240	1.200	1.250	2.960	1.120	72,216,100						
cio-com	cytk	-3.20%	1.210 usd	1.240	-0.0400	222,956	1.240	1.200	1.250	2.960	1.120	72,216,100		87m				
cnn-money	cytk	-2.40%today&rsquo;s change	1.22data as of 3:59pm et	1.24	-0.03	216,936	1.24	1.20	1.25				nm	$88.1m				
easystockalterts	cytk	-3.23%	1.21	1.24	-0.04	222956	1.24	1.20	1.25	2.96	1.12						-0.76	
eresearch-fidelity-com	cytk	-3.20%	1.2100	1.2400	-0.0400	222,956	1.2400	1.2000	1.2500	2.9600	1.1200	72,216,000	nm	$90.27m				
finance-abc7-com	cytk	-3.200%	1.210 usd	1.240	-0.0400	222,956	1.240	1.200	1.250	2.960	1.120	72,216,100						
finance-abc7chicago-com	cytk	-3.200%	1.210 usd	1.240	-0.0400	222,956	1.240	1.200	1.250	2.960	1.120	72,216,100						
financial-content	cytk	-3.200%	1.210 usd	1.240	-0.0400	222,956	1.240	1.200	1.250	2.960	1.120	72,216,100						
finapps-forbes-com	cytk	-3.2%	$1.21	1.24	-0.04	222,956	1.24	1.20	1.25	2.96	1.12	72 mil		87 mil	0.0	0.00	-0.75	
finviz	cytk	-3.20%	1.21			222,956			1.25	-59.12%	8.04%	72.22m		90.28m			-0.75	
fool	cytk	-3.20%	$1.21	$1.24	-0.04	222,956	$1.24	$1.20	$1.25	$2.96	$1.12		0.00	$87.38m				
foxbusiness	cytk		$1.21		-0.04	223,139			$1.25									
google-finance	cytk	(-3.20%)	1.21	1.24	-0.04	222,956.00	1.24	1.20		2.96	1.12	72.22m		87.38m			-0.75	
howthemarketworks	cytk	-3.2%	1.21	1.24	-0.04	222,956	1.24	1.2	1.25									
hpcwire	cytk	-3.200%	1.210 usd	1.240	-0.0400	222,956	1.240	1.200	1.250	2.960	1.120	72,216,100						
insidestocks	cytk	-3.20%	1.21	1.24	-0.04	223139	1.24	1.20										
investopedia	cytk	-3.20 %	$1.21	1.24	-0.04				1.25									
investorguide	cytk	-3.20%	1.21	1.23	-0.04		1.24	1.20		3.02	1.20			87.4m			-0.748	
marketintellisearch	cytk	-3.2 %	$1.21	$1.23	-0.04	226.70k	$1.24	$1.20	$1.25			72.22m	0.00	0.09b	0.0 %		-0.75	
marketwatch	cytk	-3.20%	$1.21	open: 1.24	-0.04	383	$1.24	$1.20	$1.25	$2.96	$1.12			$90.27m				
minyanville	cytk	-3.200%	1.210 usd	1.240	-0.0400	222,956	1.240	1.200	1.250	2.960	1.120	72,216,100						
msn-money	cytk	-3.20%	1.21	1.24	-0.04	222,956	1.24	1.20	1.25	2.96	1.12	72.22 mil	-1.61	90.27 mil			-0.75	
nasdaq-com	cytk	3.2%	$ 1.21	$ 1.24	0.04	222,956	$ 1.24	$ 1.20	$ 1.25	$ 2.96	$ 1.12	72,216,000		$ 87,381,360			$ -0.75	
optimum	cytk	-3.20%	1.21 ( 4:00 pm edt)	1.24	-0.04	222,956	1.24	1.20	1.25	2.96	1.12	72.22m		87.4m			-0.76	
paidcontent	cytk	-3.200%	1.210 usd	1.240	-0.0400	222,956	1.240	1.200	1.250	2.960	1.120	72,216,100						
pc-quote	cytk	-3.20%	1.21	1.24	-0.04	223,139	1.24	1.2	1.25	2.96	1.12	74,603,306	-1.66667	90,270,000				
personal-wealth-biz	cytk	-3.20%	1.21	1.23	-0.04	223,139	1.24	1.20	1.25	3.02	1.20					0.00	-0.748	
predictwallstreet	cytk	-3.20%	1.23		-0.04	222,956												
raymond-james	cytk	-3.20	1.21	1.24	-0.04	222,956	1.24	1.20	1.21	2.96	1.12						-0.75	
renewable-energy-world	cytk	-3.200%	1.210 usd	1.240	-0.0400	222,956	1.240	1.200	1.250	2.960	1.120	72,216,100						
screamingmedia	cytk	-3.20%	$	open: 1.24	-0.04	383	$1.24	$1.20	$1.25	$2.96	$1.12			$90.27m				
scroli	cytk	%	cytk			0												
simple-stock-quotes	cytk	-3.20%	last trade: 1.21		change: -0.040													
smartmoney	cytk	(-3.20%)	1.21	$1.24	-0.04	222,956	$1.24	$1.20	$1.25	$2.96	$1.12			90,300	0.00%	$0.00		
stocknod	cytk	-3.200%	1.210 usd	1.240	-0.0400	222,956	1.240	1.200	1.250	2.960	1.120	72,216,100						
stockpickr	cytk	-3.20%	$1.21 -0.04 | -3.20%	1.24	-0.04	222.96k	1.24	1.20	1.25	2.96	1.12							
stocksmart	cytk	.0 %	$1.38	2.1	0	39,788	1.48	1.33										
stocktwits	cytk	-2.40%	1.22		-0.03													
streetinsider-com	cytk	3.2%	1.21	$1.24	-0.04	222,956	$1.24	$1.20	$1.25	$2.96	$1.12						$-0.76	
thecramerreport	cytk		1.21	1.23	-0.04	222956	1.24	1.20										
thestree	cytk	-3.2%	$1.21	1.24	-0.04	222956	1.24	1.2	1.25	-2.96	1.12	7.22161e7		9.0270125e7				
tickerspy	cytk	-3.20%	$1.21	1.24	-0.04	222,956	1.24	1.20	1.25	2.96	1.12		-1.7	83.6m	0.00%	$0.00		
tmx-quotemedia	cytk	-3.20%	1.210	1.240	-0.040	223,139	1.240	1.200	1.250	2.960	1.120	72,216,100		87,381,481			-0.76	
updown	cytk	-3.20%	$1.21	$1.24	-$0.04	222,956	$1.24	$1.20	$1.25	$2.96	$1.12	72.21b		$90m			-0.75	
wallstreetsurvivor	cytk	-3.20%	1.21	1.24	-0.04	222,956	1.24	1.20		2.96	1.12			$90m			-0.77	
yahoo-finance	cytk	3.20%	1.21	1.23	0.04	222,956	1.24	1.20	1.25	2.96	1.12			87.38m			-0.75	
ycharts-com	cytk	-2.40%	1.22		-0.03					2.96	1.12			81.63m	0.00%		-0.75	
zacks	cytk	(-3.20%)	1.21		-0.04	vol.  222,956	1.24	1.20		2.96	1.12			90.27 m	0.00	0.00	-.74	
advfn	dakt	1.20	10.92	10.75	0.13	159143	10.95	10.56										
barchart	dakt	+1.20%	10.92	10.75	+0.13	174,397	10.95	10.56	10.79	17.12	6.87		31.29	$453.84 m	1.03%	$0.11	+0.27	
barrons	dakt	1.20%	10.92	10.75	+0.13	157,663	10.95	10.56				42.28 million		$443.26 million	1.01%	$0.11		
bloomberg	dakt	1.205%	10.920	10.750	0.130	159,143	10.950	10.560		17.30	6.94	41.660mil	32.118	454.922mil	5.586	0.110 regular cash	0.340	
boston-com	dakt	+1.205%	10.92 usd	10.75	+0.1300	159,143	10.95	10.56	10.79	17.30	7.300	41,559,556						
bostonmerchant	dakt	+1.205%	10.92 usd	10.75	+0.1300	159,143	10.95	10.56	10.79	17.30	7.300	41,559,556						
business-insider	dakt	+1.205%	10.92 usd	10.75	+0.1300	159,143	10.95	10.56	10.79	17.30	7.300	41,559,556						
chron	dakt	+1.205%	10.92 usd	10.75	+0.1300	159,143	10.95	10.56	10.79	17.30	7.300	41,559,556						
cio-com	dakt	+1.20%	10.92 usd	10.75	+0.1300	159,143	10.95	10.56	10.79	17.30	7.300	41,559,556	32.12	454m	1.1	0.11		
cnn-money	dakt	+1.20%	10.92	10.75	+0.13	157,783	10.95	10.56	10.79				72.8	$453.8m	1.01%			
easystockalterts	dakt	1.21%	10.92	10.75	+0.13	159143	10.95	10.56	10.79	17.30	7.30		32.12				0.34	
eresearch-fidelity-com	dakt	1.20%	10.9200	10.7500	0.1300	159,143	10.9500	10.5600	10.7900	17.3000	7.3000	41,708,000	31.74	$450.03m	1.02%	$0.110000		
finance-abc7-com	dakt	+1.205%	10.92 usd	10.75	+0.1300	159,143	10.95	10.56	10.79	17.30	7.300	41,559,556						
finance-abc7chicago-com	dakt	+1.205%	10.92 usd	10.75	+0.1300	159,143	10.95	10.56	10.79	17.30	7.300	41,559,556						
financial-content	dakt	+1.205%	10.92 usd	10.75	+0.1300	159,143	10.95	10.56	10.79	17.30	7.300	41,559,556						
finapps-forbes-com	dakt	1.2%	$10.92	10.75	0.13	159,143	10.95	10.56	10.79	17.30	7.30	42 mil	32.1	455 mil	1.0	0.11	0.34	
finviz	dakt	1.20%	10.92			157,783			10.79	-36.19%	51.16%	41.66m	32.12	454.93m		0.11	0.34	
fool	dakt	+1.20%	$10.92	$10.75	0.13	157,663	$10.95	$10.56	$10.79	$17.30	$7.30		31.30	$454.92m	1.20%	0.11		
foxbusiness	dakt		$10.92		+0.13	159,143			$10.79									
google-finance	dakt	(1.20%)	10.92	10.75	+0.13	159,143.00	10.95	10.56		17.30	7.30	41.66m	32.07	454.92m	1.01	0.11	0.34	
howthemarketworks	dakt	1.205%	10.92	10.75	0.13	151,601	10.95	10.56	10.79									
hpcwire	dakt	+1.205%	10.92 usd	10.75	+0.1300	159,143	10.95	10.56	10.79	17.30	7.300	41,559,556						
insidestocks	dakt	+1.20%	10.92	10.75	+0.13	159143	10.95	10.56					price earnings ratio: 32.12					
investopedia	dakt	+1.20 %	$10.92	10.75	+0.13				10.79									
investorguide	dakt	+1.20%	10.92	10.70	+0.13		10.95	10.56		17.30	7.30		31.74	454.9m			0.34	
marketintellisearch	dakt	1.2 %	$10.92	$10.70	0.13	170.10k	$10.95	$10.56	$10.79			41.66m	31.74	0.45b	1.02 %		0.34	
marketwatch	dakt	+1.20%	$10.92	open: 10.75	+0.13	11,022	$10.95	$10.56	$10.79	$17.30	$7.30		32.20	$443.26m	1.01%	0.11	0.34	
minyanville	dakt	+1.205%	10.92 usd	10.75	+0.1300	159,143	10.95	10.56	10.79	17.30	7.300	41,559,556						
msn-money	dakt	+1.20%	10.92	10.75	+0.13	159,143	10.95	10.56	10.79	17.30	7.30	41.71 mil	32.12	450.03 mil	1.02%	0.11	0.34	
nasdaq-com	dakt	1.2%	$ 10.92	$ 10.75	0.13	159,143	$ 10.95	$ 10.56	$ 10.79	$ 17.30	$ 7.30	41,560,000	32.12	$ 453,835,200	1.02 %	$0.110000	$ 0.34	
optimum	dakt	+1.20%	10.92 ( 4:30 pm edt)	10.75	+0.13	157,783	10.95	10.56	10.79	17.30	7.30	41.56m	32.1	453.8m	1.01	0.11	0.34	
paidcontent	dakt	+1.205%	10.92 usd	10.75	+0.1300	159,143	10.95	10.56	10.79	17.30	7.300	41,559,556						
pc-quote	dakt	1.20%	10.92	10.75	0.13	159,143	10.95	10.56	10.79	17.30	7.30	41,211,474	31.73529	450,029,000		0.11		
personal-wealth-biz	dakt	+1.20%	10.92	10.70		159,143	10.95	10.56	10.79	17.30	7.30		31.74		1.02	0.11	0.34	
predictwallstreet	dakt	+1.20%	10.92		+0.13	159,143												
raymond-james	dakt	1.20	10.92	10.75	0.13	159,143	10.95	10.56	10.92	17.30	7.30		32.12				0.34	
renewable-energy-world	dakt	+1.205%	10.92 usd	10.75	+0.1300	159,143	10.95	10.56	10.79	17.30	7.300	41,559,556						
screamingmedia	dakt	+1.20%	$	open: 10.75	+0.13	11,022	$10.95	$10.56	$10.79	$17.30	$7.30		32.20	$443.26m	1.01%	0.11	0.34	
scroli	dakt	%	dakt			0												
simple-stock-quotes	dakt	+1.20%	last trade: 10.92		change: 0.130								p/e ratio: 31.74					
smartmoney	dakt	(1.20%)	10.92	$10.75	0.13	159,143	$10.95	$10.56	$10.79	$17.30	$7.30			450,000	1.02%	$0.11		
stocknod	dakt	+1.205%	10.92 usd	10.75	+0.1300	159,143	10.95	10.56	10.79	17.30	7.300	41,559,556						
stockpickr	dakt	1.20%	$10.92 0.13 | 1.20%	10.75	0.13	157.66k	10.95	10.56	10.79	17.30	7.30							
stocksmart	dakt	.0 %	$11.73	15.95	0	96,909	12.21	11.315										
stocktwits	dakt	1.02%	10.90		+0.11													
streetinsider-com	dakt	1.20%	10.92	$10.75	+0.13	159,143	$10.95	$10.56	$10.79	$17.30	$7.30		32.12				$0.34	
thecramerreport	dakt		10.92	10.70	+0.13	159143	10.95	10.56										
thestree	dakt	1.2%	$10.92	10.75	0.13	157663	10.95	10.56	10.79	-17.3	7.3	4.1659533e7		4.4247919e8				
tickerspy	dakt	1.20%	$10.92	10.75	+0.13	159,143	10.95	10.56	10.79	17.30	7.30		31.7	448.7m	1.02%	$0.11		
tmx-quotemedia	dakt	1.20%	10.920	10.750	0.130	159,143	10.950	10.560	10.790	17.300	7.300	41,659,533	31.70	454,922,100	1.019	0.110 usd	0.34	
updown	dakt	1.20%	$10.92	$10.75	$0.13	148,001	$10.95	$10.56	$10.79	$17.30	$7.30	41.56b	31.74	$450m			0.34	
wallstreetsurvivor	dakt	1.20%	10.92	10.75	0.13	151,601	10.95	10.56		17.30	7.30		31.70	$450m	1.00%	0.60 -	0.34	
yahoo-finance	dakt	1.20%	10.92	10.70	0.13	159,143	10.95	10.56	10.79	17.30	7.30		32.12	454.92m	1.00%	0.11	0.34	
ycharts-com	dakt	+1.02%	10.90		+0.11					17.30	7.30		32.06	453.00m	0.99%		0.34	
zacks	dakt	(1.20%)	10.92		0.13	vol.  159,143	10.95	10.56		17.30	7.30		31.74	448.43 m	1.02	0.11	.34	
advfn	apd	0.91	96.45	95.47	0.87	1238196	96.73	94.71										
barchart	apd	+0.91%	96.45	95.27	+0.87	1,238,196	96.73	94.71	95.58	96.73	62.62		17.46	$20.73 b	2.47%	$2.32	+5.04	
barrons	apd	0.91%	96.45	95.47	+0.87	1.237m	96.73	94.71				217.10 million		$19.94 billion	2.41%	$0.58		
bloomberg	apd	0.910%	96.450	95.470	0.870	1,238,196	96.730	94.710		96.73	64.13	211.897mil	17.730	20,437.430mil	2.219	0.580 regular cash	5.440	
boston-com	apd	+0.9102%	96.45 usd	95.47	+0.8700	1,238,196	96.73	94.71	95.58	96.00	64.13	211,896,649						
bostonmerchant	apd	+0.9102%	96.45 usd	95.47	+0.8700	1,238,196	96.73	94.71	95.58	96.00	64.13	211,896,649						
business-insider	apd	+0.9102%	96.45 usd	95.47	+0.8700	1,238,196	96.73	94.71	95.58	96.00	64.13	211,896,649						
chron	apd	+0.9102%	96.45 usd	95.47	+0.8700	1,238,196	96.73	94.71	95.58	96.00	64.13	211,896,649						
cio-com	apd	+0.91%	96.45 usd	95.47	+0.8700	1,238,196	96.73	94.71	95.58	96.00	64.13	211,896,649	19.14	20b	2.5	2.32		
cnn-money	apd	+0.91%	96.45	95.47	+0.87	1,228,999	96.73	94.71	95.58				19.1	$20.4b	2.41%			
easystockalterts	apd	0.91%	96.45	95.47	+0.87	1238196	96.73	94.71	95.58	96.00	64.13		19.14				5.04	
eresearch-fidelity-com	apd	0.91%	96.4500	95.4700	0.8700	1,238,196	96.7300	94.7100	95.5800	96.0000	64.1300	211,897,000	18.96	$20.25b	2.43%	$0.580000		
finance-abc7-com	apd	+0.9102%	96.45 usd	95.47	+0.8700	1,238,196	96.73	94.71	95.58	96.00	64.13	211,896,649						
finance-abc7chicago-com	apd	+0.9102%	96.45 usd	95.47	+0.8700	1,238,196	96.73	94.71	95.58	96.00	64.13	211,896,649						
financial-content	apd	+0.9102%	96.45 usd	95.47	+0.8700	1,238,196	96.73	94.71	95.58	96.00	64.13	211,896,649						
finapps-forbes-com	apd	0.9%	$96.45	95.47	0.87	1,238,196	96.73	94.71	95.58	96.00	64.13	212 mil	19.1	20 bil	2.4	2.32	5.04	
finviz	apd	0.91%	96.45			1,238,196			95.58	0.54%	54.02%	211.90m	19.00	20.25b		2.32	5.03	
fool	apd	+0.91%	$96.45	$95.47	0.87	1,236,601	$96.73	$94.71	$95.58	$96.00	$64.13		18.70	$20.44b	2.40%	2.32		
foxbusiness	apd		$96.45		+0.87	1,238,396			$95.58									
google-finance	apd	(0.91%)	96.45	95.47	+0.87	1.24m	96.73	94.71		96.73	64.13	211.90m	19.16	20.44b	2.41	0.58	5.03	
howthemarketworks	apd	0.91%	96.45	95.47	0.87	1,236,601	96.73	94.71	95.58									
hpcwire	apd	+0.9102%	96.45 usd	95.47	+0.8700	1,238,196	96.73	94.71	95.58	96.00	64.13	211,896,649						
insidestocks	apd	+0.91%	96.45	95.27	+0.87	1236601	96.73	94.71					price earnings ratio: 17.89					
investopedia	apd	+0.91 %	$96.45	95.47	+0.87				95.58									
investorguide	apd	+0.91%	96.45	95.47	+0.87		96.73	94.71		96.00	64.13		18.96	20.437b			5.041	
marketintellisearch	apd	0.91 %	$96.45	$95.47	0.87	1145.40k	$96.73	$94.71	$95.58			211.90m	19.00	20.25b	2.43 %		5.03	
marketwatch	apd	+0.91%	$96.45	open: 95.47	+0.87	9,197	$96.73	$94.71	$95.58	$96.73	$65.09		19.22	$19.94b	2.41%	0.58	5.02	
minyanville	apd	+0.9102%	96.45 usd	95.47	+0.8700	1,238,196	96.73	94.71	95.58	96.00	64.13	211,896,649						
msn-money	apd	+0.91%	96.45	95.47	+0.87	1.24 mil	96.73	94.71	95.58	96.00	64.13	211.90 mil	19.14	20.25 bil	2.43%	2.32	5.03	
nasdaq-com	apd	0.91%	$ 96.45		0.87	1,238,196	$ 96.73	$ 94.71	$ 95.58	$ 96	$ 64.13	211,897,000	19.14	$ 20,437,465,650	2.43 %	$2.320000	$ 5.04	
optimum	apd	+0.91%	96.45 ( 4:15 pm edt)	95.47	+0.87	1,238,196	96.73	94.71	95.58	96.00	64.13	211.90m	19.1	20.4b	2.41	2.32	5.04	
paidcontent	apd	+0.9102%	96.45 usd	95.47	+0.8700	1,238,196	96.73	94.71	95.58	96.00	64.13	211,896,649						
pc-quote	apd	0.91%	96.45	95.47	0.87	1,238,196	96.73	94.71	95.58	96.00	64.13	209,985,640	18.96429	20,253,115,000		0.58		
personal-wealth-biz	apd	+0.91%	96.45	95.47		1,238,396	96.73	94.71	95.58	96.00	64.13		18.96		2.24	2.14	5.041	
predictwallstreet	apd	+0.91%	96.45		+0.87	1,238,196												
raymond-james	apd	0.91	96.45	95.47	0.87	1,238,196	96.73	94.71	96.45	96.00	64.13		18.73				5.15	
renewable-energy-world	apd	+0.9102%	96.45 usd	95.47	+0.8700	1,238,196	96.73	94.71	95.58	96.00	64.13	211,896,649						
screamingmedia	apd	+0.91%	$	open: 95.47	+0.87	9,197	$96.73	$94.71	$95.58	$96.73	$65.09		19.22	$19.94b	2.41%	0.58	5.02	
scroli	apd	0.91%	apd 96.45	95.47	0.87	1,094,449	96.73	94.71	95.58	96.73	64.13		19.16				5.03	
simple-stock-quotes	apd	+0.91%	last trade: 96.45		change: 0.870								p/e ratio: 18.96					
smartmoney	apd	(0.91%)	96.45	$95.47	0.87	1,238,196	$96.73	$94.71	$95.58	$96.00	$64.13			20,253,100	2.43%	$0.58		
stocknod	apd	+0.9102%	96.45 usd	95.47	+0.8700	1,238,196	96.73	94.71	95.58	96.00	64.13	211,896,649						
stockpickr	apd	0.91%	$96.45 0.87 | 0.91%	95.47	0.87	1.24m	96.73	94.71	95.58	96.00	64.13							
stocksmart	apd	.0 %	$92.1	90.7	0	114,116	95.06	91.975										
stocktwits	apd	0.87%	96.41		+0.83													
streetinsider-com	apd	0.91%	96.45	$95.47	+0.87	1,238,196	$96.73	$94.71	$95.58	$96.00	$64.13		19.14				$5.04	
thecramerreport	apd		96.45	95.47	+0.87	1238196	96.73	94.71										
thestree	apd	0.91%	$96.45	95.47	0.87	1238196	96.73	94.71	95.58	-96.0	64.13	2.11896649e8		1.9937355704e10				
tickerspy	apd	0.91%	$96.45	95.47	+0.87	1,238,196	96.73	94.71	95.58	96.00	64.13		19.0	20.2b	2.43%	$0.58		
tmx-quotemedia	apd	0.91%	96.450	95.470	0.870	1,238,396	96.730	94.710	95.580	96.000	64.130	211,896,649	19.00	20,437,431,796	2.427	0.580 usd	5.04	
updown	apd	0.91%	$96.45	$95.47	$0.87	1,228,999	$96.73	$94.71	$95.58	$96.00	$64.13	211.89b	18.56	$20.25b			5.15	
wallstreetsurvivor	apd	0.91%	96.45	95.47	0.87	1,236,601	96.73	94.71		96.00	64.13		19.00	$20b	2.40%	1.92 -	4.74	
yahoo-finance	apd	0.91%	96.45	95.47	0.87	1,238,196	96.73	94.71	95.58	96.73	64.13		19.13	20.44b	2.50%	2.32	5.04	
ycharts-com	apd	+0.87%	96.41		+0.83					96.00	64.13		19.13	20.72b	2.48%		5.04	
zacks	apd	(0.91%)	96.45		0.87	vol.  1,238,196	96.73	94.71		96.73	64.13		17.73	20.25 b	2.43	2.32	5.39	
advfn	dei	1.86	20.26	19.96	0.37	1631812	20.32	19.9										
barchart	dei	+1.86%	20.26	19.96	+0.37	1,631,812	20.32	19.90	19.89	21.07	12.95		14.64	$2.52 b	2.63%	$0.52	-0.14	
barrons	dei	1.86%	20.26	19.96	+0.37	1.627m	20.32	19.90				122.71 million		$2.46 billion	2.57%	$0.13		
bloomberg	dei	1.860%	20.260	19.960	0.370	1,631,812	20.320	19.900		21.08	13.10	124.420mil		2,520.757mil	2.121	0.130 regular cash	-0.140	
boston-com	dei	+1.860%	20.26 usd	19.96	+0.3700	1,631,812	20.32	19.90	19.89	20.98	13.10	124,420,383						
bostonmerchant	dei	+1.860%	20.26 usd	19.96	+0.3700	1,631,812	20.32	19.90	19.89	20.98	13.10	124,420,383						
business-insider	dei	+1.860%	20.26 usd	19.96	+0.3700	1,631,812	20.32	19.90	19.89	20.98	13.10	124,420,383						
chron	dei	+1.860%	20.26 usd	19.96	+0.3700	1,631,812	20.32	19.90	19.89	20.98	13.10	124,420,383						
cio-com	dei	+1.86%	20.26 usd	19.96	+0.3700	1,631,812	20.32	19.90	19.89	20.98	13.10	124,420,383		3b	2.7	0.52		
cnn-money	dei	+1.86%	20.26	19.96	+0.37	1,626,950	20.32	19.90	19.89				nm	$2.5b	2.57%			
easystockalterts	dei	1.85%	20.26	19.96	+0.37	1631812	20.32	19.90	19.89	21.08	13.10						-0.15	
eresearch-fidelity-com	dei	1.86%	20.2600	19.9600	0.3700	1,631,812	20.3200	19.9000	19.8900	21.0750	13.1000	124,420,000	nm	$2.47b	2.16%	$0.130000		
finance-abc7-com	dei	+1.860%	20.26 usd	19.96	+0.3700	1,631,812	20.32	19.90	19.89	20.98	13.10	124,420,383						
finance-abc7chicago-com	dei	+1.860%	20.26 usd	19.96	+0.3700	1,631,812	20.32	19.90	19.89	20.98	13.10	124,420,383						
financial-content	dei	+1.860%	20.26 usd	19.96	+0.3700	1,631,812	20.32	19.90	19.89	20.98	13.10	124,420,383						
finapps-forbes-com	dei	1.9%	$20.26	19.96	0.37	1,631,812	20.32	19.90	19.89	21.07	13.10	124 mil		3 bil	2.6	0.52	-0.14	
finviz	dei	1.86%	20.26			1,631,812			19.89	-3.25%	58.36%	124.42m		2.52b		0.52	-0.15	
fool	dei	+1.86%	$20.26	$19.96	0.37	1,631,812	$20.32	$19.90	$19.89	$21.08	$13.10		0.00	$2.52b	2.80%	0.52		
foxbusiness	dei		$20.26		+0.37	1,631,812			$19.89									
google-finance	dei	(1.86%)	20.26	19.96	+0.37	1.63m	20.32	19.90		21.08	13.10	124.42m		2.52b	2.57	0.13	-0.15	
howthemarketworks	dei	1.86%	20.26	19.96	0.37	1,631,812	20.32	19.9	19.89									
hpcwire	dei	+1.860%	20.26 usd	19.96	+0.3700	1,631,812	20.32	19.90	19.89	20.98	13.10	124,420,383						
insidestocks	dei	+1.86%	20.26	19.96	+0.37	1626950	20.32	19.90					price earnings ratio: 14.07					
investopedia	dei	+1.86 %	$20.26	19.96	+0.37				19.89									
investorguide	dei	+1.86%	20.26	19.96	+0.37		20.32	19.90		21.08	13.10			2.521b			-0.153	
marketintellisearch	dei	1.86 %	$20.26	$19.96	0.37	1681.00k	$20.32	$19.90	$19.89			124.42m	0.00	2.47b	2.61 %		-0.15	
marketwatch	dei	+1.86%	$20.26	open: 19.96	+0.37	4,962	$20.32	$19.90	$19.89	$21.08	$13.10			$2.46b	2.57%	0.13		
minyanville	dei	+1.860%	20.26 usd	19.96	+0.3700	1,631,812	20.32	19.90	19.89	20.98	13.10	124,420,383						
msn-money	dei	+1.86%	20.26	19.96	+0.37	1.63 mil	20.32	19.90	19.89	21.08	13.10	124.42 mil	-135.07	2.47 bil	2.61%	0.52	-0.15	
nasdaq-com	dei	1.86%	$ 20.26		0.37	1,631,812	$ 20.32	$ 19.90	$ 19.89	$ 21.075	$ 13.10	124,420,000		$ 2,520,749,200	2.61 %	$0.520000	$ -0.14	
optimum	dei	+1.86%	20.26 ( 4:15 pm edt)	19.96	+0.37	1,631,812	20.32	19.90	19.89	21.07	13.10	124.42m		2.5b	1.97	0.40	-0.15	
paidcontent	dei	+1.860%	20.26 usd	19.96	+0.3700	1,631,812	20.32	19.90	19.89	20.98	13.10	124,420,383						
pc-quote	dei	1.86%	20.26	19.96	0.37	1,631,812	20.32	19.9	19.89	21.08	13.10	122,147,774	-132.6	2,474,714,000		0.13		
personal-wealth-biz	dei	+1.86%	20.26	19.96		1,631,812	20.32	19.90	19.89	21.08	13.10				2.16	0.43	-0.153	
predictwallstreet	dei	+1.86%	20.26		+0.37	1,631,812												
raymond-james	dei	1.86	20.26	19.96	0.37	1,631,812	20.32	19.90	20.26	21.08	13.10						-0.14	
renewable-energy-world	dei	+1.860%	20.26 usd	19.96	+0.3700	1,631,812	20.32	19.90	19.89	20.98	13.10	124,420,383						
screamingmedia	dei	+1.86%	$	open: 19.96	+0.37	4,962	$20.32	$19.90	$19.89	$21.08	$13.10			$2.46b	2.57%	0.13		
scroli	dei	%	dei			0												
simple-stock-quotes	dei	+1.86%	last trade: 20.26		change: 0.370													
smartmoney	dei	(1.86%)	20.26	$19.96	0.37	1,631,812	$20.32	$19.90	$19.89	$21.08	$13.10			2,474,700	2.61%	$0.13		
stocknod	dei	+1.860%	20.26 usd	19.96	+0.3700	1,631,812	20.32	19.90	19.89	20.98	13.10	124,420,383						
stockpickr	dei	1.86%	$20.26 0.37 | 1.86%	19.96	0.37	1.63m	20.32	19.90	19.89	21.08	13.10							
stocksmart	dei	.0 %	$20.475	16.82	0	115,363	21.01	20.45										
stocktwits	dei	1.86%	20.26		+0.37													
streetinsider-com	dei	1.86%	20.26	$19.96	+0.37	1,631,812	$20.32	$19.90	$19.89	$21.08	$13.10						$-0.15	
thecramerreport	dei		20.26	19.96	+0.37	1631812	20.32	19.90										
thestree	dei	1.86%	$20.26	19.96	0.37	1631812	20.32	19.9	19.89	-21.08	13.1	1.24420383e8		2.459790972e9				
tickerspy	dei	1.86%	$20.26	19.96	+0.37	1,631,812	20.32	19.90	19.89	21.07	13.10		-132.6	2.4b	2.61%	$0.13		
tmx-quotemedia	dei	1.86%	20.260	19.960	0.370	1,631,812	20.320	19.900	19.890	21.075	13.100	124,420,383		2,520,756,960	2.614	0.130 usd	-0.15	
updown	dei	1.86%	$20.26	$19.96	$0.37	1,626,850	$20.32	$19.90	$19.89	$21.08	$13.10	124.42b		$2.47b			-0.15	
wallstreetsurvivor	dei	1.86%	20.26	19.96	0.37	1,631,812	20.32	19.90		21.08	13.10			$2b	2.60%	0.40 -	-0.22	
yahoo-finance	dei	1.86%	20.26	19.96	0.37	1,631,812	20.32	19.90	19.89	21.08	13.10			2.52b	2.60%	0.52	-0.15	
ycharts-com	dei	+1.81%	20.26		+0.36					21.07	13.10			2.52b	2.55%		-0.15	
zacks	dei	(1.86%)	20.26		0.37	vol.  1,631,812	20.32	19.90		21.08	13.10		14.73	2.47 b	2.61	0.52	1.35	
advfn	mil	0.00	106.95		0.0													
barrons	mil																	
bloomberg	mil																	
boston-com	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
bostonmerchant	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
business-insider	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
chron	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
cio-com	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500							
cnn-money	mil																	
easystockalterts	mil	0.00%	106.95	8.66	+0.00	1817332	106.95	106.95	106.95	152.68	26.73		33.53				3.19	
finance-abc7-com	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
finance-abc7chicago-com	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
financial-content	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
fool	mil																	
foxbusiness	mil		$106.95		+0.00	1,728,103			$106.95									
google-finance	mil																	
howthemarketworks	mil																	
hpcwire	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
insidestocks	mil			symbol			exchange											
investorguide	mil		0.00															
marketintellisearch	mil	0.83 %	$9.72	$9.60	0.08	85.70k	$9.80	$9.58	$9.64						%			
marketwatch	mil	-0.56%	z?5.37	open: 5.40	-0.03	320,585	z?5.45	z?5.31	z?5.40	z?6.08	z?4.28		18.14	z?6.31b	1.86%	0.10	0.30	
minyanville	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
msn-money	mil																	
paidcontent	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
pc-quote	mil	0.00%				0						0		0				
personal-wealth-biz	mil					0												
raymond-james	mil																	
renewable-energy-world	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
screamingmedia	mil	-0.56%	z?	open: 5.40	-0.03	320,585	z?5.45	z?5.31	z?5.40	z?6.08	z?4.24		18.14	z?6.31b	1.86%	0.10	0.30	
scroli	mil	%	mil			0												
simple-stock-quotes	mil		last trade: 0.00		change: 0.000													
smartmoney	mil																	
stocknod	mil	0.00%	0.7000 eur		+0.00	0	0.7000	0.7000	0.7000	1.210	0.6500	2,446,649						
stockpickr	mil	0.00%	$106.95 0.00 | 0.00%	106.97	0.00	1.73m	106.98	106.95	106.95	106.99	26.73							
stocksmart	mil	%	$106.95	106.96		1,218,200	106.98	106.95										
stocktwits	mil	0.06%	107.01		+0.06													
streetinsider-com	mil	-0%	106.95	$8.66		1,817,332	$106.95	$106.95	$106.95	$152.68	$26.73		33.53				$3.19	
thecramerreport	mil		0.00															
thestree	mil	0.0%	$106.95	106.97	0.0	1728103	106.98	106.95	106.95	-106.99	26.73	5.6234916e7		6.014324266e9				
tickerspy	mil	0.00%	$0.00	0.00	0.00		0.00	0.00	0.00	106.99	26.73		33.5		0.00%	$0.00		
tmx-quotemedia	mil	0.00%	106.950		0.00	0			106.950	106.990	106.610	56,234,916	33.40	6,014,324,266			3.19	
wallstreetsurvivor	mil	-			-		- -											
ycharts-com	mil																	
zacks	mil																	
advfn	logm	-2.77	37.5	38.36	-1.07	538705	38.78	36.94										
barchart	logm	-2.77%	37.50	38.36	-1.07	545,933	38.78	36.94	38.57	49.50	25.06		60.95	$897.38 m			+0.74	
barrons	logm	2.77%	37.50	38.36	-1.07	537,905	38.78	36.94				24.84 million		$908.92 million	logm has not issued dividends in more than 1 year.			
bloomberg	logm	-2.774%	37.500	38.360	-1.070	538,705	38.780	36.940		49.50	24.82	24.052mil	60.484	901.950mil			0.620	
boston-com	logm	-2.774%	37.50 usd	38.36	-1.070	538,705	38.78	36.94	38.57	49.50	24.82	24,052,007						
bostonmerchant	logm	-2.774%	37.50 usd	38.36	-1.070	538,705	38.78	36.94	38.57	49.50	24.82	24,052,007						
business-insider	logm	-2.774%	37.50 usd	38.36	-1.070	538,705	38.78	36.94	38.57	49.50	24.82	24,052,007						
chron	logm	-2.774%	37.50 usd	38.36	-1.070	538,705	38.78	36.94	38.57	49.50	24.82	24,052,007						
cio-com	logm	-2.77%	37.50 usd	38.36	-1.070	538,705	38.78	36.94	38.57	49.50	24.82	24,052,007	50.68	902m				
cnn-money	logm	-2.77%	37.50	38.36	-1.07	537,905	38.78	36.94	38.57				50.7	$902.0m				
easystockalterts	logm	-2.79%	37.50	38.36	-1.07	538705	38.78	36.94	38.57	49.50	24.82		50.68				0.74	
eresearch-fidelity-com	logm	-2.77%	37.5000	38.3600	-1.0700	538,705	38.7800	36.9400	38.5700	49.5000	24.8200	24,052,000	52.12	$927.69m				
finance-abc7-com	logm	-2.774%	37.50 usd	38.36	-1.070	538,705	38.78	36.94	38.57	49.50	24.82	24,052,007						
finance-abc7chicago-com	logm	-2.774%	37.50 usd	38.36	-1.070	538,705	38.78	36.94	38.57	49.50	24.82	24,052,007						
financial-content	logm	-2.774%	37.50 usd	38.36	-1.070	538,705	38.78	36.94	38.57	49.50	24.82	24,052,007						
finapps-forbes-com	logm	-2.8%	$37.50	38.36	-1.07	538,705	38.78	36.94	38.57	49.50	24.82	24 mil	50.7	902 mil	0.0	0.00	0.74	
finviz	logm	-2.77%	37.50			537,905			38.57	-24.24%	51.09%	24.05m	50.68	901.88m			0.74	
fool	logm	-2.77%	$37.50	$38.36	-1.07	534,371	$38.78	$36.94	$38.57	$49.50	$24.82		51.10	$901.95m				
foxbusiness	logm		$37.50		-1.07	538,705			$38.57									
google-finance	logm	(-2.77%)	37.50	38.36	-1.07	538,705.00	38.78	36.94		49.50	24.82	24.05m	50.87	901.95m			0.74	
howthemarketworks	logm	-2.774%	37.5	38.36	-1.07	534,611	38.78	36.94	38.57									
hpcwire	logm	-2.774%	37.50 usd	38.36	-1.070	538,705	38.78	36.94	38.57	49.50	24.82	24,052,007						
insidestocks	logm	-2.77%	37.50	38.36	-1.07	538705	38.78	36.94					price earnings ratio: 44.12					
investopedia	logm	-2.77 %	$37.50	38.36	-1.07				38.57									
investorguide	logm	-2.77%	37.50	38.36	-1.07		38.78	36.94		49.50	25.06		51.91	902.0m			0.743	
marketintellisearch	logm	-2.77 %	$37.50	$38.36	-1.07	530.20k	$38.78	$36.94	$38.57			24.05m	52.12	0.93b	0.0 %		0.74	
marketwatch	logm	-2.77%	$37.50	open: 38.36	-1.07	4,534	$38.78	$36.94	$38.57	$49.50	$25.06		49.04	$908.93m			0.76	
minyanville	logm	-2.774%	37.50 usd	38.36	-1.070	538,705	38.78	36.94	38.57	49.50	24.82	24,052,007						
msn-money	logm	-2.77%	37.50	38.36	-1.07	538,705	38.78	36.94	38.57	49.50	24.82	24.05 mil	-14.53	927.69 mil			0.74	
nasdaq-com	logm	2.77%	$ 37.50	$ 38.36	1.07	538,705	$ 38.78	$ 36.94	$ 38.57	$ 49.50	$ 24.82	24,052,000	50.68	$ 901,950,000			$ 0.74	
optimum	logm	-2.77%	37.50 ( 4:30 pm edt)	38.36	-1.07	538,705	38.78	36.94	38.57	49.50	24.82	24.05m	50.7	902.0m			0.74	
paidcontent	logm	-2.774%	37.50 usd	38.36	-1.070	538,705	38.78	36.94	38.57	49.50	24.82	24,052,007						
pc-quote	logm	-2.77%	37.5	38.36	-1.07	538,705	38.78	36.94	38.57	49.50	24.82	24,738,283	-14.94961	927,686,000				
personal-wealth-biz	logm	-2.77%	37.50	38.36	-1.07	538,705	38.78	36.94	38.57	49.50	25.06		51.91			0.00	0.743	
predictwallstreet	logm	-2.77%	37.50		-1.07	538,705												
raymond-james	logm	-2.77	37.50	38.36	-1.07	538,705	38.78	36.94	37.50	49.50	24.82		47.47				0.79	
renewable-energy-world	logm	-2.774%	37.50 usd	38.36	-1.070	538,705	38.78	36.94	38.57	49.50	24.82	24,052,007						
screamingmedia	logm	-2.77%	$	open: 38.36	-1.07	4,534	$38.78	$36.94	$38.57	$49.50	$25.06		49.04	$908.93m			0.76	
scroli	logm	%	logm			0												
simple-stock-quotes	logm	-2.77%	last trade: 37.50		change: -1.070								p/e ratio: 51.91					
smartmoney	logm	(-2.77%)	37.50	$38.36	-1.07	538,705	$38.78	$36.94	$38.57	$49.50	$24.82			927,700	0.00%	$0.00		
stocknod	logm	-2.774%	37.50 usd	38.36	-1.070	538,705	38.78	36.94	38.57	49.50	24.82	24,052,007						
stockpickr	logm	-2.77%	$37.50 -1.07 | -2.77%	38.36	-1.07	537.91k	38.78	36.94	38.57	49.50	24.82							
stocksmart	logm	.0 %	$42.53	45.23	0	31,489	44.01	42.49										
stocktwits	logm	-2.90%	37.45		-1.12													
streetinsider-com	logm	2.77%	37.50	$38.36	-1.07	538,705	$38.78	$36.94	$38.57	$49.50	$24.82		50.68				$0.74	
thecramerreport	logm		37.50	38.36	-1.07	538705	38.78	36.94										
thestree	logm	-2.77%	$37.5	38.36	-1.07	537905	38.78	36.94	38.57	-49.5	24.82	2.4052007e7		9.08925345e8				
tickerspy	logm	-2.77%	$37.50	38.36	-1.07	538,705	38.78	36.94	38.57	49.50	24.82		-14.9	926.5m	0.00%	$0.00		
tmx-quotemedia	logm	-2.77%	37.500	38.360	-1.070	538,705	38.780	36.940	38.570	49.500	25.060	24,052,007	52.10	901,950,263			0.74	
updown	logm	-2.77%	$37.50	$38.36	-$1.07	533,588	$38.78	$36.94	$38.57	$49.50	$24.82	24.05b	49.68	$928m			0.78	
wallstreetsurvivor	logm	-2.77%	37.50	38.36	-1.07	534,611	38.78	36.94		49.50	24.82		52.10	$928m			0.85	
yahoo-finance	logm	2.77%	37.50	38.36	1.07	538,705	38.78	36.94	38.57	49.50	24.82		50.47	901.95m			0.74	
ycharts-com	logm	-2.90%	37.45		-1.12					49.50	24.82		50.61	896.18m	0.00%		0.74	
zacks	logm	(-2.77%)	37.50		-1.07	vol.  538,705	38.78	36.94		49.50	24.82		62.21	927.69 m	0.00	0.00	.62	
advfn	umbf	2.29	42.84	41.99	0.96	166779	42.92	41.84										
barchart	umbf	+2.29%	42.84	41.99	+0.96	186,984	42.92	41.84	41.88	43.93	31.14		17.61	$1.74 b	1.87%	$0.78	+2.37	
barrons	umbf	2.29%	42.84	41.99	+0.96	165,401	42.92	41.84				40.07 million		$1.69 billion	1.82%	$0.2		
bloomberg	umbf	2.292%	42.840	41.990	0.960	166,779	42.920	41.840		44.35	31.77	40.517mil	18.076	1,735.730mil	1.797	0.195 regular cash	2.370	
boston-com	umbf	+2.292%	42.84 usd	41.99	+0.9600	166,779	42.92	41.84	41.88	44.35	31.77	40,516,582						
bostonmerchant	umbf	+2.292%	42.84 usd	41.99	+0.9600	166,779	42.92	41.84	41.88	44.35	31.77	40,516,582						
business-insider	umbf	+2.292%	42.84 usd	41.99	+0.9600	166,779	42.92	41.84	41.88	44.35	31.77	40,516,582						
chron	umbf	+2.292%	42.84 usd	41.99	+0.9600	165,521	42.92	41.84	41.88	44.35	31.77	40,516,582						
cio-com	umbf	+2.29%	42.84 usd	41.99	+0.9600	165,521	42.92	41.84	41.88	44.35	31.77	40,516,582	18.00	2b	1.9	0.78		
cnn-money	umbf	+2.29%	42.84	41.99	+0.96	165,401	42.92	41.84	41.88				18.0	$1.7b	1.82%			
easystockalterts	umbf	2.29%	42.84	41.99	+0.96	165521	42.92	41.84	41.88	44.35	31.77		18.00				2.38	
eresearch-fidelity-com	umbf	2.29%	42.8400	41.9900	0.9600	165,521	42.9200	41.8400	41.8800	44.3500	31.7700	40,517,000	17.67	$1.70b	1.86%	$0.195000		
finance-abc7-com	umbf	+2.292%	42.84 usd	41.99	+0.9600	165,521	42.92	41.84	41.88	44.35	31.77	40,516,582						
finance-abc7chicago-com	umbf	+2.292%	42.84 usd	41.99	+0.9600	165,521	42.92	41.84	41.88	44.35	31.77	40,516,582						
financial-content	umbf	+2.292%	42.84 usd	41.99	+0.9600	165,521	42.92	41.84	41.88	44.35	31.77	40,516,582						
finapps-forbes-com	umbf	2.3%	$42.84	41.99	0.96	165,521	42.92	41.84	41.88	44.35	31.77	41 mil	18.1	2 bil	1.8	0.78	2.37	
finviz	umbf	2.29%	42.84			165,521			41.88	-2.48%	37.58%	40.52m	18.00	1.74b		0.78	2.38	
fool	umbf	+2.29%	$42.84	$41.99	0.96	165,401	$42.92	$41.84	$41.88	$44.35	$31.77		17.50	$1.74b	2.00%	0.78		
foxbusiness	umbf		$42.84		+0.96	166,779			$41.88									
google-finance	umbf	(2.29%)	42.84	41.99	+0.96	165,521.00	42.92	41.84		44.35	31.77	40.52m	17.98	1.74b	1.82	0.19	2.38	
howthemarketworks	umbf	2.292%	42.84	41.99	0.96	165,521	42.92	41.84	41.88									
hpcwire	umbf	+2.292%	42.84 usd	41.99	+0.9600	165,521	42.92	41.84	41.88	44.35	31.77	40,516,582						
insidestocks	umbf	+2.29%	42.84	41.99	+0.96	166779	42.92	41.84										
investopedia	umbf	+2.29 %	$42.84	41.99	+0.96				41.88									
investorguide	umbf	+2.29%	42.84	41.99	+0.96		42.92	41.84		44.35	31.77		17.67	1.736b			2.37	
marketintellisearch	umbf	2.29 %	$42.84	$41.99	0.96	181.00k	$42.92	$41.99	$41.88			40.52m	17.60	1.70b	1.86 %		2.38	
marketwatch	umbf	+2.29%	$42.84	open: 41.99	+0.96	7,182	$42.92	$41.84	$41.88	$44.35	$31.77		17.94	$1.69b	1.82%	0.20	2.39	
minyanville	umbf	+2.292%	42.84 usd	41.99	+0.9600	165,521	42.92	41.84	41.88	44.35	31.77	40,516,582						
msn-money	umbf	+2.29%	42.84	41.99	+0.96	165,521	42.92	41.84	41.88	44.35	31.77	40.52 mil	18.08	1.7 bil	1.86%	0.78	2.38	
nasdaq-com	umbf	2.29%	$ 42.84	$ 41.99	0.96	165,521	$ 42.92	$ 41.84	$ 41.88	$ 44.35	$ 31.77	40,517,000	18.08	$ 1,735,748,280	1.86 %	$0.780000	$ 2.37	
optimum	umbf	+2.29%	42.84 ( 4:30 pm edt)	41.99	+0.96	165,521	42.92	41.84	41.88	44.35	31.77	40.52m	18.0	1.7b	1.82	0.78	2.38	
paidcontent	umbf	+2.292%	42.84 usd	41.99	+0.9600	165,521	42.92	41.84	41.88	44.35	31.77	40,516,582						
pc-quote	umbf	2.29%	42.84	41.99	0.96	166,779	42.92	41.84	41.88	44.35	31.77	39,609,057	17.67089	1,696,852,000		0.195		
personal-wealth-biz	umbf	+2.29%	42.84	41.99		166,779	42.92	41.84	41.88	44.35	31.77		17.67		1.84	0.77	2.37	
predictwallstreet	umbf	+2.29%	42.84		+0.96	165,521												
raymond-james	umbf	2.29	42.84	41.99	0.96	165,521	42.92	41.84	42.84	44.35	31.77		17.93				2.39	
renewable-energy-world	umbf	+2.292%	42.84 usd	41.99	+0.9600	165,521	42.92	41.84	41.88	44.35	31.77	40,516,582						
screamingmedia	umbf	+2.29%	$	open: 41.99	+0.96	7,182	$42.92	$41.84	$41.88	$44.35	$31.77		17.94	$1.69b	1.82%	0.20	2.39	
scroli	umbf	%	umbf			0												
simple-stock-quotes	umbf	+2.29%	last trade: 42.84		change: 0.960								p/e ratio: 17.67					
smartmoney	umbf	(2.29%)	42.84	$41.99	0.96	166,779	$42.92	$41.84	$41.88	$44.35	$31.77			1,696,800	1.86%	$0.20		
stocknod	umbf	+2.292%	42.84 usd	41.99	+0.9600	166,779	42.92	41.84	41.88	44.35	31.77	40,516,582						
stockpickr	umbf	2.29%	$42.84 0.96 | 2.29%	41.99	0.96	165.40k	42.92	41.84	41.88	44.35	31.77							
stocksmart	umbf	.0 %	$41.91	41.79	0	31,338	42.45	41.8										
stocktwits	umbf	2.29%	42.84		+0.96													
streetinsider-com	umbf	2.29%	42.84	$41.99	+0.96	165,521	$42.92	$41.84	$41.88	$44.35	$31.77		18.00				$2.38	
thecramerreport	umbf		42.84	41.99	+0.96	165521	42.92	41.84										
thestree	umbf	2.29%	$42.84	41.99	0.96	165401	42.92	41.84	41.88	-44.35	31.77	4.0516582e7		1.691162133e9				
tickerspy	umbf	2.29%	$42.84	41.99	+0.96	165,521	42.92	41.84	41.88	44.35	31.77		17.7	1.6b	1.86%	$0.20		
tmx-quotemedia	umbf	2.29%	42.840	41.990	0.960	166,779	42.920	41.840	41.880	44.350	31.770	40,516,582	17.60	1,735,730,373	1.862	0.195 usd	2.38	
updown	umbf	2.29%	$42.84	$41.99	$0.96	157,712	$42.92	$41.84	$41.88	$44.35	$31.77	40.51b	17.54	$1.69b			2.39	
wallstreetsurvivor	umbf	2.29%	42.84	41.99	0.96	165,521	42.92	41.84		44.35	31.77		17.60	$2b	1.90%	0.75 -	2.26	
yahoo-finance	umbf	2.29%	42.84	41.99	0.96	165,521	42.92	41.84	41.88	44.35	31.77		18.08	1.74b	1.90%	0.78	2.37	
ycharts-com	umbf	+2.29%	42.84		+0.96					44.35	31.77		18.08	1.74b	1.86%		2.37	
zacks	umbf	(2.29%)	42.84		0.96	vol.  165,521	42.92	41.84		44.35	31.77		17.67	1.70 b	1.86	0.78	2.37	
advfn	iivi	1.21	25.91	25.7	0.31	242303	25.99	25.34										
barchart	iivi	+1.21%	25.91	25.70	+0.31	260,769	25.99	25.34	25.60	29.96	14.53		21.02	$807.10 m			+2.42	
barrons	iivi	1.21%	25.91	25.70	+0.31	240,090	25.99	25.34				61.50 million		$1.59 billion	iivi has not issued dividends in more than 1 year.			
bloomberg	iivi	1.211%	25.910	25.700	0.310	242,303	25.990	25.340		29.96	14.28	62.497mil	21.502	1,619.291mil		0.002 rights redemption	1.205	
boston-com	iivi	+1.211%	25.91 usd	25.70	+0.3100	242,303	25.99	25.34	25.60	59.92	24.35	31,248,379						
bostonmerchant	iivi	+1.211%	25.91 usd	25.70	+0.3100	242,303	25.99	25.34	25.60	59.92	24.35	31,248,379						
business-insider	iivi	+1.211%	25.91 usd	25.70	+0.3100	242,303	25.99	25.34	25.60	59.92	24.35	31,248,379						
chron	iivi	+1.211%	25.91 usd	25.70	+0.3100	240,270	25.99	25.34	25.60	59.92	24.35	31,248,379						
cio-com	iivi	+1.21%	25.91 usd	25.70	+0.3100	240,270	25.99	25.34	25.60	59.92	24.35	31,248,379	21.41	810m				
cnn-money	iivi	+1.21%	25.91	25.70	+0.31	240,090	25.99	25.34	25.60				21.4	$809.6m				
easystockalterts	iivi	1.21%	25.91	25.70	+0.31	240270	25.99	25.34	25.60	59.92	24.35		43.18				0.60	
eresearch-fidelity-com	iivi	1.21%	25.9100	25.7000	0.3100	240,270	25.9900	25.3400	25.6000	29.9600	14.2800	62,497,000	21.24	$1.60b				
finance-abc7-com	iivi	+1.211%	25.91 usd	25.70	+0.3100	240,270	25.99	25.34	25.60	59.92	24.35	31,248,379						
finance-abc7chicago-com	iivi	+1.211%	25.91 usd	25.70	+0.3100	240,270	25.99	25.34	25.60	59.92	24.35	31,248,379						
financial-content	iivi	+1.211%	25.91 usd	25.70	+0.3100	240,270	25.99	25.34	25.60	59.92	24.35	31,248,379						
finapps-forbes-com	iivi	1.2%	$25.91	25.70	0.31	240,270	25.99	25.34	25.60	29.96	14.28	62 mil	21.5	2 bil	0.0	0.00	1.21	
finviz	iivi	1.21%	25.91			240,270			25.60	-13.50%	81.38%	31.25m	10.75	809.69m			2.41	
fool	iivi	+1.21%	$25.91	$25.70	0.31	240,090	$25.99	$25.34	$25.60	$29.96	$14.28		21.10	$1.62b				
foxbusiness	iivi		$25.91		+0.31	242,303			$25.60									
google-finance	iivi	(1.21%)	25.91	25.70	+0.31	240,270.00	25.99	25.34		29.96	14.28	62.50m	21.52	1.62b			1.20	
howthemarketworks	iivi	1.211%	25.91	25.7	0.31	232,594	25.99	25.34	25.6									
hpcwire	iivi	+1.211%	25.91 usd	25.70	+0.3100	242,303	25.99	25.34	25.60	59.92	24.35	31,248,379						
insidestocks	iivi	+1.21%	25.91	25.70	+0.31	242303	25.99	25.34					price earnings ratio: 21.50					
investopedia	iivi	+1.21 %	$25.91	25.70	+0.31				25.60									
investorguide	iivi	+1.21%	25.91	25.55	+0.31		25.99	25.34		29.96	14.28		21.33	1.619b			1.20	
marketintellisearch	iivi	1.21 %	$25.91	$25.55	0.31	230.00k	$25.99	$25.34	$25.60			31.25m	10.62	0.80b	0.0 %		2.41	
marketwatch	iivi	+1.21%	$25.91	open: 25.70	+0.31	16,530	$25.99	$25.34	$25.60	$29.96	$14.54		21.71	$1.59b			1.19	
minyanville	iivi	+1.211%	25.91 usd	25.70	+0.3100	240,270	25.99	25.34	25.60	59.92	24.35	31,248,379						
msn-money	iivi	+1.21%	25.91	25.70	+0.31	240,270	25.99	25.34	25.60	29.96	14.28	62.50 mil	21.50	1.6 bil			1.20	
nasdaq-com	iivi	1.21%	$ 25.91	$ 25.70	0.31	240,270	$ 25.99	$ 25.34	$ 25.60	$ 29.96	$ 14.28	62,497,000	21.41	$ 1,619,297,270			$ 1.21	
optimum	iivi	+1.21%	25.91 ( 4:30 pm edt)	25.70	+0.31	240,270	25.99	25.34	25.60	59.92	24.35	31.25m	21.4	809.6m			1.21	
paidcontent	iivi	+1.211%	25.91 usd	25.70	+0.3100	240,270	25.99	25.34	25.60	59.92	24.35	31,248,379						
pc-quote	iivi	1.21%	25.91	25.7	0.31	242,303	25.99	25.34	25.6	29.96	14.28	61,748,267	21.33333	1,599,898,000				
personal-wealth-biz	iivi	+1.21%	25.91	25.55		242,303	25.99	25.34	25.60	29.96	14.28		21.33			0.00	1.20	
predictwallstreet	iivi	+1.21%	25.91		+0.31	240,270												
raymond-james	iivi	1.21	25.91	25.70	0.31	240,270	25.99	25.34	25.91	29.96	14.28		10.49				2.47	
renewable-energy-world	iivi	+1.211%	25.91 usd	25.70	+0.3100	240,270	25.99	25.34	25.60	59.92	24.35	31,248,379						
screamingmedia	iivi	+1.21%	$	open: 25.70	+0.31	16,530	$25.99	$25.34	$25.60	$29.96	$14.54		21.71	$1.59b			1.19	
scroli	iivi	%	iivi			0												
simple-stock-quotes	iivi	+1.21%	last trade: 25.91		change: 0.310								p/e ratio: 21.33					
smartmoney	iivi	(1.21%)	25.91	$25.70	0.31	242,303	$25.99	$25.34	$25.60	$29.96	$14.28			800,000	0.00%	$0.00		
stocknod	iivi	+1.211%	25.91 usd	25.70	+0.3100	242,303	25.99	25.34	25.60	59.92	24.35	31,248,379						
stockpickr	iivi	1.21%	$25.91 0.31 | 1.21%	25.70	0.31	240.09k	25.99	25.34	25.60	29.96	14.28							
stocksmart	iivi	.0 %	$54.75	47.05	0	32,650	56.43	54.63										
stocktwits	iivi	1.17%	25.90		+0.30													
streetinsider-com	iivi	1.21%	25.91	$25.70	+0.31	240,270	$25.99	$25.34	$25.60	$59.92	$24.35		43.18				$0.60	
thecramerreport	iivi		25.91	25.55	+0.31	240270	25.99	25.34										
thestree	iivi	1.21%	$25.91	25.7	0.31	240090	25.99	25.34	25.6	-29.96	14.28	6.2496758e7		7.94958762e8				
tickerspy	iivi	1.21%	$25.91	25.70	+0.31	240,270	25.99	25.34	25.60	29.96	14.28		21.3	1.5b	0.00%	$0.00		
tmx-quotemedia	iivi	1.21%	25.910	25.700	0.310	242,303	25.990	25.340	25.600	25.910	7.140	62,496,758	21.20	1,619,291,000			1.21	
updown	iivi	1.21%	$25.91	$25.70	$0.31	222,915	$25.99	$25.34	$25.60	$29.96	$14.28		20.70	$1.60b				
wallstreetsurvivor	iivi	1.21%	25.91	25.70	0.31	232,594	25.99	25.34		29.96	14.28		21.20	$800m			0.63	
yahoo-finance	iivi	1.21%	25.91	25.55	0.31	240,270	25.99	25.34	25.60	29.96	14.28		21.59	1.62b			1.20	
ycharts-com	iivi	+1.17%	25.90		+0.30					29.96	14.28		2.69	806.78m	0.00%		9.64	
zacks	iivi	(1.21%)	25.91		0.31	vol.  240,270	25.99	25.34		29.96	14.28		21.16	1.60 b	0.00	0.00	1.21	
advfn	dfz	1.42	11.44	11.34	0.16	8782	11.51	11.34										
barchart	dfz	+1.42%	11.44	11.34	+0.16	11,947	11.51	11.34	11.28	13.27	9.35		16.31	$126.30 m	2.52%	$0.28	+0.60	
barrons	dfz	1.42%	11.44	11.34	+0.16	8,782	11.51	11.34				11.04 million		$122.50 million	2.45%	$0.07		
bloomberg	dfz	1.418%	11.440	11.340	0.160	8,782	11.510	11.340		13.35	9.48	11.046mil	17.600	126.367mil	2.448	0.070 regular cash	0.650	
boston-com	dfz	+1.418%	11.44 usd	11.34	+0.1600	8,782	11.51	11.34	11.28	13.35	9.480	11,046,071						
bostonmerchant	dfz	+1.418%	11.44 usd	11.34	+0.1600	8,782	11.51	11.34	11.28	13.35	9.480	11,046,071						
business-insider	dfz	+1.418%	11.44 usd	11.34	+0.1600	8,782	11.51	11.34	11.28	13.35	9.480	11,046,071						
chron	dfz	+1.418%	11.44 usd	11.34	+0.1600	8,782	11.51	11.34	11.28	13.35	9.480	11,046,071						
cio-com	dfz	+1.42%	11.44 usd	11.34	+0.1600	8,782	11.51	11.34	11.28	13.35	9.480	11,046,071	19.07	126m	2.4	0.28		
cnn-money	dfz	+1.42%	11.44	11.34	+0.16	8,444	11.51	11.34	11.28				19.1	$126.4m	2.45%			
easystockalterts	dfz	1.41%	11.44	11.34	+0.16	8782	11.51	11.34	11.28	13.35	9.48		19.07				0.60	
eresearch-fidelity-com	dfz	1.42%	11.4400	11.3400	0.1600	8,782	11.5100	11.3400	11.2800	13.3500	9.4800	11,046,000	18.80	$124.60m	2.48%	$0.070000		
finance-abc7-com	dfz	+1.418%	11.44 usd	11.34	+0.1600	8,782	11.51	11.34	11.28	13.35	9.480	11,046,071						
finance-abc7chicago-com	dfz	+1.418%	11.44 usd	11.34	+0.1600	8,782	11.51	11.34	11.28	13.35	9.480	11,046,071						
financial-content	dfz	+1.418%	11.44 usd	11.34	+0.1600	8,782	11.51	11.34	11.28	13.35	9.480	11,046,071						
finapps-forbes-com	dfz	1.4%	$11.44	11.34	0.16	8,782	11.51	11.34	11.28	13.35	9.48	11 mil		126 mil	2.4	0.28		
finviz	dfz	1.42%	11.44			8,444			11.28	-13.78%	22.42%	11.05m	19.07	126.41m		0.28	0.60	
fool	dfz	+1.42%	$11.44	$11.34	0.16	8,444	$11.51	$11.34	$11.28	$13.35	$9.48		18.50	$126.37m		0.28		
foxbusiness	dfz		$11.44		+0.16	8,782			$11.28									
google-finance	dfz	(1.42%)	11.44	11.34	+0.16	8,782.00	11.51	11.34		13.35	9.48	11.05m	19.06	126.37m	2.45	0.07	0.60	
howthemarketworks	dfz	1.418%	11.44	11.34	0.16	7,032	11.51	11.34	11.28									
hpcwire	dfz	+1.418%	11.44 usd	11.34	+0.1600	8,782	11.51	11.34	11.28	13.35	9.480	11,046,071						
insidestocks	dfz	+1.42%	11.44	11.34	+0.16	8782	11.51	11.34										
investopedia	dfz	+1.42 %	$11.44	11.34	+0.16				11.28									
investorguide	dfz	+1.42%	11.44	11.34	+0.16		11.51	11.34		13.35	9.48		18.64	126.4m			0.605	
marketintellisearch	dfz	1.42 %	$11.44	$11.34	0.16	1.80k	$11.51	$11.34	$11.28			11.05m	18.80	0.12b	2.48 %		0.60	
marketwatch	dfz	+1.42%	$11.44	open: 11.34	+0.16	1,450	$11.51	$11.34	$11.28	$13.35	$9.48		18.87	$122.50m	2.45%	0.07	0.61	
minyanville	dfz	+1.418%	11.44 usd	11.34	+0.1600	8,782	11.51	11.34	11.28	13.35	9.480	11,046,071						
msn-money	dfz	+1.42%	11.44	11.34	+0.16	8,782	11.51	11.34	11.28	13.35	9.48	11.05 mil	19.07	124.6 mil	2.48%	0.28	0.60	
nasdaq-com	dfz	1.42%	$ 11.44	$ 11.34	0.16	8,782	$ 11.51	$ 11.34	$ 11.28	$ 13.35	$ 9.48	11,046,000	19.07	$ 126,366,240	2.48 %	$0.280000	$ 0.60	
optimum	dfz	+1.42%	11.44 ( 4:30 pm edt)	11.34	+0.16	8,782	11.51	11.34	11.28	13.35	9.48	11.05m	19.1	126.4m	2.45	0.28	0.60	
paidcontent	dfz	+1.418%	11.44 usd	11.34	+0.1600	8,782	11.51	11.34	11.28	13.35	9.480	11,046,071						
pc-quote	dfz	1.42%	11.44	11.34	0.16	8,782	11.51	11.34	11.28	13.35	9.48	10,891,512	18.8	124,599,000		0.07		
personal-wealth-biz	dfz	+1.42%	11.44	11.34		8,782	11.51	11.34	11.28	13.35	9.48		18.64		2.48	0.28	0.605	
predictwallstreet	dfz	+1.42%	11.44		+0.16	8,782												
raymond-james	dfz	1.42	11.44	11.34	0.16	8,782	11.51	11.34	11.44	13.35	9.48		18.75				0.61	
renewable-energy-world	dfz	+1.418%	11.44 usd	11.34	+0.1600	8,782	11.51	11.34	11.28	13.35	9.480	11,046,071						
screamingmedia	dfz	+1.42%	$	open: 11.34	+0.16	1,450	$11.51	$11.34	$11.28	$13.35	$9.48		18.87	$122.50m	2.45%	0.07	0.61	
scroli	dfz	%	dfz			0												
simple-stock-quotes	dfz	+1.42%	last trade: 11.44		change: 0.160								p/e ratio: 18.64					
smartmoney	dfz	(1.42%)	11.44	$11.34	0.16	8,782	$11.51	$11.34	$11.28	$13.35	$9.48			124,700	2.48%	$0.07		
stocknod	dfz	+1.418%	11.44 usd	11.34	+0.1600	8,782	11.51	11.34	11.28	13.35	9.480	11,046,071						
stockpickr	dfz	1.42%	$11.44 0.16 | 1.42%	11.34	0.16	8.44k	11.51	11.34	11.28	13.35	9.48							
stocksmart	dfz	.0 %	$11.36	11.28	0	2,159	11.69	11.36										
stocktwits	dfz	1.60%	11.46		+0.18													
streetinsider-com	dfz	1.42%	11.44	$11.34	+0.16	8,782	$11.51	$11.34	$11.28	$13.35	$9.48		19.07				$0.60	
thecramerreport	dfz		11.44	11.34	+0.16	8782	11.51	11.34										
thestree	dfz	1.42%	$11.44	11.34	0.16	8444	11.51	11.34	11.28	-13.35	9.48	1.1046071e7		1.22500927e8				
tickerspy	dfz	1.42%	$11.44	11.34	+0.16	8,444	11.51	11.34	11.28	13.35	9.48		18.8	124.7m	2.48%	$0.07		
tmx-quotemedia	dfz	1.42%	11.440	11.340	0.160	8,782	11.510	11.340	11.280	13.350	9.480	11,046,071	18.80	126,367,052	2.448	0.070 usd	0.60	
updown	dfz	1.42%	$11.44	$11.34	$0.16	7,332	$11.51	$11.34	$11.28	$13.35	$9.48		18.50	$125m				
wallstreetsurvivor	dfz	1.42%	11.44	11.34	0.16	7,032	11.51	11.34		13.35	9.48		18.80	$125m	2.50%	0.15 -	0.85	
yahoo-finance	dfz	1.42%	11.44	11.34	0.16	8,782	11.51	11.34	11.28	13.35	9.48		18.91	126.37m	2.50%	0.28	0.61	
ycharts-com	dfz	+1.60%	11.46		+0.18					13.35	9.48		19.10	126.52m	2.46%		0.60	
zacks	dfz	(1.42%)	11.44		0.16	vol.  8,782	11.51	11.34		13.35	9.48		16.59	124.60 m	2.48	0.28	.68	
advfn	bbgi	0.95	4.25	4.11	0.04	5804	4.25	4.02										
barchart	bbgi	+0.95%	4.25	4.11	+0.04	6,304	4.25	4.02	4.21	9.34	3.20		10.00	$96.39 m			+0.40	
barrons	bbgi	0.95%	4.25	4.11	+0.04	5,804	4.25	4.02				22.58 million		$91.07 million	bbgi has not issued dividends in more than 1 year.	$0.05		
bloomberg	bbgi	0.950%	4.250	4.110	0.040	5,804	4.250	4.020		9.34	3.20	6.105mil	10.625	96.384mil			0.400	
boston-com	bbgi	+0.9501%	4.250 usd	4.110	+0.0400	5,804	4.250	4.020	4.210	9.340	3.200	6,104,981						
bostonmerchant	bbgi	+0.9501%	4.250 usd	4.110	+0.0400	5,804	4.250	4.020	4.210	9.340	3.200	6,104,981						
business-insider	bbgi	+0.9501%	4.250 usd	4.110	+0.0400	5,804	4.250	4.020	4.210	9.340	3.200	6,104,981						
chron	bbgi	+0.9501%	4.250 usd	4.110	+0.0400	5,804	4.250	4.020	4.210	9.340	3.200	6,104,981						
cio-com	bbgi	+0.95%	4.250 usd	4.110	+0.0400	5,804	4.250	4.020	4.210	9.340	3.200	6,104,981	10.90	26m				
cnn-money	bbgi	+0.95%today&rsquo;s change	4.25data as of 3:59pm et	4.11	+0.04	5,804	4.25	4.02	4.21				10.9	$25.9m				
easystockalterts	bbgi	0.97%	4.25	4.11	+0.04	5804	4.25	4.02	4.21	9.34	3.20		10.90				0.39	
eresearch-fidelity-com	bbgi	0.95%	4.2500	4.1100	0.0400	5,804	4.2500	4.0200	4.2100	9.3400	3.2000	22,768,000	10.53	$95.85m				
finance-abc7-com	bbgi	+0.9501%	4.250 usd	4.110	+0.0400	5,804	4.250	4.020	4.210	9.340	3.200	6,104,981						
finance-abc7chicago-com	bbgi	+0.9501%	4.250 usd	4.110	+0.0400	5,804	4.250	4.020	4.210	9.340	3.200	6,104,981						
financial-content	bbgi	+0.9501%	4.250 usd	4.110	+0.0400	5,804	4.250	4.020	4.210	9.340	3.200	6,104,981						
finapps-forbes-com	bbgi	0.9%	$4.25	4.11	0.04	5,804	4.25	4.02	4.21	9.34	3.20	6 mil		26 mil	0.0	0.00		
finviz	bbgi	0.95%	4.25			5,804			4.21	-54.50%	32.81%	22.77m	10.63	96.77m			0.40	
fool	bbgi	+0.95%	$4.25	$4.11	0.04	5,804	$4.25	$4.02	$4.21	$9.34	$3.20		10.30	$96.76m	7.60%	0.20		
foxbusiness	bbgi		$4.25		+0.04	5,804			$4.21									
google-finance	bbgi	(0.95%)	4.25	4.11	+0.04	5,804.00	4.25	4.02		9.34	3.20	22.77m	10.65	96.76m			0.40	
howthemarketworks	bbgi	0.95%	4.25	4.11	0.04	5,804	4.25	4.02	4.21									
hpcwire	bbgi	+0.9501%	4.250 usd	4.110	+0.0400	5,804	4.250	4.020	4.210	9.340	3.200	6,104,981						
insidestocks	bbgi	+0.95%	4.25	4.11	+0.04	5804	4.25	4.02										
investopedia	bbgi	+0.95 %	$4.25	4.11	+0.04				4.21									
investorguide	bbgi	+0.95%	4.25	4.11	+0.04		4.25	4.02		9.34	3.20		10.52	96.8m			0.40	
marketintellisearch	bbgi	0.48 %	$4.23	$4.11	0.02	5.80k	$4.25	$4.02	$4.21			22.77m	10.53	0.10b	0.0 %		0.40	
marketwatch	bbgi	-2.38%	$4.11	open: 4.11	-0.10	5,804	$4.25	$4.02	$4.21	$9.34	$3.20		10.66	$91.07m			0.40	
minyanville	bbgi	+0.9501%	4.250 usd	4.110	+0.0400	5,804	4.250	4.020	4.210	9.340	3.200	6,104,981						
msn-money	bbgi	+0.95%	4.25	4.11	+0.04	5,804	4.25	4.02	4.21	9.34	3.20	22.77 mil	10.37	95.85 mil			0.40	
nasdaq-com	bbgi	0.95%	$ 4.25	$ 4.11	0.04	5,804	$ 4.25	$ 4.02	$ 4.21	$ 9.34	$ 3.20	6,105,000	10.63	$ 25,946,250	4.75 %	$0.200000	$ 0.40	
optimum	bbgi	+0.95%	4.25 ( 4:30 pm edt)	4.11	+0.04	5,804	4.25	4.02	4.21	9.34	3.20	6.10m	10.9	25.9m	4.71	0.20	0.39	
paidcontent	bbgi	+0.9501%	4.250 usd	4.110	+0.0400	5,804	4.250	4.020	4.210	9.340	3.200	6,104,981						
pc-quote	bbgi	0.95%	4.25	4.11	0.04	5,804	4.25	4.02	4.21	9.34	3.20	6,047,553	10.26829	25,702,000		0.05		
personal-wealth-biz	bbgi	+0.95%	4.25	4.11		5,804	4.25	4.02	4.21	9.34	3.20		10.52			0.00	0.40	
predictwallstreet	bbgi	+0.95%	4.25		+0.04	5,804												
raymond-james	bbgi	0.95	4.25	4.11	0.04	5,804	4.25	4.02	4.25	9.34	3.20		10.63				0.40	
renewable-energy-world	bbgi	+0.9501%	4.250 usd	4.110	+0.0400	5,804	4.250	4.020	4.210	9.340	3.200	6,104,981						
screamingmedia	bbgi	-2.38%	$	open: 4.11	-0.10	5,804	$4.25	$4.02	$4.21	$9.34	$3.20		10.66	$91.07m			0.40	
scroli	bbgi	%	bbgi			0												
simple-stock-quotes	bbgi	+0.95%	last trade: 4.25		change: 0.040								p/e ratio: 10.52					
smartmoney	bbgi	(0.95%)	4.25	$4.11	0.04	5,804	$4.25	$4.02	$4.21	$9.34	$3.20			25,700	0.00%	$0.05		
stocknod	bbgi	+0.9501%	4.250 usd	4.110	+0.0400	5,804	4.250	4.020	4.210	9.340	3.200	6,104,981						
stockpickr	bbgi	0.95%	$4.25 0.04 | 0.95%	4.11	0.04	5.80k	4.25	4.02	4.21	9.34	3.20							
stocksmart	bbgi	.0 %	$4.69	5.82	0	365	4.77	4.68										
stocktwits	bbgi	1.19%	4.26		+0.05													
streetinsider-com	bbgi	0.95%	4.25	$4.11	+0.04	5,804	$4.25	$4.02	$4.21	$9.34	$3.20		10.90				$0.39	
thecramerreport	bbgi		4.25	4.11	+0.04	5804	4.25	4.02										
thestree	bbgi	0.95%	$4.25	4.11	0.04	5804	4.25	4.02	4.21	-9.34	3.2	2.2767724e7		2.4419924e7				
tickerspy	bbgi	0.95%	$4.25	4.11	+0.04	5,804	4.25	4.02	4.21	9.34	3.20		10.3	95.8m	0.00%	$0.05		
tmx-quotemedia	bbgi	0.95%	4.250	4.110	0.040	5,804	4.250	4.020	4.210	9.340	3.200	22,767,724	10.80	96,762,827			0.39	
updown	bbgi	0.95%	$4.25	$4.11	$0.04	5,804	$4.25	$4.02	$4.21	$9.34	$3.20	22.76b	10.53	$96m			0.40	
wallstreetsurvivor	bbgi	0.95%	4.25	4.11	0.04	5,804	4.25	4.02		9.34	3.20		10.80	$26m			0.35	
yahoo-finance	bbgi	0.95%	4.25	4.11	0.04	5,804	4.25	4.02	4.21	9.34	3.20		10.62	96.76m			0.40	
ycharts-com	bbgi	+1.19%	4.26		+0.05					9.34	3.20		10.65	96.62m	0.00%		0.40	
zacks	bbgi	(0.95%)	4.25		0.04	vol.  5,804	4.25	4.02		9.34	3.20		10.52	95.48 m	0.00	0.00	.4	
advfn	ccbg	0.10	10.27	10.27	0.01	42933	10.45	10.23										
barchart	ccbg	+0.10%	10.27	10.27	+0.01	42,933	10.45	10.23	10.26	13.94	9.85		39.35	$175.82 m	3.91%	$0.40	+0.26	
barrons	ccbg	0.10%	10.27	10.27	+0.01	41,320	10.45	10.23				17.08 million		$175.21 million	3.89%	$0.1		
bloomberg	ccbg	0.097%	10.270	10.270	0.010	42,933	10.450	10.230		14.25	9.94	17.127mil	79.000	175.897mil	3.887	0.100 regular cash	0.130	
boston-com	ccbg	+0.0975%	10.27 usd	10.27	+0.0100	42,933	10.45	10.23	10.26	14.25	9.940	17,127,289						
bostonmerchant	ccbg	+0.0975%	10.27 usd	10.27	+0.0100	42,933	10.45	10.23	10.26	14.25	9.940	17,127,289						
business-insider	ccbg	+0.0975%	10.27 usd	10.27	+0.0100	42,933	10.45	10.23	10.26	14.25	9.940	17,127,289						
chron	ccbg	+0.0975%	10.27 usd	10.27	+0.0100	42,933	10.45	10.23	10.26	14.25	9.940	17,127,289						
cio-com	ccbg	+0.10%	10.27 usd	10.27	+0.0100	42,933	10.45	10.23	10.26	14.25	9.940	17,127,289	39.50	176m	3.6	0.4		
cnn-money	ccbg	+0.10%today&rsquo;s change	10.27data as of 4:00pm et	10.27	+0.01	41,452	10.45	10.23	10.26				39.5	$175.9m	3.89%			
easystockalterts	ccbg	0.10%	10.27	10.27	+0.01	42933	10.45	10.23	10.26	14.25	9.94		39.50				0.26	
eresearch-fidelity-com	ccbg	0.10%	10.2700	10.2700	0.0100	42,933	10.4500	10.2300	10.2600	14.2500	9.9400	17,127,000	39.46	$175.72m	3.90%	$0.100000		
finance-abc7-com	ccbg	+0.0975%	10.27 usd	10.27	+0.0100	42,933	10.45	10.23	10.26	14.25	9.940	17,127,289						
finance-abc7chicago-com	ccbg	+0.0975%	10.27 usd	10.27	+0.0100	42,933	10.45	10.23	10.26	14.25	9.940	17,127,289						
financial-content	ccbg	+0.0975%	10.27 usd	10.27	+0.0100	42,933	10.45	10.23	10.26	14.25	9.940	17,127,289						
finapps-forbes-com	ccbg	0.1%	$10.27	10.27	0.01	42,933	10.45	10.23	10.26	14.25	9.94	17 mil	39.5	176 mil	3.9	0.40	0.26	
finviz	ccbg	0.10%	10.27			42,933			10.26	-26.30%	4.26%	17.13m	41.04	175.75m		0.40	0.25	
fool	ccbg	+0.10%	$10.27	$10.27	0.01	41,452	$10.45	$10.23	$10.26	$14.25	$9.94		39.30	$175.90m	6.50%	0.40		
foxbusiness	ccbg		$10.27		+0.01	43,382			$10.26									
google-finance	ccbg	(0.10%)	10.27	10.27	+0.01	42,933.00	10.45	10.23		14.25	9.94	17.13m	40.28	175.90m	3.89	0.10	0.25	
howthemarketworks	ccbg	0.097%	10.27	10.27	0.01	41,452	10.45	10.23	10.26									
hpcwire	ccbg	+0.0975%	10.27 usd	10.27	+0.0100	42,933	10.45	10.23	10.26	14.25	9.940	17,127,289						
insidestocks	ccbg	+0.10%	10.27	10.27	+0.01	42933	10.45	10.23										
investopedia	ccbg	+0.10 %	$10.27	10.27	+0.01				10.26									
investorguide	ccbg	+0.10%	10.27	10.27	+0.01		10.45	10.23		14.25	9.94		39.46	175.9m			0.26	
marketintellisearch	ccbg	0.1 %	$10.27	$10.35	0.01	45.50k	$10.45	$10.23	$10.26			17.13m	41.04	0.18b	3.9 %		0.25	
marketwatch	ccbg	+0.10%	$10.27	open: 10.27	+0.01	1,481	$10.45	$10.23	$10.26	$14.25	$9.94		40.35	$175.21m	3.89%	0.10	0.25	
minyanville	ccbg	+0.0975%	10.27 usd	10.27	+0.0100	42,933	10.45	10.23	10.26	14.25	9.940	17,127,289						
msn-money	ccbg	+0.10%	10.27	10.27	+0.01	42,933	10.45	10.23	10.26	14.25	9.94	17.13 mil	39.50	175.73 mil	3.90%	0.40	0.26	
nasdaq-com	ccbg	0.1%	$ 10.27	$ 10.27	0.01	42,933	$ 10.45	$ 10.23	$ 10.26	$ 14.25	$ 9.94	17,127,000	39.5	$ 175,894,290	3.9 %	$0.400000	$ 0.26	
optimum	ccbg	+0.10%	10.27 ( 4:00 pm edt)	10.27	+0.01	41,452	10.45	10.23	10.26	14.25	9.94	17.13m	39.5	175.9m	3.89	0.40	0.26	
paidcontent	ccbg	+0.0975%	10.27 usd	10.27	+0.0100	42,933	10.45	10.23	10.26	14.25	9.940	17,127,289						
pc-quote	ccbg	0.10%	10.27	10.27	0.01	42,933	10.45	10.23	10.26	14.25	9.94	17,110,321	39.46154	175,723,000		0.1		
personal-wealth-biz	ccbg	+0.10%	10.27	10.35		43,382	10.45	10.23	10.26	14.25	9.94		39.46		3.90	0.40	0.26	
predictwallstreet	ccbg	+0.10%	10.25		+0.01	42,933												
raymond-james	ccbg	0.10	10.27	10.27	0.01	42,933	10.45	10.23	10.27	14.25	9.94		39.50				0.26	
renewable-energy-world	ccbg	+0.0975%	10.27 usd	10.27	+0.0100	42,933	10.45	10.23	10.26	14.25	9.940	17,127,289						
screamingmedia	ccbg	+0.10%	$	open: 10.27	+0.01	1,481	$10.45	$10.23	$10.26	$14.25	$9.94		40.35	$175.21m	3.89%	0.10	0.25	
scroli	ccbg	%	ccbg			0												
simple-stock-quotes	ccbg	+0.10%	last trade: 10.27		change: 0.010								p/e ratio: 39.46					
smartmoney	ccbg	(0.10%)	10.27	$10.27	0.01	42,933	$10.45	$10.23	$10.26	$14.25	$9.94			175,700	3.90%	$0.10		
stocknod	ccbg	+0.0975%	10.27 usd	10.27	+0.0100	42,933	10.45	10.23	10.26	14.25	9.940	17,127,289						
stockpickr	ccbg	0.10%	$10.27 0.01 | 0.10%	10.27	0.01	42.93k	10.45	10.23	10.26	14.25	9.94							
stocksmart	ccbg	.0 %	$10.12	13.15	0	1,050	10.66	10.1										
stocktwits	ccbg	-0.10%	10.25		-0.01													
streetinsider-com	ccbg	0.10%	10.27	$10.27	+0.01	42,933	$10.45	$10.23	$10.26	$14.25	$9.94		39.50				$0.26	
thecramerreport	ccbg		10.27	10.35	+0.01	42933	10.45	10.23										
thestree	ccbg	0.1%	$10.27	10.27	0.01	42933	10.45	10.23	10.26	-14.25	9.94	1.7127289e7		1.75212166e8				
tickerspy	ccbg	0.10%	$10.27	10.27	+0.01	42,933	10.45	10.23	10.26	14.25	9.94		39.5	175.7m	3.90%	$0.10		
tmx-quotemedia	ccbg	0.10%	10.270	10.270	0.010	43,382	10.450	10.230	10.260	14.250	9.940	17,127,289	39.50	175,897,258	3.899	0.100 usd	0.26	
updown	ccbg	0.10%	$10.27	$10.27	$0.01	41,320	$10.45	$10.23	$10.26	$14.25	$9.94	17.12b	40.22	$176m			0.26	
wallstreetsurvivor	ccbg	0.10%	10.27	10.27	0.01	41,452	10.45	10.23		14.25	9.94		39.50	$176m	3.90%	0.49 -	-0.02	
yahoo-finance	ccbg	0.10%	10.27	10.35	0.01	42,933	10.45	10.23	10.26	14.25	9.94		39.50	175.89m	3.90%	0.40	0.26	
ycharts-com	ccbg	-0.10%	10.25		-0.01					14.25	9.94		39.42	175.48m	3.90%		0.26	
zacks	ccbg	(0.10%)	10.27		0.01	vol.  42,933	10.45	10.23		14.25	9.94		39.46	175.72 m	3.90	0.40	.26	
advfn	bokf	1.75	55.73	54.61	0.96	73588	55.8	54.61										
barchart	bokf	+1.75%	55.73	54.61	+0.96	73,588	55.80	54.61	54.77	55.80	41.72		14.74	$3.86 b	2.03%	$1.10	+3.67	
barrons	bokf	1.75%	55.73	54.61	+0.96	73,588	55.80	54.61				67.83 million		$3.70 billion	1.97%	$0.28		
bloomberg	bokf	1.753%	55.730	54.610	0.960	73,588	55.800	54.610		56.58	42.56	68.438mil	14.145	3,814.073mil	1.840	0.275 regular cash	3.940	
boston-com	bokf	+1.753%	55.73 usd	54.61	+0.9600	73,588	55.80	54.61	54.77	56.58	42.56	68,438,422						
bostonmerchant	bokf	+1.753%	55.73 usd	54.61	+0.9600	73,588	55.80	54.61	54.77	56.58	42.56	68,438,422						
business-insider	bokf	+1.753%	55.73 usd	54.61	+0.9600	73,588	55.80	54.61	54.77	56.58	42.56	68,438,422						
chron	bokf	+1.753%	55.73 usd	54.61	+0.9600	73,588	55.80	54.61	54.77	56.58	42.56	68,438,422						
cio-com	bokf	+1.75%	55.73 usd	54.61	+0.9600	73,588	55.80	54.61	54.77	56.58	42.56	68,438,422	15.19	4b	2.1	1.1		
cnn-money	bokf	+1.75%today&rsquo;s change	55.73data as of 4:00pm et	54.61	+0.96	72,868	55.80	54.61	54.77				15.2	$3.9b	1.97%			
easystockalterts	bokf	1.76%	55.73	54.61	+0.96	73588	55.80	54.61	54.77	56.58	42.56		15.19				3.67	
eresearch-fidelity-com	bokf	1.75%	55.7300	54.6100	0.9600	73,588	55.8000	54.6100	54.7700	56.5800	42.5600	68,438,000	14.92	$3.75b	2.01%	$0.275000		
finance-abc7-com	bokf	+1.753%	55.73 usd	54.61	+0.9600	73,588	55.80	54.61	54.77	56.58	42.56	68,438,422						
finance-abc7chicago-com	bokf	+1.753%	55.73 usd	54.61	+0.9600	73,588	55.80	54.61	54.77	56.58	42.56	68,438,422						
financial-content	bokf	+1.753%	55.73 usd	54.61	+0.9600	73,588	55.80	54.61	54.77	56.58	42.56	68,438,422						
finapps-forbes-com	bokf	1.8%	$55.73	54.61	0.96	73,588	55.80	54.61	54.77	56.58	42.56	68 mil	15.2	4 bil	2.0	1.10	3.67	
finviz	bokf	1.75%	55.73			73,588			54.77	-0.51%	32.96%	68.44m	14.88	3.75b		1.10	3.68	
fool	bokf	+1.75%	$55.73	$54.61	0.96	73,588	$55.80	$54.61	$54.77	$56.58	$42.56		14.70	$3.81b	2.10%	1.10		
foxbusiness	bokf		$55.73		+0.96	73,588			$54.77									
google-finance	bokf	(1.75%)	55.73	54.61	+0.96	73,588.00	55.80	54.61		56.58	42.56	69.22m	15.16	3.86b	1.97	0.28	3.68	
howthemarketworks	bokf	1.753%	55.73	54.61	0.96	73,588	55.8	54.61	54.77									
hpcwire	bokf	+1.753%	55.73 usd	54.61	+0.9600	73,588	55.80	54.61	54.77	56.58	42.56	68,438,422						
insidestocks	bokf	+1.75%	55.73	54.61	+0.96	73588	55.80	54.61					price earnings ratio: 17.36					
investopedia	bokf	+1.75 %	$55.73	54.61	+0.96				54.77									
investorguide	bokf	+1.75%	55.73	54.61	+0.96		55.80	54.61		56.58	42.56		14.90	3.814b			3.676	
marketintellisearch	bokf	1.75 %	$55.73	$54.61	0.96	50.20k	$55.80	$54.61	$54.77			68.44m	14.88	3.75b	2.01 %		3.68	
marketwatch	bokf	+1.75%	$55.73	open: 54.61	+0.96	820	$55.80	$54.61	$54.77	$56.58	$42.56		15.11	$3.70b	1.97%	0.28	3.69	
minyanville	bokf	+1.753%	55.73 usd	54.61	+0.9600	73,588	55.80	54.61	54.77	56.58	42.56	68,438,422						
msn-money	bokf	+1.75%	55.73	54.61	+0.96	73,588	55.80	54.61	54.77	56.58	42.56	68.44 mil	15.19	3.75 bil	2.01%	1.10	3.68	
nasdaq-com	bokf	1.75%	$ 55.73	$ 54.61	0.96	73,588	$ 55.80	$ 54.61	$ 54.77	$ 56.58	$ 42.56	68,438,000	15.19	$ 3,814,049,740	2.01 %	$1.100000	$ 3.67	
optimum	bokf	+1.75%	55.73 ( 4:30 pm edt)	54.61	+0.96	73,588	55.80	54.61	54.77	56.58	42.56	68.44m	15.2	3.8b	1.97	1.10	3.67	
paidcontent	bokf	+1.753%	55.73 usd	54.61	+0.9600	73,588	55.80	54.61	54.77	56.58	42.56	68,438,422						
pc-quote	bokf	1.75%	55.73	54.61	0.96	73,588	55.8	54.61	54.77	56.58	42.56	67,259,096	14.92371	3,748,349,000		0.275		
personal-wealth-biz	bokf	+1.75%	55.73	54.61		73,588	55.80	54.61	54.77	56.58	42.56		14.90		1.87	1.025	3.676	
predictwallstreet	bokf	+1.75%	55.73		+0.96	73,588												
raymond-james	bokf	1.75	55.73	54.61	0.96	73,588	55.80	54.61	55.73	56.58	42.56		15.14				3.68	
renewable-energy-world	bokf	+1.753%	55.73 usd	54.61	+0.9600	73,588	55.80	54.61	54.77	56.58	42.56	68,438,422						
screamingmedia	bokf	+1.75%	$	open: 54.61	+0.96	820	$55.80	$54.61	$54.77	$56.58	$42.56		15.11	$3.70b	1.97%	0.28	3.69	
scroli	bokf	%	bokf			0												
simple-stock-quotes	bokf	+1.75%	last trade: 55.73		change: 0.960								p/e ratio: 14.9					
smartmoney	bokf	(1.75%)	55.73	$54.61	0.96	73,588	$55.80	$54.61	$54.77	$56.58	$42.56			3,748,400	2.01%	$0.28		
stocknod	bokf	+1.753%	55.73 usd	54.61	+0.9600	73,588	55.80	54.61	54.77	56.58	42.56	68,438,422						
stockpickr	bokf	1.75%	$55.73 0.96 | 1.75%	54.61	0.96	73.59k	55.80	54.61	54.77	56.58	42.56							
stocksmart	bokf	.0 %	$52.35	53.76	0	16,928	52.85	52.31										
stocktwits	bokf	1.79%	55.75		+0.98													
streetinsider-com	bokf	1.75%	55.73	$54.61	+0.96	73,588	$55.80	$54.61	$54.77	$56.58	$42.56		15.19				$3.67	
thecramerreport	bokf		55.73	54.61	+0.96	73588	55.80	54.61										
thestree	bokf	1.75%	$55.73	54.61	0.96	73588	55.8	54.61	54.77	-56.58	42.56	6.8438422e7		3.701149862e9				
tickerspy	bokf	1.75%	$55.73	54.61	+0.96	73,588	55.80	54.61	54.77	56.58	42.56		14.9	3.7b	2.01%	$0.28		
tmx-quotemedia	bokf	1.75%	55.730	54.610	0.960	73,588	55.800	54.610	54.770	56.580	42.560	68,438,422	14.90	3,814,073,258	2.008	0.275 usd	3.67	
updown	bokf	1.75%	$55.73	$54.61	$0.96	71,592	$55.80	$54.61	$54.77	$56.58	$42.56	68.43b	14.75	$3.74b			3.71	
wallstreetsurvivor	bokf	1.75%	55.73	54.61	0.96	73,588	55.80	54.61		56.58	42.56		14.90	$4b	2.00%	0.99 -	3.61	
yahoo-finance	bokf	1.75%	55.73	54.61	0.96	73,588	55.80	54.61	54.77	56.58	42.56		15.16	3.81b	2.00%	1.10	3.68	
ycharts-com	bokf	+1.79%	55.75		+0.98					56.58	42.56		15.19	3.86b	2.06%		3.67	
zacks	bokf	(1.75%)	55.73		0.96	vol.  73,588	55.80	54.61		56.58	42.56		14.92	3.75 b	2.01	1.10	3.67	
advfn	orb	1.78	17.15	16.88	0.3	264846	17.22	16.86										
barchart	orb	+1.78%	17.15	16.88	+0.30	264,846	17.22	16.86	16.85	19.38	12.66		22.31	$1.00 b			+0.86	
barrons	orb	1.78%	17.15	16.88	+0.30	256,314	17.22	16.86				58.34 million		$977.47 million	orb has not issued dividends in more than 1 year.			
bloomberg	orb	1.780%	17.150	16.880	0.300	264,846	17.220	16.860		19.38	12.66	58.426mil	22.867	1,002.011mil			0.750	
boston-com	orb	+1.780%	17.15 usd	16.88	+0.3000	264,846	17.22	16.86	16.85	19.38	12.66	58,426,272						
bostonmerchant	orb	+1.780%	17.15 usd	16.88	+0.3000	264,846	17.22	16.86	16.85	19.38	12.66	58,426,272						
business-insider	orb	+1.780%	17.15 usd	16.88	+0.3000	264,846	17.22	16.86	16.85	19.38	12.66	58,426,272						
chron	orb	+1.780%	17.15 usd	16.88	+0.3000	264,566	17.22	16.86	16.85	19.38	12.66	58,426,272						
cio-com	orb	+1.78%	17.15 usd	16.88	+0.3000	264,566	17.22	16.86	16.85	19.38	12.66	58,426,272	19.94	1b				
cnn-money	orb	+1.78%today&rsquo;s change	17.15data as of 4:04pm et	16.88	+0.30	256,314	17.22	16.86	16.85				19.9	$1.0b				
easystockalterts	orb	1.78%	17.15	16.88	+0.30	264566	17.22	16.86	16.85	19.38	12.66		19.94				0.86	
eresearch-fidelity-com	orb	1.78%	17.1500	16.8800	0.3000	264,566	17.2200	16.8600	16.8500	19.3800	12.6600	58,426,000	19.59	$984.48m				
finance-abc7-com	orb	+1.780%	17.15 usd	16.88	+0.3000	264,566	17.22	16.86	16.85	19.38	12.66	58,426,272						
finance-abc7chicago-com	orb	+1.780%	17.15 usd	16.88	+0.3000	264,566	17.22	16.86	16.85	19.38	12.66	58,426,272						
financial-content	orb	+1.780%	17.15 usd	16.88	+0.3000	264,566	17.22	16.86	16.85	19.38	12.66	58,426,272						
finapps-forbes-com	orb	1.8%	$17.15	16.88	0.30	264,566	17.22	16.86	16.85	19.38	12.66	58 mil	19.9	1 bil	0.0	0.00	0.86	
finviz	orb	1.78%	17.15			264,566			16.85	-11.51%	35.47%	58.43m	19.82	984.55m			0.85	
fool	orb	+1.78%	$17.15	$16.88	0.30	256,314	$17.22	$16.86	$16.85	$19.38	$12.66		19.50	$1.00b				
foxbusiness	orb		$17.15		+0.30	267,142			$16.85									
google-finance	orb	(1.78%)	17.15	16.88	+0.30	264,566.00	17.22	16.86		19.38	12.66	58.43m	20.10	1.00b			0.85	
howthemarketworks	orb	1.78%	17.15	16.88	0.3	256,314	17.22	16.86	16.85									
hpcwire	orb	+1.780%	17.15 usd	16.88	+0.3000	264,846	17.22	16.86	16.85	19.38	12.66	58,426,272						
insidestocks	orb	+1.78%	17.15	16.88	+0.30	256314	17.22	16.86					price earnings ratio: 19.92					
investopedia	orb	+1.78 %	$17.15	16.88	+0.30				16.85									
investorguide	orb	+1.78%	17.15	16.88	+0.30		17.22	16.86		19.38	12.66		19.59	1.002b			0.86	
marketintellisearch	orb	1.78 %	$17.15	$0.00	0.30	213.60k	$17.22	$16.86	$16.85			58.43m	19.82	0.98b	0.0 %		0.85	
marketwatch	orb	+1.78%	$17.15	open: 16.88	+0.30	10,428	$17.22	$16.86	$16.85	$19.38	$12.66		19.95	$977.47m			0.86	
minyanville	orb	+1.780%	17.15 usd	16.88	+0.3000	264,566	17.22	16.86	16.85	19.38	12.66	58,426,272						
msn-money	orb	+1.78%	17.15	16.88	+0.30	264,566	17.22	16.86	16.85	19.38	12.66	58.43 mil	19.94	984.48 mil			0.85	
nasdaq-com	orb	1.78%	$ 17.15		0.30	264,566	$ 17.22	$ 16.86	$ 16.85	$ 19.38	$ 12.66	58,426,000	19.94	$ 1,002,005,900			$ 0.86	
optimum	orb	+1.78%	17.15 ( 4:15 pm edt)	16.88	+0.30	264,566	17.22	16.86	16.85	19.38	12.66	58.43m	19.9	1.0b			0.86	
paidcontent	orb	+1.780%	17.15 usd	16.88	+0.3000	264,566	17.22	16.86	16.85	19.38	12.66	58,426,272						
pc-quote	orb	1.78%	17.15	16.88	0.30	264,846	17.22	16.86	16.85	19.38	12.66	57,403,971	19.59302	984,478,000				
personal-wealth-biz	orb	+1.78%	17.15			267,142	17.22	16.86	16.85	19.38	12.66		19.59			0.00	0.86	
predictwallstreet	orb	+1.78%	17.15		+0.30	264,566												
raymond-james	orb	1.78	17.15	16.88	0.30	264,566	17.22	16.86	17.15	19.38	12.66		19.94				0.86	
renewable-energy-world	orb	+1.780%	17.15 usd	16.88	+0.3000	264,566	17.22	16.86	16.85	19.38	12.66	58,426,272						
screamingmedia	orb	+1.78%	$	open: 16.88	+0.30	8,132	$17.22	$16.86	$16.85	$19.38	$12.66		19.95	$977.47m			0.86	
scroli	orb	%	orb			0												
simple-stock-quotes	orb	+1.78%	last trade: 17.15		change: 0.300								p/e ratio: 19.59					
smartmoney	orb	(1.78%)	17.15	$16.88	0.30	264,846	$17.22	$16.86	$16.85	$19.38	$12.66			984,500	0.00%	$0.00		
stocknod	orb	+1.780%	17.15 usd	16.88	+0.3000	264,846	17.22	16.86	16.85	19.38	12.66	58,426,272						
stockpickr	orb	1.78%	$17.15 0.30 | 1.78%	16.88	0.30	264.85k	17.22	16.86	16.85	19.38	12.66							
stocksmart	orb	.0 %	$18.19	17.2	0	44,516	18.79	18.12										
stocktwits	orb	1.72%	17.14		+0.29													
streetinsider-com	orb	1.78%	17.15	$16.88	+0.30	264,566	$17.22	$16.86	$16.85	$19.38	$12.66		19.94				$0.86	
thecramerreport	orb		17.15		+0.30	264846	17.22	16.86										
thestree	orb	1.78%	$17.15	16.88	0.3	264846	17.22	16.86	16.85	-19.38	12.66	5.8426272e7		9.77471531e8				
tickerspy	orb	1.78%	$17.15	16.88	+0.30	264,566	17.22	16.86	16.85	19.38	12.66		19.6	983.8m	0.00%	$0.00		
tmx-quotemedia	orb	1.78%	17.150	16.880	0.300	267,142	17.220	16.860	16.850	19.380	12.660	58,426,272	19.60	1,002,010,565			0.86	
updown	orb	1.78%	$17.15	$16.88	$0.30	256,314	$17.22	$16.86	$16.85	$19.38	$12.66	58.42b	19.34	$984m			0.87	
wallstreetsurvivor	orb	1.78%	17.15	16.88	0.30	256,314	17.22	16.86		19.38	12.66		19.60	$984m			0.81	
yahoo-finance	orb	1.78%	17.15	16.88	0.30	264,566	17.22	16.86	16.85	19.38	12.66		19.94	1.00b			0.86	
ycharts-com	orb	+1.78%	17.14		+0.30					19.38	12.66		19.93	999.60m	0.00%		0.86	
zacks	orb	(1.78%)	17.15		0.30	vol.  264,566	17.22	16.86		19.38	12.66		22.47	984.48 m	0.00	0.00	.75	
advfn	acas	0.60	9.99	9.94	0.06	3652501	10.08	9.9										
barchart	acas	+0.60%	9.99	9.94	+0.06	3,652,501	10.08	9.90	9.93	10.85	4.48		14.07	$3.52 b			+2.03	
barrons	acas	0.60%	9.99	9.94	+0.06	3.652m	10.08	9.90				330.90 million		$3.38 billion	acas has not issued dividends in more than 1 year.	$1.07		
bloomberg	acas	0.604%	9.990	9.940	0.060	3,652,501	10.080	9.900		10.85	4.48	352.666mil	14.691	3,523.135mil			0.680	
boston-com	acas	+0.6042%	9.990 usd	9.940	+0.0600	3,652,501	10.08	9.900	9.930	10.85	4.480	352,666,136						
bostonmerchant	acas	+0.6042%	9.990 usd	9.940	+0.0600	3,652,501	10.08	9.900	9.930	10.85	4.480	352,666,136						
business-insider	acas	+0.6042%	9.990 usd	9.940	+0.0600	3,652,501	10.08	9.900	9.930	10.85	4.480	352,666,136						
chron	acas	+0.6042%	9.990 usd	9.940	+0.0600	3,652,501	10.08	9.900	9.930	10.85	4.480	352,666,136						
cio-com	acas	+0.60%	9.990 usd	9.940	+0.0600	3,652,501	10.08	9.900	9.930	10.85	4.480	352,666,136	2.783	4b				
cnn-money	acas	+0.60%	9.99	9.94	+0.06	3,652,301	10.08	9.90	9.93				2.8	$3.5b				
easystockalterts	acas	0.60%	9.99	9.94	+0.06	3652501	10.08	9.90	9.93	10.85	4.48		2.78				3.59	
eresearch-fidelity-com	acas	0.60%	9.9900	9.9400	0.0600	3,652,501	10.0800	9.9000	9.9300	10.8500	4.4800	352,666,000	2.79	$3.50b				
finance-abc7-com	acas	+0.6042%	9.990 usd	9.940	+0.0600	3,652,501	10.08	9.900	9.930	10.85	4.480	352,666,136						
finance-abc7chicago-com	acas	+0.6042%	9.990 usd	9.940	+0.0600	3,652,501	10.08	9.900	9.930	10.85	4.480	352,666,136						
financial-content	acas	+0.6042%	9.990 usd	9.940	+0.0600	3,652,501	10.08	9.900	9.930	10.85	4.480	352,666,136						
finapps-forbes-com	acas	0.6%	$9.99	9.94	0.06	3,652,501	10.08	9.90	9.93	10.85	4.48	353 mil	2.8	4 bil	0.0	0.00	3.56	
finviz	acas	0.60%	9.99			3,652,501			9.93	-7.93%	122.99%	352.67m	2.81	3.52b			3.56	
fool	acas	+0.60%	$9.99	$9.94	0.06	3,652,301	$10.08	$9.90	$9.93	$10.85	$4.48		2.70	$3.52b	42.20%	1.05		
foxbusiness	acas		$9.99		+0.06	3,652,501			$9.93									
google-finance	acas	(0.60%)	9.99	9.94	+0.06	3.65m	10.08	9.90		10.85	4.48	352.67m	2.81	3.52b			3.56	
howthemarketworks	acas	0.604%	9.99	9.94	0.06	3,637,568	10.08	9.9	9.93									
hpcwire	acas	+0.6042%	9.990 usd	9.940	+0.0600	3,652,501	10.08	9.900	9.930	10.85	4.480	352,666,136						
insidestocks	acas	+0.60%	9.99	9.94	+0.06	3652501	10.08	9.90					price earnings ratio: 15.61					
investopedia	acas	+0.60 %	$9.99	9.94	+0.06				9.93									
investorguide	acas	+0.60%	9.99	9.95	+0.06		10.08	9.90		10.85	4.16		2.78	3.523b			3.573	
marketintellisearch	acas	0.6 %	$9.99	$9.95	0.06	3584.80k	$10.07	$9.90	$9.93			352.67m	2.79	3.50b	0.0 %		3.56	
marketwatch	acas	+0.60%	$9.98	open: 9.94	+0.06	37,238	$10.08	$9.90	$9.93	$10.85	$4.48		2.88	$3.38b			3.47	
minyanville	acas	+0.6042%	9.990 usd	9.940	+0.0600	3,652,501	10.08	9.900	9.930	10.85	4.480	352,666,136						
msn-money	acas	+0.60%	9.99	9.94	+0.06	3.65 mil	10.08	9.90	9.93	10.85	4.48	352.67 mil	8.47	3.5 bil			3.56	
nasdaq-com	acas	0.6%	$ 9.99	$ 9.94	0.06	3,652,501	$ 10.08	$ 9.90	$ 9.93	$ 10.85	$ 4.48	352,343,000	4.92	$ 3,519,906,570			$ 2.03	
optimum	acas	+0.60%	9.99 ( 4:30 pm edt)	9.94	+0.06	3,652,501	10.08	9.90	9.93	10.85	4.48	352.67m	2.8	3.5b	42.04	4.20	3.59	
paidcontent	acas	+0.6042%	9.990 usd	9.940	+0.0600	3,652,501	10.08	9.900	9.930	10.85	4.480	352,666,136						
pc-quote	acas	0.60%	9.99	9.94	0.06	3,652,501	10.08	9.9	9.93	10.85	4.48	350,547,888	8.41525	3,501,973,000		1.07		
personal-wealth-biz	acas	+0.60%	9.99	9.95		3,652,501	10.08	9.90	9.93	10.85	4.16		2.78			0.00	3.573	
predictwallstreet	acas	+0.60%	9.99		+0.06	3,652,501												
raymond-james	acas	0.60	9.99	9.94	0.06	3,652,501	10.08	9.90	9.99	10.85	4.48		2.75				3.64	
renewable-energy-world	acas	+0.6042%	9.990 usd	9.940	+0.0600	3,652,501	10.08	9.900	9.930	10.85	4.480	352,666,136						
screamingmedia	acas	+0.60%	$	open: 9.94	+0.06	37,238	$10.08	$9.90	$9.93	$10.85	$4.48		2.88	$3.38b			3.47	
scroli	acas	%	acas			0												
simple-stock-quotes	acas	+0.60%	last trade: 9.99		change: 0.060								p/e ratio: 2.78					
smartmoney	acas	(0.60%)	9.99	$9.94	0.06	3,652,501	$10.08	$9.90	$9.93	$10.85	$4.48			3,502,000	0.00%	$1.07		
stocknod	acas	+0.6042%	9.990 usd	9.940	+0.0600	3,652,501	10.08	9.900	9.930	10.85	4.480	352,666,136						
stockpickr	acas	0.60%	$9.99 0.06 | 0.60%	9.94	0.06	3.65m	10.08	9.90	9.93	10.85	4.48							
stocksmart	acas	.0 %	$9.43	7.61	0	383,084	9.86	9.42										
stocktwits	acas	0.60%	9.99		+0.06													
streetinsider-com	acas	0.60%	9.99	$9.94	+0.06	3,652,501	$10.08	$9.90	$9.93	$10.85	$4.48		2.78				$3.59	
thecramerreport	acas		9.99	9.95	+0.06	3652501	10.08	9.90										
thestree	acas	0.6%	$9.99	9.93	0.06	3652301	10.08	9.9	4.48 -10.85									
tickerspy	acas	0.60%	$9.99	9.94	+0.06	3,652,501	10.08	9.90	9.93	10.85	4.48		8.4	3.4b	0.00%	$1.07		
tmx-quotemedia	acas	0.60%	9.990	9.940	0.060	3,652,501	10.080	9.900	9.930	10.850	4.480	352,666,136	2.80	3,523,134,699			3.59	
updown	acas	0.60%	$9.99	$9.94	$0.06	3,615,463	$10.08	$9.90	$9.93	$10.85	$4.48	352.66b	2.72	$3.50b			3.65	
wallstreetsurvivor	acas	0.60%	9.99	9.94	0.06	3,637,568	10.08	9.90		10.85	4.48		2.80	$4b			3.02	
yahoo-finance	acas	0.60%	9.99	9.95	0.06	3,652,501	10.08	9.90	9.93	10.85	4.48		2.80	3.52b			3.57	
ycharts-com	acas	+0.60%	9.99		+0.06					10.85	4.48		2.79	3.52b	0.00%		3.58	
zacks	acas	(0.60%)	9.99		0.06	vol.  3,652,501	10.08	9.90		10.85	4.48		14.6	3.50 b	0.00	0.00	.68	
advfn	orly	1.07	66.21	65.61	0.7	1653811	66.52	65.55										
barchart	orly	+1.07%	66.21	65.61	+0.70	1,614,083	66.52	65.55	65.51	66.52	45.65		20.25	$9.33 b			+2.99	
barrons	orly	1.07%	66.21	65.61	+0.70	1.634m	66.52	65.55				137.87 million		$9.13 billion	orly has not issued dividends in more than 1 year.			
bloomberg	orly	1.069%	66.210	65.610	0.700	1,653,811	66.520	65.550		66.52	45.65	137.870mil	20.821	9,128.390mil			3.180	
boston-com	orly	+1.069%	66.21 usd	65.61	+0.7000	1,653,505	66.52	65.55	65.51	65.63	53.33	137,870,262						
bostonmerchant	orly	+1.069%	66.21 usd	65.61	+0.7000	1,653,505	66.52	65.55	65.51	65.63	53.33	137,870,262						
business-insider	orly	+1.069%	66.21 usd	65.61	+0.7000	1,653,505	66.52	65.55	65.51	65.63	53.33	137,870,262						
chron	orly	+1.069%	66.21 usd	65.61	+0.7000	1,642,570	66.52	65.55	65.51	65.63	53.33	137,870,262						
cio-com	orly	+1.07%	66.21 usd	65.61	+0.7000	1,642,570	66.52	65.55	65.51	65.63	53.33	137,870,262	22.29	9b				
cnn-money	orly	+1.07%	66.21	65.80	+0.70	1,634,244	66.52	65.55	65.51				22.3	$9.1b				
easystockalterts	orly	1.07%	66.21	65.61	+0.70	1642570	66.52	65.55	65.51	65.63	45.65		22.29				2.97	
eresearch-fidelity-com	orly	1.07%	66.2100	65.6100	0.7000	1,642,876	66.5200	65.5500	65.5100	65.6300	45.6500	137,870,000	21.91	$9.03b				
finance-abc7-com	orly	+1.069%	66.21 usd	65.61	+0.7000	1,642,570	66.52	65.55	65.51	65.63	53.33	137,870,262						
finance-abc7chicago-com	orly	+1.069%	66.21 usd	65.61	+0.7000	1,642,570	66.52	65.55	65.51	65.63	53.33	137,870,262						
financial-content	orly	+1.069%	66.21 usd	65.61	+0.7000	1,642,570	66.52	65.55	65.51	65.63	53.33	137,870,262						
finapps-forbes-com	orly	1.1%	$66.21	65.61	0.70	1,642,876	66.52	65.55	65.51	65.63	45.65	138 mil	22.1	9 bil	0.0	0.00	2.99	
finviz	orly	1.07%	66.21			1,642,476			65.51	0.88%	45.04%	137.87m	21.98	9.03b			2.98	
fool	orly	+1.07%	$66.21	$65.61	0.70	1,642,876	$66.52	$65.55	$65.51	$65.63	$45.65		21.80	$9.13b				
foxbusiness	orly		$66.21		+0.70	1,659,411			$65.51									
google-finance	orly	(1.07%)	66.21	65.61	+0.70	1.64m	66.52	65.55		66.52	45.65	137.87m	22.19	9.13b			2.98	
howthemarketworks	orly	1.069%	66.21	65.61	0.7	1,642,570	66.52	65.55	65.51									
hpcwire	orly	+1.069%	66.21 usd	65.61	+0.7000	1,642,570	66.52	65.55	65.51	65.63	53.33	137,870,262						
insidestocks	orly	+1.07%	66.21	65.61	+0.70	1555686	66.52	65.55					price earnings ratio: 20.76					
investopedia	orly	+1.08 %	$66.22	65.61	+0.71				65.51									
investorguide	orly	+1.07%	66.21	65.71	+0.70		66.47	65.55		65.63	45.65		22.06	9.128b			2.969	
marketintellisearch	orly	1.1 %	$66.23	$65.61	0.72	1621.60k	$66.52	$65.55	$65.51			137.87m	21.98	9.03b	0.0 %		2.98	
marketwatch	orly	+1.07%	$66.22	open: 65.61	+0.70	24,873	$66.52	$65.55	$65.51	$66.52	$45.65			$9.13b				
minyanville	orly	+1.069%	66.21 usd	65.61	+0.7000	1,642,570	66.52	65.55	65.51	65.63	53.33	137,870,262						
msn-money	orly	+1.07%	66.21	65.61	+0.70	1.64 mil	66.52	65.55	65.51	65.63	45.65	137.87 mil	22.29	9.03 bil			2.98	
nasdaq-com	orly	1.07%	$ 66.21	$ 65.61	0.70	1,642,876	$ 66.52	$ 65.55	$ 65.51	$ 65.63	$ 45.65	137,870,000	22.14	$ 9,128,372,700			$ 2.99	
optimum	orly	+1.07%	66.21 ( 4:00 pm edt)	65.61	+0.70	1,642,570	66.52	65.55	65.51	65.63	45.65	137.87m	22.3	9.1b			2.97	
paidcontent	orly	+1.069%	66.21 usd	65.61	+0.7000	1,642,570	66.52	65.55	65.51	65.63	53.33	137,870,262						
pc-quote	orly	1.07%	66.21	65.61	0.70	1,663,017	66.52	65.55	65.51	65.63	45.65	136,412,370	22.05724	9,031,863,000				
personal-wealth-biz	orly	+1.07%	66.21	65.71		1,659,011	66.52	65.56	65.51	65.63	45.65		22.06			0.00	2.969	
predictwallstreet	orly	+1.07%	66.21		+0.70	1,642,876												
raymond-james	orly	1.07	66.21	65.61	0.70	1,642,876	66.52	65.55	66.21	65.63	45.65		21.71				3.05	
renewable-energy-world	orly	+1.069%	66.21 usd	65.61	+0.7000	1,642,570	66.52	65.55	65.51	65.63	53.33	137,870,262						
screamingmedia	orly	+1.07%	$	open: 65.61	+0.70	28,573	$66.52	$65.55	$65.51	$66.52	$45.65			$9.13b				
scroli	orly	1.07%	orly 66.21	65.61	0.70	0	66.52	65.55	65.51	66.52	45.65		22.19				2.98	
simple-stock-quotes	orly	+1.07%	last trade: 66.21		change: 0.700								p/e ratio: 22.06					
smartmoney	orly	(1.07%)	66.21	$65.61	0.70	1,653,811	$66.52	$65.55	$65.51	$65.63	$45.65			9,031,900	0.00%	$0.00		
stocknod	orly	+1.069%	66.21 usd	65.61	+0.7000	1,653,505	66.52	65.55	65.51	65.63	53.33	137,870,262						
stockpickr	orly	1.07%	$66.21 0.70 | 1.07%	65.61	0.70	1.64m	66.52	65.55	65.51	65.63	45.65							
stocksmart	orly	.0 %	$59.5	60.96	0	165,925	60.33	59.44										
stocktwits	orly	1.05%	66.20		+0.69													
streetinsider-com	orly	1.07%	66.21	$65.61	+0.70	1,642,570	$66.52	$65.55	$65.51	$65.63	$45.65		22.29				$2.97	
thecramerreport	orly		66.21	65.71	+0.70	1642476	66.52	65.56										
thestree	orly	1.07%	$66.21	65.61	0.7	1642876	66.52	65.55	65.51	-65.63	45.65	1.37870262e8		8.906418925e9				
tickerspy	orly	1.07%	$66.21	65.61	+0.70	1,642,876	66.52	65.55	65.51	65.63	45.65		22.1	9.0b	0.00%	$0.00		
tmx-quotemedia	orly	1.07%	66.210	65.610	0.700	1,656,617	66.520	65.550	65.510	65.630	45.650	137,870,262	22.10	9,128,390,047			2.97	
updown	orly	1.07%	$66.21	$65.61	$0.70	1,634,244	$66.52	$65.55	$65.51	$65.63	$45.65	137.87b	21.52	$9.03b			3.04	
wallstreetsurvivor	orly	1.07%	66.21	65.61	0.70	1,642,570	66.52	65.55		65.63	45.65		22.10	$9b			2.95	
yahoo-finance	orly	1.07%	66.21	65.71	0.70	1,642,476	66.52	65.56	65.51	66.52	45.65		22.30	9.13b			2.97	
ycharts-com	orly	+1.05%	66.20		+0.69					65.63	45.65		22.29	9.32b	0.00%		2.97	
zacks	orly	(1.07%)	66.21		0.70	vol.  1,642,876	66.52	65.55		66.52	45.65		20.54	9.03 b	0.00	0.00	3.19	
advfn	mig	0.61	9.97	9.91	0.06	159144	10.0	9.9										
barchart	mig	+0.61%	9.97	9.91	+0.06	159,144	10.00	9.90	9.91	10.60	8.01		9.52	$530.90 m	1.63%	$0.16	+1.09	
barrons	mig	0.61%	9.97	9.91	+0.06	149,337	10.00	9.90				54.29 million		$522.63 million	1.60%	$0.04		
bloomberg	mig	0.605%	9.970	9.910	0.060	159,144	10.000	9.900		10.64	8.10	53.275mil	9.680	531.154mil	1.508	0.040 regular cash	1.030	
boston-com	mig	+0.6054%	9.970 usd	9.910	+0.0600	159,144	10.00	9.900	9.910	10.64	8.100	53,275,204						
bostonmerchant	mig	+0.6054%	9.970 usd	9.910	+0.0600	159,144	10.00	9.900	9.910	10.64	8.100	53,275,204						
business-insider	mig	+0.6054%	9.970 usd	9.910	+0.0600	159,144	10.00	9.900	9.910	10.64	8.100	53,275,204						
chron	mig	+0.6054%	9.970 usd	9.910	+0.0600	159,144	10.00	9.900	9.910	10.64	8.100	53,275,204						
cio-com	mig	+0.61%	9.970 usd	9.910	+0.0600	159,144	10.00	9.900	9.910	10.64	8.100	53,275,204	9.147	531m	1.7	0.16		
cnn-money	mig	+0.61%today&rsquo;s change	9.97data as of 4:04pm et	9.93	+0.06	156,821	10.00	9.90	9.91				9.1	$531.2m	1.60%			
easystockalterts	mig	0.61%	9.97	9.91	+0.06	157051	10.00	9.90	9.91	10.64	8.10		9.15				1.09	
eresearch-fidelity-com	mig	0.61%	9.9700	9.9100	0.0600	159,144	10.0000	9.9000	9.9100	10.6400	8.1000	53,275,000	9.09	$527.96m	1.61%	$0.040000		
finance-abc7-com	mig	+0.6054%	9.970 usd	9.910	+0.0600	157,051	10.00	9.900	9.910	10.64	8.100	53,275,204						
finance-abc7chicago-com	mig	+0.6054%	9.970 usd	9.910	+0.0600	157,051	10.00	9.900	9.910	10.64	8.100	53,275,204						
financial-content	mig	+0.6054%	9.970 usd	9.910	+0.0600	157,051	10.00	9.900	9.910	10.64	8.100	53,275,204						
finapps-forbes-com	mig	0.6%	$9.97	9.91	0.06	157,051	10.00	9.90	9.91	10.64	8.10	53 mil	9.1	531 mil	1.6	0.16	1.09	
finviz	mig	0.61%	9.97			157,051			9.91	-5.94%	24.59%	53.28m	9.15	531.20m		0.16	1.09	
fool	mig	+0.61%	$9.97	$9.91	0.06	156,821	$10.00	$9.90	$9.91	$10.64	$8.10		9.00	$531.15m	1.80%	0.16		
foxbusiness	mig		$9.97		+0.06	159,144			$9.91									
google-finance	mig	(0.61%)	9.97	9.91	+0.06	157,051.00	10.00	9.90		10.64	8.10	53.28m	9.17	531.15m	1.60	0.04	1.09	
howthemarketworks	mig	0.605%	9.97	9.91	0.06	149,337	10	9.9	9.91									
hpcwire	mig	+0.6054%	9.970 usd	9.910	+0.0600	159,144	10.00	9.900	9.910	10.64	8.100	53,275,204						
insidestocks	mig	+0.61%	9.97	9.91	+0.06	149337	10.00	9.90					price earnings ratio: 9.68					
investopedia	mig	+0.61 %	$9.97	9.91	+0.06				9.91									
investorguide	mig	+0.61%	9.97	9.91	+0.06		10.00	9.90		10.64	8.10		9.18	531.2m			1.079	
marketintellisearch	mig	0.61 %	$9.97	$9.91	0.06	124.50k	$10.00	$9.90	$9.91			53.28m	9.09	0.53b	1.61 %		1.09	
marketwatch	mig	+0.61%	$9.97	open: 9.91	+0.06	9,577	$10.00	$9.90	$9.91	$10.64	$8.10		9.14	$522.63m	1.60%	0.04	1.09	
minyanville	mig	+0.6054%	9.970 usd	9.910	+0.0600	157,051	10.00	9.900	9.910	10.64	8.100	53,275,204						
msn-money	mig	+0.61%	9.97	9.91	+0.06	157,051	10.00	9.90	9.91	10.64	8.10	53.28 mil	9.23	527.96 mil	1.61%	0.16	1.09	
nasdaq-com	mig	0.61%	$ 9.97		0.06	157,051	$ 10	$ 9.90	$ 9.91	$ 10.64	$ 8.10	53,275,000	9.15	$ 531,151,750	1.61 %	$0.160000	$ 1.09	
optimum	mig	+0.61%	9.97 ( 4:15 pm edt)	9.91	+0.06	157,051	10.00	9.90	9.91	10.64	8.10	53.28m	9.1	531.2m	1.60	0.16	1.09	
paidcontent	mig	+0.6054%	9.970 usd	9.910	+0.0600	157,051	10.00	9.900	9.910	10.64	8.100	53,275,204						
pc-quote	mig	0.61%	9.97	9.91	0.06	159,144	10.0	9.9	9.91	10.64	8.10	52,954,393	9.17593	527,955,000		0.04		
personal-wealth-biz	mig	+0.61%	9.97	9.91		159,144	10.00	9.90	9.91	10.64	8.10		9.18		1.51	0.15	1.079	
predictwallstreet	mig	+0.61%	9.97		+0.06	157,051												
raymond-james	mig	0.61	9.97	9.91	0.06	157,051	10.00	9.90	9.97	10.64	8.10		9.15				1.09	
renewable-energy-world	mig	+0.6054%	9.970 usd	9.910	+0.0600	157,051	10.00	9.900	9.910	10.64	8.100	53,275,204						
screamingmedia	mig	+0.61%	$	open: 9.91	+0.06	9,577	$10.00	$9.90	$9.91	$10.64	$8.10		9.14	$522.63m	1.60%	0.04	1.09	
scroli	mig	%	mig			0												
simple-stock-quotes	mig	+0.61%	last trade: 9.97		change: 0.060								p/e ratio: 9.18					
smartmoney	mig	(0.61%)	9.97	$9.91	0.06	159,144	$10.00	$9.90	$9.91	$10.64	$8.10			528,000	1.61%	$0.04		
stocknod	mig	+0.6054%	9.970 usd	9.910	+0.0600	159,144	10.00	9.900	9.910	10.64	8.100	53,275,204						
stockpickr	mig	0.61%	$9.97 0.06 | 0.61%	9.93	0.06	156.82k	10.00	9.90	9.91	10.64	8.10							
stocksmart	mig	.0 %	$9.57	10.33	0	23,643	9.91	9.56										
stocktwits	mig	0.30%	9.94		+0.03													
streetinsider-com	mig	0.61%	9.97	$9.91	+0.06	157,051	$10.00	$9.90	$9.91	$10.64	$8.10		9.15				$1.09	
thecramerreport	mig		9.97	9.91	+0.06	159144	10.00	9.90										
thestree	mig	0.61%	$9.97	9.93	0.06	156821	10.0	9.9	9.91	-10.64	8.1	5.3275204e7		5.22629751e8				
tickerspy	mig	0.61%	$9.97	9.91	+0.06	159,144	10.00	9.90	9.91	10.64	8.10		9.2	527.9m	1.61%	$0.04		
tmx-quotemedia	mig	0.61%	9.970	9.910	0.060	159,144	10.000	9.900	9.910	10.640	8.100	53,275,204	9.10	531,153,784	1.615	0.040 usd	1.09	
updown	mig	0.61%	$9.97	$9.91	$0.06	149,337	$10.00	$9.90	$9.91	$10.64	$8.10	53.27b	9.07	$528m			1.09	
wallstreetsurvivor	mig	0.61%	9.97	9.91	0.06	149,337	10.00	9.90		10.64	8.10		9.10	$528m	1.60%	0.13 -	1.10	
yahoo-finance	mig	0.61%	9.97	9.91	0.06	157,051	10.00	9.90	9.91	10.64	8.10		9.24	531.15m	1.60%	0.16	1.08	
ycharts-com	mig	+0.30%	9.94		+0.03					10.64	8.10		9.20	529.30m	1.69%		1.08	
zacks	mig	(0.61%)	9.97		0.06	vol.  157,051		9.90		10.64	8.10		9.62	527.96 m	1.61	0.16	1.03	
advfn	sbib	2.45	8.36	8.19	0.2	908095	8.41	8.19										
barchart	sbib	+2.45%	8.36	8.19	+0.20	1,024,162	8.41	8.19	8.16	9.35	4.30		115.43	$853.14 m	0.74%	$0.06	+0.07	
barrons	sbib	2.45%	8.36	8.19	+0.20	907,465	8.41	8.19				98.83 million		$825.44 million	0.72%	$0.02		
bloomberg	sbib	2.451%	8.360	8.190	0.200	908,095	8.410	8.190		9.37	4.34	102.159mil	119.429	854.045mil	0.718	0.015 regular cash	0.070	
boston-com	sbib	+2.451%	8.360 usd	8.190	+0.2000	908,095	8.410	8.190	8.160	9.370	4.340	102,158,549						
bostonmerchant	sbib	+2.451%	8.360 usd	8.190	+0.2000	908,095	8.410	8.190	8.160	9.370	4.340	102,158,549						
business-insider	sbib	+2.451%	8.360 usd	8.190	+0.2000	908,095	8.410	8.190	8.160	9.370	4.340	102,158,549						
chron	sbib	+2.451%	8.360 usd	8.190	+0.2000	908,095	8.410	8.190	8.160	9.370	4.340	102,158,549						
cio-com	sbib	+2.45%	8.360 usd	8.190	+0.2000	908,095	8.410	8.190	8.160	9.370	4.340	102,158,549	119.43	854m	0.8	0.06		
cnn-money	sbib	+2.45%	8.36	8.19	+0.20	907,465	8.41	8.19	8.16				119.4	$854.0m	0.72%			
easystockalterts	sbib	2.44%	8.36	8.19	+0.20	908095	8.41	8.19	8.16	9.37	4.34		119.43				0.07	
eresearch-fidelity-com	sbib	2.45%	8.3600	8.1900	0.2000	908,095	8.4100	8.1900	8.1600	9.3700	4.3400	102,159,000	116.57	$833.62m	0.74%	$0.015000		
finance-abc7-com	sbib	+2.451%	8.360 usd	8.190	+0.2000	908,095	8.410	8.190	8.160	9.370	4.340	102,158,549						
finance-abc7chicago-com	sbib	+2.451%	8.360 usd	8.190	+0.2000	908,095	8.410	8.190	8.160	9.370	4.340	102,158,549						
financial-content	sbib	+2.451%	8.360 usd	8.190	+0.2000	908,095	8.410	8.190	8.160	9.370	4.340	102,158,549						
finapps-forbes-com	sbib	2.5%	$8.36	8.19	0.20	908,095	8.41	8.19	8.16	9.37	4.34	102 mil	119.4	854 mil	0.7	0.06	0.07	
finviz	sbib	2.45%	8.36			908,095			8.16	-10.58%	94.35%	102.16m	139.33	854.06m		0.06	0.06	
fool	sbib	+2.45%	$8.36	$8.19	0.20	907,465	$8.41	$8.19	$8.16	$9.37	$4.34		115.40	$854.05m	1.20%	0.06		
foxbusiness	sbib		$8.36		+0.20	912,109			$8.16									
google-finance	sbib	(2.45%)	8.36	8.19	+0.20	908,095.00	8.41	8.19		9.37	4.34	102.16m	129.87	854.05m	0.72	0.01	0.06	
howthemarketworks	sbib	2.451%	8.36	8.19	0.2	851,862	8.41	8.19	8.16									
hpcwire	sbib	+2.451%	8.360 usd	8.190	+0.2000	908,095	8.410	8.190	8.160	9.370	4.340	102,158,549						
insidestocks	sbib	+2.45%	8.36	8.19	+0.20	907465	8.41	8.19										
investopedia	sbib	+2.45 %	$8.36	8.19	+0.20				8.16									
investorguide	sbib	+2.45%	8.36	8.21	+0.20		8.41	8.19		9.37	4.34		121.79	854.0m			0.067	
marketintellisearch	sbib	2.45 %	$8.36	$8.21	0.20	872.60k	$8.41	$8.19	$8.16			102.16m	136.00	0.83b	0.74 %		0.06	
marketwatch	sbib	+2.45%	$8.36	open: 8.19	+0.20	31,493	$8.41	$8.19	$8.16	$9.37	$4.34		129.61	$825.45m	0.72%	0.02	0.06	
minyanville	sbib	+2.451%	8.360 usd	8.190	+0.2000	908,095	8.410	8.190	8.160	9.370	4.340	102,158,549						
msn-money	sbib	+2.45%	8.36	8.19	+0.20	908,095	8.41	8.19	8.16	9.37	4.34	102.16 mil	104.50	833.61 mil	0.74%	0.06	0.06	
nasdaq-com	sbib	2.45%	$ 8.36	$ 8.19	0.20	908,095	$ 8.41	$ 8.19	$ 8.16	$ 9.37	$ 4.34	102,159,000	119.43	$ 854,049,240	0.74 %	$0.060000	$ 0.07	
optimum	sbib	+2.45%	8.36 ( 4:30 pm edt)	8.19	+0.20	907,465	8.41	8.19	8.16	9.37	4.34	102.16m	119.4	854.0m	0.72	0.06	0.07	
paidcontent	sbib	+2.451%	8.360 usd	8.190	+0.2000	908,095	8.410	8.190	8.160	9.370	4.340	102,158,549						
pc-quote	sbib	2.45%	8.36	8.19	0.20	908,095	8.41	8.19	8.16	9.37	4.34	99,715,000	102.0	833,617,000		0.015		
personal-wealth-biz	sbib	+2.45%	8.36	8.21		912,109	8.41	8.19	8.16	9.37	4.34		121.79		0.74	0.06	0.067	
predictwallstreet	sbib	+2.45%	8.36		+0.20	908,095												
raymond-james	sbib	2.45	8.36	8.19	0.20	908,095	8.41	8.19	8.36	9.37	4.34		119.43				0.07	
renewable-energy-world	sbib	+2.451%	8.360 usd	8.190	+0.2000	908,095	8.410	8.190	8.160	9.370	4.340	102,158,549						
screamingmedia	sbib	+2.45%	$	open: 8.19	+0.20	27,479	$8.41	$8.19	$8.16	$9.37	$4.34		129.61	$825.45m	0.72%	0.02	0.06	
scroli	sbib	%	sbib			0												
simple-stock-quotes	sbib	+2.45%	last trade: 8.36		change: 0.200								p/e ratio: 121.79					
smartmoney	sbib	(2.45%)	8.36	$8.19	0.20	908,095	$8.41	$8.19	$8.16	$9.37	$4.34			833,600	0.74%	$0.02		
stocknod	sbib	+2.451%	8.360 usd	8.190	+0.2000	908,095	8.410	8.190	8.160	9.370	4.340	102,158,549						
stockpickr	sbib	2.45%	$8.36 0.20 | 2.45%	8.19	0.20	908.10k	8.41	8.19	8.16	9.37	4.34							
stocksmart	sbib	.0 %	$8.105	7.07	0	106,015	8.46	8.09										
stocktwits	sbib	2.45%	8.36		+0.20													
streetinsider-com	sbib	2.45%	8.36	$8.19	+0.20	908,095	$8.41	$8.19	$8.16	$9.37	$4.34		119.43				$0.07	
thecramerreport	sbib		8.36	8.21	+0.20	908095	8.41	8.19										
thestree	sbib	2.45%	$8.36	8.19	0.2	908095	8.41	8.19	8.16	-9.37	4.34	1.02158549e8		8.25441076e8				
tickerspy	sbib	2.45%	$8.36	8.19	+0.20	908,095	8.41	8.19	8.16	9.37	4.34		102.0	833.2m	0.74%	$0.01		
tmx-quotemedia	sbib	2.45%	8.360	8.190	0.200	912,109	8.410	8.190	8.160	9.370	4.340	102,158,549	116.60	854,045,470	0.735	0.015 usd	0.07	
updown	sbib	2.45%	$8.36	$8.19	$0.20	879,986	$8.41	$8.19	$8.16	$9.37	$4.34	102.15b	126.46	$834m			0.06	
wallstreetsurvivor	sbib	2.45%	8.36	8.19	0.20	851,862	8.41	8.19		9.37	4.34		116.60	$834m	0.70%	0.06 -	0.01	
yahoo-finance	sbib	2.45%	8.36	8.21	0.20	908,095	8.41	8.19	8.16	9.37	4.34		124.78	854.04m	0.70%	0.06	0.07	
ycharts-com	sbib	+2.57%	8.37		+0.21					9.37	4.34		104.62	854.16m	0.68%		0.08	
zacks	sbib	(2.45%)	8.36		0.20	vol.  908,095	8.41	8.19		9.37	4.34		116.57	833.62 m	0.74	0.06	.07	
advfn	tco	2.53	60.7	58.93	1.5	354986	60.8	58.81										
barchart	tco	+2.53%	60.70	58.93	+1.50	354,986	60.80	58.81	59.20	60.80	34.67		20.45	$3.39 b	2.96%	$1.75	+0.93	
barrons	tco	2.53%	60.70	58.93	+1.50	352,527	60.80	58.81				55.70 million		$4.89 billion	2.88%	$0.44		
bloomberg	tco	2.534%	60.700	58.930	1.500	354,986	60.800	58.810		60.88	35.46	57.627mil	64.574	3,497.961mil	3.150	0.438 regular cash	0.940	
boston-com	tco	+2.534%	60.70 usd	58.93	+1.500	354,986	60.80	58.81	59.20	59.71	35.60	55,875,846						
bostonmerchant	tco	+2.534%	60.70 usd	58.93	+1.500	354,986	60.80	58.81	59.20	59.71	35.60	55,875,846						
business-insider	tco	+2.534%	60.70 usd	58.93	+1.500	354,986	60.80	58.81	59.20	59.71	35.60	55,875,846						
chron	tco	+2.534%	60.70 usd	58.93	+1.500	354,986	60.80	58.81	59.20	59.71	35.60	55,875,846						
cio-com	tco	+2.53%	60.70 usd	58.93	+1.500	354,986	60.80	58.81	59.20	59.71	35.60	55,875,846	64.57	3b	3	1.75		
cnn-money	tco	+2.53%	60.70	58.93	+1.50	354,986	60.80	58.81	59.20				64.6	$3.4b	2.88%			
easystockalterts	tco	2.55%	60.70	58.93	+1.50	354986	60.80	58.81	59.20	60.88	35.60		64.57				0.94	
eresearch-fidelity-com	tco	2.53%	60.7000	58.9300	1.5000	354,986	60.8000	58.8100	59.2000	60.8750	35.6000	57,627,000	63.66	$3.41b	2.92%	$0.437500		
finance-abc7-com	tco	+2.534%	60.70 usd	58.93	+1.500	354,986	60.80	58.81	59.20	59.71	35.60	55,875,846						
finance-abc7chicago-com	tco	+2.534%	60.70 usd	58.93	+1.500	354,986	60.80	58.81	59.20	59.71	35.60	55,875,846						
financial-content	tco	+2.534%	60.70 usd	58.93	+1.500	354,986	60.80	58.81	59.20	59.71	35.60	55,875,846						
finapps-forbes-com	tco	2.5%	$60.70	58.93	1.50	354,986	60.80	58.81	59.20	60.87	35.60	58 mil	65.3	3 bil	2.9	1.75	0.93	
finviz	tco	2.53%	60.70			354,986			59.20	0.48%	77.25%	57.63m	65.27	3.50b		1.75	0.93	
fool	tco	+2.53%	$60.70	$58.93	1.50	354,726	$60.80	$58.81	$59.20	$60.88	$35.60		62.90	$3.39b	5.00%	1.75		
foxbusiness	tco		$60.70		+1.50	358,160			$59.20									
google-finance	tco	(2.53%)	60.70	58.93	+1.50	354,986.00	60.80	58.81		60.88	35.60	55.88m	65.01	3.39b	2.88	0.44	0.93	
howthemarketworks	tco	2.534%	60.7	58.93	1.5	352,527	60.8	58.81	59.2									
hpcwire	tco	+2.534%	60.70 usd	58.93	+1.500	354,986	60.80	58.81	59.20	59.71	35.60	55,875,846						
insidestocks	tco	+2.53%	60.70	58.93	+1.50	352527	60.80	58.81					price earnings ratio: 21.00					
investopedia	tco																	
investorguide	tco	+2.53%	60.70	58.93	+1.50		60.80	58.81		60.88	35.60		63.38	3.392b			0.934	
marketintellisearch	tco	2.53 %	$60.70	$58.93	1.50	318.00k	$60.80	$58.81	$59.20			57.63m	63.66	3.41b	2.96 %		0.93	
marketwatch	tco	+2.53%	$60.70	open: 58.93	+1.50	7,118	$60.80	$58.81	$59.20	$60.88	$35.60		66.35	$4.89b	2.88%	0.44	0.91	
minyanville	tco	+2.534%	60.70 usd	58.93	+1.500	354,986	60.80	58.81	59.20	59.71	35.60	55,875,846						
msn-money	tco	+2.53%	60.70	58.93	+1.50	354,986	60.80	58.81	59.20	60.88	35.60	57.63 mil	64.57	3.41 bil	2.96%	1.75	0.93	
nasdaq-com	tco	2.53%	$ 60.70		1.50	354,986	$ 60.80	$ 58.81	$ 59.20	$ 60.875	$ 35.60	55,876,000	65.27	$ 3,391,673,200	2.96 %	$1.750000	$ 0.93	
optimum	tco	+2.53%	60.70 ( 4:15 pm edt)	58.93	+1.50	354,986	60.80	58.81	59.20	60.88	35.60	55.88m	64.6	3.4b	2.88	1.75	0.94	
paidcontent	tco	+2.534%	60.70 usd	58.93	+1.500	354,986	60.80	58.81	59.20	59.71	35.60	55,875,846						
pc-quote	tco	2.53%	60.7	58.93	1.50	354,986	60.8	58.81	59.2	60.88	35.60	56,202,937	62.97872	3,411,518,000		0.4375		
personal-wealth-biz	tco	+2.53%	60.70	58.93		358,160	60.80	58.81	59.20	60.88	35.60		63.38		3.23	1.912	0.934	
predictwallstreet	tco	+2.53%	60.70		+1.50	354,986												
raymond-james	tco	2.53	60.70	58.93	1.50	354,986	60.80	58.81	60.70	60.88	35.60		63.90				0.95	
renewable-energy-world	tco	+2.534%	60.70 usd	58.93	+1.500	354,986	60.80	58.81	59.20	59.71	35.60	55,875,846						
screamingmedia	tco	+2.53%	$	open: 58.93	+1.50	7,118	$60.80	$58.81	$59.20	$60.88	$35.60		66.35	$4.89b	2.88%	0.44	0.91	
scroli	tco	%	tco			0												
simple-stock-quotes	tco	+2.53%	last trade: 60.70		change: 1.500								p/e ratio: 63.38					
smartmoney	tco	(2.53%)	60.70	$58.93	1.50	354,986	$60.80	$58.81	$59.20	$60.88	$35.60			3,307,800	2.96%	$0.44		
stocknod	tco	+2.534%	60.70 usd	58.93	+1.500	354,986	60.80	58.81	59.20	59.71	35.60	55,875,846						
stockpickr	tco	2.53%	$60.70 1.50 | 2.53%	59.10	1.50	354.73k	60.80	58.81	59.20	60.88	35.60							
stocksmart	tco	.0 %	$58.75	50.7	0	43,506	60.63	58.7										
stocktwits	tco	2.47%	60.66		+1.46													
streetinsider-com	tco	2.53%	60.70	$58.93	+1.50	354,986	$60.80	$58.81	$59.20	$60.88	$35.60		64.57				$0.94	
thecramerreport	tco		60.70	58.93	+1.50	354986	60.80	58.81										
thestree	tco	2.53%	$60.7	59.1	1.5	354726	60.8	58.81	59.2	-60.88	35.6	5.5875846e7		3.30170374e9				
tickerspy	tco	2.53%	$60.70	58.93	+1.50	354,986	60.80	58.81	59.20	60.88	35.60		63.0	3.3b	2.96%	$0.44		
tmx-quotemedia	tco	2.53%	60.700	58.930	1.500	358,160	60.800	58.810	59.200	60.875	35.600	55,875,846	63.00	3,391,663,852	2.883	0.438 usd	0.94	
updown	tco	2.53%	$60.70	$58.93	$1.50	351,694	$60.80	$58.81	$59.20	$60.88	$35.60	55.87b	62.43	$3.30b			0.95	
wallstreetsurvivor	tco	2.53%	60.70	58.93	1.50	352,527	60.80	58.81		60.88	35.60		63.00	$3b	3.00%	1.87 -	0.86	
yahoo-finance	tco	2.53%	60.70	58.93	1.50	354,986	60.80	58.81	59.20	60.88	35.60		64.99	3.39b	3.00%	1.75	0.93	
ycharts-com	tco	+2.47%	60.66		+1.46					60.88	35.60		64.53	3.38b	3.03%		0.94	
zacks	tco	(2.53%)	60.70		1.50	vol.  354,986	60.80	58.81		60.88	35.60		20.48	3.41 b	2.96	1.75	2.89	
advfn	jnpr	1.49	31.97	31.54	0.47	7418373	32.11	31.18										
barchart	jnpr	+1.49%	31.97	31.54	+0.47	7,418,373	32.11	31.18	31.50	45.01	23.05		27.77	$17.10 b			+1.08	
barrons	jnpr	1.49%	31.97	31.54	+0.47	7.412m	32.11	31.18				538.79 million		$16.43 billion	jnpr has not issued dividends in more than 1 year.			
bloomberg	jnpr	1.492%	31.970	31.540	0.470	7,418,373	32.110	31.180		45.01	22.25	533.069mil	29.064	17,042.210mil			1.100	
boston-com	jnpr	+1.492%	31.97 usd	31.54	+0.4700	7,418,373	32.11	31.18	31.50	45.01	22.25	533,069,000						
bostonmerchant	jnpr	+1.492%	31.97 usd	31.54	+0.4700	7,418,373	32.11	31.18	31.50	45.01	22.25	533,069,000						
business-insider	jnpr	+1.492%	31.97 usd	31.54	+0.4700	7,418,373	32.11	31.18	31.50	45.01	22.25	533,069,000						
chron	jnpr	+1.492%	31.97 usd	31.54	+0.4700	7,416,729	32.11	31.18	31.50	45.01	22.25	533,069,000						
cio-com	jnpr	+1.49%	31.97 usd	31.54	+0.4700	7,416,729	32.11	31.18	31.50	45.01	22.25	533,069,000	29.60	17b				
cnn-money	jnpr	+1.49%	31.97	31.54	+0.47	7,411,545	32.11	31.18	31.50				29.6	$17.0b				
easystockalterts	jnpr	1.49%	31.97	31.54	+0.47	7416729	32.11	31.18	31.50	45.01	22.25		29.60				1.08	
eresearch-fidelity-com	jnpr	1.49%	31.9700	31.5400	0.4700	7,416,729	32.1100	31.1800	31.5000	45.0100	22.2500	533,069,000	29.17	$16.79b				
finance-abc7-com	jnpr	+1.492%	31.97 usd	31.54	+0.4700	7,416,729	32.11	31.18	31.50	45.01	22.25	533,069,000						
finance-abc7chicago-com	jnpr	+1.492%	31.97 usd	31.54	+0.4700	7,416,729	32.11	31.18	31.50	45.01	22.25	533,069,000						
financial-content	jnpr	+1.492%	31.97 usd	31.54	+0.4700	7,416,729	32.11	31.18	31.50	45.01	22.25	533,069,000						
finapps-forbes-com	jnpr	1.5%	$31.97	31.54	0.47	7,416,729	32.11	31.18	31.50	45.01	22.25	533 mil	29.6	17 bil	0.0	0.00	1.08	
finviz	jnpr	1.49%	31.97			7,416,729			31.50	-28.97%	43.69%	533.07m	29.17	16.79b			1.08	
fool	jnpr	+1.49%	$31.97	$31.54	0.47	7,416,729	$32.11	$31.18	$31.50	$45.01	$22.25		28.50	$17.04b				
foxbusiness	jnpr		$31.97		+0.47	7,418,673			$31.50									
google-finance	jnpr	(1.49%)	31.97	31.54	+0.47	7.42m	32.11	31.18		45.01	22.25	533.07m	29.62	17.04b			1.08	
howthemarketworks	jnpr	1.492%	31.97	31.54	0.47	7,411,545	32.11	31.18	31.5									
hpcwire	jnpr	+1.492%	31.97 usd	31.54	+0.4700	7,418,373	32.11	31.18	31.50	45.01	22.25	533,069,000						
insidestocks	jnpr	+1.49%	31.97	31.54	+0.47	7412045	32.11	31.18					price earnings ratio: 24.04					
investopedia	jnpr	+1.49 %	$31.97	31.54	+0.47				31.50									
investorguide	jnpr	+1.49%	31.97	31.54	+0.47		32.11	31.18		45.01	22.25		28.90	17.042b			1.09	
marketintellisearch	jnpr	1.49 %	$31.97	$31.54	0.47	7320.10k	$32.11	$31.18	$31.50			533.07m	29.17	16.79b	0.0 %		1.08	
marketwatch	jnpr	+1.49%	$31.93	open: 31.54	+0.47	61,765	$32.11	$31.18	$31.50	$45.01	$23.88		29.99	$16.43b			1.07	
minyanville	jnpr	+1.492%	31.97 usd	31.54	+0.4700	7,416,729	32.11	31.18	31.50	45.01	22.25	533,069,000						
msn-money	jnpr	+1.49%	31.97	31.54	+0.47	7.42 mil	32.11	31.18	31.50	45.01	22.25	533.07 mil	29.33	16.79 bil			1.08	
nasdaq-com	jnpr	1.49%	$ 31.97		0.47	7,416,729	$ 32.11	$ 31.18	$ 31.50	$ 45.01	$ 22.25	533,069,000	29.6	$ 17,042,215,930			$ 1.08	
optimum	jnpr	+1.49%	31.97 ( 4:15 pm edt)	31.54	+0.47	7,416,729	32.11	31.18	31.50	45.01	22.25	533.07m	29.6	17.0b			1.08	
paidcontent	jnpr	+1.492%	31.97 usd	31.54	+0.4700	7,416,729	32.11	31.18	31.50	45.01	22.25	533,069,000						
pc-quote	jnpr	1.49%	31.97	31.54	0.47	7,418,373	32.11	31.18	31.5	45.01	22.25	525,232,218	28.89908	16,791,674,000				
personal-wealth-biz	jnpr	+1.49%	31.97	31.54		7,418,673	32.11	31.18	31.50	45.01	22.25		28.90			0.00	1.09	
predictwallstreet	jnpr	+1.49%	31.97		+0.47	7,416,729												
raymond-james	jnpr	1.49	31.97	31.54	0.47	7,416,729	32.11	31.18	31.97	45.01	22.25		28.80				1.11	
renewable-energy-world	jnpr	+1.492%	31.97 usd	31.54	+0.4700	7,416,729	32.11	31.18	31.50	45.01	22.25	533,069,000						
screamingmedia	jnpr	+1.49%	$	open: 31.54	+0.47	61,765	$32.11	$31.18	$31.50	$45.01	$23.88		29.99	$16.43b			1.07	
scroli	jnpr	1.52%	jnpr 31.98	31.54	0.48	6,770,655	32.11	31.18	31.50	45.01	22.25		29.63				1.08	
simple-stock-quotes	jnpr	+1.49%	last trade: 31.97		change: 0.470								p/e ratio: 28.9					
smartmoney	jnpr	(1.49%)	31.97	$31.54	0.47	7,418,373	$32.11	$31.18	$31.50	$45.01	$22.25			16,791,700	0.00%	$0.00		
stocknod	jnpr	+1.492%	31.97 usd	31.54	+0.4700	7,418,373	32.11	31.18	31.50	45.01	22.25	533,069,000						
stockpickr	jnpr	1.49%	$31.97 0.47 | 1.49%	31.45	0.47	7.42m	32.11	31.18	31.50	45.01	22.25							
stocksmart	jnpr	.0 %	$33.15	37.09	0	2,220,843	36.87	32.63										
stocktwits	jnpr	1.51%	31.98		+0.47													
streetinsider-com	jnpr	1.49%	31.97	$31.54	+0.47	7,416,729	$32.11	$31.18	$31.50	$45.01	$22.25		29.60				$1.08	
thecramerreport	jnpr		31.97	31.54	+0.47	7417129	32.11	31.18										
thestree	jnpr	1.49%	$31.97	31.45	0.47	7416729	32.11	31.18	31.5	-45.01	22.25	5.33069e8		1.642918658e10				
tickerspy	jnpr	1.49%	$31.97	31.54	+0.47	7,416,729	32.11	31.18	31.50	45.01	22.25		28.9	16.8b	0.00%	$0.00		
tmx-quotemedia	jnpr	1.49%	31.970	31.540	0.470	7,418,673	32.110	31.180	31.500	45.010	22.250	533,069,000	29.20	17,042,215,930			1.08	
updown	jnpr	1.49%	$31.97	$31.54	$0.47	7,385,345	$32.11	$31.18	$31.50	$45.01	$22.25	533.06b	28.26	$16.79b			1.11	
wallstreetsurvivor	jnpr	1.49%	31.97	31.54	0.47	7,411,545	32.11	31.18		45.01	22.25		29.20	$17b			1.15	
yahoo-finance	jnpr	1.49%	31.97	31.54	0.47	7,416,729	32.11	31.18	31.50	45.01	22.25		29.33	17.04b			1.09	
ycharts-com	jnpr	+1.51%	31.98		+0.47					45.01	22.25		29.33	17.10b	0.00%		1.09	
zacks	jnpr	(1.49%)	31.97		0.47	vol.  7,416,729	32.11	31.18		45.01	22.25		28.38	16.79 b	0.00	0.00	1.11	
advfn	avnw	0.51	3.96	3.95	0.02	156684	3.98	3.8										
barchart	avnw	+0.51%	3.96	3.88	+0.02	173,400	3.98	3.80	3.94	6.50	3.36		0.00	$239.74 m			-2.69	
barrons	avnw	0.51%	3.96	3.95	+0.02	125,436	3.98	3.80				59.40 million		$232.16 million	avnw has not issued dividends in more than 1 year.			
bloomberg	avnw	0.508%	3.960	3.950	0.020	156,684	3.980	3.800		6.50	3.36	60.615mil		240.035mil			-1.450	
boston-com	avnw	+0.5076%	3.960 usd	3.950	+0.0200	156,684	3.980	3.800	3.940	6.500	3.360	60,614,942						
bostonmerchant	avnw	+0.5076%	3.960 usd	3.950	+0.0200	156,684	3.980	3.800	3.940	6.500	3.360	60,614,942						
business-insider	avnw	+0.5076%	3.960 usd	3.950	+0.0200	156,684	3.980	3.800	3.940	6.500	3.360	60,614,942						
chron	avnw	+0.5076%	3.960 usd	3.950	+0.0200	156,484	3.980	3.800	3.940	6.500	3.360	60,614,942						
cio-com	avnw	+0.51%	3.960 usd	3.950	+0.0200	156,484	3.980	3.800	3.940	6.500	3.360	60,614,942		240m				
cnn-money	avnw	+0.51%today&rsquo;s change	3.96data as of 3:59pm et	3.95	+0.02	126,364	3.98	3.80	3.94				nm	$240.0m				
easystockalterts	avnw	0.51%	3.96	3.95	+0.02	148626	3.98	3.80	3.94	6.50	3.36						-2.50	
eresearch-fidelity-com	avnw	0.51%	3.9600	3.9500	0.0200	156,684	3.9800	3.8000	3.9400	6.5000	3.3600	60,615,000	nm	$238.82m				
finance-abc7-com	avnw	+0.5076%	3.960 usd	3.950	+0.0200	156,484	3.980	3.800	3.940	6.500	3.360	60,614,942						
finance-abc7chicago-com	avnw	+0.5076%	3.960 usd	3.950	+0.0200	156,484	3.980	3.800	3.940	6.500	3.360	60,614,942						
financial-content	avnw	+0.5076%	3.960 usd	3.950	+0.0200	156,484	3.980	3.800	3.940	6.500	3.360	60,614,942						
finapps-forbes-com	avnw	0.5%	$3.96	3.95	0.02	156,684	3.98	3.80	3.94	6.50	3.36	61 mil		240 mil	0.0	0.00	-2.69	
finviz	avnw	0.51%	3.96			148,826			3.94	-39.08%	17.86%	60.61m		238.80m			-2.36	
fool	avnw	+0.51%	$3.96	$3.95	0.02	148,826	$3.98	$3.80	$3.94	$6.50	$3.36		0.00	$240.04m				
foxbusiness	avnw		$3.96		+0.02	156,684			$3.94									
google-finance	avnw	(0.51%)	3.96	3.95	+0.02	156,684.00	3.98	3.80		6.50	3.36	60.61m		240.04m			-2.36	
howthemarketworks	avnw	0.508%	3.96	3.95	0.02	148,626	3.98	3.8	3.94									
hpcwire	avnw	+0.5076%	3.960 usd	3.950	+0.0200	156,684	3.980	3.800	3.940	6.500	3.360	60,614,942						
insidestocks	avnw	+0.51%	3.96	3.88	+0.02	142426	3.98	3.80					price earnings ratio: 66.00					
investopedia	avnw	+0.51 %	$3.96	3.95	+0.02				3.94									
investorguide	avnw	+0.51%	3.96	3.87	+0.02		3.98	3.80		6.50	3.36			240.0m			-2.713	
marketintellisearch	avnw	0.51 %	$3.96	$3.87	0.02	146.00k	$3.98	$3.80	$3.94			60.61m	0.00	0.24b	0.0 %		-2.36	
marketwatch	avnw	+0.51%	$3.96	open: 3.95	+0.02	7,858	$3.98	$3.80	$3.94	$6.50	$3.36			$232.16m				
minyanville	avnw	+0.5076%	3.960 usd	3.950	+0.0200	156,484	3.980	3.800	3.940	6.500	3.360	60,614,942						
msn-money	avnw	+0.51%	3.96	3.95	+0.02	156,684	3.98	3.80	3.94	6.50	3.36	60.61 mil	-1.55	238.82 mil			-2.70	
nasdaq-com	avnw	0.51%	$ 3.96	$ 3.95	0.02	156,684	$ 3.98	$ 3.80	$ 3.94	$ 6.50	$ 3.36	60,615,000		$ 240,035,400			$ -2.69	
optimum	avnw	+0.51%	3.96 ( 4:00 pm edt)	3.95	+0.02	148,626	3.98	3.80	3.94	6.50	3.36	60.61m		240.0m			-2.50	
paidcontent	avnw	+0.5076%	3.960 usd	3.950	+0.0200	156,484	3.980	3.800	3.940	6.500	3.360	60,614,942						
pc-quote	avnw	0.51%	3.96	3.95	0.02	156,684	3.98	3.8	3.94	6.50	3.36	60,308,864	-1.53906	238,823,000				
personal-wealth-biz	avnw	+0.51%	3.96	3.87		156,684	3.98	3.80	3.94	6.50	3.36					0.00	-2.713	
predictwallstreet	avnw	+0.51%	3.96		+0.02	156,684												
raymond-james	avnw	0.51	3.96	3.95	0.02	156,684	3.98	3.80	3.96	6.50	3.36						-2.37	
renewable-energy-world	avnw	+0.5076%	3.960 usd	3.950	+0.0200	156,484	3.980	3.800	3.940	6.500	3.360	60,614,942						
screamingmedia	avnw	+0.51%	$	open: 3.95	+0.02	7,858	$3.98	$3.80	$3.94	$6.50	$3.36			$232.16m				
scroli	avnw	%	avnw			0												
simple-stock-quotes	avnw	+0.51%	last trade: 3.96		change: 0.020													
smartmoney	avnw	(0.51%)	3.96	$3.95	0.02	156,684	$3.98	$3.80	$3.94	$6.50	$3.36			238,800	0.00%	$0.00		
stocknod	avnw	+0.5076%	3.960 usd	3.950	+0.0200	156,484	3.980	3.800	3.940	6.500	3.360	60,614,942						
stockpickr	avnw	0.51%	$3.96 0.02 | 0.51%	3.95	0.02	156.68k	3.98	3.80	3.94	6.50	3.36							
stocksmart	avnw	.0 %	$4.415	4.96	0	26,275	4.65	4.4										
stocktwits	avnw	0.51%	3.96		+0.02													
streetinsider-com	avnw	0.51%	3.96	$3.95	+0.02	148,626	$3.98	$3.80	$3.94	$6.50	$3.36						$-2.50	
thecramerreport	avnw		3.96	3.87	+0.02	156684	3.98	3.80										
thestree	avnw	0.51%	$3.96	3.95	0.02	148826	3.98	3.8	3.94	-6.5	3.36	6.0614942e7		2.32155228e8				
tickerspy	avnw	0.51%	$3.96	3.95	+0.02	148,826	3.98	3.80	3.94	6.50	3.36		-1.5	238.9m	0.00%	$0.00		
tmx-quotemedia	avnw	0.51%	3.960	3.950	0.020	156,684	3.980	3.800	3.940	6.500	3.360	60,614,942		240,035,170			-2.69	
updown	avnw	0.51%	$3.96	$3.95	$0.02	148,087	$3.98	$3.80	$3.94	$6.50	$3.36			$239m				
wallstreetsurvivor	avnw	0.51%	3.96	3.95	0.02	148,626	3.98	3.80		6.50	3.36			$239m			-2.19	
yahoo-finance	avnw	0.51%	3.96	3.87	0.02	156,684	3.98	3.80	3.94	6.50	3.36			240.03m			-2.71	
ycharts-com	avnw	+0.51%	3.96		+0.02					6.50	3.36			239.74m	0.00%		-2.70	
zacks	avnw	(0.51%)	3.96		0.02	vol.  156,684	3.98	3.80		6.50	3.36			238.82 m	0.00	0.00	-.58	
advfn	ten	3.11	45.44	43.99	1.37	576163	45.53	43.55										
barchart	ten	+3.11%	45.44	43.99	+1.37	576,163	45.53	43.55	44.07	46.81	19.29		22.73	$2.74 b			+1.27	
barrons	ten	3.11%	45.44	43.99	+1.37	566,030	45.53	43.55				61.00 million		$2.64 billion	ten has not issued dividends in more than 1 year.	$0.05		
bloomberg	ten	3.109%	45.440	43.990	1.370	576,163	45.530	43.550		46.81	19.29	60.458mil	24.831	2,747.201mil			1.830	
boston-com	ten	+3.109%	45.44 usd	43.99	+1.370	576,163	45.53	43.55	44.07	46.81	19.29	60,457,773						
bostonmerchant	ten	+3.109%	45.44 usd	43.99	+1.370	576,163	45.53	43.55	44.07	46.81	19.29	60,457,773						
business-insider	ten	+3.109%	45.44 usd	43.99	+1.370	576,163	45.53	43.55	44.07	46.81	19.29	60,457,773						
chron	ten	+3.109%	45.44 usd	43.99	+1.370	576,163	45.53	43.55	44.07	46.81	19.29	60,457,773						
cio-com	ten	+3.11%	45.44 usd	43.99	+1.370	576,163	45.53	43.55	44.07	46.81	19.29	60,457,773	35.78	3b				
cnn-money	ten	+3.11%	45.44	43.99	+1.37	573,787	45.53	43.55	44.07				35.8	$2.7b				
easystockalterts	ten	3.11%	45.44	43.99	+1.37	576163	45.53	43.55	44.07	46.81	19.29		35.78				1.27	
eresearch-fidelity-com	ten	3.11%	45.4400	43.9900	1.3700	576,163	45.5300	43.5500	44.0700	46.8100	19.2900	60,458,000	34.70	$2.66b				
finance-abc7-com	ten	+3.109%	45.44 usd	43.99	+1.370	576,163	45.53	43.55	44.07	46.81	19.29	60,457,773						
finance-abc7chicago-com	ten	+3.109%	45.44 usd	43.99	+1.370	576,163	45.53	43.55	44.07	46.81	19.29	60,457,773						
financial-content	ten	+3.109%	45.44 usd	43.99	+1.370	576,163	45.53	43.55	44.07	46.81	19.29	60,457,773						
finapps-forbes-com	ten	3.1%	$45.44	43.99	1.37	576,163	45.53	43.55	44.07	46.81	19.29	60 mil	35.8	3 bil	0.0	0.00	1.27	
finviz	ten	3.11%	45.44			573,787			44.07	-2.93%	135.56%	60.46m	35.78	2.75b			1.27	
fool	ten	+3.11%	$45.44	$43.99	1.37	573,787	$45.53	$43.55	$44.07	$46.81	$19.29		34.40	$2.75b				
foxbusiness	ten		$45.44		+1.37	576,163			$44.07									
google-finance	ten	(3.11%)	45.44	43.99	+1.37	576,163.00	45.53	43.55		46.81	19.29	60.46m	35.66	2.75b			1.27	
howthemarketworks	ten	3.109%	45.44	43.99	1.37	566,030	45.53	43.55	44.07									
hpcwire	ten	+3.109%	45.44 usd	43.99	+1.370	576,163	45.53	43.55	44.07	46.81	19.29	60,457,773						
insidestocks	ten	+3.11%	45.44	43.99	+1.37	566030	45.53	43.55					price earnings ratio: 23.18					
investopedia	ten	+3.11 %	$45.44	43.99	+1.37				44.07									
investorguide	ten	+3.11%	45.44	43.99	+1.37		45.53	43.55		46.81	19.29		34.51	2.747b			1.277	
marketintellisearch	ten	3.11 %	$45.44	$43.99	1.37	560.50k	$45.53	$43.55	$44.07			60.46m	34.70	2.66b	0.0 %		1.27	
marketwatch	ten	+3.11%	$45.44	open: 43.99	+1.37	9,921	$45.53	$43.55	$44.07	$46.81	$19.29		35.70	$2.64b			1.27	
minyanville	ten	+3.109%	45.44 usd	43.99	+1.370	576,163	45.53	43.55	44.07	46.81	19.29	60,457,773						
msn-money	ten	+3.11%	45.44	43.99	+1.37	576,163	45.53	43.55	44.07	46.81	19.29	60.46 mil	35.78	2.66 bil			1.27	
nasdaq-com	ten	3.11%	$ 45.44		1.37	576,163	$ 45.53	$ 43.55	$ 44.07	$ 46.81	$ 19.29	60,458,000	35.78	$ 2,747,211,520			$ 1.27	
optimum	ten	+3.11%	45.44 ( 4:15 pm edt)	43.99	+1.37	573,787	45.53	43.55	44.07	46.81	19.29	60.46m	35.8	2.7b			1.27	
paidcontent	ten	+3.109%	45.44 usd	43.99	+1.370	576,163	45.53	43.55	44.07	46.81	19.29	60,457,773						
pc-quote	ten	3.11%	45.44	43.99	1.37	576,163	45.53	43.55	44.07	46.81	19.29	58,635,211	34.70079	2,664,384,000				
personal-wealth-biz	ten	+3.11%	45.44	43.99		576,163	45.53	43.55	44.07	46.81	19.29		34.51			0.00	1.277	
predictwallstreet	ten	+3.11%	45.44		+1.37	576,163												
raymond-james	ten	3.11	45.44	43.99	1.37	576,163	45.53	43.55	45.44	46.81	19.29		34.42				1.32	
renewable-energy-world	ten	+3.109%	45.44 usd	43.99	+1.370	576,163	45.53	43.55	44.07	46.81	19.29	60,457,773						
screamingmedia	ten	+3.11%	$	open: 43.99	+1.37	9,921	$45.53	$43.55	$44.07	$46.81	$19.29		35.70	$2.64b			1.27	
scroli	ten	%	ten			0												
simple-stock-quotes	ten	+3.11%	last trade: 45.44		change: 1.370								p/e ratio: 34.51					
smartmoney	ten	(3.11%)	45.44	$43.99	1.37	576,163	$45.53	$43.55	$44.07	$46.81	$19.29			2,664,400	0.00%	$0.05		
stocknod	ten	+3.109%	45.44 usd	43.99	+1.370	576,163	45.53	43.55	44.07	46.81	19.29	60,457,773						
stockpickr	ten	3.11%	$45.44 1.37 | 3.11%	44.06	1.37	573.79k	45.53	43.55	44.07	46.81	19.29							
stocksmart	ten	.0 %	$40	41.2	0	80,602	41.72	39.99										
stocktwits	ten	3.11%	45.44		+1.37													
streetinsider-com	ten	3.11%	45.44	$43.99	+1.37	576,163	$45.53	$43.55	$44.07	$46.81	$19.29		35.78				$1.27	
thecramerreport	ten		45.44	43.99	+1.37	576163	45.53	43.55										
thestree	ten	3.11%	$45.44	44.06	1.37	573787	45.53	43.55	44.07	-46.81	19.29	6.0457773e7		2.638981791e9				
tickerspy	ten	3.11%	$45.44	43.99	+1.37	576,163	45.53	43.55	44.07	46.81	19.29		34.7	2.7b	0.00%	$0.00		
tmx-quotemedia	ten	3.11%	45.440	43.990	1.370	576,163	45.530	43.550	44.070	46.810	19.290	60,457,773	34.70	2,747,201,205			1.27	
updown	ten	3.11%	$45.44	$43.99	$1.37	566,030	$45.53	$43.55	$44.07	$46.81	$19.29	60.45b	33.15	$2.66b			1.33	
wallstreetsurvivor	ten	3.11%	45.44	43.99	1.37	566,030	45.53	43.55		46.81	19.29		34.70	$3b			0.63	
yahoo-finance	ten	3.11%	45.44	43.99	1.37	576,163	45.53	43.55	44.07	46.81	19.29		35.58	2.75b			1.28	
ycharts-com	ten	+3.16%	45.44		+1.39					46.81	19.29		35.78	2.74b	0.00%		1.27	
zacks	ten	(3.11%)	45.44		1.37	vol.  576,163	45.53	43.55		46.81	19.29		22.95	2.66 b	0.00	0.00	1.92	
advfn	shoo	2.45	38.43	37.67	0.92	206155	38.6	37.43										
barchart	shoo	+2.45%	38.43	37.67	+0.92	223,997	38.60	37.43	37.51	38.87	20.20		20.12	$1.08 b			+2.76	
barrons	shoo	2.45%	38.43	37.67	+0.92	204,549	38.60	37.43				42.44 million		$1.57 billion	shoo has not issued dividends in more than 1 year.			
bloomberg	shoo	2.453%	38.430	37.670	0.920	206,155	38.600	37.430		38.87	20.20	42.316mil	20.886	1,626.210mil		0.444 special cash	1.840	
boston-com	shoo	+2.453%	38.43 usd	37.67	+0.9200	206,155	38.60	37.43	37.51	56.29	30.30	42,027,000						
bostonmerchant	shoo	+2.453%	38.43 usd	37.67	+0.9200	206,155	38.60	37.43	37.51	56.29	30.30	42,027,000						
business-insider	shoo	+2.453%	38.43 usd	37.67	+0.9200	206,155	38.60	37.43	37.51	56.29	30.30	42,027,000						
chron	shoo	+2.453%	38.43 usd	37.67	+0.9200	204,669	38.60	37.43	37.51	56.29	30.30	42,027,000						
cio-com	shoo	+2.45%	38.43 usd	37.67	+0.9200	204,669	38.60	37.43	37.51	56.29	30.30	42,027,000	20.89	2b				
cnn-money	shoo	+2.45%	38.43	37.67	+0.92	204,669	38.60	37.43	37.51				20.9	$1.6b				
easystockalterts	shoo	2.44%	38.43	37.67	+0.92	204669	38.60	37.43	37.51	58.01	30.30		20.89				1.84	
eresearch-fidelity-com	shoo	2.45%	38.4300	37.6700	0.9200	204,669	38.6000	37.4300	37.5100	38.8699	20.2000	42,316,000	20.39	$1.59b				
finance-abc7-com	shoo	+2.453%	38.43 usd	37.67	+0.9200	204,669	38.60	37.43	37.51	56.29	30.30	42,027,000						
finance-abc7chicago-com	shoo	+2.453%	38.43 usd	37.67	+0.9200	204,669	38.60	37.43	37.51	56.29	30.30	42,027,000						
financial-content	shoo	+2.453%	38.43 usd	37.67	+0.9200	204,669	38.60	37.43	37.51	56.29	30.30	42,027,000						
finapps-forbes-com	shoo	2.5%	$38.43	37.67	0.92	204,669	38.60	37.43	37.51	38.86	20.20	42 mil	20.9	2 bil	0.0	0.00	1.84	
finviz	shoo	2.45%	38.43			204,669			37.51	-1.13%	90.28%	42.32m	20.89	1.63b			1.84	
fool	shoo	+2.45%	$38.43	$37.67	0.92	204,549	$38.60	$37.43	$37.51	$38.87	$20.20		20.10	$1.62b				
foxbusiness	shoo		$38.43		+0.92	206,155			$37.51									
google-finance	shoo	(2.45%)	38.43	37.67	+0.92	204,669.00	38.60	37.43		38.87	20.20	42.32m	20.92	1.63b			1.84	
howthemarketworks	shoo	2.453%	38.43	37.67	0.92	198,534	38.6	37.43	37.51									
hpcwire	shoo	+2.453%	38.43 usd	37.67	+0.9200	206,155	38.60	37.43	37.51	56.29	30.30	42,027,000						
insidestocks	shoo	+2.45%	38.43	37.67	+0.92	206155	38.60	37.43					price earnings ratio: 20.89					
investopedia	shoo	+2.45 %	$38.43	37.67	+0.92				37.51									
investorguide	shoo	+2.45%	38.43	37.82	+0.92		38.60	37.43		38.87	20.20		20.40	1.626b			1.839	
marketintellisearch	shoo	2.45 %	$38.43	$37.82	0.92	196.60k	$38.60	$37.43	$37.51			42.32m	20.39	1.59b	0.0 %		1.84	
marketwatch	shoo	+2.45%	$38.43	open: 37.67	+0.92	6,921	$38.60	$37.43	$37.51	$58.01	$30.30		21.03	$1.57b			1.83	
minyanville	shoo	+2.453%	38.43 usd	37.67	+0.9200	204,669	38.60	37.43	37.51	56.29	30.30	42,027,000						
msn-money	shoo	+2.45%	38.43	37.67	+0.92	204,669	38.60	37.43	37.51	38.87	20.20	42.32 mil	20.89	1.59 bil			1.84	
nasdaq-com	shoo	2.45%	$ 38.43	$ 37.67	0.92	204,669	$ 38.60	$ 37.43	$ 37.51	$ 38.8699	$ 20.20	42,027,000	20.89	$ 1,615,097,610			$ 1.84	
optimum	shoo	+2.45%	38.43 ( 4:30 pm edt)	37.67	+0.92	204,669	38.60	37.43	37.51	58.01	30.30	42.03m	20.9	1.6b			1.84	
paidcontent	shoo	+2.453%	38.43 usd	37.67	+0.9200	204,669	38.60	37.43	37.51	56.29	30.30	42,027,000						
pc-quote	shoo	2.45%	38.43	37.67	0.92	206,155	38.6	37.43	37.51	38.87	20.20	41,303,458	20.38587	1,587,292,000		0.44444		
personal-wealth-biz	shoo	+2.45%	38.43	37.82		206,155	38.60	37.43	37.51	38.87	20.20		20.40			0.00	1.839	
predictwallstreet	shoo	+2.45%	38.43		+0.92	204,669												
raymond-james	shoo	2.45	38.43	37.67	0.92	204,669	38.60	37.43	38.43	38.87	20.21		13.63				2.82	
renewable-energy-world	shoo	+2.453%	38.43 usd	37.67	+0.9200	204,669	38.60	37.43	37.51	56.29	30.30	42,027,000						
screamingmedia	shoo	+2.45%	$	open: 37.67	+0.92	6,921	$38.60	$37.43	$37.51	$58.01	$30.30		21.03	$1.57b			1.83	
scroli	shoo	%	shoo			0												
simple-stock-quotes	shoo	+2.45%	last trade: 38.43		change: 0.920								p/e ratio: 20.4					
smartmoney	shoo	(2.45%)	38.43	$37.67	0.92	206,155	$38.60	$37.43	$37.51	$38.87	$20.20			1,578,500	0.00%	$1.00		
stocknod	shoo	+2.453%	38.43 usd	37.67	+0.9200	206,155	38.60	37.43	37.51	56.29	30.30	42,027,000						
stockpickr	shoo	2.45%	$38.43 0.92 | 2.45%	37.67	0.92	204.55k	38.60	37.43	37.51	38.87	20.20							
stocksmart	shoo	.0 %	$35.56	42.06	0	65,844	37.61	35.46										
stocktwits	shoo	2.40%	38.41		+0.90													
streetinsider-com	shoo	2.45%	38.43	$37.67	+0.92	204,669	$38.60	$37.43	$37.51	$58.01	$30.30		20.89				$1.84	
thecramerreport	shoo		38.43	37.82	+0.92	204669	38.60	37.43										
thestree	shoo	2.45%	$38.43	37.67	0.92	204549	38.6	37.43	37.51	-38.87	20.2	4.2027e7		1.55583954e9				
tickerspy	shoo	2.45%	$38.43	37.67	+0.92	204,669	38.60	37.43	37.51	38.87	20.20		20.4	1.5b	0.00%	$0.44		
tmx-quotemedia	shoo	2.45%	38.430	37.670	0.920	206,155	38.600	37.430	37.510	38.870	20.200	42,027,000	20.40	1,615,097,610			1.84	
updown	shoo	2.45%	$38.43	$37.67	$0.92	196,906	$38.60	$37.43	$37.51	$38.87	$20.20	42.31b	13.33	$1.57b			2.81	
wallstreetsurvivor	shoo	2.45%	38.43	37.67	0.92	198,534	38.60	37.43		38.87	20.20		20.40	$2b			1.79	
yahoo-finance	shoo	2.45%	38.43	37.82	0.92	204,669	38.60	37.43	37.51	38.87	20.20		20.90	1.63b			1.84	
ycharts-com	shoo	+2.40%	38.41		+0.90					38.87	20.20		13.92	2.42b	0.00%		2.76	
zacks	shoo	(2.45%)	38.43		0.92	vol.  204,669	38.60	37.43		38.87	20.20		20.39	1.59 b	0.00	0.00	1.84	
advfn	dlb	1.63	43.15	42.5	0.69	636874	43.29	42.25										
barchart	dlb	+1.63%	43.15	42.50	+0.69	636,874	43.29	42.25	42.46	70.14	41.44		16.84	$4.83 b			+2.60	
barrons	dlb	1.63%	43.15	42.50	+0.69	636,386	43.29	42.25				115.39 million		$4.69 billion	dlb has not issued dividends in more than 1 year.			
bloomberg	dlb	1.625%	43.150	42.500	0.690	636,874	43.290	42.250		70.14	41.44	53.042mil	15.982	4,846.900mil			2.700	
boston-com	dlb	+1.625%	43.15 usd	42.50	+0.6900	636,874	43.29	42.25	42.46	70.14	41.44	53,041,905						
bostonmerchant	dlb	+1.625%	43.15 usd	42.50	+0.6900	636,874	43.29	42.25	42.46	70.14	41.44	53,041,905						
business-insider	dlb	+1.625%	43.15 usd	42.50	+0.6900	636,874	43.29	42.25	42.46	70.14	41.44	53,041,905						
chron	dlb	+1.625%	43.15 usd	42.50	+0.6900	636,874	43.29	42.25	42.46	70.14	41.44	53,041,905						
cio-com	dlb	+1.63%	43.15 usd	42.50	+0.6900	636,874	43.29	42.25	42.46	70.14	41.44	53,041,905	16.60	2b				
cnn-money	dlb	+1.63%	43.15	42.50	+0.69	636,874	43.29	42.25	42.46				16.6	$2.3b				
easystockalterts	dlb	1.62%	43.15	42.50	+0.69	636874	43.29	42.25	42.46	70.14	41.44		16.60				2.60	
eresearch-fidelity-com	dlb	1.63%	43.1500	42.5000	0.6900	636,874	43.2900	42.2500	42.4600	70.1400	41.4400	111,808,000	16.33	$4.75b				
finance-abc7-com	dlb	+1.625%	43.15 usd	42.50	+0.6900	636,874	43.29	42.25	42.46	70.14	41.44	53,041,905						
finance-abc7chicago-com	dlb	+1.625%	43.15 usd	42.50	+0.6900	636,874	43.29	42.25	42.46	70.14	41.44	53,041,905						
financial-content	dlb	+1.625%	43.15 usd	42.50	+0.6900	636,874	43.29	42.25	42.46	70.14	41.44	53,041,905						
finapps-forbes-com	dlb	1.6%	$43.15	42.50	0.69	636,874	43.29	42.25	42.46	70.14	41.44	53 mil	16.6	2 bil	0.0	0.00	2.60	
finviz	dlb	1.63%	43.15			636,874			42.46	-38.48%	4.13%	111.81m	16.60	4.82b			2.60	
fool	dlb	+1.63%	$43.15	$42.50	0.69	636,186	$43.29	$42.25	$42.46	$70.14	$41.44		16.10	$4.82b				
foxbusiness	dlb		$43.15		+0.69	636,874			$42.46									
google-finance	dlb	(1.63%)	43.15	42.50	+0.69	636,874.00	43.29	42.25		70.14	41.44	111.81m	16.58	4.82b			2.60	
howthemarketworks	dlb	1.625%	43.15	42.5	0.69	636,386	43.29	42.25	42.46									
hpcwire	dlb	+1.625%	43.15 usd	42.50	+0.6900	636,874	43.29	42.25	42.46	70.14	41.44	53,041,905						
insidestocks	dlb	+1.63%	43.15	42.50	+0.69	636386	43.29	42.25					price earnings ratio: 16.60					
investopedia	dlb	+1.63 %	$43.15	42.50	+0.69				42.46									
investorguide	dlb	+1.63%	43.15	42.50	+0.69		43.29	42.25		70.14	41.44		16.35	4.824b			2.597	
marketintellisearch	dlb	1.63 %	$43.15	$42.50	0.69	614.00k	$43.29	$42.25	$42.46			111.81m	16.33	4.75b	0.0 %		2.60	
marketwatch	dlb	+1.63%	$43.15	open: 42.50	+0.69	1,748	$43.29	$42.25	$42.46	$70.14	$41.44		16.47	$4.69b			2.62	
minyanville	dlb	+1.625%	43.15 usd	42.50	+0.6900	636,874	43.29	42.25	42.46	70.14	41.44	53,041,905						
msn-money	dlb	+1.63%	43.15	42.50	+0.69	636,874	43.29	42.25	42.46	70.14	41.44	111.81 mil	16.60	4.75 bil			2.60	
nasdaq-com	dlb	1.63%	$ 43.15		0.69	636,874	$ 43.29	$ 42.25	$ 42.46	$ 70.14	$ 41.44	53,042,000	16.6	$ 2,288,762,300			$ 2.60	
optimum	dlb	+1.63%	43.15 ( 4:15 pm edt)	42.50	+0.69	636,874	43.29	42.25	42.46	70.14	41.44	53.04m	16.6	2.3b			2.60	
paidcontent	dlb	+1.625%	43.15 usd	42.50	+0.6900	636,874	43.29	42.25	42.46	70.14	41.44	53,041,905						
pc-quote	dlb	1.63%	43.15	42.5	0.69	636,874	43.29	42.25	42.46	70.14	41.44	52,193,819	16.33077	2,252,163,000				
personal-wealth-biz	dlb	+1.63%	43.15	42.50		636,874	43.29	42.25	42.46	70.14	41.44		16.35			0.00	2.597	
predictwallstreet	dlb	+1.63%	43.15		+0.69	636,874												
raymond-james	dlb	1.63	43.15	42.50	0.69	636,874	43.29	42.25	43.15	70.14	41.44		16.35				2.64	
renewable-energy-world	dlb	+1.625%	43.15 usd	42.50	+0.6900	636,874	43.29	42.25	42.46	70.14	41.44	53,041,905						
screamingmedia	dlb	+1.63%	$	open: 42.50	+0.69	1,748	$43.29	$42.25	$42.46	$70.14	$41.44		16.47	$4.69b			2.62	
scroli	dlb	%	dlb			0												
simple-stock-quotes	dlb	+1.63%	last trade: 43.15		change: 0.690								p/e ratio: 16.35					
smartmoney	dlb	(1.63%)	43.15	$42.50	0.69	636,874	$43.29	$42.25	$42.46	$70.14	$41.44			2,252,200	0.00%	$0.00		
stocknod	dlb	+1.625%	43.15 usd	42.50	+0.6900	636,874	43.29	42.25	42.46	70.14	41.44	53,041,905						
stockpickr	dlb	1.63%	$43.15 0.69 | 1.63%	42.52	0.69	636.87k	43.29	42.25	42.46	70.14	41.44							
stocksmart	dlb	.0 %	$45.26	66.66	0	42,580	47	45.08										
stocktwits	dlb	1.60%	43.14		+0.68													
streetinsider-com	dlb	1.63%	43.15	$42.50	+0.69	636,874	$43.29	$42.25	$42.46	$70.14	$41.44		16.60				$2.60	
thecramerreport	dlb		43.15	42.50	+0.69	636874	43.29	42.25										
thestree	dlb	1.63%	$43.15	42.52	0.69	636874	43.29	42.25	42.46	-70.14	41.44	1.11807559e8		2.224047077e9				
tickerspy	dlb	1.63%	$43.15	42.50	+0.69	636,874	43.29	42.25	42.46	70.14	41.44		16.3	4.7b	0.00%	$0.00		
tmx-quotemedia	dlb	1.63%	43.150	42.500	0.690	636,874	43.290	42.250	42.460	70.140	41.440	111,807,559	16.30	4,824,496,171			2.60	
updown	dlb	1.63%	$43.15	$42.50	$0.69	635,126	$43.29	$42.25	$42.46	$70.14	$41.44	111.80b	16.08	$4.74b			2.64	
wallstreetsurvivor	dlb	1.63%	43.15	42.50	0.69	636,386	43.29	42.25		70.14	41.44		16.30	$2b			2.46	
yahoo-finance	dlb	1.63%	43.15	42.50	0.69	636,874	43.29	42.25	42.46	70.14	41.44		16.62	4.82b			2.60	
ycharts-com	dlb	+1.65%	43.14		+0.70					70.14	41.59		16.53	4.83b	0.00%		2.61	
zacks	dlb	(1.63%)	43.15		0.69	vol.  636,874	43.29	42.25		70.14	41.44		17.05	4.75 b	0.00	0.00	2.49	
advfn	apol	6.36	46.46	45.98	2.78	6387931	47.72	45.62										
barchart	apol	+6.36%	46.46	45.98	+2.78	6,330,121	47.72	45.62	43.68	53.61	33.75		7.81	$6.63 b			+2.62	
barrons	apol	6.36%	46.46	45.98	+2.78	6.379m	47.71	45.62				152.91 million		$6.09 billion	apol has not issued dividends in more than 1 year.			
bloomberg	apol	6.364%	46.460	45.980	2.780	6,387,831	47.720	45.620		53.61	33.75	137.281mil	9.488	6,583.124mil			4.900	
boston-com	apol	+6.364%	46.46 usd	45.98	+2.780	6,375,108	47.72	45.62	43.68	53.61	33.75	141,128,000						
bostonmerchant	apol	+6.364%	46.46 usd	45.98	+2.780	6,375,108	47.72	45.62	43.68	53.61	33.75	141,128,000						
business-insider	apol	+6.364%	46.46 usd	45.98	+2.780	6,375,108	47.72	45.62	43.68	53.61	33.75	141,128,000						
chron	apol	+6.364%	46.46 usd	45.98	+2.780	6,375,108	47.72	45.62	43.68	53.61	33.75	141,128,000						
cio-com	apol	+6.36%	46.46 usd	45.98	+2.780	6,375,108	47.72	45.62	43.68	53.61	33.75	141,128,000	17.53	7b				
cnn-money	apol	+6.39%	46.47	45.98	+2.79	6,387,831	47.72	45.62	43.68				17.5	$6.6b				
easystockalterts	apol	6.07%	46.47	45.98	+2.79	6237314	47.72	45.62	43.68	53.61	33.75		17.54				2.65	
eresearch-fidelity-com	apol	6.36%	46.4600	45.9800	2.7800	6,387,831	47.7200	45.6200	43.6800	53.6100	33.7500	141,603,000	14.71	$6.19b				
finance-abc7-com	apol	+6.364%	46.46 usd	45.98	+2.780	6,375,108	47.72	45.62	43.68	53.61	33.75	141,128,000						
finance-abc7chicago-com	apol	+6.364%	46.46 usd	45.98	+2.780	6,375,108	47.72	45.62	43.68	53.61	33.75	141,128,000						
financial-content	apol	+6.364%	46.46 usd	45.98	+2.780	6,375,108	47.72	45.62	43.68	53.61	33.75	141,128,000						
finapps-forbes-com	apol	6.4%	$46.46	45.98	2.78	6,387,831	47.72	45.62	43.68	53.61	33.75	142 mil	15.8	7 bil	0.0	0.00	2.95	
finviz	apol	6.39%	46.47			6,334,678			43.68	-13.32%	37.69%	141.60m	16.61	6.19b			2.63	
fool	apol	+6.36%	$46.46	$45.98	2.78	6,387,020	$47.72	$45.62	$43.68	$53.61	$33.75		16.20	$6.58b				
foxbusiness	apol		$46.46		+2.78	6,387,831			$43.68									
google-finance	apol	(6.36%)	46.46	45.98	+2.78	6.39m	47.72	45.62		53.61	33.75	141.60m	17.70	6.58b			2.63	
howthemarketworks	apol	6.364%	46.46	45.98	2.78	6,375,108	47.72	45.62	43.68									
hpcwire	apol	+6.364%	46.46 usd	45.98	+2.780	6,375,108	47.72	45.62	43.68	53.61	33.75	141,128,000						
insidestocks	apol	+6.34%	46.45	45.98	+2.77	5784745	47.72	45.62					price earnings ratio: 8.43					
investopedia	apol	+6.34 %	$46.45	45.98	+2.77				43.68									
investorguide	apol	+6.36%	46.46	45.77	+2.78		47.72	45.62		53.78	33.75		16.45	6.579b			2.656	
marketintellisearch	apol	6.39 %	$46.47	$45.98	2.79	6327.30k	$47.72	$45.62	$43.68			141.60m	16.61	6.19b	0.0 %		2.63	
marketwatch	apol	+6.36%	$46.79	open: 45.98	+2.78	56,331	$47.71	$45.62	$43.68	$53.61	$33.75		16.78	$6.09b			2.77	
minyanville	apol	+6.364%	46.46 usd	45.98	+2.780	6,375,108	47.72	45.62	43.68	53.61	33.75	141,128,000						
msn-money	apol	+6.36%	46.46	45.98	+2.78	6.39 mil	47.72	45.62	43.68	53.61	33.75	141.60 mil	17.34	6.19 bil			2.61	
nasdaq-com	apol	6.36%	$ 46.46	$ 45.98	2.78	6,387,831	$ 47.72	$ 45.62	$ 43.68	$ 53.61	$ 33.75	141,128,000	15.75	$ 6,556,806,880			$ 2.95	
optimum	apol	+6.34%	46.45 ( 3:55 pm edt)	45.98	+2.77	6,044,082	47.72	45.62	43.68	53.61	33.75	141.13m	17.5	6.6b			2.65	
paidcontent	apol	+6.364%	46.46 usd	45.98	+2.780	6,375,108	47.72	45.62	43.68	53.61	33.75	141,128,000						
pc-quote	apol	6.36%	46.46	45.98	2.78	6,400,876	47.72	45.62	43.68	53.61	33.75	129,066,595	14.51163	5,996,434,000				
personal-wealth-biz	apol	+6.36%	46.46	45.77		6,385,231	47.70	45.62	43.68	53.78	33.75		16.45			0.00	2.656	
predictwallstreet	apol	+6.36%	46.46		+2.78	6,387,831												
raymond-james	apol	6.36	46.46	45.98	2.78	6,387,831	47.72	45.62	46.46	53.61	33.75		17.47				2.66	
renewable-energy-world	apol	+6.364%	46.46 usd	45.98	+2.780	6,375,108	47.72	45.62	43.68	53.61	33.75	141,128,000						
screamingmedia	apol	+6.36%	$	open: 45.98	+2.78	56,331	$47.71	$45.62	$43.68	$53.61	$33.75		16.78	$6.09b			2.77	
scroli	apol	6.36%	apol 46.46	45.98	2.78	5,903,402	47.72	45.62	43.68	53.61	33.75		17.70				2.63	
simple-stock-quotes	apol	+6.36%	last trade: 46.46		change: 2.780								p/e ratio: 16.45					
smartmoney	apol	(6.36%)	46.46	$45.98	2.78	6,387,831	$47.72	$45.62	$43.68	$53.61	$33.75			6,164,500	0.00%	$0.00		
stocknod	apol	+6.364%	46.46 usd	45.98	+2.780	6,375,108	47.72	45.62	43.68	53.61	33.75	141,128,000						
stockpickr	apol	6.36%	$46.46 2.78 | 6.36%	45.98	2.78	6.38m	47.72	45.62	43.68	53.61	33.75							
stocksmart	apol	.0 %	$42.145	39.76	0	575,266	42.75	40.63										
stocktwits	apol	6.41%	46.48		+2.80													
streetinsider-com	apol	6.39%	46.47	$45.98	+2.79	6,237,314	$47.72	$45.62	$43.68	$53.61	$33.75		17.54				$2.65	
thecramerreport	apol		46.46	45.77	+2.78	6385231	47.70	45.62										
thestree	apol	6.36%	$46.46	45.98	2.78	6379966	47.72	45.62	43.68	-53.61	33.75	1.41603e8		6.07132656e9				
tickerspy	apol	6.36%	$46.46	45.98	+2.78	6,387,831	47.72	45.62	43.68	53.61	33.75		14.5	6.2b	0.00%	$0.00		
tmx-quotemedia	apol	6.36%	46.460	45.980	2.780	6,366,188	47.720	45.620	43.680	53.610	33.750	141,603,000	16.50	6,578,875,380			2.65	
updown	apol	6.36%	$46.46	$45.98	$2.78	6,379,006	$47.72	$45.62	$43.68	$53.61	$33.75	141.60b	16.38	$6.18b			2.67	
wallstreetsurvivor	apol	6.36%	46.46	45.98	2.78	6,375,108	47.72	45.62		53.61	33.75		16.50	$6b			3.62	
yahoo-finance	apol	6.36%	46.46	45.77	2.78	6,385,231	47.70	45.62	43.68	53.61	33.75		17.49	6.58b			2.66	
ycharts-com	apol	+6.41%	46.48		+2.80					53.61	33.75		17.61	6.63b	0.00%		2.64	
zacks	apol	(6.36%)	46.46		2.78	vol.  6,387,831	47.72	45.62		53.61	33.75		8.37	6.16 b	0.00	0.00	5.22	
advfn	petm	0.88	45.77	45.67	0.4	1553698	45.93	45.51										
barchart	petm	+0.88%	45.77	45.67	+0.40	1,553,698	45.93	45.51	45.37	46.01	28.61		20.98	$5.26 b	1.1%	$0.50	+2.17	
barrons	petm	0.88%	45.77	45.67	+0.40	1.553m	45.93	45.51				119.40 million		$5.16 billion	1.22%	$0.14		
bloomberg	petm	0.882%	45.770	45.670	0.400	1,553,698	45.930	45.510		46.01	28.88	113.393mil	21.092	5,189.981mil	1.092	0.140 regular cash	2.170	
boston-com	petm	+0.8816%	45.77 usd	45.67	+0.4000	1,553,698	45.93	45.51	45.37	46.00	28.88	113,392,630						
bostonmerchant	petm	+0.8816%	45.77 usd	45.67	+0.4000	1,553,698	45.93	45.51	45.37	46.00	28.88	113,392,630						
business-insider	petm	+0.8816%	45.77 usd	45.67	+0.4000	1,553,698	45.93	45.51	45.37	46.00	28.88	113,392,630						
chron	petm	+0.8816%	45.77 usd	45.67	+0.4000	1,553,698	45.93	45.51	45.37	46.00	28.88	113,392,630						
cio-com	petm	+0.88%	45.77 usd	45.67	+0.4000	1,553,698	45.93	45.51	45.37	46.00	28.88	113,392,630	21.19	5b	1.2	0.56		
cnn-money	petm	+0.88%	45.77	45.67	+0.40	1,552,216	45.93	45.51	45.37				21.2	$5.2b	1.22%			
easystockalterts	petm	0.88%	45.77	45.67	+0.40	1553698	45.93	45.51	45.37	46.01	28.88		21.19				2.16	
eresearch-fidelity-com	petm	0.88%	45.7700	45.6700	0.4000	1,553,698	45.9300	45.5100	45.3700	46.0100	28.8800	113,393,000	20.91	$5.14b	1.23%	$0.140000		
finance-abc7-com	petm	+0.8816%	45.77 usd	45.67	+0.4000	1,553,698	45.93	45.51	45.37	46.00	28.88	113,392,630						
finance-abc7chicago-com	petm	+0.8816%	45.77 usd	45.67	+0.4000	1,553,698	45.93	45.51	45.37	46.00	28.88	113,392,630						
financial-content	petm	+0.8816%	45.77 usd	45.67	+0.4000	1,553,698	45.93	45.51	45.37	46.00	28.88	113,392,630						
finapps-forbes-com	petm	0.9%	$45.77	45.67	0.40	1,553,698	45.93	45.51	45.37	46.01	28.88	113 mil	21.1	5 bil	1.2	0.56	2.17	
finviz	petm	0.88%	45.77			1,553,698			45.37	-0.52%	59.99%	113.39m	21.09	5.19b		0.56	2.17	
fool	petm	+0.88%	$45.77	$45.67	0.40	1,553,258	$45.93	$45.51	$45.37	$46.01	$28.88		21.10	$5.19b	1.50%	0.56		
foxbusiness	petm		$45.77		+0.40	1,553,698			$45.37									
google-finance	petm	(0.88%)	45.77	45.67	+0.40	1.55m	45.93	45.51		46.01	28.88	113.39m	21.12	5.19b	1.22	0.14	2.17	
howthemarketworks	petm	0.882%	45.77	45.67	0.4	1,551,116	45.93	45.51	45.37									
hpcwire	petm	+0.8816%	45.77 usd	45.67	+0.4000	1,553,698	45.93	45.51	45.37	46.00	28.88	113,392,630						
insidestocks	petm	+0.88%	45.77	45.67	+0.40	1553258	45.93	45.51					price earnings ratio: 21.09					
investopedia	petm	+0.88 %	$45.77	45.67	+0.40				45.37									
investorguide	petm	+0.88%	45.77	45.53	+0.40		45.93	45.51		45.98	28.88		21.02	5.190b			2.158	
marketintellisearch	petm	0.88 %	$45.77	$45.53	0.40	1393.20k	$45.93	$45.51	$45.37			113.39m	20.91	5.14b	1.23 %		2.17	
marketwatch	petm	+0.88%	$45.75	open: 45.67	+0.40	151,677	$45.93	$45.51	$45.37	$46.01	$28.88		20.75	$5.16b	1.22%	0.14	2.21	
minyanville	petm	+0.8816%	45.77 usd	45.67	+0.4000	1,553,698	45.93	45.51	45.37	46.00	28.88	113,392,630						
msn-money	petm	+0.88%	45.77	45.67	+0.40	1.55 mil	45.93	45.51	45.37	46.01	28.88	113.39 mil	21.19	5.14 bil	1.23%	0.56	2.17	
nasdaq-com	petm	0.88%	$ 45.77	$ 45.67	0.40	1,553,698	$ 45.93	$ 45.51	$ 45.37	$ 46.01	$ 28.88	113,393,000	21.09	$ 5,189,997,610	1.1 %	$0.500000	$ 2.17	
optimum	petm	+0.88%	45.77 ( 4:30 pm edt)	45.67	+0.40	1,553,698	45.93	45.51	45.37	46.01	28.88	113.39m	21.2	5.2b	1.09	0.50	2.16	
paidcontent	petm	+0.8816%	45.77 usd	45.67	+0.4000	1,553,698	45.93	45.51	45.37	46.00	28.88	113,392,630						
pc-quote	petm	0.88%	45.77	45.67	0.40	1,553,698	45.93	45.51	45.37	46.01	28.88	112,402,023	21.00463	5,144,641,000		0.14		
personal-wealth-biz	petm	+0.88%	45.77	45.53		1,553,698	45.93	45.51	45.37	45.98	28.88		21.02		1.10	0.50	2.158	
predictwallstreet	petm	+0.88%	45.77		+0.40	1,553,698												
raymond-james	petm	0.88	45.77	45.67	0.40	1,553,698	45.93	45.51	45.77	46.01	28.88		20.81				2.20	
renewable-energy-world	petm	+0.8816%	45.77 usd	45.67	+0.4000	1,553,698	45.93	45.51	45.37	46.00	28.88	113,392,630						
screamingmedia	petm	+0.88%	$	open: 45.67	+0.40	151,677	$45.93	$45.51	$45.37	$46.01	$28.88		20.75	$5.16b	1.22%	0.14	2.21	
scroli	petm	%	petm			0												
simple-stock-quotes	petm	+0.88%	last trade: 45.77		change: 0.400								p/e ratio: 21.02					
smartmoney	petm	(0.88%)	45.77	$45.67	0.40	1,553,698	$45.93	$45.51	$45.37	$46.01	$28.88			5,144,600	1.23%	$0.14		
stocknod	petm	+0.8816%	45.77 usd	45.67	+0.4000	1,553,698	45.93	45.51	45.37	46.00	28.88	113,392,630						
stockpickr	petm	0.88%	$45.77 0.40 | 0.88%	45.67	0.40	1.55m	45.93	45.51	45.37	46.01	28.88							
stocksmart	petm	.0 %	$44.82	40.09	0	167,735	46.01	44.79										
stocktwits	petm	0.97%	45.81		+0.44													
streetinsider-com	petm	0.88%	45.77	$45.67	+0.40	1,553,698	$45.93	$45.51	$45.37	$46.01	$28.88		21.19				$2.16	
thecramerreport	petm		45.77	45.53	+0.40	1553698	45.93	45.51										
thestree	petm	0.88%	$45.77	45.67	0.4	1553258	45.93	45.51	45.37	-46.01	28.88	1.1339263e8		5.162766444e9				
tickerspy	petm	0.88%	$45.77	45.67	+0.40	1,553,698	45.93	45.51	45.37	46.01	28.88		21.0	5.1b	1.23%	$0.14		
tmx-quotemedia	petm	0.88%	45.770	45.670	0.400	1,553,698	45.930	45.510	45.370	46.010	28.880	113,392,630	21.00	5,189,980,675	1.234	0.140 usd	2.16	
updown	petm	0.88%	$45.77	$45.67	$0.40	1,400,267	$45.93	$45.51	$45.37	$46.01	$28.88	113.39b	20.57	$5.14b			2.21	
wallstreetsurvivor	petm	0.88%	45.77	45.67	0.40	1,551,116	45.93	45.51		46.01	28.88		21.00	$5b	1.20%	0.48 -	2.01	
yahoo-finance	petm	0.88%	45.77	45.53	0.40	1,553,698	45.93	45.51	45.37	46.01	28.88		21.21	5.19b	1.20%	0.56	2.16	
ycharts-com	petm	+0.97%	45.81		+0.44					46.01	28.88		21.21	5.26b	1.19%		2.16	
zacks	petm	(0.88%)	45.77		0.40	vol.  1,553,698	45.93	45.51		46.01	28.88		20.91	5.21 b	1.10	0.50	2.17	
advfn	mlr	-0.11	18.67	18.69	-0.02	71949	18.91	18.57										
barchart	mlr	-0.11%	18.67	18.69	-0.02	71,949	18.91	18.57	18.69	18.91	11.24		13.13	$220.12 m	2.59%	$0.48	+1.41	
barrons	mlr	0.11%	18.67	18.69	-0.02	69,950	18.91	18.57				12.16 million		$219.06 million	2.57%	$0.12		
bloomberg	mlr	-0.107%	18.670	18.690	-0.020	71,949	18.910	18.570		18.91	11.41	11.828mil	13.241	220.830mil	1.285	0.120 regular cash	1.410	
boston-com	mlr	-0.1070%	18.67 usd	18.69	-0.0200	71,949	18.91	18.57	18.69	18.85	11.41	11,828,050						
bostonmerchant	mlr	-0.1070%	18.67 usd	18.69	-0.0200	71,949	18.91	18.57	18.69	18.85	11.41	11,828,050						
business-insider	mlr	-0.1070%	18.67 usd	18.69	-0.0200	71,949	18.91	18.57	18.69	18.85	11.41	11,828,050						
chron	mlr	-0.1070%	18.67 usd	18.69	-0.0200	71,484	18.91	18.57	18.69	18.85	11.41	11,828,050						
cio-com	mlr	-0.11%	18.67 usd	18.69	-0.0200	71,484	18.91	18.57	18.69	18.85	11.41	11,828,050	13.34	221m	2.7	0.48		
cnn-money	mlr	-0.11%today&rsquo;s change	18.67data as of 4:02pm et	18.69	-0.02	69,950	18.91	18.57	18.69				13.3	$220.8m	2.57%			
easystockalterts	mlr	-0.11%	18.67	18.69	-0.02	71484	18.91	18.57	18.69	18.85	11.41		13.34				1.40	
eresearch-fidelity-com	mlr	-0.11%	18.6700	18.6900	-0.0200	71,484	18.9100	18.5700	18.6900	18.8500	11.4100	11,828,000	13.35	$221.07m	2.57%	$0.120000		
finance-abc7-com	mlr	-0.1070%	18.67 usd	18.69	-0.0200	71,484	18.91	18.57	18.69	18.85	11.41	11,828,050						
finance-abc7chicago-com	mlr	-0.1070%	18.67 usd	18.69	-0.0200	71,484	18.91	18.57	18.69	18.85	11.41	11,828,050						
financial-content	mlr	-0.1070%	18.67 usd	18.69	-0.0200	71,484	18.91	18.57	18.69	18.85	11.41	11,828,050						
finapps-forbes-com	mlr	-0.1%	$18.67	18.69	-0.02	71,484	18.91	18.57	18.69	18.85	11.41	12 mil	13.2	221 mil	0.6	0.12	1.41	
finviz	mlr	-0.11%	18.67			71,484			18.69	-0.95%	66.16%	11.83m	13.34	220.87m		0.48	1.40	
fool	mlr	-0.11%	$18.67	$18.69	-0.02	71,484	$18.91	$18.57	$18.69	$18.85	$11.41		13.20	$220.83m		0.48		
foxbusiness	mlr		$18.67		-0.02	71,949			$18.69									
google-finance	mlr	(-0.11%)	18.67	18.69	-0.02	71,484.00	18.91	18.57		18.91	11.41	11.83m	13.30	220.83m	2.57	0.12	1.40	
howthemarketworks	mlr	-0.107%	18.67	18.69	-0.02	69,950	18.91	18.57	18.69									
hpcwire	mlr	-0.1070%	18.67 usd	18.69	-0.0200	71,949	18.91	18.57	18.69	18.85	11.41	11,828,050						
insidestocks	mlr	-0.11%	18.67	18.69	-0.02	69950	18.91	18.57										
investopedia	mlr	-0.11 %	$18.67	18.69	-0.02				18.69									
investorguide	mlr	-0.11%	18.67	18.69	-0.02		18.91	18.57		18.85	11.41		13.34	220.8m			1.401	
marketintellisearch	mlr	-0.11 %	$18.67	$18.69	-0.02	79.90k	$18.91	$18.57	$18.69			11.83m	13.35	0.22b	2.57 %		1.40	
marketwatch	mlr	-0.11%	$18.67	open: 18.69	-0.02	1,999	$18.91	$18.57	$18.69	$18.91	$11.41		13.35	$219.06m	2.57%	0.12	1.40	
minyanville	mlr	-0.1070%	18.67 usd	18.69	-0.0200	71,484	18.91	18.57	18.69	18.85	11.41	11,828,050						
msn-money	mlr	-0.11%	18.67	18.69	-0.02	71,484	18.91	18.57	18.69	18.85	11.41	11.83 mil	13.34	221.07 mil	2.57%	0.48	1.40	
nasdaq-com	mlr	0.11%	$ 18.67		0.02	71,484	$ 18.91	$ 18.57	$ 18.69	$ 18.85	$ 11.41	11,828,000	13.24	$ 220,828,760	0.64 %	$0.120000	$ 1.41	
optimum	mlr	-0.11%	18.67 ( 4:15 pm edt)	18.69	-0.02	71,484	18.91	18.57	18.69	18.85	11.41	11.83m	13.3	220.8m	2.57	0.48	1.40	
paidcontent	mlr	-0.1070%	18.67 usd	18.69	-0.0200	71,484	18.91	18.57	18.69	18.85	11.41	11,828,050						
pc-quote	mlr	-0.11%	18.67	18.69	-0.02	71,949	18.91	18.57	18.69	18.85	11.41	11,840,670	13.35	221,065,000		0.12		
personal-wealth-biz	mlr	-0.11%	18.67	18.69	-0.02	71,949	18.91	18.57	18.69	18.85	11.41		13.34		1.28	0.24	1.401	
predictwallstreet	mlr	-0.11%	18.67		-0.02	71,484												
raymond-james	mlr	-0.11	18.67	18.69	-0.02	71,484	18.91	18.57	18.67	18.85	11.41		12.79				1.46	
renewable-energy-world	mlr	-0.1070%	18.67 usd	18.69	-0.0200	71,484	18.91	18.57	18.69	18.85	11.41	11,828,050						
screamingmedia	mlr	-0.11%	$	open: 18.69	-0.02	1,999	$18.91	$18.57	$18.69	$18.91	$11.41		13.35	$219.06m	2.57%	0.12	1.40	
scroli	mlr	%	mlr			0												
simple-stock-quotes	mlr	-0.11%	last trade: 18.67		change: -0.020								p/e ratio: 13.34					
smartmoney	mlr	(-0.11%)	18.67	$18.69	-0.02	71,949	$18.91	$18.57	$18.69	$18.85	$11.41			221,100	2.57%	$0.12		
stocknod	mlr	-0.1070%	18.67 usd	18.69	-0.0200	71,949	18.91	18.57	18.69	18.85	11.41	11,828,050						
stockpickr	mlr	-0.11%	$18.67 -0.02 | -0.11%	18.69	-0.02	71.48k	18.91	18.57	18.69	18.85	11.41							
stocksmart	mlr	.0 %	$17.04	14.23	0	2,719	17.19	16.9										
stocktwits	mlr	-0.21%	18.65		-0.04													
streetinsider-com	mlr	0.11%	18.67	$18.69	-0.02	71,484	$18.91	$18.57	$18.69	$18.85	$11.41		13.34				$1.40	
thecramerreport	mlr		18.67	18.69	-0.02	71484	18.91	18.57										
thestree	mlr	-0.11%	$18.67	18.69	-0.02	71484	18.91	18.57	18.69	-18.85	11.41	1.182805e7		2.19055486e8				
tickerspy	mlr	-0.11%	$18.67	18.69	-0.02	71,484	18.91	18.57	18.69	18.85	11.41		13.3	220.9m	2.57%	$0.12		
tmx-quotemedia	mlr	-0.11%	18.670	18.690	-0.020	71,949	18.910	18.570	18.690	18.850	11.410	11,828,050	13.40	220,829,694	2.568	0.120 usd	1.40	
updown	mlr	-0.11%	$18.67	$18.69	-$0.02	69,950	$18.91	$18.57	$18.69	$18.85	$11.41	11.82b	12.76	$221m			1.46	
wallstreetsurvivor	mlr	-0.11%	18.67	18.69	-0.02	69,950	18.91	18.57		18.85	11.41		13.40	$221m	2.60%	0.10 -	0.96	
yahoo-finance	mlr	0.11%	18.67	18.69	0.02	71,484	18.91	18.57	18.69	18.91	11.41		13.33	220.83m	2.60%	0.48	1.40	
ycharts-com	mlr	-0.16%	18.65		-0.03					18.85	11.41		13.32	219.88m	2.80%		1.40	
zacks	mlr	(-0.11%)	18.67		-0.02	vol.  71,484	18.91	18.57		18.91	11.41		13.26	221.07 m	2.57	0.48	1.41	
advfn	lstza	0.27	75.44	75.21	0.2	269149	76.24	74.43										
barchart	lstza	+0.27%	75.44	75.25	+0.20	269,149	76.24	74.43	75.24	81.36	50.77		18.34	$3.71 b			+3.87	
barrons	lstza			75.21		269,149	76.24	74.43				49.13 million		$3.71 billion	lstza has not issued dividends in more than 1 year.			
bloomberg	lstza	0.266%	75.440	75.210	0.200	269,149	76.240	74.430		81.36	49.89	49.213mil	19.099	3,927.110mil			3.950	
boston-com	lstza	+0.2658%	75.44 usd	75.21	+0.2000	269,149	76.24	74.43	75.24	81.36	49.89	49,131,696						
bostonmerchant	lstza	+0.2658%	75.44 usd	75.21	+0.2000	269,149	76.24	74.43	75.24	81.36	49.89	49,131,696						
business-insider	lstza	+0.2658%	75.44 usd	75.21	+0.2000	269,149	76.24	74.43	75.24	81.36	49.89	49,131,696						
chron	lstza	+0.2658%	75.44 usd	75.21	+0.2000	269,149	76.24	74.43	75.24	81.36	49.89	49,131,696						
cio-com	lstza	+0.27%	75.44 usd	75.21	+0.2000	269,149	76.24	74.43	75.24	81.36	49.89	49,131,696	145.08	4b				
cnn-money	lstza	+0.27%today&rsquo;s change	75.44data as of 4:00pm et	75.21	+0.20	269,149	76.24	74.43	75.24				145.1	$3.7b				
easystockalterts	lstza	0.27%	75.44	75.21	+0.20	269149	76.24	74.43	75.24	81.36	49.89		145.08				0.52	
eresearch-fidelity-com	lstza	0.27%	75.4400	75.2100	0.2000	269,149	76.2400	74.4300	75.2400	81.3550	49.8900	49,213,000	19.44	$3.70b				
finance-abc7-com	lstza	+0.2658%	75.44 usd	75.21	+0.2000	269,149	76.24	74.43	75.24	81.36	49.89	49,131,696						
finance-abc7chicago-com	lstza	+0.2658%	75.44 usd	75.21	+0.2000	269,149	76.24	74.43	75.24	81.36	49.89	49,131,696						
financial-content	lstza	+0.2658%	75.44 usd	75.21	+0.2000	269,149	76.24	74.43	75.24	81.36	49.89	49,131,696						
finapps-forbes-com	lstza	0.3%	$75.44	75.21	0.20	269,149	76.24	74.43	75.24	81.35	49.89	49 mil	19.5	4 bil	0.0	0.00	3.87	
finviz	lstza	0.27%	75.44			269,149			75.24	-7.28%	51.21%	734.73m	19.15	55.43b			3.94	
fool	lstza	+0.27%	$75.44	$75.21	0.20	269,149	$76.24	$74.43	$75.24	$81.36	$49.89		136.50	$55.33b				
foxbusiness	lstza		$75.44		+0.20	269,149			$75.24									
google-finance	lstza	(0.27%)	75.44	75.21	+0.20	269,149.00	76.24	74.43		81.36	49.89	52.17m	19.15	3.94b			3.94	
howthemarketworks	lstza	0.306%	75.47	75.21	0.23	265,217	76.24	74.43	75.24									
hpcwire	lstza	+0.2658%	75.44 usd	75.21	+0.2000	269,149	76.24	74.43	75.24	81.36	49.89	49,131,696						
insidestocks	lstza	+0.27%	75.44	75.25	+0.20	269149	76.24	74.43										
investopedia	lstza	+0.27 %	$75.44	75.21	+0.20				75.24									
investorguide	lstza	+0.27%	75.44	75.13	+0.20		76.24	74.43		80.21	49.77		19.53	3.935b			3.853	
marketintellisearch	lstza	0.27 %	$75.44	$75.13	0.20	267.00k	$76.24	$75.13	$75.24			734.73m	19.10	55.28b	0.0 %		3.94	
marketwatch	lstza	+0.27%	$75.06	open: 75.21	+0.20	0	$76.24	$74.43	$75.24	$81.36	$50.77		18.91	$3.71b			3.99	
minyanville	lstza	+0.2658%	75.44 usd	75.21	+0.2000	269,149	76.24	74.43	75.24	81.36	49.89	49,131,696						
msn-money	lstza	+0.27%	75.44	75.21	+0.20	269,149	76.24	74.43	75.24	81.36	49.89	734.73 mil	19.65	20.93 bil			3.94	
nasdaq-com	lstza	0.27%	$ 75.44	$ 75.21	0.20	269,149	$ 76.24	$ 74.43	$ 75.24	$ 81.355	$ 49.89	49,132,000	19.49	$ 3,706,518,080			$ 3.87	
optimum	lstza	+0.27%	75.44 ( 4:30 pm edt)	75.21	+0.20	269,149	76.24	74.43	75.24	81.36	49.89	49.13m	145.1	3.7b			0.52	
paidcontent	lstza	+0.2658%	75.44 usd	75.21	+0.2000	269,149	76.24	74.43	75.24	81.36	49.89	49,131,696						
pc-quote	lstza	0.27%	75.44	75.21	0.20	269,149	76.24	74.43	75.24	81.36	49.89	49,082,530	19.59375	3,702,786,000				
personal-wealth-biz	lstza	+0.27%	75.44	75.13		269,149	76.24	74.43	75.24	80.21	49.77		19.53			0.00	3.853	
predictwallstreet	lstza	+0.27%	75.47		+0.20	269,149												
raymond-james	lstza	0.27	75.44	75.21	0.20	269,149	76.24	74.43	75.44	81.36	49.89		18.86				4.00	
renewable-energy-world	lstza	+0.2658%	75.44 usd	75.21	+0.2000	269,149	76.24	74.43	75.24	81.36	49.89	49,131,696						
screamingmedia	lstza	+0.27%	$	open: 75.21	+0.20	0	$76.24	$74.43	$75.24	$81.36	$50.77		18.91	$3.71b			3.99	
scroli	lstza	%	lstza			0												
simple-stock-quotes	lstza	+0.27%	last trade: 75.44		change: 0.200								p/e ratio: 19.53					
smartmoney	lstza	(0.27%)	75.44	$75.21	0.20	269,149	$76.24	$74.43	$75.24	$81.36	$49.89			3,696,700	0.00%	$0.00		
stocknod	lstza	+0.2658%	75.44 usd	75.21	+0.2000	269,149	76.24	74.43	75.24	81.36	49.89	49,131,696						
stockpickr	lstza	0.27%	$75.44 0.20 | 0.27%	75.21	0.20	269.15k	76.24	74.43	75.24	81.36	49.89							
stocksmart	lstza	.0 %	$77.9	66.4	0	54,384	78.9	76.36										
stocktwits	lstza	0.33%	75.49		+0.25													
streetinsider-com	lstza	0.27%	75.44	$75.21	+0.20	269,149	$76.24	$74.43	$75.24	$81.36	$49.89		145.08				$0.52	
thecramerreport	lstza		75.44	75.13	+0.20	269149	76.24	74.43										
thestree	lstza	0.27%	$75.44	75.21	0.2	269149	76.24	74.43	75.24	-81.36	49.89	7.33463465e8		3.487859099e9				
tickerspy	lstza	0.27%	$75.44	75.21	+0.20	269,149	76.24	74.43	75.24	81.36	49.89		19.6	3.7b	0.00%	$0.00		
tmx-quotemedia	lstza	0.27%	75.440	75.210	0.200	269,149	76.240	74.430	75.240	81.355	49.890	49,212,671	144.70	3,712,603,900			0.52	
updown	lstza	0.27%	$75.44	$75.21	$0.20	268,267	$76.24	$74.43	$75.24	$81.36	$49.89	733.46b	5.75	$55.18b			13.09	
wallstreetsurvivor	lstza	0.31%	75.47	75.21	0.23	265,217	76.24	74.43		81.36	49.89		144.70	$4b			0.00	
yahoo-finance	lstza	0.27%	75.44	75.13	0.20	269,149	76.24	74.43	75.24	81.36	49.89		19.58	3.94b			3.85	
ycharts-com	lstza	+0.33%	75.49		+0.25					81.36	49.89		19.51	3.71b	0.00%		3.87	
zacks	lstza	(0.27%)	75.44		0.20	vol.  269,149	76.24	74.43		81.36	49.89		19.44	3.70 b	0.00	0.00	3.87	
advfn	tdy	1.21	50.97	50.5	0.61	112346	51.19	50.43										
barchart	tdy	+1.21%	50.97	50.50	+0.61	112,346	51.19	50.43	50.36	53.35	35.34		15.28	$1.87 b			+3.45	
barrons	tdy	1.21%	50.97	50.50	+0.61	105,479	51.19	50.43				36.90 million		$1.88 billion	tdy has not issued dividends in more than 1 year.			
bloomberg	tdy	1.211%	50.970	50.500	0.610	112,346	51.190	50.430		53.35	35.34	36.728mil	15.635	1,872.005mil			3.260	
boston-com	tdy	+1.211%	50.97 usd	50.50	+0.6100	112,346	51.19	50.43	50.36	53.35	35.34	36,727,575						
bostonmerchant	tdy	+1.211%	50.97 usd	50.50	+0.6100	112,346	51.19	50.43	50.36	53.35	35.34	36,727,575						
business-insider	tdy	+1.211%	50.97 usd	50.50	+0.6100	112,346	51.19	50.43	50.36	53.35	35.34	36,727,575						
chron	tdy	+1.211%	50.97 usd	50.50	+0.6100	110,903	51.19	50.43	50.36	53.35	35.34	36,727,575						
cio-com	tdy	+1.21%	50.97 usd	50.50	+0.6100	110,903	51.19	50.43	50.36	53.35	35.34	36,727,575	14.82	2b				
cnn-money	tdy	+1.21%	50.97	50.50	+0.61	110,903	51.19	50.43	50.36				14.8	$1.9b				
easystockalterts	tdy	1.21%	50.97	50.50	+0.61	110903	51.19	50.43	50.36	53.35	35.34		14.82				3.44	
eresearch-fidelity-com	tdy	1.21%	50.9700	50.5000	0.6100	110,903	51.1900	50.4300	50.3600	53.3500	35.3400	36,728,000	14.64	$1.85b				
finance-abc7-com	tdy	+1.211%	50.97 usd	50.50	+0.6100	110,903	51.19	50.43	50.36	53.35	35.34	36,727,575						
finance-abc7chicago-com	tdy	+1.211%	50.97 usd	50.50	+0.6100	110,903	51.19	50.43	50.36	53.35	35.34	36,727,575						
financial-content	tdy	+1.211%	50.97 usd	50.50	+0.6100	110,903	51.19	50.43	50.36	53.35	35.34	36,727,575						
finapps-forbes-com	tdy	1.2%	$50.97	50.50	0.61	110,903	51.19	50.43	50.36	53.35	35.34	37 mil	14.8	2 bil	0.0	0.00	3.45	
finviz	tdy	1.21%	50.97			110,903			50.36	-4.46%	44.23%	36.73m	14.82	1.87b			3.44	
fool	tdy	+1.21%	$50.97	$50.50	0.61	110,673	$51.19	$50.43	$50.36	$53.35	$35.34		14.50	$1.87b				
foxbusiness	tdy		$50.97		+0.61	112,346			$50.36									
google-finance	tdy	(1.21%)	50.97	50.50	+0.61	110,903.00	51.19	50.43		53.35	35.34	36.73m	14.82	1.87b			3.44	
howthemarketworks	tdy	1.211%	50.97	50.5	0.61	105,479	51.19	50.43	50.36									
hpcwire	tdy	+1.211%	50.97 usd	50.50	+0.6100	112,346	51.19	50.43	50.36	53.35	35.34	36,727,575						
insidestocks	tdy	+1.21%	50.97	50.50	+0.61	105479	51.19	50.43					price earnings ratio: 14.77					
investopedia	tdy																	
investorguide	tdy	+1.21%	50.97	50.50	+0.61		51.19	50.43		53.35	35.34		14.63	1.872b			3.442	
marketintellisearch	tdy	1.21 %	$50.97	$50.50	0.61	128.70k	$51.19	$50.43	$50.36			36.73m	14.64	1.85b	0.0 %		3.44	
marketwatch	tdy	+1.21%	$50.97	open: 50.50	+0.61	6,637	$51.19	$50.43	$50.36	$53.35	$35.34		14.72	$1.88b			3.46	
minyanville	tdy	+1.211%	50.97 usd	50.50	+0.6100	110,903	51.19	50.43	50.36	53.35	35.34	36,727,575						
msn-money	tdy	+1.21%	50.97	50.50	+0.61	110,903	51.19	50.43	50.36	53.35	35.34	36.73 mil	14.82	1.85 bil			3.44	
nasdaq-com	tdy	1.21%	$ 50.97		0.61	110,903	$ 51.19	$ 50.43	$ 50.36	$ 53.35	$ 35.34	36,728,000	14.77	$ 1,872,026,160			$ 3.45	
optimum	tdy	+1.21%	50.97 ( 4:15 pm edt)	50.50	+0.61	110,903	51.19	50.43	50.36	53.35	35.34	36.73m	14.8	1.9b			3.44	
paidcontent	tdy	+1.211%	50.97 usd	50.50	+0.6100	110,903	51.19	50.43	50.36	53.35	35.34	36,727,575						
pc-quote	tdy	1.21%	50.97	50.5	0.61	112,346	51.19	50.43	50.36	53.35	35.34	36,288,446	14.63953	1,849,622,000				
personal-wealth-biz	tdy	+1.21%	50.97	50.50		112,346	51.19	50.43	50.36	53.35	35.34		14.63			0.00	3.442	
predictwallstreet	tdy	+1.21%	50.97		+0.61	110,903												
raymond-james	tdy	1.21	50.97	50.50	0.61	110,903	51.19	50.43	50.97	53.35	35.34		14.52				3.51	
renewable-energy-world	tdy	+1.211%	50.97 usd	50.50	+0.6100	110,903	51.19	50.43	50.36	53.35	35.34	36,727,575						
screamingmedia	tdy	+1.21%	$	open: 50.50	+0.61	6,637	$51.19	$50.43	$50.36	$53.35	$35.34		14.72	$1.88b			3.46	
scroli	tdy	%	tdy			0												
simple-stock-quotes	tdy	+1.21%	last trade: 50.97		change: 0.610								p/e ratio: 14.63					
smartmoney	tdy	(1.21%)	50.97	$50.50	0.61	112,346	$51.19	$50.43	$50.36	$53.35	$35.34			1,849,600	0.00%	$0.00		
stocknod	tdy	+1.211%	50.97 usd	50.50	+0.6100	112,346	51.19	50.43	50.36	53.35	35.34	36,727,575						
stockpickr	tdy	1.21%	$50.97 0.61 | 1.21%	50.43	0.61	110.67k	51.19	50.43	50.36	53.35	35.34							
stocksmart	tdy	.0 %	$47.67	44.24	0	22,907	48.94	47.64										
stocktwits	tdy	1.19%	50.96		+0.60													
streetinsider-com	tdy	1.21%	50.97	$50.50	+0.61	110,903	$51.19	$50.43	$50.36	$53.35	$35.34		14.82				$3.44	
thecramerreport	tdy		50.97	50.50	+0.61	110903	51.19	50.43										
thestree	tdy	1.21%	$50.97	50.43	0.61	110673	51.19	50.43	50.36	-53.35	35.34	3.6727575e7		1.834542371e9				
tickerspy	tdy	1.21%	$50.97	50.50	+0.61	110,903	51.19	50.43	50.36	53.35	35.34		14.6	1.8b	0.00%	$0.00		
tmx-quotemedia	tdy	1.21%	50.970	50.500	0.610	112,346	51.190	50.430	50.360	53.350	35.340	36,727,575	14.60	1,872,004,498			3.45	
updown	tdy	1.21%	$50.97	$50.50	$0.61	105,479	$51.19	$50.43	$50.36	$53.35	$35.34	36.72b	14.33	$1.85b			3.51	
wallstreetsurvivor	tdy	1.21%	50.97	50.50	0.61	105,479	51.19	50.43		53.35	35.34		14.60	$2b			3.27	
yahoo-finance	tdy	1.21%	50.97	50.50	0.61	110,903	51.19	50.43	50.36	53.35	35.34		14.81	1.87b			3.44	
ycharts-com	tdy	+1.19%	50.96		+0.60					53.35	35.34		14.77	1.87b	0.00%		3.45	
zacks	tdy	(1.21%)	50.97		0.61	vol.  110,903	51.19	50.43		53.35	35.34		15.4	1.85 b	0.00	0.00	3.27	
advfn	bkmu	0.27	3.68	3.68	0.01	163996	3.74	3.66										
barchart	bkmu	+0.27%	3.68	3.68	+0.01	184,520	3.74	3.66	3.67	6.13	3.52		0.00	$168.47 m	1.08%	$0.04	-1.62	
barrons	bkmu	0.27%	3.68	3.68	+0.01	152,080	3.74	3.66				45.57 million		$170.62 million	1.09%	$0.01		
bloomberg	bkmu	0.272%	3.680	3.680	0.010	163,996	3.740	3.660		6.25	3.52	45.990mil		169.243mil	2.717	0.010 regular cash	-0.440	
boston-com	bkmu	+0.2725%	3.680 usd	3.680	+0.0100	163,996	3.740	3.660	3.670	6.250	3.520	45,989,845						
bostonmerchant	bkmu	+0.2725%	3.680 usd	3.680	+0.0100	163,996	3.740	3.660	3.670	6.250	3.520	45,989,845						
business-insider	bkmu	+0.2725%	3.680 usd	3.680	+0.0100	163,996	3.740	3.660	3.670	6.250	3.520	45,989,845						
chron	bkmu	+0.2725%	3.680 usd	3.680	+0.0100	163,596	3.740	3.660	3.670	6.250	3.520	45,989,845						
cio-com	bkmu	+0.27%	3.680 usd	3.680	+0.0100	163,596	3.740	3.660	3.670	6.250	3.520	45,989,845		169m	1.1	0.04		
easystockalterts	bkmu	0.27%	3.68	3.68	+0.01	163596	3.74	3.66	3.67	6.25	3.52						-1.61	
eresearch-fidelity-com	bkmu	0.27%	3.6800	3.6800	0.0100	163,996	3.7400	3.6600	3.6700	6.2500	3.5200	45,990,000	nm	$168.78m	1.09%	$0.010000		
finance-abc7-com	bkmu	+0.2725%	3.680 usd	3.680	+0.0100	163,596	3.740	3.660	3.670	6.250	3.520	45,989,845						
finance-abc7chicago-com	bkmu	+0.2725%	3.680 usd	3.680	+0.0100	163,596	3.740	3.660	3.670	6.250	3.520	45,989,845						
financial-content	bkmu	+0.2725%	3.680 usd	3.680	+0.0100	163,596	3.740	3.660	3.670	6.250	3.520	45,989,845						
finapps-forbes-com	bkmu	0.3%	$3.68	3.68	0.01	163,996	3.74	3.66	3.67	6.25	3.52	46 mil		169 mil	1.1	0.04	-1.62	
finviz	bkmu	0.27%	3.68			163,896			3.67	-39.96%	4.55%	45.99m		168.78m		0.04	-1.62	
fool	bkmu	+0.27%	$3.68	$3.68	0.01	157,535	$3.74	$3.66	$3.67	$6.25	$3.52		0.00	$169.24m	4.30%	0.04		
foxbusiness	bkmu		$3.68		+0.01	164,276			$3.67									
google-finance	bkmu	(0.27%)	3.68	3.68	+0.01	163,996.00	3.74	3.66		6.25	3.52	45.99m		169.24m	1.09	0.01	-1.62	
howthemarketworks	bkmu	0.272%	3.68	3.68	0.01	157,135	3.74	3.66	3.67									
hpcwire	bkmu	+0.2725%	3.680 usd	3.680	+0.0100	163,996	3.740	3.660	3.670	6.250	3.520	45,989,845						
insidestocks	bkmu	+0.27%	3.68	3.68	+0.01	163996	3.74	3.66										
investopedia	bkmu	+0.27 %	$3.68	3.68	+0.01				3.67									
investorguide	bkmu	+0.27%	3.68	3.68	+0.01		3.74	3.66		6.74	3.60			169.2m			-1.619	
marketintellisearch	bkmu	0.27 %	$3.68	$3.68	0.01	155.10k	$3.69	$3.66	$3.67			45.99m	0.00	0.17b	1.09 %		-1.62	
marketwatch	bkmu	+0.27%	$3.68	open: 3.68	+0.01	6,561	$3.74	$3.66	$3.67	$6.25	$3.52			$170.62m	1.09%	0.01		
minyanville	bkmu	+0.2725%	3.680 usd	3.680	+0.0100	163,596	3.740	3.660	3.670	6.250	3.520	45,989,845						
msn-money	bkmu	+0.27%	3.68	3.68	+0.01	163,996	3.74	3.66	3.67	6.25	3.52	45.99 mil	-2.27	168.78 mil	1.09%	0.04	-1.62	
nasdaq-com	bkmu	0.27%	$ 3.68	$ 3.68	0.01	163,996	$ 3.74	$ 3.66	$ 3.67	$ 6.25	$ 3.52	45,990,000		$ 169,243,200	1.09 %	$0.040000	$ -1.62	
optimum	bkmu	+0.27%	3.68 ( 4:00 pm edt)	3.68	+0.01	157,135	3.74	3.66	3.67	6.25	3.52	45.99m		169.2m	1.09	0.04	-1.61	
paidcontent	bkmu	+0.2725%	3.680 usd	3.680	+0.0100	163,596	3.740	3.660	3.670	6.250	3.520	45,989,845						
pc-quote	bkmu	0.27%	3.68	3.68	0.01	163,996	3.74	3.66	3.67	6.25	3.52	45,865,027	-2.26543	168,783,000		0.01		
personal-wealth-biz	bkmu	+0.27%	3.68	3.68		164,276	3.74	3.66	3.67	6.74	3.60				2.72	0.10	-1.619	
predictwallstreet	bkmu	+0.27%	3.67		+0.01	163,996												
raymond-james	bkmu	0.27	3.68	3.68	0.01	163,996	3.74	3.66	3.68	6.25	3.52						-1.62	
renewable-energy-world	bkmu	+0.2725%	3.680 usd	3.680	+0.0100	163,596	3.740	3.660	3.670	6.250	3.520	45,989,845						
screamingmedia	bkmu	+0.27%	$	open: 3.68	+0.01	6,561	$3.74	$3.66	$3.67	$6.25	$3.52			$170.62m	1.09%	0.01		
scroli	bkmu	%	bkmu			0												
simple-stock-quotes	bkmu	+0.27%	last trade: 3.68		change: 0.010													
smartmoney	bkmu	(0.27%)	3.68	$3.68	0.01	163,996	$3.74	$3.66	$3.67	$6.25	$3.52			168,800	1.09%	$0.01		
stocknod	bkmu	+0.2725%	3.680 usd	3.680	+0.0100	163,996	3.740	3.660	3.670	6.250	3.520	45,989,845						
stockpickr	bkmu	0.27%	$3.68 0.01 | 0.27%	3.68	0.01	164.00k	3.74	3.66	3.67	6.25	3.52							
stocksmart	bkmu	.0 %	$3.85	4.8	0	12,005	4	3.83										
stocktwits	bkmu	0.27%	3.68		+0.01													
streetinsider-com	bkmu	0.27%	3.68	$3.68	+0.01	163,596	$3.74	$3.66	$3.67	$6.25	$3.52						$-1.61	
thecramerreport	bkmu		3.68	3.68	+0.01	163896	3.689	3.66										
thestree	bkmu	0.27%	$3.68	3.68	0.01	163996	3.74	3.66	3.67	-6.25	3.52	4.5989845e7		1.70622325e8				
tickerspy	bkmu	0.27%	$3.68	3.68	+0.01	163,996	3.74	3.66	3.67	6.25	3.52		-2.3	168.1m	1.09%	$0.01		
tmx-quotemedia	bkmu	0.27%	3.680	3.680	0.010	164,276	3.740	3.660	3.670	6.250	3.520	45,989,845		169,242,630	1.090	0.010 usd	-1.61	
updown	bkmu	0.27%	$3.68	$3.68	$0.01	152,080	$3.74	$3.66	$3.67	$6.25	$3.52	45.99b		$169m			-1.62	
wallstreetsurvivor	bkmu	0.27%	3.68	3.68	0.01	157,135	3.74	3.66		6.25	3.52			$169m	1.10%	0.20 -	-1.59	
yahoo-finance	bkmu	0.27%	3.68	3.68	0.01	163,896	3.74	3.66	3.67	6.25	3.52			169.24m	1.10%	0.04	-1.62	
ycharts-com	bkmu	+0.27%	3.68		+0.01					6.25	3.52			168.47m	1.00%		-1.62	
zacks	bkmu	(0.27%)	3.68		0.01	vol.  163,996	3.74	3.66		6.25	3.52			168.78 m	1.09	0.04	-1.62	
advfn	kelya	1.76	16.79	16.46	0.29	124116	16.83	16.29										
barchart	kelya	+1.76%	16.79	16.46	+0.29	137,731	16.83	16.29	16.50	22.99	10.07		16.66	$616.36 m			+0.79	
barrons	kelya	1.76%	16.79	16.46	+0.29	120,253	16.83	16.46				36.76 million		$617.21 million	kelya has not issued dividends in more than 1 year.	$0.14		
bloomberg	kelya	1.758%	16.790	16.460	0.290	124,116	16.830	16.290		22.99	10.07	33.254mil	16.960	613.663mil			0.990	
boston-com	kelya	+1.758%	16.79 usd	16.46	+0.2900	124,116	16.83	16.29	16.50	22.99	10.07	33,254,186						
bostonmerchant	kelya	+1.758%	16.79 usd	16.46	+0.2900	124,116	16.83	16.29	16.50	22.99	10.07	33,254,186						
business-insider	kelya	+1.758%	16.79 usd	16.46	+0.2900	124,116	16.83	16.29	16.50	22.99	10.07	33,254,186						
chron	kelya	+1.758%	16.79 usd	16.46	+0.2900	122,016	16.83	16.29	16.50	22.99	10.07	33,254,186						
cio-com	kelya	+1.76%	16.79 usd	16.46	+0.2900	122,016	16.83	16.29	16.50	22.99	10.07	33,254,186	21.25	558m				
easystockalterts	kelya	1.76%	16.79	16.46	+0.29	122016	16.83	16.29	16.50	22.99	10.07		21.25				0.79	
eresearch-fidelity-com	kelya	1.76%	16.7900	16.4600	0.2900	124,116	16.8300	16.2900	16.5000	22.9900	10.0700	33,254,000	20.89	$548.69m				
finance-abc7-com	kelya	+1.758%	16.79 usd	16.46	+0.2900	122,016	16.83	16.29	16.50	22.99	10.07	33,254,186						
finance-abc7chicago-com	kelya	+1.758%	16.79 usd	16.46	+0.2900	122,016	16.83	16.29	16.50	22.99	10.07	33,254,186						
financial-content	kelya	+1.758%	16.79 usd	16.46	+0.2900	122,016	16.83	16.29	16.50	22.99	10.07	33,254,186						
finapps-forbes-com	kelya	1.8%	$16.79	16.46	0.29	124,116	16.83	16.29	16.50	22.99	10.07	33 mil		558 mil	0.0	0.00		
finviz	kelya	1.76%	16.79			124,116			16.50	-26.97%	66.73%	36.71m	20.89	605.72m			0.79	
fool	kelya	+1.76%	$16.79	$16.46	0.29	120,353	$16.83	$16.29	$16.50	$22.99	$10.07		19.90	$616.43m	7.10%	0.54		
foxbusiness	kelya		$16.79		+0.29	124,286			$16.50									
google-finance	kelya	(1.76%)	16.79	16.46	+0.29	124,116.00	16.83	16.29		22.99	10.07	36.71m	21.27	616.43m			0.79	
howthemarketworks	kelya	1.758%	16.79	16.46	0.29	118,253	16.83	16.29	16.5									
hpcwire	kelya	+1.758%	16.79 usd	16.46	+0.2900	124,116	16.83	16.29	16.50	22.99	10.07	33,254,186						
insidestocks	kelya	+1.76%	16.79	16.46	+0.29	124116	16.83	16.29					price earnings ratio: 18.66					
investopedia	kelya	+1.76 %	$16.79	16.46	+0.29				16.50									
investorguide	kelya	+1.76%	16.79	16.29	+0.29		16.83	16.29		22.99	10.07		20.91	616.4m			0.789	
marketintellisearch	kelya	1.76 %	$16.79	$16.29	0.29	118.80k	$16.83	$16.29	$16.50			36.71m	20.89	0.61b	0.0 %		0.79	
marketwatch	kelya	+1.76%	$16.80	open: 16.46	+0.29	3,863	$16.83	$16.29	$16.50	$22.99	$10.07		21.10	$617.21m			0.80	
minyanville	kelya	+1.758%	16.79 usd	16.46	+0.2900	122,016	16.83	16.29	16.50	22.99	10.07	33,254,186						
msn-money	kelya	+1.76%	16.79	16.46	+0.29	124,116	16.83	16.29	16.50	22.99	10.07	36.71 mil	20.99	604.05 mil			0.79	
nasdaq-com	kelya	1.76%	$ 16.79	$ 16.46	0.29	124,116	$ 16.83	$ 16.29	$ 16.50	$ 22.99	$ 10.07	33,254,000	21.25	$ 558,334,660	3.27 %	$0.540000	$ 0.79	
optimum	kelya	+1.76%	16.79 ( 4:00 pm edt)	16.46	+0.29	118,253	16.83	16.29	16.50	22.99	10.07	33.25m	21.3	558.3m	3.22	0.54	0.79	
paidcontent	kelya	+1.758%	16.79 usd	16.46	+0.2900	122,016	16.83	16.29	16.50	22.99	10.07	33,254,186						
pc-quote	kelya	1.76%	16.79	16.46	0.29	124,116	16.83	16.29	16.5	22.99	10.07	32,679,631	20.625	548,691,000		0.135		
personal-wealth-biz	kelya	+1.76%	16.79	16.29		124,286	16.83	16.29	16.50	22.99	10.07		20.91			0.00	0.789	
predictwallstreet	kelya	+1.76%	16.79		+0.29	124,116												
raymond-james	kelya	1.76	16.79	16.46	0.29	124,116	16.83	16.29	16.79	22.99	10.07		21.25				0.79	
renewable-energy-world	kelya	+1.758%	16.79 usd	16.46	+0.2900	122,016	16.83	16.29	16.50	22.99	10.07	33,254,186						
screamingmedia	kelya	+1.76%	$	open: 16.46	+0.29	3,863	$16.83	$16.46	$16.50	$22.99	$10.07		21.10	$617.21m			0.80	
scroli	kelya	%	kelya			0												
simple-stock-quotes	kelya	+1.76%	last trade: 16.79		change: 0.290								p/e ratio: 20.91					
smartmoney	kelya	(1.76%)	16.79	$16.46	0.29	124,116	$16.83	$16.29	$16.50	$22.99	$10.07			548,700	0.00%	$0.14		
stocknod	kelya	+1.758%	16.79 usd	16.46	+0.2900	124,116	16.83	16.29	16.50	22.99	10.07	33,254,186						
stockpickr	kelya	1.76%	$16.79 0.29 | 1.76%	16.46	0.29	124.12k	16.83	16.29	16.50	22.99	10.07							
stocksmart	kelya	.0 %	$16.79	19.19	0	14,307	17.65	16.79										
stocktwits	kelya	1.82%	16.80		+0.30													
streetinsider-com	kelya	1.76%	16.79	$16.46	+0.29	122,016	$16.83	$16.29	$16.50	$22.99	$10.07		21.25				$0.79	
thecramerreport	kelya		16.79	16.29	+0.29	124116	16.83	16.29										
thestree	kelya	1.76%	$16.79	16.46	0.29	124116	16.83	16.29	16.5	-22.99	10.07	3.6714171e7		5.43040857e8				
tickerspy	kelya	1.76%	$16.79	16.46	+0.29	120,353	16.83	16.29	16.50	22.99	10.07		20.6	605.5m	0.00%	$0.14		
tmx-quotemedia	kelya	1.76%	16.790	16.460	0.290	124,286	16.830	16.290	16.500	22.990	10.070	36,714,171	20.90	616,430,931			0.79	
updown	kelya	1.76%	$16.79	$16.46	$0.29	120,253	$16.83	$16.29	$16.50	$22.99	$10.07	36.71b	20.64	$606m			0.80	
wallstreetsurvivor	kelya	1.76%	16.79	16.46	0.29	118,253	16.83	16.29		22.99	10.07		20.90	$549m			0.71	
yahoo-finance	kelya	1.76%	16.79	16.29	0.29	124,116	16.83	16.29	16.50	22.99	10.07		21.28	616.43m			0.79	
ycharts-com	kelya	+1.82%	16.80		+0.30					22.99	10.07		21.00	616.73m	0.00%		0.80	
zacks	kelya	(1.76%)	16.79		0.29	vol.  124,116	16.83	16.29		22.99	10.07		16.84	605.78 m	0.00	0.00	.98	
advfn	wern	1.84	25.51	25.19	0.46	557761	25.52	25.0326										
barchart	wern	+1.84%	25.51	25.19	+0.46	567,629	25.52	25.03	25.05	27.06	18.07		21.21	$1.86 b	0.81%	$0.20	+1.17	
barrons	wern	1.84%	25.51	25.19	+0.46	557,761	25.52	25.033				72.81 million		$1.81 billion	0.78%	$0.05		
bloomberg	wern	1.836%	25.510	25.190	0.460	557,761	25.520	25.033		27.17	18.22	72.797mil	21.803	1,857.048mil	7.112	0.050 regular cash	1.170	
boston-com	wern	+1.836%	25.51 usd	25.19	+0.4600	557,761	25.52	25.03	25.05	27.17	19.67	72,796,865						
bostonmerchant	wern	+1.836%	25.51 usd	25.19	+0.4600	557,761	25.52	25.03	25.05	27.17	19.67	72,796,865						
business-insider	wern	+1.836%	25.51 usd	25.19	+0.4600	557,761	25.52	25.03	25.05	27.17	19.67	72,796,865						
chron	wern	+1.836%	25.51 usd	25.19	+0.4600	557,761	25.52	25.03	25.05	27.17	19.67	72,796,865						
cio-com	wern	+1.84%	25.51 usd	25.19	+0.4600	557,761	25.52	25.03	25.05	27.17	19.67	72,796,865	21.80	2b	0.8	0.2		
cnn-money	wern	+1.84%	25.51	25.19	+0.46	546,909	25.52	25.03	25.05				21.8	$1.9b	0.78%			
easystockalterts	wern	1.83%	25.51	25.19	+0.46	556061	25.52	25.03	25.05	27.17	19.67		21.80				1.17	
eresearch-fidelity-com	wern	1.84%	25.5100	25.1900	0.4600	557,761	25.5200	25.0326	25.0500	27.1700	19.6700	72,797,000	21.41	$1.82b	0.80%	$0.050000		
finance-abc7-com	wern	+1.836%	25.51 usd	25.19	+0.4600	557,761	25.52	25.03	25.05	27.17	19.67	72,796,865						
finance-abc7chicago-com	wern	+1.836%	25.51 usd	25.19	+0.4600	557,761	25.52	25.03	25.05	27.17	19.67	72,796,865						
financial-content	wern	+1.836%	25.51 usd	25.19	+0.4600	557,761	25.52	25.03	25.05	27.17	19.67	72,796,865						
finapps-forbes-com	wern	1.8%	$25.51	25.19	0.46	557,761	25.52	25.03	25.05	27.17	19.67	73 mil	21.8	2 bil	7.1	1.80	1.17	
finviz	wern	1.84%	25.51			557,261			25.05	-5.72%	30.79%	72.80m	21.41	1.82b		0.20	1.17	
fool	wern	+1.84%	$25.51	$25.19	0.46	557,761	$25.52	$25.03	$25.05	$27.17	$19.67		21.20	$1.86b	1.00%	0.20		
foxbusiness	wern		$25.51		+0.46	558,265			$25.05									
google-finance	wern	(1.84%)	25.51	25.19	+0.46	557,761.00	25.52	25.03		27.17	19.67	72.80m	21.76	1.86b	0.78	0.05	1.17	
howthemarketworks	wern	1.836%	25.51	25.19	0.46	550,389	25.52	25.0326	25.05									
hpcwire	wern	+1.836%	25.51 usd	25.19	+0.4600	557,761	25.52	25.03	25.05	27.17	19.67	72,796,865						
insidestocks	wern	+1.84%	25.51	25.19	+0.46	529732	25.52	25.03					price earnings ratio: 21.80					
investopedia	wern	+1.84 %	$25.51	25.19	+0.46				25.05									
investorguide	wern	+1.84%	25.51	25.18	+0.46		25.52	25.0326		27.17	19.67		21.43	1.857b			1.169	
marketintellisearch	wern	1.84 %	$25.51	$25.18	0.46	546.20k	$25.51	$25.19	$25.05			72.80m	21.41	1.82b	0.8 %		1.17	
marketwatch	wern	+1.84%	$25.51	open: 25.19	+0.46	10,461	$25.52	$25.03	$25.05	$27.17	$19.67		21.82	$1.81b	0.78%	0.05	1.17	
minyanville	wern	+1.836%	25.51 usd	25.19	+0.4600	557,761	25.52	25.03	25.05	27.17	19.67	72,796,865						
msn-money	wern	+1.84%	25.51	25.19	+0.46	557,761	25.52	25.03	25.05	27.17	19.67	72.80 mil	21.80	1.82 bil	0.80%	0.20	1.17	
nasdaq-com	wern	1.84%	$ 25.51	$ 25.19	0.46	557,761	$ 25.52	$ 25.0326	$ 25.05	$ 27.17	$ 19.67	72,797,000	21.8	$ 1,857,051,470	0.8 %	$0.200000	$ 1.17	
optimum	wern	+1.84%	25.51 ( 4:00 pm edt)	25.19	+0.46	556,061	25.52	25.03	25.05	27.17	19.67	72.80m	21.8	1.9b	0.78	0.20	1.17	
paidcontent	wern	+1.836%	25.51 usd	25.19	+0.4600	557,761	25.52	25.03	25.05	27.17	19.67	72,796,865						
pc-quote	wern	1.84%	25.51	25.19	0.46	558,265	25.52	25.0326	25.05	27.17	19.67	71,484,320	21.41026	1,823,565,000		0.05		
personal-wealth-biz	wern	+1.84%	25.51	25.18		558,265	25.52	25.0326	25.05	27.17	19.67		21.43		0.80	0.20	1.169	
predictwallstreet	wern	+1.84%	25.51		+0.46	557,761												
raymond-james	wern	1.84	25.51	25.19	0.46	557,761	25.52	25.03	25.51	27.17	19.67		21.80				1.17	
renewable-energy-world	wern	+1.836%	25.51 usd	25.19	+0.4600	557,761	25.52	25.03	25.05	27.17	19.67	72,796,865						
screamingmedia	wern	+1.84%	$	open: 25.19	+0.46	10,461	$25.52	$25.03	$25.05	$27.17	$19.67		21.82	$1.81b	0.78%	0.05	1.17	
scroli	wern	%	wern			0												
simple-stock-quotes	wern	+1.84%	last trade: 25.51		change: 0.460								p/e ratio: 21.43					
smartmoney	wern	(1.84%)	25.51	$25.19	0.46	557,761	$25.52	$25.03	$25.05	$27.17	$19.67			1,823,600	0.80%	$0.05		
stocknod	wern	+1.836%	25.51 usd	25.19	+0.4600	557,761	25.52	25.03	25.05	27.17	19.67	72,796,865						
stockpickr	wern	1.84%	$25.51 0.46 | 1.84%	25.19	0.46	557.76k	25.52	25.03	25.05	27.17	19.67							
stocksmart	wern	.0 %	$24.27	22.56	0	91,568	25.2	24.27										
stocktwits	wern	1.84%	25.51		+0.46													
streetinsider-com	wern	1.84%	25.51	$25.19	+0.46	556,061	$25.52	$25.03	$25.05	$27.17	$19.67		21.80				$1.17	
thecramerreport	wern		25.51	25.18	+0.46	557761	25.52	25.0326										
thestree	wern	1.84%	$25.51	25.19	0.46	557761	25.52	25.03	25.05	-27.17	19.67	7.2796865e7		1.806818189e9				
tickerspy	wern	1.84%	$25.51	25.19	+0.46	552,089	25.52	25.03	25.05	27.17	19.67		21.4	1.8b	0.80%	$0.05		
tmx-quotemedia	wern	1.84%	25.510	25.190	0.460	558,265	25.520	25.033	25.050	27.170	19.670	72,796,865	21.40	1,857,048,026	0.798	0.050 usd	1.17	
updown	wern	1.84%	$25.51	$25.19	$0.46	546,909	$25.52	$25.03	$25.05	$27.17	$19.67	72.79b	21.26	$1.82b			1.18	
wallstreetsurvivor	wern	1.84%	25.51	25.19	0.46	550,389	25.52	25.03		27.17	19.67		21.40	$2b	0.80%	1.80 -	1.10	
yahoo-finance	wern	1.84%	25.51	25.18	0.46	557,761	25.52	25.03	25.05	27.17	19.67		21.82	1.86b	0.80%	0.20	1.17	
ycharts-com	wern	+1.84%	25.51		+0.46					27.17	19.67		21.80	1.86b	0.79%		1.17	
zacks	wern	(1.84%)	25.51		0.46	vol.  557,761	25.52	25.03		27.17	19.67		21.41	1.82 b	0.80	0.20	1.17	
advfn	oabc	-0.20	14.94	14.99	-0.03	35337	15.16	14.8										
barchart	oabc	-0.20%	14.94	14.99	-0.03	38,388	15.16	14.80	14.97	15.93	11.00		93.44	$177.64 m			+0.16	
barrons	oabc	0.20%	14.94	14.99	-0.03	35,337	15.16	14.80				11.90 million		$176.99 million	oabc has not issued dividends in more than 1 year.			
bloomberg	oabc	-0.200%	14.940	14.990	-0.030	35,337	15.160	14.800		15.93	11.00	11.839mil	93.375	176.882mil			0.160	
boston-com	oabc	-0.2004%	14.94 usd	14.99	-0.0300	35,337	15.16	14.80	14.97	15.93	11.00	11,839,475						
bostonmerchant	oabc	-0.2004%	14.94 usd	14.99	-0.0300	35,337	15.16	14.80	14.97	15.93	11.00	11,839,475						
business-insider	oabc	-0.2004%	14.94 usd	14.99	-0.0300	35,337	15.16	14.80	14.97	15.93	11.00	11,839,475						
chron	oabc	-0.2004%	14.94 usd	14.99	-0.0300	35,337	15.16	14.80	14.97	15.93	11.00	11,839,475						
cio-com	oabc	-0.20%	14.94 usd	14.99	-0.0300	35,337	15.16	14.80	14.97	15.93	11.00	11,839,475	93.38	177m				
cnn-money	oabc	-0.20%	14.94	14.99	-0.03	35,337	15.16	14.80	14.97				106.7	$176.9m				
easystockalterts	oabc	-0.20%	14.94	14.99	-0.03	35337	15.16	14.80	14.97	15.93	11.00		93.38				0.16	
eresearch-fidelity-com	oabc	-0.20%	14.9400	14.9900	-0.0300	35,337	15.1600	14.8000	14.9700	15.9300	11.0000	11,839,000	93.56	$177.23m				
finance-abc7-com	oabc	-0.2004%	14.94 usd	14.99	-0.0300	35,337	15.16	14.80	14.97	15.93	11.00	11,839,475						
finance-abc7chicago-com	oabc	-0.2004%	14.94 usd	14.99	-0.0300	35,337	15.16	14.80	14.97	15.93	11.00	11,839,475						
financial-content	oabc	-0.2004%	14.94 usd	14.99	-0.0300	35,337	15.16	14.80	14.97	15.93	11.00	11,839,475						
finapps-forbes-com	oabc	-0.2%	$14.94	14.99	-0.03	35,337	15.16	14.80	14.97	15.93	11.00	12 mil		177 mil	0.0	0.00		
finviz	oabc	-0.20%	14.94			35,337			14.97	-6.21%	35.82%	11.84m	106.93	177.24m			0.14	
fool	oabc	-0.20%	$14.94	$14.99	-0.03	35,337	$15.16	$14.80	$14.97	$15.93	$11.00		93.40	$176.88m				
foxbusiness	oabc		$14.94		-0.03	35,802			$14.97									
google-finance	oabc	(-0.20%)	14.94	14.99	-0.03	35,337.00	15.16	14.80		15.93	11.00	11.84m	108.17	176.88m			0.14	
howthemarketworks	oabc	-0.2%	14.94	14.99	-0.03	33,803	15.16	14.8	14.97									
hpcwire	oabc	-0.2004%	14.94 usd	14.99	-0.0300	35,337	15.16	14.80	14.97	15.93	11.00	11,839,475						
insidestocks	oabc	-0.20%	14.94	14.99	-0.03	35337	15.16	14.80										
investopedia	oabc	-0.20 %	$14.94	14.99	-0.03				14.97									
investorguide	oabc	-0.20%	14.94	14.99	-0.03		15.16	14.80		15.93	11.00		106.93	163.4m			0.14	
marketintellisearch	oabc	-0.2 %	$14.94	$14.99	-0.03	25.70k	$15.16	$14.99	$14.97			11.84m	106.93	0.18b	0.0 %		0.14	
marketwatch	oabc	-0.20%	$14.94	open: 14.99	-0.03	1,999	$15.16	$14.80	$14.97	$15.93	$11.00		99.80	$176.99m			0.15	
minyanville	oabc	-0.2004%	14.94 usd	14.99	-0.0300	35,337	15.16	14.80	14.97	15.93	11.00	11,839,475						
msn-money	oabc	-0.20%	14.94	14.99	-0.03	35,337	15.16	14.80	14.97	15.93	11.00	11.84 mil	106.71	177.24 mil			0.14	
nasdaq-com	oabc	0.2%	$ 14.94	$ 14.99	0.03	35,337	$ 15.16	$ 14.80	$ 14.97	$ 15.93	$ 11	11,839,000	93.38	$ 176,874,660			$ 0.16	
optimum	oabc	-0.20%	14.94 ( 4:30 pm edt)	14.99	-0.03	35,337	15.16	14.80	14.97	15.93	11.00	11.84m	93.4	176.9m			0.16	
paidcontent	oabc	-0.2004%	14.94 usd	14.99	-0.0300	35,337	15.16	14.80	14.97	15.93	11.00	11,839,475						
pc-quote	oabc	-0.20%	14.94	14.99	-0.03	35,337	15.16	14.8	14.97	15.93	11.00	11,862,771	106.92857	177,230,000				
personal-wealth-biz	oabc	-0.20%	14.94	14.99	-0.03	35,802	15.16	14.80	14.97	15.93	11.00		106.93			0.00	0.14	
predictwallstreet	oabc	-0.20%	14.94		-0.03	35,337												
raymond-james	oabc	-0.20	14.94	14.99	-0.03	35,337	15.16	14.80	14.94	15.93	11.00		93.38				0.16	
renewable-energy-world	oabc	-0.2004%	14.94 usd	14.99	-0.0300	35,337	15.16	14.80	14.97	15.93	11.00	11,839,475						
screamingmedia	oabc	-0.20%	$	open: 14.99	-0.03	1,534	$15.16	$14.80	$14.97	$15.93	$11.00		99.80	$176.99m			0.15	
scroli	oabc	%	oabc			0												
simple-stock-quotes	oabc	-0.20%	last trade: 14.94		change: -0.030								p/e ratio: 106.93					
smartmoney	oabc	(-0.20%)	14.94	$14.99	-0.03	35,337	$15.16	$14.80	$14.97	$15.93	$11.00			177,200	0.00%	$0.00		
stocknod	oabc	-0.2004%	14.94 usd	14.99	-0.0300	35,337	15.16	14.80	14.97	15.93	11.00	11,839,475						
stockpickr	oabc	-0.20%	$14.94 -0.03 | -0.20%	14.99	-0.03	35.34k	15.16	14.80	14.97	15.93	11.00							
stocksmart	oabc	.0 %	$14.42	13.37	0	500	14.42	14.32										
stocktwits	oabc	1.27%	15.16		+0.19													
streetinsider-com	oabc	0.2%	14.94	$14.99	-0.03	35,337	$15.16	$14.80	$14.97	$15.93	$11.00		93.38				$0.16	
thecramerreport	oabc		14.94	14.99	-0.03	35337	15.16	14.80										
thestree	oabc	-0.2%	$14.94	14.99	-0.03	35337	15.16	14.8	14.97	-15.93	11.0	1.1839475e7		1.77000151e8				
tickerspy	oabc	-0.20%	$14.94	14.99	-0.03	35,337	15.16	14.80	14.97	15.93	11.00		106.9	177.2m	0.00%	$0.00		
tmx-quotemedia	oabc	-0.20%	14.940	14.990	-0.030	35,802	15.160	14.800	14.970	15.930	11.000	11,839,475	93.60	176,881,757			0.16	
updown	oabc	-0.20%	$14.94	$14.99	-$0.03	33,803	$15.16	$14.80	$14.97	$15.93	$11.00	11.83b	100.02	$177m			0.15	
wallstreetsurvivor	oabc	-0.20%	14.94	14.99	-0.03	33,803	15.16	14.80		15.93	11.00		93.60	$177m			0.14	
yahoo-finance	oabc	0.20%	14.94	14.99	0.03	35,337	15.16	14.80	14.97	15.93	11.00		106.71	163.35m			0.14	
ycharts-com	oabc	+1.27%	15.16		+0.19					15.93	11.00		94.75	180.25m	0.00%		0.16	
zacks	oabc	(-0.20%)	14.94		-0.03	vol.  35,337	15.16	14.80		15.93	11.00		93.56	177.23 m	0.00	0.00	.16	
advfn	spmd	4.27	3.91	3.95	0.16	135023	3.97	3.77										
barchart	spmd	+4.27%	3.91	3.95	+0.16	136,483	3.97	3.77	3.75	22.50	3.31		1.06	$60.68 m			-1.70	
barrons	spmd	4.27%	3.91	3.95	+0.16	135,023	3.97	3.77				15.00 million		$56.93 million	spmd has not issued dividends in more than 1 year.			
bloomberg	spmd	4.267%	3.910	3.950	0.160	135,023	3.970	3.770		22.50	3.31	15.512mil		60.650mil			-5.210	
boston-com	spmd	+4.267%	3.910 usd	3.950	+0.1600	135,023	3.970	3.770	3.750	22.99	3.310	15,511,587						
bostonmerchant	spmd	+4.267%	3.910 usd	3.950	+0.1600	135,023	3.970	3.770	3.750	22.99	3.310	15,511,587						
business-insider	spmd	+4.267%	3.910 usd	3.950	+0.1600	135,023	3.970	3.770	3.750	22.99	3.310	15,511,587						
chron	spmd	+4.267%	3.910 usd	3.950	+0.1600	135,023	3.970	3.770	3.750	22.99	3.310	15,511,587						
cio-com	spmd	+4.27%	3.910 usd	3.950	+0.1600	135,023	3.970	3.770	3.750	22.99	3.310	15,511,587		61m				
cnn-money	spmd	+4.27%today&rsquo;s change	3.91data as of 3:59pm et	3.95	+0.16	135,023	3.97	3.77	3.75				nm	$60.7m				
easystockalterts	spmd	4.05%	3.91	3.95	+0.16	135023	3.97	3.77	3.75	22.50	3.31						-1.58	
eresearch-fidelity-com	spmd	4.27%	3.9100	3.9500	0.1600	135,023	3.9700	3.7700	3.7500	22.5000	3.3100	15,512,000	nm	$58.17m				
finance-abc7-com	spmd	+4.267%	3.910 usd	3.950	+0.1600	135,023	3.970	3.770	3.750	22.99	3.310	15,511,587						
finance-abc7chicago-com	spmd	+4.267%	3.910 usd	3.950	+0.1600	135,023	3.970	3.770	3.750	22.99	3.310	15,511,587						
financial-content	spmd	+4.267%	3.910 usd	3.950	+0.1600	135,023	3.970	3.770	3.750	22.99	3.310	15,511,587						
finapps-forbes-com	spmd	4.3%	$3.91	3.95	0.16	135,023	3.97	3.77	3.75	22.50	3.31	16 mil		61 mil	0.0	0.00		
finviz	spmd	4.27%	3.91			135,023			3.75	-82.62%	18.13%	15.51m		60.64m			-1.61	
fool	spmd	+4.27%	$3.91	$3.95	0.16	135,023	$3.97	$3.77	$3.75	$22.50	$3.31		0.00	$60.65m				
foxbusiness	spmd		$3.91		+0.16	135,023			$3.75									
google-finance	spmd	(4.27%)	3.91	3.95	+0.16	135,023.00	3.97	3.77		22.50	3.31	15.51m		60.65m			-1.61	
howthemarketworks	spmd	4.267%	3.91	3.95	0.16	135,023	3.97	3.77	3.75									
hpcwire	spmd	+4.267%	3.910 usd	3.950	+0.1600	135,023	3.970	3.770	3.750	22.99	3.310	15,511,587						
insidestocks	spmd	+4.27%	3.91	3.95	+0.16	134523	3.97	3.77										
investopedia	spmd	+4.27 %	$3.91	3.95	+0.16				3.75									
investorguide	spmd	+4.27%	3.91	3.86	+0.16		3.97	3.77		22.50	3.31			60.6m			-1.597	
marketintellisearch	spmd	4.27 %	$3.91	$3.86	0.16	136.00k	$3.97	$3.80	$3.75			15.51m	0.00	0.06b	0.0 %		-1.61	
marketwatch	spmd	+4.27%	$3.91	open: 3.95	+0.16	135,023	$3.97	$3.77	$3.75	$22.50	$3.31			$56.93m				
minyanville	spmd	+4.267%	3.910 usd	3.950	+0.1600	135,023	3.970	3.770	3.750	22.99	3.310	15,511,587						
msn-money	spmd	+4.27%	3.91	3.95	+0.16	135,023	3.97	3.77	3.75	22.50	3.31	15.51 mil	-2.49	58.17 mil			-1.61	
nasdaq-com	spmd	4.27%	$ 3.91	$ 3.86	0.16	135,023	$ 3.97	$ 3.77	$ 3.75	$ 22.50	$ 3.31	15,512,000		$ 60,651,920			$ -1.70	
optimum	spmd	+4.27%	3.91 ( 4:30 pm edt)	3.95	+0.16	135,023	3.97	3.77	3.75	22.50	3.31	15.51m		60.7m			-1.58	
paidcontent	spmd	+4.267%	3.910 usd	3.950	+0.1600	135,023	3.970	3.770	3.750	22.99	3.310	15,511,587						
pc-quote	spmd	4.27%	3.91	3.95	0.16	135,023	3.97	3.77	3.75	22.50	3.31	14,883,964	-2.38854	58,196,000				
personal-wealth-biz	spmd	+4.27%	3.91	3.86		135,023	3.97	3.77	3.75	22.50	3.31					0.00	-1.597	
predictwallstreet	spmd	+4.27%	3.91		+0.16	135,023												
raymond-james	spmd	4.27	3.91	3.95	0.16	135,023	3.97	3.77	3.91	22.50	3.31						-1.70	
renewable-energy-world	spmd	+4.267%	3.910 usd	3.950	+0.1600	135,023	3.970	3.770	3.750	22.99	3.310	15,511,587						
screamingmedia	spmd	+4.27%	$	open: 3.95	+0.16	135,023	$3.97	$3.77	$3.75	$22.50	$3.31			$56.93m				
scroli	spmd	%	spmd			0												
simple-stock-quotes	spmd	+4.27%	last trade: 3.91		change: 0.160													
smartmoney	spmd	(4.27%)	3.91	$3.95	0.16	135,023	$3.97	$3.77	$3.75	$22.50	$3.31			58,200	0.00%	$0.00		
stocknod	spmd	+4.267%	3.910 usd	3.950	+0.1600	135,023	3.970	3.770	3.750	22.99	3.310	15,511,587						
stockpickr	spmd	4.27%	$3.91 0.16 | 4.27%	3.95	0.16	135.02k	3.97	3.77	3.75	22.50	3.31							
stocksmart	spmd	.0 %	$4.04	8.36	0	10,869	4.29	4.03										
stocktwits	spmd	5.07%	3.94		+0.19													
streetinsider-com	spmd	4.27%	3.91	$3.95	+0.16	135,023	$3.97	$3.77	$3.75	$22.50	$3.31						$-1.58	
thecramerreport	spmd		3.91	3.86	+0.16	135023	3.97	3.77										
thestree	spmd	4.27%	$3.91	3.95	0.16	135023	3.97	3.77	3.75	-22.5	3.31	1.5511587e7		5.6927524e7				
tickerspy	spmd	4.27%	$3.91	3.95	+0.16	135,023	3.97	3.77	3.75	22.50	3.31		-2.4	58.1m	0.00%	$0.00		
tmx-quotemedia	spmd	4.27%	3.910	3.950	0.160	135,023	3.970	3.770	3.750	22.500	3.310	15,511,587		60,650,305			-1.58	
updown	spmd	4.27%	$3.91	$3.95	$0.16	135,023	$3.97	$3.77	$3.75	$22.50	$3.31	15.51b		$58m			-1.53	
wallstreetsurvivor	spmd	4.27%	3.91	3.95	0.16	135,023	3.97	3.77		22.50	3.31			$58m			-13.04	
yahoo-finance	spmd	4.27%	3.91	3.86	0.16	135,023	3.97	3.77	3.75	22.50	3.31			60.65m			-1.60	
ycharts-com	spmd	+5.07%	3.94		+0.19					22.50	3.31			61.15m	0.00%		-1.70	
zacks	spmd	(4.27%)	3.91		0.16	vol.  135,023	3.97	3.77		22.50	3.31		1.09	58.20 m	0.00	0.00	3.45	
advfn	linta	2.50	17.19	16.78	0.42	3342206	17.24	16.7										
barchart	linta	+2.50%	17.19	16.78	+0.42	3,247,302	17.24	16.70	16.77	18.65	10.10		16.47	$9.81 b			+1.00	
barrons	linta	2.50%	17.19	16.78	+0.42	3.342m	17.24	16.70				572.14 million		$9.84 billion	linta has not issued dividends in more than 1 year.			
bloomberg	linta	2.504%	17.190	16.780	0.420	3,342,206	17.240	16.700		18.64	10.08	572.144mil	30.158	10,311.550mil			0.570	
boston-com	linta	+2.504%	17.19 usd	16.78	+0.4200	3,333,306	17.24	16.70	16.77	18.64	10.07	572,144,274						
bostonmerchant	linta	+2.504%	17.19 usd	16.78	+0.4200	3,333,306	17.24	16.70	16.77	18.64	10.07	572,144,274						
business-insider	linta	+2.504%	17.19 usd	16.78	+0.4200	3,333,306	17.24	16.70	16.77	18.64	10.07	572,144,274						
chron	linta	+2.504%	17.19 usd	16.78	+0.4200	3,333,306	17.24	16.70	16.77	18.64	10.07	572,144,274						
cio-com	linta	+2.50%	17.19 usd	16.78	+0.4200	3,333,306	17.24	16.70	16.77	18.64	10.07	572,144,274	17.36	10b				
cnn-money	linta	+2.50%today&rsquo;s change	17.19data as of 4:00pm et	16.78	+0.42	3,342,206	17.24	16.70	16.77				17.4	$9.8b				
easystockalterts	linta	2.50%	17.19	16.78	+0.42	3333306	17.24	16.70	16.77	18.65	10.08		17.36				0.99	
eresearch-fidelity-com	linta	2.50%	17.1900	16.7800	0.4200	3,342,206	17.2400	16.7000	16.7700	18.6450	10.0750	572,144,000	16.60	$9.59b				
finance-abc7-com	linta	+2.504%	17.19 usd	16.78	+0.4200	3,333,306	17.24	16.70	16.77	18.64	10.07	572,144,274						
finance-abc7chicago-com	linta	+2.504%	17.19 usd	16.78	+0.4200	3,333,306	17.24	16.70	16.77	18.64	10.07	572,144,274						
financial-content	linta	+2.504%	17.19 usd	16.78	+0.4200	3,333,306	17.24	16.70	16.77	18.64	10.07	572,144,274						
finapps-forbes-com	linta	2.5%	$17.19	16.78	0.42	3,342,206	17.24	16.70	16.77	18.64	10.07	572 mil	17.2	10 bil	0.0	0.00	1.00	
finviz	linta	2.50%	17.19			3,341,656			16.77	-7.83%	70.54%	598.30m	16.77	10.03b			1.00	
fool	linta	+2.42%	$17.17	$16.78	0.41	3,339,320	$17.24	$16.70	$16.77	$18.65	$10.07		16.60	$10.32b				
foxbusiness	linta		$17.19		+0.42	3,343,824			$16.77									
google-finance	linta	(2.50%)	17.19	16.78	+0.42	3.34m	17.24	16.70		18.65	10.07	601.16m	17.25	10.33b			1.00	
howthemarketworks	linta	2.504%	17.19	16.78	0.42	3,333,306	17.24	16.7	16.77									
hpcwire	linta	+2.504%	17.19 usd	16.78	+0.4200	3,333,306	17.24	16.70	16.77	18.64	10.07	572,144,274						
insidestocks	linta	+2.50%	17.19	16.78	+0.42	3092852	17.24	16.70										
investopedia	linta	+2.50 %	$17.19	16.78	+0.42				16.77									
investorguide	linta	+2.50%	17.19	16.78	+0.42		17.24	16.70		18.65	10.08		16.65	10.334b			1.007	
marketintellisearch	linta	2.5 %	$17.19	$16.78	0.42	3330.00k	$17.24	$16.70	$16.77			598.30m	16.77	10.03b	0.0 %		1.00	
marketwatch	linta	+2.50%	$17.19	open: 16.78	+0.42	1,618	$17.24	$16.70	$16.77	$18.65	$10.10			$9.84b				
minyanville	linta	+2.504%	17.19 usd	16.78	+0.4200	3,333,306	17.24	16.70	16.77	18.64	10.07	572,144,274						
msn-money	linta	+2.50%	17.19	16.78	+0.42	3.34 mil	17.24	16.70	16.77	18.65	10.08	734.73 mil	17.19	20.93 bil			1.00	
nasdaq-com	linta	2.5%	$ 17.19	$ 16.78	0.42	3,342,206	$ 17.24	$ 16.70	$ 16.77	$ 18.645	$ 10.075	572,144,000	17.19	$ 9,835,155,360			$ 1	
optimum	linta	+2.50%	17.19 ( 4:00 pm edt)	16.78	+0.42	3,328,038	17.24	16.70	16.77	18.64	10.07	572.14m	17.4	9.8b			0.99	
paidcontent	linta	+2.504%	17.19 usd	16.78	+0.4200	3,333,306	17.24	16.70	16.77	18.64	10.07	572,144,274						
pc-quote	linta	2.50%	17.19	16.78	0.42	3,343,824	17.24	16.7	16.77	18.65	10.07	558,164,892	16.77	9,594,855,000				
personal-wealth-biz	linta	+2.50%	17.19	16.78		3,343,274	17.24	16.70	16.77	18.65	10.08		16.65			0.00	1.007	
predictwallstreet	linta	+2.50%	17.19		+0.42	3,342,206												
raymond-james	linta	2.50	17.19	16.78	0.42	3,342,206	17.24	16.70	17.19	18.65	10.08		16.85				1.02	
renewable-energy-world	linta	+2.504%	17.19 usd	16.78	+0.4200	3,333,306	17.24	16.70	16.77	18.64	10.07	572,144,274						
screamingmedia	linta	+2.50%	$	open: 16.78	+0.42	1,618	$17.24	$16.70	$16.77	$18.65	$10.10			$9.84b				
scroli	linta	%	linta			0												
simple-stock-quotes	linta	+2.50%	last trade: 17.19		change: 0.420								p/e ratio: 16.65					
smartmoney	linta	(2.50%)	17.19	$16.78	0.42	3,342,206	$17.24	$16.70	$16.77	$18.64	$10.08			9,594,900	0.00%	$0.00		
stocknod	linta	+2.504%	17.19 usd	16.78	+0.4200	3,333,306	17.24	16.70	16.77	18.64	10.07	572,144,274						
stockpickr	linta	2.50%	$17.19 0.42 | 2.50%	16.78	0.42	3.34m	17.24	16.70	16.77	18.65	10.08							
stocksmart	linta	.0 %	$17.93	15.6	0	532,876	18.34	17.885										
stocktwits	linta	2.50%	17.19		+0.42													
streetinsider-com	linta	2.50%	17.19	$16.78	+0.42	3,333,306	$17.24	$16.70	$16.77	$18.65	$10.08		17.36				$0.99	
thecramerreport	linta		17.19	16.78	+0.42	3341656	17.24	16.70										
thestree	linta	2.5%	$17.19	16.78	0.42	3342206	17.24	16.7	16.77	-18.65	10.08	6.01157044e8		9.423216193e9				
tickerspy	linta	2.50%	$17.19	16.78	+0.42	3,342,206	17.24	16.70	16.77	18.64	10.07		16.8	10.0b	0.00%	$0.00		
tmx-quotemedia	linta	2.50%	17.190	16.780	0.420	3,332,207	17.240	16.700	16.770	18.645	10.075	601,157,044	16.90	10,333,889,586			0.99	
updown	linta	2.50%	$17.19	$16.78	$0.42	3,342,206	$17.24	$16.70	$16.77	$18.64	$10.08	601.15b	16.54	$10.08b			1.01	
wallstreetsurvivor	linta	2.50%	17.19	16.78	0.42	3,333,306	17.24	16.70		18.65	10.08		16.90	$10b			1.44	
yahoo-finance	linta	2.50%	17.19	16.78	0.42	3,341,656	17.24	16.70	16.77	18.65	10.08		17.07	10.33b			1.01	
ycharts-com	linta	+2.50%	17.19		+0.42					18.64	10.07			9.81b	0.00%			
zacks	linta	(2.50%)	17.19		0.42	vol.  3,342,206	17.24	16.70		18.65	10.08		16.77	9.59 b	0.00	0.00	1	
advfn	bidu	2.30	143.346	139.44	3.216	7198371	143.35	138.9										
barchart	bidu	+2.30%	143.35	139.44	+3.22	7,024,304	143.35	138.90	140.13	156.04	66.85		77.73	$36.76 b			+1.77	
barrons	bidu	2.30%	143.35	139.44	+3.216	7.198m	143.35	138.90				349.18 million		$47.48 billion	bidu has not issued dividends in more than 1 year.			
bloomberg	bidu	2.295%	143.346	139.440	3.216	7,198,371	143.350	138.900		156.04	65.90	270.453mil	78.628	49,862.890mil			11.780	
boston-com	bidu	+2.295%	143.35 usd	139.44	+3.216	7,195,721	143.35	138.90	140.13	156.04	65.90	348,811,000						
bostonmerchant	bidu	+2.295%	143.35 usd	139.44	+3.216	7,195,721	143.35	138.90	140.13	156.04	65.90	348,811,000						
business-insider	bidu	+2.295%	143.35 usd	139.44	+3.216	7,195,721	143.35	138.90	140.13	156.04	65.90	348,811,000						
chron	bidu	+2.295%	143.35 usd	139.44	+3.216	7,195,721	143.35	138.90	140.13	156.04	65.90	348,811,000						
cio-com	bidu	+2.30%	143.35 usd	139.44	+3.216	7,195,721	143.35	138.90	140.13	156.04	65.90	348,811,000		50b				
cnn-money	bidu	+2.30%	143.35	139.44	+3.22	7,198,371	143.35	138.90	140.13				144.8	$50.0b				
easystockalterts	bidu	2.30%	143.34	139.44	+3.21	7137874	143.35	138.90	140.13	156.04	65.90						0.00	
eresearch-fidelity-com	bidu	2.30%	143.3460	139.4400	3.2160	7,198,371	143.3500	138.9000	140.1300	156.0400	65.9000	348,811,000	78.72	$48.88b				
finance-abc7-com	bidu	+2.295%	143.35 usd	139.44	+3.216	7,195,721	143.35	138.90	140.13	156.04	65.90	348,811,000						
finance-abc7chicago-com	bidu	+2.295%	143.35 usd	139.44	+3.216	7,195,721	143.35	138.90	140.13	156.04	65.90	348,811,000						
financial-content	bidu	+2.295%	143.35 usd	139.44	+3.216	7,195,721	143.35	138.90	140.13	156.04	65.90	348,811,000						
finapps-forbes-com	bidu	2.3%	$143.35	139.44	3.22	7,198,371	143.35	138.90	140.13	156.04	65.90	271 mil	81.0	39 bil	0.0	0.00	1.77	
finviz	bidu	2.29%	143.34			7,191,171			140.13	-8.14%	117.51%	348.81m	76.99	48.88b			1.82	
fool	bidu	+2.19%	$143.20	$139.44	3.07	7,082,891	$143.26	$138.90	$140.13	$156.04	$65.90		49.10	$49.95b				
foxbusiness	bidu		$143.35		+3.22	7,199,156			$140.13									
google-finance	bidu	(2.30%)	143.35	139.44	+3.22	7.20m	143.35	138.90		156.04	65.90	348.81m	78.65	50.00b			1.82	
howthemarketworks	bidu	2.295%	143.346	139.44	3.216	7,195,721	143.35	138.9	140.13									
hpcwire	bidu	+2.295%	143.35 usd	139.44	+3.216	7,195,721	143.35	138.90	140.13	156.04	65.90	348,811,000						
insidestocks	bidu	+2.13%	143.12	139.44	+2.99	6832350	143.26	138.90					price earnings ratio: 80.86					
investopedia	bidu	+2.12 %	$143.10	139.44	+2.97				140.13									
investorguide	bidu	+2.30%	143.346	139.43	+3.216		143.35	138.90		156.04	65.90		76.91	50.001b			1.822	
marketintellisearch	bidu	2.28 %	$143.33	$139.44	3.20	7086.80k	$143.35	$138.90	$140.13			348.81m	76.99	48.88b	0.0 %		1.82	
marketwatch	bidu	+2.30%	$143.37	open: 139.44	+3.22	8,524	$143.35	$138.90	$140.13	$156.04	$66.85		81.42	$47.48b			1.76	
minyanville	bidu	+2.295%	143.35 usd	139.44	+3.216	7,195,721	143.35	138.90	140.13	156.04	65.90	348,811,000						
msn-money	bidu	+2.30%	143.35	139.44	+3.22	7.2 mil	143.35	138.90	140.13	156.04	65.90	348.81 mil	93.69	48.88 bil			1.82	
nasdaq-com	bidu	2.3%	$ 143.346	$ 139.44	3.216	7,198,371	$ 143.35	$ 138.90	$ 140.13	$ 156.04	$ 65.90	270,768,000	80.99	$ 38,813,509,728			$ 1.77	
optimum	bidu	+2.12%	143.10 ( 3:55 pm edt)	139.44	+2.97	6,954,342	143.26	138.90	140.13	156.04	65.90	348.81m		49.9b				
paidcontent	bidu	+2.295%	143.35 usd	139.44	+3.216	7,195,721	143.35	138.90	140.13	156.04	65.90	348,811,000						
pc-quote	bidu	2.30%	143.346	139.44	3.22	7,208,454	143.35	138.9	140.13	156.04	65.90	264,695,213	91.58824	37,943,000,000				
personal-wealth-biz	bidu	+2.30%	143.346	139.43		7,199,156	143.33	138.90	140.13	156.04	65.90		76.91			0.00	1.822	
predictwallstreet	bidu	+0.89%	141.38		+1.25	3,007,149												
raymond-james	bidu	2.30	143.35	139.44	3.22	7,198,371	143.35	138.90	143.35	156.04	65.90		79.64				1.80	
renewable-energy-world	bidu	+2.295%	143.35 usd	139.44	+3.216	7,195,721	143.35	138.90	140.13	156.04	65.90	348,811,000						
screamingmedia	bidu	+2.30%	$	open: 139.44	+3.22	8,524	$143.35	$138.90	$140.13	$156.04	$66.85		81.42	$47.48b			1.76	
scroli	bidu	%	bidu			0												
simple-stock-quotes	bidu	+2.30%	last trade: 143.35		change: 3.216								p/e ratio: 76.91					
smartmoney	bidu	(2.30%)	143.35	$139.44	3.22	7,198,371	$143.35	$138.90	$140.13	$156.04	$65.90			48,878,900	0.00%	$0.00		
stocknod	bidu	+2.295%	143.35 usd	139.44	+3.216	7,195,721	143.35	138.90	140.13	156.04	65.90	348,811,000						
stockpickr	bidu	2.30%	$143.35 3.22 | 2.30%	139.44	3.22	7.20m	143.35	138.90	140.13	156.04	65.90							
stocksmart	bidu	.0 %	$132.56	98	0	477,623	137.13	132.18										
stocktwits	bidu	2.25%	143.29		+3.16													
streetinsider-com	bidu	2.29%	143.34	$139.44	+3.21	7,137,874	$143.35	$138.90	$140.13	$156.04	$65.90						$0.00	
thecramerreport	bidu		143.346	139.43	+3.216	7198371	143.33	138.90										
thestree	bidu	2.3%	$143.35	139.44	3.22	7197871	143.35	138.9	140.13	-156.04	65.9	3.48811e8		4.798941738e10				
tickerspy	bidu	2.30%	$143.35	139.44	+3.22	7,198,121	143.35	138.90	140.13	156.04	65.90		91.6	48.8b	0.00%	$0.00		
tmx-quotemedia	bidu	2.30%	143.346	139.440	3.216	7,188,080	143.350	138.900	140.130	156.040	65.900	348,811,000	50.00	50,000,661,606			2.80	
updown	bidu	2.30%	$143.35	$139.44	$3.22	7,197,871	$143.35	$138.90	$140.13	$156.04	$65.90	348.81b	11.86	$48.87b			11.82	
wallstreetsurvivor	bidu	2.30%	143.35	139.44	3.22	7,195,721	143.35	138.90		156.04	65.90		50.00	$49b			1.53	
yahoo-finance	bidu	2.30%	143.35	139.43	3.22	7,198,371	143.33	138.90	140.13	156.04	65.90		78.68	50.00b			1.82	
ycharts-com	bidu	+2.26%	143.29		+3.16					156.04	65.90		80.95	36.74b	0.00%		1.77	
zacks	bidu	(2.30%)	143.35		3.22	vol.  7,198,371	143.35	138.90		156.04	65.90		79.17	37.94 b	0.00	0.00	1.77	
advfn	srsl	2.78	9.857	9.64	0.267	64956	9.99	9.44										
barchart	srsl	+2.71%	9.85	9.64	+0.26	69,705	9.99	9.44	9.59	11.07	7.56		79.67	$145.88 m			+0.12	
barrons	srsl	2.78%	9.857	9.64	+0.267	64,956	9.99	9.44				15.60 million		$142.51 million	srsl has not issued dividends in more than 1 year.			
bloomberg	srsl	2.784%	9.857	9.640	0.267	64,956	9.990	9.440		11.07	7.56	14.907mil	82.142	146.936mil			0.120	
boston-com	srsl	+2.784%	9.857 usd	9.640	+0.2670	64,956	9.990	9.440	9.590	11.07	7.560	14,906,799						
bostonmerchant	srsl	+2.784%	9.857 usd	9.640	+0.2670	64,956	9.990	9.440	9.590	11.07	7.560	14,906,799						
business-insider	srsl	+2.784%	9.857 usd	9.640	+0.2670	64,956	9.990	9.440	9.590	11.07	7.560	14,906,799						
chron	srsl	+2.784%	9.857 usd	9.640	+0.2670	64,956	9.990	9.440	9.590	11.07	7.560	14,906,799						
cio-com	srsl	+2.78%	9.857 usd	9.640	+0.2670	64,956	9.990	9.440	9.590	11.07	7.560	14,906,799	82.14	147m				
cnn-money	srsl	+2.78%	9.86	9.64	+0.267	64,482	9.99	9.44	9.59				82.1	$146.9m				
easystockalterts	srsl	2.80%	9.86	9.64	+0.27	64956	9.99	9.44	9.59	11.07	7.56		82.17				0.12	
eresearch-fidelity-com	srsl	2.78%	9.8570	9.6400	0.2670	64,956	9.9900	9.4400	9.5900	11.0700	7.5600	14,907,000	79.92	$142.96m				
finance-abc7-com	srsl	+2.784%	9.857 usd	9.640	+0.2670	64,956	9.990	9.440	9.590	11.07	7.560	14,906,799						
finance-abc7chicago-com	srsl	+2.784%	9.857 usd	9.640	+0.2670	64,956	9.990	9.440	9.590	11.07	7.560	14,906,799						
financial-content	srsl	+2.784%	9.857 usd	9.640	+0.2670	64,956	9.990	9.440	9.590	11.07	7.560	14,906,799						
finapps-forbes-com	srsl	2.8%	$9.86	9.64	0.27	64,956	9.99	9.44	9.59	11.07	7.56	15 mil	82.1	147 mil	0.0	0.00	0.12	
finviz	srsl	2.78%	9.86			64,482			9.59	-10.96%	30.38%	14.91m	89.61	146.97m			0.11	
fool	srsl	+2.78%	$9.86	$9.64	0.27	64,482	$9.99	$9.44	$9.59	$11.07	$7.56		79.70	$146.94m				
foxbusiness	srsl		$9.86		+0.27	64,956			$9.59									
google-finance	srsl	(2.78%)	9.86	9.64	+0.27	64,956.00	9.99	9.44		11.07	7.56	14.91m	86.10	146.94m			0.11	
howthemarketworks	srsl	2.784%	9.857	9.64	0.267	62,934	9.99	9.44	9.59									
hpcwire	srsl	+2.784%	9.857 usd	9.640	+0.2670	64,956	9.990	9.440	9.590	11.07	7.560	14,906,799						
insidestocks	srsl	+2.78%	9.86	9.64	+0.27	64956	9.99	9.44					price earnings ratio: 82.14					
investopedia	srsl	+2.78 %	$9.86	9.64	+0.27				9.59									
investorguide	srsl	+2.78%	9.857	9.50	+0.267		9.99	9.44		11.07	7.56		86.40	146.9m			0.111	
marketintellisearch	srsl	2.82 %	$9.86	$9.50	0.27	66.50k	$9.99	$9.64	$9.59			14.91m	87.18	0.14b	0.0 %		0.11	
marketwatch	srsl	+2.78%	$9.86	open: 9.64	+0.27	2,122	$9.99	$9.44	$9.59	$11.07	$7.56		85.42	$142.51m			0.12	
minyanville	srsl	+2.784%	9.857 usd	9.640	+0.2670	64,956	9.990	9.440	9.590	11.07	7.560	14,906,799						
msn-money	srsl	+2.78%	9.86	9.64	+0.27	64,956	9.99	9.44	9.59	11.07	7.56	14.91 mil	89.61	142.96 mil			0.11	
nasdaq-com	srsl	2.78%	$ 9.857	$ 9.64	0.267	64,956	$ 9.99	$ 9.44	$ 9.59	$ 11.07	$ 7.56	14,907,000	82.14	$ 146,938,299			$ 0.12	
optimum	srsl	+2.78%	9.86 ( 4:30 pm edt)	9.64	+0.27	64,956	9.99	9.44	9.59	11.07	7.56	14.91m	82.1	146.9m			0.12	
paidcontent	srsl	+2.784%	9.857 usd	9.640	+0.2670	64,956	9.990	9.440	9.590	11.07	7.560	14,906,799						
pc-quote	srsl	2.82%	9.857	9.64	0.27	64,956	9.99	9.44	9.59	11.07	7.56	14,503,206	87.18182	142,958,000				
personal-wealth-biz	srsl	+2.78%	9.857	9.50		64,956	9.99	9.44	9.59	11.07	7.56		86.40			0.00	0.111	
predictwallstreet	srsl	+2.78%	9.86		+0.27	64,956												
raymond-james	srsl	2.78	9.86	9.64	0.27	64,956	9.99	9.44	9.86	11.07	7.56		82.14				0.12	
renewable-energy-world	srsl	+2.784%	9.857 usd	9.640	+0.2670	64,956	9.990	9.440	9.590	11.07	7.560	14,906,799						
screamingmedia	srsl	+2.78%	$	open: 9.64	+0.27	2,122	$9.99	$9.44	$9.59	$11.07	$7.56		85.42	$142.51m			0.12	
scroli	srsl	%	srsl			0												
simple-stock-quotes	srsl	+2.78%	last trade: 9.86		change: 0.267								p/e ratio: 86.4					
smartmoney	srsl	(2.78%)	9.86	$9.64	0.27	64,956	$9.99	$9.44	$9.59	$11.07	$7.56			143,000	0.00%	$0.00		
stocknod	srsl	+2.784%	9.857 usd	9.640	+0.2670	64,956	9.990	9.440	9.590	11.07	7.560	14,906,799						
stockpickr	srsl	2.78%	$9.86 0.27 | 2.78%	9.64	0.27	64.48k	9.99	9.44	9.59	11.07	7.56							
stocksmart	srsl	.0 %	$8.76	8.61	0	13,391	9.64	8.72										
stocktwits	srsl	2.81%	9.86		+0.27													
streetinsider-com	srsl	2.82%	9.86	$9.64	+0.27	64,956	$9.99	$9.44	$9.59	$11.07	$7.56		82.17				$0.12	
thecramerreport	srsl		9.857	9.50	+0.267	64956	9.99	9.44										
thestree	srsl	2.78%	$9.86	9.64	0.27	64482	9.99	9.44	9.59	-11.07	7.56	1.4906799e7		1.42508998e8				
tickerspy	srsl	2.78%	$9.86	9.64	+0.27	64,482	9.99	9.44	9.59	11.07	7.56		87.2	142.6m	0.00%	$0.00		
tmx-quotemedia	srsl	2.78%	9.857	9.640	0.267	64,956	9.990	9.440	9.590	11.070	7.560	14,906,799	79.90	146,936,318			0.12	
updown	srsl	2.82%	$9.86	$9.64	$0.27	62,834	$9.99	$9.44	$9.59	$11.07	$7.56	14.90b	77.16	$143m			0.12	
wallstreetsurvivor	srsl	2.78%	9.86	9.64	0.27	62,934	9.99	9.44		11.07	7.56		79.90	$143m			0.19	
yahoo-finance	srsl	2.78%	9.86	9.50	0.27	64,956	9.99	9.44	9.59	11.07	7.56		88.80	146.93m			0.11	
ycharts-com	srsl	+2.82%	9.86		+0.27					11.07	7.56		82.17	146.03m	0.00%		0.12	
zacks	srsl	(2.82%)	9.86		0.27	vol.  64,956	9.99	9.44		11.07	7.56		79.92	142.96 m	0.00	0.00	.12	
advfn	avy	1.01	39.02	38.57	0.39	683116	39.21	38.47										
barchart	avy	+1.01%	39.02	38.57	+0.39	683,116	39.21	38.47	38.63	43.26	30.61		12.53	$4.17 b	2.63%	$1.00	+2.86	
barrons	avy	1.01%	39.02	38.57	+0.39	682,248	39.21	38.47				106.80 million		$4.17 billion	2.56%	$0.25		
bloomberg	avy	1.010%	39.020	38.570	0.390	683,116	39.210	38.470		43.52	31.27	106.875mil	12.920	4,170.260mil	2.307	0.250 regular cash	3.020	
boston-com	avy	+1.010%	39.02 usd	38.57	+0.3900	683,116	39.21	38.47	38.63	43.52	31.27	106,874,924						
bostonmerchant	avy	+1.010%	39.02 usd	38.57	+0.3900	683,116	39.21	38.47	38.63	43.52	31.27	106,874,924						
business-insider	avy	+1.010%	39.02 usd	38.57	+0.3900	683,116	39.21	38.47	38.63	43.52	31.27	106,874,924						
chron	avy	+1.010%	39.02 usd	38.57	+0.3900	683,116	39.21	38.47	38.63	43.52	31.27	106,874,924						
cio-com	avy	+1.01%	39.02 usd	38.57	+0.3900	683,116	39.21	38.47	38.63	43.52	31.27	106,874,924	13.60	4b	2.7	1		
cnn-money	avy	+1.01%today&rsquo;s change	39.02data as of 4:01pm et	38.57	+0.39	682,148	39.21	38.47	38.63				13.6	$4.2b	2.56%			
easystockalterts	avy	1.01%	39.02	38.57	+0.39	683116	39.21	38.47	38.63	43.52	31.27		13.60				2.87	
eresearch-fidelity-com	avy	1.01%	39.0200	38.5700	0.3900	683,116	39.2100	38.4700	38.6300	43.5200	31.2700	106,875,000	13.51	$4.13b	2.59%	$0.250000		
finance-abc7-com	avy	+1.010%	39.02 usd	38.57	+0.3900	683,116	39.21	38.47	38.63	43.52	31.27	106,874,924						
finance-abc7chicago-com	avy	+1.010%	39.02 usd	38.57	+0.3900	683,116	39.21	38.47	38.63	43.52	31.27	106,874,924						
financial-content	avy	+1.010%	39.02 usd	38.57	+0.3900	683,116	39.21	38.47	38.63	43.52	31.27	106,874,924						
finapps-forbes-com	avy	1.0%	$39.02	38.57	0.39	683,116	39.21	38.47	38.63	43.52	31.27	107 mil	13.6	4 bil	2.6	1.00	2.86	
finviz	avy	1.01%	39.02			683,116			38.63	-9.80%	27.77%	106.87m	13.51	4.13b		1.00	2.86	
fool	avy	+1.01%	$39.02	$38.57	0.39	682,248	$39.21	$38.47	$38.63	$43.52	$31.27		13.30	$4.17b	2.40%	1.00		
foxbusiness	avy		$39.02		+0.39	683,116			$38.63									
google-finance	avy	(1.01%)	39.02	38.57	+0.39	683,116.00	39.21	38.47		43.52	31.27	106.87m	13.63	4.17b	2.56	0.25	2.86	
howthemarketworks	avy	1.01%	39.02	38.57	0.39	682,248	39.21	38.47	38.63									
hpcwire	avy	+1.010%	39.02 usd	38.57	+0.3900	683,116	39.21	38.47	38.63	43.52	31.27	106,874,924						
insidestocks	avy	+1.01%	39.02	38.57	+0.39	682248	39.21	38.47					price earnings ratio: 13.50					
investopedia	avy	+1.01 %	$39.02	38.57	+0.39				38.63									
investorguide	avy	+1.01%	39.02	38.57	+0.39		39.21	38.47		43.52	31.27		13.42	4.122b			2.879	
marketintellisearch	avy	1.01 %	$39.02	$38.57	0.39	676.10k	$39.21	$38.47	$38.63			106.87m	13.51	4.13b	2.59 %		2.86	
marketwatch	avy	+1.01%	$39.02	open: 38.57	+0.39	968	$39.21	$38.47	$38.63	$43.52	$31.34		13.60	$4.17b	2.56%	0.25	2.87	
minyanville	avy	+1.010%	39.02 usd	38.57	+0.3900	683,116	39.21	38.47	38.63	43.52	31.27	106,874,924						
msn-money	avy	+1.01%	39.02	38.57	+0.39	683,116	39.21	38.47	38.63	43.52	31.27	106.87 mil	13.55	4.13 bil	2.59%	1.00	2.86	
nasdaq-com	avy	1.01%	$ 39.02		0.39	682,248	$ 39.21	$ 38.47	$ 38.63	$ 43.52	$ 31.27	106,875,000	13.64	$ 4,170,262,500	2.59 %	$1.000000	$ 2.86	
optimum	avy	+1.01%	39.02 ( 4:15 pm edt)	38.57	+0.39	682,248	39.21	38.47	38.63	43.52	31.27	106.87m	13.6	4.2b	2.56	1.00	2.87	
paidcontent	avy	+1.010%	39.02 usd	38.57	+0.3900	683,116	39.21	38.47	38.63	43.52	31.27	106,874,924						
pc-quote	avy	1.01%	39.02	38.57	0.39	683,116	39.21	38.47	38.63	43.52	31.27	105,806,804	13.41319	4,128,582,000		0.25		
personal-wealth-biz	avy	+1.01%	39.02	38.57		683,116	39.21	38.47	38.63	43.52	31.27		13.42		2.33	0.90	2.879	
predictwallstreet	avy	+1.01%	39.02		+0.39	683,116												
raymond-james	avy	1.01	39.02	38.57	0.39	683,116	39.21	38.47	39.02	43.52	31.27		13.41				2.91	
renewable-energy-world	avy	+1.010%	39.02 usd	38.57	+0.3900	683,116	39.21	38.47	38.63	43.52	31.27	106,874,924						
screamingmedia	avy	+1.01%	$	open: 38.57	+0.39	968	$39.21	$38.47	$38.63	$43.52	$31.34		13.60	$4.17b	2.56%	0.25	2.87	
scroli	avy	1.01%	avy 39.02	38.57	0.39	566,984	39.21	38.47	38.63	43.52	31.27		13.63				2.86	
simple-stock-quotes	avy	+1.01%	last trade: 39.02		change: 0.390								p/e ratio: 13.42					
smartmoney	avy	(1.01%)	39.02	$38.57	0.39	683,116	$39.21	$38.47	$38.63	$43.52	$31.27			4,128,600	2.59%	$0.25		
stocknod	avy	+1.010%	39.02 usd	38.57	+0.3900	683,116	39.21	38.47	38.63	43.52	31.27	106,874,924						
stockpickr	avy	1.01%	$39.02 0.39 | 1.01%	38.60	0.39	683.12k	39.21	38.47	38.63	43.52	31.27							
stocksmart	avy	.0 %	$41.32	42.35	0	130,579	42.13	41.29										
stocktwits	avy	1.01%	39.02		+0.39													
streetinsider-com	avy	1.01%	39.02	$38.57	+0.39	683,116	$39.21	$38.47	$38.63	$43.52	$31.27		13.60				$2.87	
thecramerreport	avy		39.02	38.57	+0.39	683116	39.21	38.47										
thestree	avy	1.01%	$39.02	38.6	0.39	683116	39.21	38.47	38.63	-43.52	31.27	1.06874924e8		4.070865855e9				
tickerspy	avy	1.01%	$39.02	38.57	+0.39	682,248	39.21	38.47	38.63	43.52	31.27		13.4	4.0b	2.59%	$0.25		
tmx-quotemedia	avy	1.01%	39.020	38.570	0.390	683,116	39.210	38.470	38.630	43.520	31.270	106,874,924	13.50	4,170,259,534	2.589	0.250 usd	2.87	
updown	avy	1.01%	$39.02	$38.57	$0.39	682,148	$39.21	$38.47	$38.63	$43.52	$31.27	106.87b	13.31	$4.12b			2.90	
wallstreetsurvivor	avy	1.01%	39.02	38.57	0.39	682,248	39.21	38.47		43.52	31.27		13.50	$4b	2.60%	0.80 -	2.97	
yahoo-finance	avy	1.01%	39.02	38.57	0.39	683,116	39.21	38.47	38.63	43.52	31.27		13.55	4.12b	2.60%	1.00	2.88	
ycharts-com	avy	+1.01%	39.02		+0.39					43.52	31.27		13.55	4.17b	2.57%		2.88	
zacks	avy	(1.01%)	39.02		0.39	vol.  683,116	39.21	38.47		43.52	31.27		12.71	4.13 b	2.59	1.00	3.04	
advfn	fls	0.98	110.97	109.84	1.08	489456	111.36	109.0										
barchart	fls	+0.98%	110.97	109.84	+1.08	396,399	111.36	109.00	109.89	135.31	84.57		14.72	$6.18 b	1.19%	$1.28	+7.18	
barrons	fls	0.98%	110.97	109.84	+1.08	488,537	111.36	109.00				56.42 million		$5.98 billion	1.15%	$0.32		
bloomberg	fls	0.983%	110.970	109.840	1.080	489,456	111.360	109.000		135.72	83.60	55.828mil	14.659	6,195.239mil	1.100	0.320 regular cash	7.570	
boston-com	fls	+0.9828%	110.97 usd	109.84	+1.080	489,456	111.36	109.00	109.89	135.72	83.60	55,828,048						
bostonmerchant	fls	+0.9828%	110.97 usd	109.84	+1.080	489,456	111.36	109.00	109.89	135.72	83.60	55,828,048						
business-insider	fls	+0.9828%	110.97 usd	109.84	+1.080	489,456	111.36	109.00	109.89	135.72	83.60	55,828,048						
chron	fls	+0.9828%	110.97 usd	109.84	+1.080	489,456	111.36	109.00	109.89	135.72	83.60	55,828,048						
cio-com	fls	+0.98%	110.97 usd	109.84	+1.080	489,456	111.36	109.00	109.89	135.72	83.60	55,828,048	15.48	6b	1.2	1.28		
cnn-money	fls	+0.98%	110.97	109.84	+1.08	488,537	111.36	109.00	109.89				15.5	$6.2b	1.15%			
easystockalterts	fls	0.98%	110.97	109.84	+1.08	489456	111.36	109.00	109.89	135.72	83.60		15.48				7.17	
eresearch-fidelity-com	fls	0.98%	110.9700	109.8400	1.0800	489,456	111.3600	109.0000	109.8900	135.7200	83.6000	55,828,000	15.31	$6.13b	1.16%	$0.320000		
finance-abc7-com	fls	+0.9828%	110.97 usd	109.84	+1.080	489,456	111.36	109.00	109.89	135.72	83.60	55,828,048						
finance-abc7chicago-com	fls	+0.9828%	110.97 usd	109.84	+1.080	489,456	111.36	109.00	109.89	135.72	83.60	55,828,048						
financial-content	fls	+0.9828%	110.97 usd	109.84	+1.080	489,456	111.36	109.00	109.89	135.72	83.60	55,828,048						
finapps-forbes-com	fls	1.0%	$110.97	109.84	1.08	489,456	111.36	109.00	109.89	135.72	83.60	56 mil	15.5	6 bil	1.2	1.28	7.18	
finviz	fls	0.98%	110.97			489,456			109.89	-17.99%	34.18%	55.83m	15.43	6.20b		1.28	7.19	
fool	fls	+0.98%	$110.97	$109.84	1.08	488,317	$111.36	$109.00	$109.89	$135.72	$83.60		14.90	$6.20b	1.10%	1.28		
foxbusiness	fls		$110.97		+1.08	489,456			$109.89									
google-finance	fls	(0.98%)	110.97	109.84	+1.08	489,456.00	111.36	109.00		135.72	83.60	55.83m	15.44	6.20b	1.15	0.32	7.19	
howthemarketworks	fls	0.983%	110.97	109.84	1.08	488,537	111.36	109	109.89									
hpcwire	fls	+0.9828%	110.97 usd	109.84	+1.080	489,456	111.36	109.00	109.89	135.72	83.60	55,828,048						
insidestocks	fls	+0.98%	110.97	109.84	+1.08	394760	111.36	109.00					price earnings ratio: 15.46					
investopedia	fls	+0.98 %	$110.97	109.84	+1.08				109.89									
investorguide	fls	+0.98%	110.97	109.84	+1.08		111.36	109.00		135.72	83.60		15.30	6.195b			7.181	
marketintellisearch	fls	0.98 %	$110.97	$109.84	1.08	482.30k	$111.36	$109.00	$109.89			55.83m	15.28	6.14b	1.16 %		7.19	
marketwatch	fls	+0.98%	$110.97	open: 109.84	+1.08	1,860	$111.36	$109.00	$109.89	$135.72	$85.70		15.43	$5.98b	1.15%	0.32	7.19	
minyanville	fls	+0.9828%	110.97 usd	109.84	+1.080	489,456	111.36	109.00	109.89	135.72	83.60	55,828,048						
msn-money	fls	+0.98%	110.97	109.84	+1.08	489,456	111.36	109.00	109.89	135.72	83.60	55.83 mil	15.46	6.13 bil	1.16%	1.28	7.19	
nasdaq-com	fls	0.98%	$ 110.97		1.08	489,456	$ 111.36	$ 109	$ 109.89	$ 135.72	$ 83.60	55,828,000	15.46	$ 6,195,233,160	1.16 %	$1.280000	$ 7.18	
optimum	fls	+0.98%	110.97 ( 4:15 pm edt)	109.84	+1.08	489,456	111.36	109.00	109.89	135.72	83.60	55.83m	15.5	6.2b	1.15	1.28	7.17	
paidcontent	fls	+0.9828%	110.97 usd	109.84	+1.080	489,456	111.36	109.00	109.89	135.72	83.60	55,828,048						
pc-quote	fls	0.98%	110.97	109.84	1.08	489,456	111.36	109.0	109.89	135.72	83.60	55,284,663	15.30501	6,134,939,000		0.32		
personal-wealth-biz	fls	+0.98%	110.97	109.84		489,456	111.36	109.00	109.89	135.72	83.60		15.30		1.11	1.22	7.181	
predictwallstreet	fls	+0.98%	110.97		+1.08	489,456												
raymond-james	fls	0.98	110.97	109.84	1.08	489,456	111.36	109.00	110.97	135.72	83.60		15.29				7.26	
renewable-energy-world	fls	+0.9828%	110.97 usd	109.84	+1.080	489,456	111.36	109.00	109.89	135.72	83.60	55,828,048						
screamingmedia	fls	+0.98%	$	open: 109.84	+1.08	1,860	$111.36	$109.00	$109.89	$135.72	$85.70		15.43	$5.98b	1.15%	0.32	7.19	
scroli	fls	0.98%	fls 110.97	109.84	1.08	0	111.36	109.00	109.89	135.72	83.60		15.44				7.19	
simple-stock-quotes	fls	+0.98%	last trade: 110.97		change: 1.080								p/e ratio: 15.3					
smartmoney	fls	(0.98%)	110.97	$109.84	1.08	489,456	$111.36	$109.00	$109.89	$135.72	$83.60			6,134,900	1.16%	$0.32		
stocknod	fls	+0.9828%	110.97 usd	109.84	+1.080	489,456	111.36	109.00	109.89	135.72	83.60	55,828,048						
stockpickr	fls	0.98%	$110.97 1.08 | 0.98%	109.73	1.08	489.46k	111.36	109.00	109.89	135.72	83.60							
stocksmart	fls	.0 %	$115.74	118.7	0	50,579	121.13	115.69										
stocktwits	fls	0.93%	110.91		+1.02													
streetinsider-com	fls	0.98%	110.97	$109.84	+1.08	489,456	$111.36	$109.00	$109.89	$135.72	$83.60		15.48				$7.17	
thecramerreport	fls		110.97	109.84	+1.08	489456	111.36	109.00										
thestree	fls	0.98%	$110.97	109.73	1.08	489456	111.36	109.0	109.89	-135.72	83.6	5.5828048e7		5.980858782e9				
tickerspy	fls	0.98%	$110.97	109.84	+1.08	489,456	111.36	109.00	109.89	135.72	83.60		15.3	6.0b	1.16%	$0.32		
tmx-quotemedia	fls	0.98%	110.970	109.840	1.080	489,456	111.360	109.000	109.890	135.720	83.600	55,828,048	15.30	6,195,238,487	1.165	0.320 usd	7.17	
updown	fls	0.98%	$110.97	$109.84	$1.08	487,476	$111.36	$109.00	$109.89	$135.72	$83.60	55.82b	15.13	$6.13b			7.26	
wallstreetsurvivor	fls	0.98%	110.97	109.84	1.08	488,537	111.36	109.00		135.72	83.60		15.30	$6b	1.20%	1.16 -	6.88	
yahoo-finance	fls	0.98%	110.97	109.84	1.08	489,456	111.36	109.00	109.89	135.72	83.60		15.45	6.20b	1.20%	1.28	7.18	
ycharts-com	fls	+0.93%	110.91		+1.02					135.72	83.60		15.45	6.18b	1.19%		7.18	
zacks	fls	(0.98%)	110.97		1.08	vol.  489,456	111.36	109.00		135.72	83.60		15.1	6.13 b	1.16	1.28	7.28	
advfn	flr	-0.88	64.09	64.76	-0.57	2286612	64.82	63.94										
barchart	flr	-0.88%	64.09	64.76	-0.57	2,286,612	64.82	63.94	64.66	75.49	40.86		31.78	$11.33 b	0.79%	$0.50	+2.00	
barrons	flr	0.88%	64.09	64.76	-0.57	2.283m	64.82	63.94				180.99 million		$10.75 billion	0.78%	$0.12		
bloomberg	flr	-0.882%	64.090	64.760	-0.570	2,286,612	64.820	63.940		75.76	41.20	174.282mil	27.042	11,169.710mil	0.780	0.125 regular cash	2.370	
boston-com	flr	-0.8815%	64.09 usd	64.76	-0.5700	2,286,612	64.82	63.94	64.66	75.76	41.20	174,281,706						
bostonmerchant	flr	-0.8815%	64.09 usd	64.76	-0.5700	2,286,612	64.82	63.94	64.66	75.76	41.20	174,281,706						
business-insider	flr	-0.8815%	64.09 usd	64.76	-0.5700	2,286,612	64.82	63.94	64.66	75.76	41.20	174,281,706						
chron	flr	-0.8815%	64.09 usd	64.76	-0.5700	2,286,512	64.82	63.94	64.66	75.76	41.20	174,281,706						
cio-com	flr	-0.88%	64.09 usd	64.76	-0.5700	2,286,512	64.82	63.94	64.66	75.76	41.20	174,281,706	32.05	11b	0.8	0.5		
cnn-money	flr	-0.88%	64.09	64.66	-0.57	2,280,607	64.82	63.94	64.66				32.0	$11.2b	0.78%			
easystockalterts	flr	-0.88%	64.09	64.76	-0.57	2286412	64.82	63.94	64.66	75.76	41.20		32.05				2.00	
eresearch-fidelity-com	flr	-0.88%	64.0900	64.7600	-0.5700	2,286,412	64.8200	63.9400	64.6600	75.7600	41.2000	174,282,000	32.33	$11.27b	0.77%	$0.125000		
finance-abc7-com	flr	-0.8815%	64.09 usd	64.76	-0.5700	2,286,412	64.82	63.94	64.66	75.76	41.20	174,281,706						
finance-abc7chicago-com	flr	-0.8815%	64.09 usd	64.76	-0.5700	2,286,412	64.82	63.94	64.66	75.76	41.20	174,281,706						
financial-content	flr	-0.8815%	64.09 usd	64.76	-0.5700	2,286,412	64.82	63.94	64.66	75.76	41.20	174,281,706						
finapps-forbes-com	flr	-0.9%	$64.09	64.76	-0.57	2,286,412	64.82	63.94	64.66	75.76	41.20	174 mil	32.0	11 bil	0.8	0.50	2.00	
finviz	flr	-0.88%	64.09			2,286,412			64.66	-15.10%	56.91%	174.28m	32.33	11.27b		0.50	2.00	
fool	flr	-0.88%	$64.09	$64.76	-0.57	2,280,607	$64.82	$63.94	$64.66	$75.76	$41.20		31.80	$11.17b	1.10%	0.50		
foxbusiness	flr		$64.09		-0.57	2,286,812			$64.66									
google-finance	flr	(-0.88%)	64.09	64.76	-0.57	2.29m	64.82	63.94		75.76	41.20	174.28m	32.10	11.17b	0.78	0.12	2.00	
howthemarketworks	flr	-0.882%	64.09	64.76	-0.57	2,283,407	64.82	63.94	64.66									
hpcwire	flr	-0.8815%	64.09 usd	64.76	-0.5700	2,286,612	64.82	63.94	64.66	75.76	41.20	174,281,706						
insidestocks	flr	-0.88%	64.09	64.76	-0.57	2283607	64.82	63.94					price earnings ratio: 27.63					
investopedia	flr	-0.88 %	$64.09	64.76	-0.57				64.66									
investorguide	flr	-0.88%	64.09	64.66	-0.57		64.82	63.94		75.76	41.20		32.38	11.170b			1.997	
marketintellisearch	flr	-0.88 %	$64.09	$64.66	-0.57	2254.20k	$64.82	$63.94	$64.66			174.28m	32.33	11.27b	0.77 %		2.00	
marketwatch	flr	-0.88%	$64.67	open: 64.76	-0.57	22,678	$64.82	$63.94	$64.66	$75.76	$41.80		31.82	$11.08b	0.78%	0.13	2.01	
minyanville	flr	-0.8815%	64.09 usd	64.76	-0.5700	2,286,412	64.82	63.94	64.66	75.76	41.20	174,281,706						
msn-money	flr	-0.88%	64.09	64.76	-0.57	2.29 mil	64.82	63.94	64.66	75.76	41.20	174.28 mil	32.05	11.27 bil	0.77%	0.50	2.00	
nasdaq-com	flr	0.88%	$ 64.09		0.57	2,286,412	$ 64.82	$ 63.94	$ 64.66	$ 75.76	$ 41.20	174,282,000	32.05	$ 11,169,733,380	0.77 %	$0.500000	$ 2	
optimum	flr	-0.88%	64.09 ( 4:15 pm edt)	64.76	-0.57	2,286,412	64.82	63.94	64.66	75.76	41.20	174.28m	32.0	11.2b	0.78	0.50	2.00	
paidcontent	flr	-0.8815%	64.09 usd	64.76	-0.5700	2,286,412	64.82	63.94	64.66	75.76	41.20	174,281,706						
pc-quote	flr	-0.88%	64.09	64.76	-0.57	2,286,612	64.82	63.94	64.66	75.76	41.20	175,832,017	32.33	11,269,074,000		0.125		
personal-wealth-biz	flr	-0.88%	64.09	64.66	-0.57	2,286,812	64.82	63.94	64.66	75.76	41.20		32.38		0.77	0.50	1.997	
predictwallstreet	flr	-0.88%	64.09		-0.57	2,286,412												
raymond-james	flr	-0.88	64.09	64.76	-0.57	2,286,412	64.82	63.94	64.09	75.76	41.20		31.57				2.03	
renewable-energy-world	flr	-0.8815%	64.09 usd	64.76	-0.5700	2,286,412	64.82	63.94	64.66	75.76	41.20	174,281,706						
screamingmedia	flr	-0.88%	$	open: 64.76	-0.57	22,478	$64.82	$63.94	$64.66	$75.76	$41.80		31.82	$11.08b	0.78%	0.13	2.01	
scroli	flr	-0.88%	flr 64.09	64.76	-0.57	0	64.82	63.94	64.66	75.76	41.20		32.10				2.00	
simple-stock-quotes	flr	-0.88%	last trade: 64.09		change: -0.570								p/e ratio: 32.38					
smartmoney	flr	(-0.88%)	64.09	$64.76	-0.57	2,286,612	$64.82	$63.94	$64.66	$75.76	$41.20			11,269,100	0.77%	$0.13		
stocknod	flr	-0.8815%	64.09 usd	64.76	-0.5700	2,286,612	64.82	63.94	64.66	75.76	41.20	174,281,706						
stockpickr	flr	-0.88%	$64.09 -0.57 | -0.88%	64.71	-0.57	2.29m	64.82	63.94	64.66	75.76	41.20							
stocksmart	flr	.0 %	$65.96	66.1	0	114,125	68.99	65.87										
stocktwits	flr	-0.87%	64.10		-0.56													
streetinsider-com	flr	0.88%	64.09	$64.76	-0.57	2,286,412	$64.82	$63.94	$64.66	$75.76	$41.20		32.05				$2.00	
thecramerreport	flr		64.09	64.66	-0.57	2286512	64.82	63.94										
thestree	flr	-0.88%	$64.09	64.71	-0.57	2286412	64.82	63.94	64.66	-75.76	41.2	1.74281706e8		1.107908805e10				
tickerspy	flr	-0.88%	$64.09	64.76	-0.57	2,286,512	64.82	63.94	64.66	75.76	41.20		32.3	11.2b	0.77%	$0.12		
tmx-quotemedia	flr	-0.88%	64.090	64.760	-0.570	2,286,812	64.820	63.940	64.660	75.760	41.200	174,281,706	32.30	11,169,714,538	0.773	0.125 usd	2.00	
updown	flr	-0.88%	$64.09	$64.76	-$0.57	2,265,034	$64.82	$63.94	$64.66	$75.76	$41.20	174.28b	31.82	$11.26b			2.03	
wallstreetsurvivor	flr	-0.88%	64.09	64.76	-0.57	2,283,407	64.82	63.94		75.76	41.20		32.30	$11b	0.80%	0.50 -	1.98	
yahoo-finance	flr	0.88%	64.09	64.66	0.57	2,286,412	64.82	63.94	64.66	75.76	41.20		32.09	11.17b	0.80%	0.50	2.00	
ycharts-com	flr	-0.85%	64.10		-0.55					75.76	41.20		32.05	11.33b	0.81%		2.00	
zacks	flr	(-0.88%)	64.09		-0.57	vol.  2,286,412	64.82	63.94		75.76	41.20		32.33	11.27 b	0.77	0.50	2	
advfn	flo	0.95	22.25	22.06	0.21	969529	22.26	21.83										
barchart	flo	+0.95%	22.25	22.06	+0.21	969,529	22.26	21.83	22.04	22.37	14.86		21.44	$2.02 b	2.71%	$0.60	+1.50	
barrons	flo	0.95%	22.25	22.06	+0.21	967,627	22.26	21.83				138.16 million		$3.07 billion	2.70%	$0.15		
bloomberg	flo	0.953%	22.250	22.060	0.210	969,529	22.260	21.830		22.37	15.31	135.373mil	21.532	3,012.053mil	2.473	0.150 regular cash	1.033	
boston-com	flo	+0.9528%	22.25 usd	22.06	+0.2100	969,529	22.26	21.83	22.04	33.43	21.54	90,248,792						
bostonmerchant	flo	+0.9528%	22.25 usd	22.06	+0.2100	969,529	22.26	21.83	22.04	33.43	21.54	90,248,792						
business-insider	flo	+0.9528%	22.25 usd	22.06	+0.2100	969,529	22.26	21.83	22.04	33.43	21.54	90,248,792						
chron	flo	+0.9528%	22.25 usd	22.06	+0.2100	968,659	22.26	21.83	22.04	33.43	21.54	90,248,792						
cio-com	flo	+0.95%	22.25 usd	22.06	+0.2100	968,659	22.26	21.83	22.04	33.43	21.54	90,248,792	22.03	2b	1.8	0.4		
cnn-money	flo	+0.95%today&rsquo;s change	22.25data as of 4:01pm et	22.06	+0.21	966,715	22.26	21.83	22.04				22.0	$2.0b	2.70%			
easystockalterts	flo	0.95%	22.25	22.06	+0.21	968659	22.26	21.83	22.04	33.43	21.54		14.74				1.51	
eresearch-fidelity-com	flo	0.95%	22.2500	22.0600	0.2100	968,659	22.2600	21.8300	22.0400	22.3700	15.3133	135,373,000	22.04	$2.98b	2.72%	$0.150000		
finance-abc7-com	flo	+0.9528%	22.25 usd	22.06	+0.2100	968,659	22.26	21.83	22.04	33.43	21.54	90,248,792						
finance-abc7chicago-com	flo	+0.9528%	22.25 usd	22.06	+0.2100	968,659	22.26	21.83	22.04	33.43	21.54	90,248,792						
financial-content	flo	+0.9528%	22.25 usd	22.06	+0.2100	968,659	22.26	21.83	22.04	33.43	21.54	90,248,792						
finapps-forbes-com	flo	0.9%	$22.25	22.06	0.21	968,659	22.26	21.83	22.04	22.37	15.31	135 mil	22.2	3 bil	1.8	0.40	1.00	
finviz	flo	0.95%	22.25			968,659			22.04	-0.54%	49.74%	90.25m	14.69	1.99b		0.60	1.50	
fool	flo	+0.95%	$22.25	$22.06	0.21	968,659	$22.26	$21.83	$22.04	$22.37	$15.31		22.00	$3.01b	2.80%	0.60		
foxbusiness	flo		$22.25		+0.21	969,529			$22.04									
google-finance	flo	(0.95%)	22.25	22.06	+0.21	968,659.00	22.26	21.83		22.37	15.31	135.37m	22.27	3.01b	2.70	0.15	1.00	
howthemarketworks	flo	0.953%	22.25	22.06	0.21	967,627	22.26	21.83	22.04									
hpcwire	flo	+0.9528%	22.25 usd	22.06	+0.2100	969,529	22.26	21.83	22.04	33.43	21.54	90,248,792						
insidestocks	flo	+0.95%	22.25	22.06	+0.21	967627	22.26	21.83					price earnings ratio: 21.53					
investopedia	flo	+0.95 %	$22.25	22.06	+0.21				22.04									
investorguide	flo	+0.95%	22.25	22.06	+0.21		22.26	21.83		22.37	15.3133		22.06	3.012b			0.999	
marketintellisearch	flo	0.95 %	$22.25	$22.06	0.21	959.40k	$22.26	$21.83	$22.04			90.25m	14.69	1.99b	2.72 %		1.50	
marketwatch	flo	+0.95%	$22.25	open: 22.06	+0.21	3,074	$22.26	$21.83	$22.04	$22.37	$15.31		22.08	$3.07b	2.70%	0.15	1.01	
minyanville	flo	+0.9528%	22.25 usd	22.06	+0.2100	968,659	22.26	21.83	22.04	33.43	21.54	90,248,792						
msn-money	flo	+0.95%	22.25	22.06	+0.21	968,659	22.26	21.83	22.04	22.37	15.31	135.37 mil	22.25	2.98 bil	2.72%	0.60	1.00	
nasdaq-com	flo	0.95%	$ 22.25		0.21	968,659	$ 22.26	$ 21.83	$ 22.04	$ 22.37	$ 15.3133	135,373,000	22.25	$ 3,012,049,250			$ 1	
optimum	flo	+0.95%	22.25 ( 4:15 pm edt)	22.06	+0.21	968,659	22.26	21.83	22.04	33.43	21.54	90.25m	22.0	2.0b	1.80	0.40	1.01	
paidcontent	flo	+0.9528%	22.25 usd	22.06	+0.2100	968,659	22.26	21.83	22.04	33.43	21.54	90,248,792						
pc-quote	flo	0.95%	22.25	22.06	0.21	969,529	22.26	21.83	22.04	22.37	15.31	134,095,811	22.04	2,983,632,000		0.15		
personal-wealth-biz	flo	+0.95%	22.25	22.06		969,529	22.26	21.83	22.04	22.37	15.3133		22.06		2.50	0.55	0.999	
predictwallstreet	flo	+0.95%	22.25		+0.21	968,659												
raymond-james	flo	0.95	22.25	22.06	0.21	968,659	22.26	21.83	22.25	22.37	15.32		14.64				1.52	
renewable-energy-world	flo	+0.9528%	22.25 usd	22.06	+0.2100	968,659	22.26	21.83	22.04	33.43	21.54	90,248,792						
screamingmedia	flo	+0.95%	$	open: 22.06	+0.21	3,074	$22.26	$21.83	$22.04	$22.37	$15.31		22.08	$3.07b	2.70%	0.15	1.01	
scroli	flo	%	flo			0												
simple-stock-quotes	flo	+0.95%	last trade: 22.25		change: 0.210								p/e ratio: 22.06					
smartmoney	flo	(0.95%)	22.25	$22.06	0.21	969,529	$22.26	$21.83	$22.04	$22.37	$15.31			1,989,100	1.81%	$0.10		
stocknod	flo	+0.9528%	22.25 usd	22.06	+0.2100	969,529	22.26	21.83	22.04	33.43	21.54	90,248,792						
stockpickr	flo	0.95%	$22.25 0.21 | 0.95%	22.02	0.21	968.66k	22.26	21.83	22.04	22.37	15.31							
stocksmart	flo	.0 %	$33.04	26.94	0	52,536	33.41	33.02										
stocktwits	flo	0.91%	22.24		+0.20													
streetinsider-com	flo	0.95%	22.25	$22.06	+0.21	968,659	$22.26	$21.83	$22.04	$33.43	$21.54		14.74				$1.51	
thecramerreport	flo		22.25	22.06	+0.21	968659	22.26	21.83										
thestree	flo	0.95%	$22.25	22.02	0.21	968659	22.26	21.83	22.04	-22.37	15.31	1.35373188e8		1.999010743e9				
tickerspy	flo	0.95%	$22.25	22.06	+0.21	968,659	22.26	21.83	22.04	22.37	15.31		22.0	2.9b	2.72%	$0.15		
tmx-quotemedia	flo	0.95%	22.250	22.060	0.210	969,529	22.260	21.830	22.040	22.370	10.209	135,373,188	21.90	3,012,053,433	2.722	0.150 usd	1.01	
updown	flo	0.95%	$22.25	$22.06	$0.21	964,673	$22.26	$21.83	$22.04	$22.37	$15.31	90.24b	21.90	$2.98b			1.01	
wallstreetsurvivor	flo	0.95%	22.25	22.06	0.21	967,627	22.26	21.83		22.37	15.31		21.90	$2b	1.80%	0.52 -	0.99	
yahoo-finance	flo	0.95%	22.25	22.06	0.21	968,659	22.26	21.83	22.04	22.37	15.31		22.27	3.01b	1.80%	0.40	1.00	
ycharts-com	flo	+0.77%	22.24		+0.17					22.29	15.31		6.59	2.02b	1.79%		3.38	
zacks	flo	(0.95%)	22.25		0.21	vol.  968,659	22.26	21.83		22.37	15.31		21.33	2.98 b	2.72	0.60	1.03	
advfn	cnbka	1.85	26.95	26.47	0.49	2705	27.0	26.47										
barchart	cnbka	+1.85%	26.95	26.47	+0.49	4,129	27.00	26.47	26.46	28.26	19.14		10.66	$149.30 m	1.79%	$0.48	+2.51	
barrons	cnbka	1.85%	26.95	26.47	+0.49	2,570	27.00	26.47				5.54 million		$94.80 million	1.78%	$0.12		
bloomberg	cnbka	1.852%	26.950	26.470	0.490	2,705	27.000	26.470		28.38	19.40	3.544mil	10.286	149.319mil	1.778	0.120 regular cash	2.620	
boston-com	cnbka	+1.852%	26.95 usd	26.47	+0.4900	2,705	27.00	26.47	26.46	28.38	19.40	3,543,717						
bostonmerchant	cnbka	+1.852%	26.95 usd	26.47	+0.4900	2,705	27.00	26.47	26.46	28.38	19.40	3,543,717						
business-insider	cnbka	+1.852%	26.95 usd	26.47	+0.4900	2,705	27.00	26.47	26.46	28.38	19.40	3,543,717						
chron	cnbka	+1.852%	26.95 usd	26.47	+0.4900	2,570	27.00	26.47	26.46	28.38	19.40	3,543,717						
cio-com	cnbka	+1.85%	26.95 usd	26.47	+0.4900	2,570	27.00	26.47	26.46	28.38	19.40	3,543,717	10.74	96m	1.9	0.48		
cnn-money	cnbka	+1.85%	26.95	26.47	+0.49	2,570	27.00	26.47	26.46				10.7	$95.5m	1.78%			
easystockalterts	cnbka	1.85%	26.95	26.47	+0.49	2570	27.00	26.47	26.46	28.38	19.40		10.74				2.51	
eresearch-fidelity-com	cnbka	1.85%	26.9500	26.4700	0.4900	2,570	27.0000	26.4700	26.4600	28.3800	19.4000	3,544,000	10.54	$93.77m	1.81%	$0.120000		
finance-abc7-com	cnbka	+1.852%	26.95 usd	26.47	+0.4900	2,570	27.00	26.47	26.46	28.38	19.40	3,543,717						
finance-abc7chicago-com	cnbka	+1.852%	26.95 usd	26.47	+0.4900	2,570	27.00	26.47	26.46	28.38	19.40	3,543,717						
financial-content	cnbka	+1.852%	26.95 usd	26.47	+0.4900	2,570	27.00	26.47	26.46	28.38	19.40	3,543,717						
finapps-forbes-com	cnbka	1.9%	$26.95	26.47	0.49	2,570	27.00	26.47	26.46	28.38	19.40	4 mil		96 mil	1.8	0.48		
finviz	cnbka	1.85%	26.95			2,570			26.46	-4.63%	40.84%	5.54m	10.78	149.30m		0.48	2.50	
fool	cnbka	+1.85%	$26.95	$26.47	0.49	2,570	$27.00	$26.47	$26.46	$28.38	$19.40		10.70	$149.32m	2.40%	0.48		
foxbusiness	cnbka		$26.95		+0.49	2,705			$26.46									
google-finance	cnbka	(1.85%)	26.95	26.47	+0.49	2,570.00	27.00	26.47		28.38	19.40	5.54m	10.76	149.32m	1.78	0.12	2.50	
howthemarketworks	cnbka	1.852%	26.95	26.47	0.49	2,124	27	26.47	26.46									
hpcwire	cnbka	+1.852%	26.95 usd	26.47	+0.4900	2,705	27.00	26.47	26.46	28.38	19.40	3,543,717						
insidestocks	cnbka	+1.85%	26.95	26.47	+0.49	2570	27.00	26.47										
investopedia	cnbka	+1.85 %	$26.95	26.47	+0.49				26.46									
investorguide	cnbka	+1.85%	26.95	26.47	+0.49		27.00	26.47		28.38	19.14		10.58	149.3m			2.50	
marketintellisearch	cnbka	1.85 %	$26.95	$26.47	0.49	0.40k	$27.00	$26.47	$26.46			5.54m	10.58	0.15b	1.81 %		2.50	
marketwatch	cnbka	+1.85%	$26.95	open: 26.47	+0.49	581	$27.00	$26.47	$26.46	$28.38	$19.40		10.80	$94.80m	1.78%	0.12	2.49	
minyanville	cnbka	+1.852%	26.95 usd	26.47	+0.4900	2,570	27.00	26.47	26.46	28.38	19.40	3,543,717						
msn-money	cnbka	+1.85%	26.95	26.47	+0.49	2,570	27.00	26.47	26.46	28.38	19.40	5.54 mil	10.78	93.77 mil	1.81%	0.48	2.50	
nasdaq-com	cnbka	1.85%	$ 26.95	$ 26.47	0.49	2,570	$ 27	$ 26.47	$ 26.46	$ 28.38	$ 19.40	3,544,000	10.74	$ 95,510,800	1.81 %	$0.480000	$ 2.51	
optimum	cnbka	+1.85%	26.95 ( 4:30 pm edt)	26.47	+0.49	2,570	27.00	26.47	26.46	28.38	19.40	3.54m	10.7	95.5m	1.78	0.48	2.51	
paidcontent	cnbka	+1.852%	26.95 usd	26.47	+0.4900	2,570	27.00	26.47	26.46	28.38	19.40	3,543,717						
pc-quote	cnbka	1.85%	26.95	26.47	0.49	2,705	27.0	26.47	26.46	28.38	19.40	3,479,562	10.584	93,774,000		0.12		
personal-wealth-biz	cnbka	+1.85%	26.95	26.47		2,705	27.00	26.47	26.46	28.38	19.14		10.58		1.81	0.48	2.50	
predictwallstreet	cnbka	+1.85%	26.95		+0.49	2,570												
raymond-james	cnbka	1.85	26.95	26.47	0.49	2,570	27.00	26.47	26.95	28.38	19.40		10.74				2.51	
renewable-energy-world	cnbka	+1.852%	26.95 usd	26.47	+0.4900	2,570	27.00	26.47	26.46	28.38	19.40	3,543,717						
screamingmedia	cnbka	+1.85%	$	open: 26.47	+0.49	581	$27.00	$26.47	$26.46	$28.38	$19.40		10.80	$94.80m	1.78%	0.12	2.49	
scroli	cnbka	%	cnbka			0												
simple-stock-quotes	cnbka	+1.85%	last trade: 26.95		change: 0.490								p/e ratio: 10.58					
smartmoney	cnbka	(1.85%)	26.95	$26.47	0.49	2,705	$27.00	$26.47	$26.46	$28.38	$19.40			93,800	1.81%	$0.12		
stocknod	cnbka	+1.852%	26.95 usd	26.47	+0.4900	2,705	27.00	26.47	26.46	28.38	19.40	3,543,717						
stockpickr	cnbka	1.85%	$26.95 0.49 | 1.85%	26.47	0.49	2.57k	27.00	26.47	26.46	28.38	19.40							
stocksmart	cnbka	.0 %	$25.73	27.04	0	448	25.78	25.6										
stocktwits	cnbka	-0.30%	26.67		-0.08													
streetinsider-com	cnbka	1.85%	26.95	$26.47	+0.49	2,570	$27.00	$26.47	$26.46	$28.38	$19.40		10.74				$2.51	
thecramerreport	cnbka		26.95	26.47	+0.49	2570	27.00	26.47										
thestree	cnbka	1.85%	$26.95	26.47	0.49	2570	27.0	26.47	26.46	-28.38	19.4	5540597.0		9.479443e7				
tickerspy	cnbka	1.85%	$26.95	26.47	+0.49	2,570	27.00	26.47	26.46	28.38	19.40		10.6	146.6m	1.81%	$0.12		
tmx-quotemedia	cnbka	1.85%	26.950	26.470	0.490	2,705	27.000	26.470	26.460	28.380	19.400	5,540,597	10.50	149,319,089	1.814	0.120 usd	2.51	
updown	cnbka	1.85%	$26.95	$26.47	$0.49	2,124	$27.00	$26.47	$26.46	$28.38	$19.40	5.54b	10.56	$147m			2.51	
wallstreetsurvivor	cnbka	1.85%	26.95	26.47	0.49	2,124	27.00	26.47		28.38	19.40		10.50	$94m	1.80%	0.48 -	2.45	
yahoo-finance	cnbka	1.85%	26.95	26.47	0.49	2,570	27.00	26.47	26.46	28.38	19.40		10.78	149.30m	1.80%	0.48	2.50	
ycharts-com	cnbka	-1.08%	26.46		-0.29					28.38	19.40		10.58	146.59m	2.00%		2.50	
zacks	cnbka	(1.85%)	26.95		0.49	vol.  2,570	27.00	26.47		28.38	19.40		10.54	146.59 m	1.81	0.48	2.51	
advfn	avx	2.03	15.55	15.27	0.31	149535	15.56	15.21										
barchart	avx	+2.03%	15.55	15.27	+0.31	149,535	15.56	15.21	15.24	16.54	11.96		10.14	$2.64 b	1.48%	$0.22	+1.44	
barrons	avx	2.03%	15.55	15.27	+0.31	149,535	15.56	15.21				170.39 million		$2.54 billion	1.41%	$0.06		
bloomberg	avx	2.034%	15.550	15.270	0.310	149,535	15.560	15.210		16.60	12.12	170.175mil	10.578	2,646.223mil	1.287	0.055 regular cash	1.470	
boston-com	avx	+2.034%	15.55 usd	15.27	+0.3100	149,535	15.56	15.21	15.24	16.60	12.12	170,175,137						
bostonmerchant	avx	+2.034%	15.55 usd	15.27	+0.3100	149,535	15.56	15.21	15.24	16.60	12.12	170,175,137						
business-insider	avx	+2.034%	15.55 usd	15.27	+0.3100	149,535	15.56	15.21	15.24	16.60	12.12	170,175,137						
chron	avx	+2.034%	15.55 usd	15.27	+0.3100	149,535	15.56	15.21	15.24	16.60	12.12	170,175,137						
cio-com	avx	+2.03%	15.55 usd	15.27	+0.3100	149,535	15.56	15.21	15.24	16.60	12.12	170,175,137	10.87	3b	1.5	0.22		
cnn-money	avx	+2.03%today&rsquo;s change	15.55data as of 4:04pm et	15.27	+0.31	149,235	15.56	15.21	15.24				10.9	$2.6b	1.41%			
easystockalterts	avx	2.03%	15.55	15.27	+0.31	149535	15.56	15.21	15.24	16.60	12.12		10.87				1.43	
eresearch-fidelity-com	avx	2.03%	15.5500	15.2700	0.3100	149,535	15.5600	15.2100	15.2400	16.6000	12.1200	170,125,000	10.58	$2.59b	1.44%	$0.055000		
finance-abc7-com	avx	+2.034%	15.55 usd	15.27	+0.3100	149,535	15.56	15.21	15.24	16.60	12.12	170,175,137						
finance-abc7chicago-com	avx	+2.034%	15.55 usd	15.27	+0.3100	149,535	15.56	15.21	15.24	16.60	12.12	170,175,137						
financial-content	avx	+2.034%	15.55 usd	15.27	+0.3100	149,535	15.56	15.21	15.24	16.60	12.12	170,175,137						
finapps-forbes-com	avx	2.0%	$15.55	15.27	0.31	149,535	15.56	15.21	15.24	16.60	12.12	170 mil	10.8	3 bil	1.4	0.22	1.44	
finviz	avx	2.03%	15.55			149,535			15.24	-5.98%	30.01%	170.12m	10.66	2.59b		0.22	1.43	
fool	avx	+1.97%	$15.54	$15.27	0.30	134,320	$15.56	$15.21	$15.24	$16.60	$12.12		10.40	$2.64b	1.30%	0.22		
foxbusiness	avx		$15.55		+0.31	149,535			$15.24									
google-finance	avx	(2.03%)	15.55	15.27	+0.31	149,535.00	15.56	15.21		16.60	12.12	170.18m	10.86	2.65b	1.41	0.05	1.43	
howthemarketworks	avx	2.034%	15.55	15.27	0.31	149,535	15.56	15.21	15.24									
hpcwire	avx	+2.034%	15.55 usd	15.27	+0.3100	149,535	15.56	15.21	15.24	16.60	12.12	170,175,137						
insidestocks	avx	+2.03%	15.55	15.27	+0.31	149535	15.56	15.21					price earnings ratio: 10.58					
investopedia	avx	+2.03 %	$15.55	15.27	+0.31				15.24									
investorguide	avx	+2.03%	15.55	15.27	+0.31		15.56	15.21		16.60	12.12		10.66	2.646b			1.43	
marketintellisearch	avx	2.03 %	$15.55	$0.00	0.31	143.10k	$15.56	$15.21	$15.24			170.12m	10.66	2.59b	1.44 %		1.43	
marketwatch	avx	+2.03%	$15.48	open: 15.27	+0.31	300	$15.56	$15.21	$15.24	$16.60	$12.12		10.87	$2.54b	1.41%	0.06	1.43	
minyanville	avx	+2.034%	15.55 usd	15.27	+0.3100	149,535	15.56	15.21	15.24	16.60	12.12	170,175,137						
msn-money	avx	+2.03%	15.55	15.27	+0.31	149,535	15.56	15.21	15.24	16.60	12.12	170.12 mil	10.87	2.59 bil	1.44%	0.22	1.43	
nasdaq-com	avx	2.03%	$ 15.55		0.31	149,535	$ 15.56	$ 15.21	$ 15.24	$ 16.60	$ 12.12	170,175,000	10.8	$ 2,646,221,250	1.44 %	$0.220000	$ 1.44	
optimum	avx	+2.03%	15.55 ( 4:04 pm edt)	15.27	+0.31	149,535	15.56	15.21	15.24	16.60	12.12	170.18m	10.9	2.6b	1.41	0.22	1.43	
paidcontent	avx	+2.034%	15.55 usd	15.27	+0.3100	149,535	15.56	15.21	15.24	16.60	12.12	170,175,137						
pc-quote	avx	2.03%	15.55	15.27	0.31	149,535	15.56	15.21	15.24	16.60	12.12	166,733,441	10.65734	2,592,705,000		0.055		
personal-wealth-biz	avx	+2.03%	15.55			149,535	15.56	15.21	15.24	16.60	12.12		10.66		1.31	0.20	1.43	
predictwallstreet	avx	+2.03%	15.55		+0.31	149,535												
raymond-james	avx	2.03	15.55	15.27	0.31	149,535	15.56	15.21	15.55	16.60	12.12		10.80				1.44	
renewable-energy-world	avx	+2.034%	15.55 usd	15.27	+0.3100	149,535	15.56	15.21	15.24	16.60	12.12	170,175,137						
screamingmedia	avx	+2.03%	$	open: 15.27	+0.31	300	$15.56	$15.21	$15.24	$16.60	$12.12		10.87	$2.54b	1.41%	0.06	1.43	
scroli	avx	%	avx			0												
simple-stock-quotes	avx	+2.03%	last trade: 15.55		change: 0.310								p/e ratio: 10.66					
smartmoney	avx	(2.03%)	15.55	$15.27	0.31	149,535	$15.56	$15.21	$15.24	$16.60	$12.12			2,593,500	1.44%	$0.06		
stocknod	avx	+2.034%	15.55 usd	15.27	+0.3100	149,535	15.56	15.21	15.24	16.60	12.12	170,175,137						
stockpickr	avx	2.03%	$15.55 0.31 | 2.03%	15.32	0.31	149.54k	15.56	15.21	15.24	16.60	12.12							
stocksmart	avx	.0 %	$15.27	15.62	0	24,566	15.75	15.265										
stocktwits	avx	1.97%	15.54		+0.30													
streetinsider-com	avx	2.03%	15.55	$15.27	+0.31	149,535	$15.56	$15.21	$15.24	$16.60	$12.12		10.87				$1.43	
thecramerreport	avx		15.55		+0.31	149535	15.56	15.21										
thestree	avx	2.03%	$15.55	15.32	0.31	149535	15.56	15.21	15.24	-16.6	12.12	1.70175137e8		2.537311293e9				
tickerspy	avx	2.03%	$15.55	15.27	+0.31	149,535	15.56	15.21	15.24	16.60	12.12		10.7	2.5b	1.44%	$0.06		
tmx-quotemedia	avx	2.03%	15.550	15.270	0.310	149,535	15.560	15.210	15.240	16.600	12.120	170,175,137	10.70	2,646,223,380	1.444	0.055 usd	1.43	
updown	avx	2.03%	$15.55	$15.27	$0.31	149,235	$15.56	$15.21	$15.24	$16.60	$12.12	170.17b	10.58	$2.59b			1.44	
wallstreetsurvivor	avx	2.03%	15.55	15.27	0.31	149,535	15.56	15.21		16.60	12.12		10.70	$3b	1.40%	0.19 -	1.43	
yahoo-finance	avx	2.03%	15.55		0.31	149,535	15.56	15.21	15.24	16.60	12.12		10.87	2.65b	1.50%	0.22	1.43	
ycharts-com	avx	+1.97%	15.54		+0.30					16.60	12.12		10.87	2.64b	1.47%		1.43	
zacks	avx	(2.03%)	15.55		0.31	vol.  149,535	15.56	15.21		16.60	12.12		10.37	2.59 b	1.44	0.22	1.47	
advfn	sndk	3.13	42.8	41.555	1.3	5728446	42.92	41.51										
barchart	sndk	+3.13%	42.80	41.56	+1.30	5,371,439	42.92	41.51	41.50	53.60	33.03		9.16	$10.13 b			+5.35	
barrons	sndk	3.13%	42.80	41.555	+1.30	5.720m	42.92	41.51				238.90 million		$10.22 billion	sndk has not issued dividends in more than 1 year.			
bloomberg	sndk	3.133%	42.800	41.555	1.300	5,728,346	42.920	41.510		53.60	33.03	238.372mil	8.000	10,202.310mil			5.350	
boston-com	sndk	+3.133%	42.80 usd	41.55	+1.300	5,725,846	42.92	41.51	41.50	53.60	33.03	238,319,651						
bostonmerchant	sndk	+3.133%	42.80 usd	41.55	+1.300	5,725,846	42.92	41.51	41.50	53.60	33.03	238,319,651						
business-insider	sndk	+3.133%	42.80 usd	41.55	+1.300	5,725,846	42.92	41.51	41.50	53.60	33.03	238,319,651						
chron	sndk	+3.133%	42.80 usd	41.55	+1.300	5,717,657	42.92	41.51	41.50	53.60	33.03	238,319,651						
cio-com	sndk	+3.13%	42.80 usd	41.55	+1.300	5,717,657	42.92	41.51	41.50	53.60	33.03	238,319,651	7.970	10b				
cnn-money	sndk	+3.13%today&rsquo;s change	42.80data as of 4:00pm et	41.56	+1.30	5,720,057	42.92	41.51	41.50				8.0	$10.2b				
easystockalterts	sndk	3.13%	42.80	41.56	+1.30	5717657	42.92	41.51	41.50	53.61	33.03		7.97				5.37	
eresearch-fidelity-com	sndk	3.13%	42.8000	41.5550	1.3000	5,720,157	42.9200	41.5100	41.5000	53.6050	33.0300	238,372,000	7.76	$9.89b				
finance-abc7-com	sndk	+3.133%	42.80 usd	41.55	+1.300	5,717,657	42.92	41.51	41.50	53.60	33.03	238,319,651						
finance-abc7chicago-com	sndk	+3.133%	42.80 usd	41.55	+1.300	5,717,657	42.92	41.51	41.50	53.60	33.03	238,319,651						
financial-content	sndk	+3.133%	42.80 usd	41.55	+1.300	5,717,657	42.92	41.51	41.50	53.60	33.03	238,319,651						
finapps-forbes-com	sndk	3.1%	$42.80	41.56	1.30	5,720,157	42.92	41.51	41.50	53.60	33.03	238 mil	8.0	10 bil	0.0	0.00	5.35	
finviz	sndk	3.13%	42.80			5,720,157			41.50	-20.16%	29.58%	238.37m	7.76	9.89b			5.35	
fool	sndk	+3.13%	$42.80	$41.56	1.30	5,720,157	$42.92	$41.51	$41.50	$53.60	$33.03		7.50	$10.20b				
foxbusiness	sndk		$42.80		+1.30	5,731,646			$41.50									
google-finance	sndk	(3.13%)	42.80	41.56	+1.30	5.72m	42.92	41.51		53.60	33.03	238.37m	8.00	10.20b			5.35	
howthemarketworks	sndk	3.133%	42.8	41.555	1.3	5,719,046	42.92	41.51	41.5									
hpcwire	sndk	+3.133%	42.80 usd	41.55	+1.300	5,719,046	42.92	41.51	41.50	53.60	33.03	238,319,651						
insidestocks	sndk	+3.13%	42.80	41.56	+1.30	4921622	42.92	41.51					price earnings ratio: 9.15					
investopedia	sndk	+3.18 %	$42.82	41.56	+1.32				41.50									
investorguide	sndk	+3.13%	42.80	41.69	+1.30		42.92	41.51		53.61	33.03		7.74	10.200b			5.361	
marketintellisearch	sndk	3.13 %	$42.80	$41.69	1.30	5644.30k	$42.92	$41.51	$41.50			238.37m	7.76	9.89b	0.0 %		5.35	
marketwatch	sndk	+3.13%	$42.70	open: 41.56	+1.30	9,560	$42.92	$41.51	$41.50	$53.61	$33.03		23.35	$10.22b			1.83	
minyanville	sndk	+3.133%	42.80 usd	41.55	+1.300	5,717,657	42.92	41.51	41.50	53.60	33.03	238,319,651						
msn-money	sndk	+3.13%	42.80	41.56	+1.30	5.72 mil	42.92	41.51	41.50	53.61	33.03	238.37 mil	7.97	9.89 bil			5.35	
nasdaq-com	sndk	3.13%	$ 42.80	$ 41.69	1.30	5,720,157	$ 42.92	$ 41.51	$ 41.50	$ 53.605	$ 33.03	238,372,000	8	$ 10,202,321,600			$ 5.35	
optimum	sndk	+3.16%	42.81 ( 3:59 pm edt)	41.55	+1.31	5,553,392	42.92	41.51	41.50	53.60	33.03	238.32m	8.0	10.2b			5.37	
paidcontent	sndk	+3.133%	42.80 usd	41.55	+1.300	5,717,657	42.92	41.51	41.50	53.60	33.03	238,319,651						
pc-quote	sndk	3.13%	42.8	41.555	1.30	5,736,396	42.92	41.51	41.5	53.61	33.03	231,131,729	7.72812	9,892,438,000				
personal-wealth-biz	sndk	+3.13%	42.80	41.69		5,731,646	42.92	41.51	41.50	53.61	33.03		7.74			0.00	5.361	
predictwallstreet	sndk	+3.13%	42.80		+1.30	5,720,157												
raymond-james	sndk	3.13	42.80	41.56	1.30	5,720,157	42.92	41.51	42.80	53.61	33.03		7.80				5.49	
renewable-energy-world	sndk	+3.133%	42.80 usd	41.55	+1.300	5,717,657	42.92	41.51	41.50	53.60	33.03	238,319,651						
screamingmedia	sndk	+3.13%	$	open: 41.56	+1.30	8,289	$42.92	$41.51	$41.50	$53.61	$33.03		23.35	$10.22b			1.83	
scroli	sndk	3.13%	sndk 42.80	41.56	1.30	4,986,406	42.92	41.51	41.50	53.60	33.03		8.00				5.35	
simple-stock-quotes	sndk	+3.13%	last trade: 42.80		change: 1.300								p/e ratio: 7.74					
smartmoney	sndk	(3.13%)	42.80	$41.56	1.30	5,728,346	$42.92	$41.51	$41.50	$53.60	$33.03			9,890,300	0.00%	$0.00		
stocknod	sndk	+3.133%	42.80 usd	41.55	+1.300	5,725,846	42.92	41.51	41.50	53.60	33.03	238,319,651						
stockpickr	sndk	3.13%	$42.80 1.30 | 3.13%	41.56	1.30	5.73m	42.92	41.51	41.50	53.61	33.03							
stocksmart	sndk	.0 %	$45.11	50.29	0	829,730	47.09	45.06										
stocktwits	sndk	3.16%	42.81		+1.31													
streetinsider-com	sndk	3.13%	42.80	$41.56	+1.30	5,717,657	$42.92	$41.51	$41.50	$53.61	$33.03		7.97				$5.37	
thecramerreport	sndk		42.80	41.69	+1.30	5720157	42.92	41.51										
thestree	sndk	3.13%	$42.8	41.56	1.3	5720157	42.92	41.51	41.5	-53.61	33.03	2.38319651e8		9.649562669e9				
tickerspy	sndk	3.13%	$42.80	41.55	+1.30	5,720,157	42.92	41.51	41.50	53.60	33.03		7.7	9.8b	0.00%	$0.00		
tmx-quotemedia	sndk	3.13%	42.800	41.555	1.300	5,690,738	42.920	41.510	41.500	53.605	33.030	238,319,651	7.70	10,200,081,063			5.37	
updown	sndk	3.13%	$42.80	$41.69	$1.30	5,720,057	$42.92	$41.51	$41.50	$53.60	$33.03	238.32b	7.55	$9.89b			5.50	
wallstreetsurvivor	sndk	3.13%	42.80	41.56	1.30	5,717,657	42.92	41.51		53.61	33.03		7.70	$10b			5.44	
yahoo-finance	sndk	3.13%	42.80	41.69	1.30	5,720,157	42.92	41.51	41.50	53.61	33.03		7.98	10.20b			5.36	
ycharts-com	sndk	+3.16%	42.81		+1.31					53.60	33.03		7.97	10.13b	0.00%		5.37	
zacks	sndk	(3.13%)	42.80		1.30	vol.  5,720,275	42.92	41.51		53.61	33.03		9.39	9.89 b	0.00	0.00	4.42	
advfn	htgc	0.29	10.55	10.54	0.03	164145	10.7	10.47										
barchart	htgc	+0.29%	10.55	10.54	+0.03	+14.48	10.70	10.47	10.52	11.25	8.43							
barrons	htgc	0.29%	10.55	10.54	+0.03	164,145	10.70	10.47				36.87 million		$454.22 million	8.34%	$0.22		
bloomberg	htgc	0.285%	10.550	10.540	0.030	164,145	10.700	10.470		11.55	8.83	43.799mil	11.989	462.084mil	7.970	0.220 regular cash	0.880	
boston-com	htgc	+0.2852%	10.55 usd	10.54	+0.0300	164,145	10.70	10.47	10.52	11.55	8.830	43,799,440						
bostonmerchant	htgc	+0.2852%	10.55 usd	10.54	+0.0300	164,145	10.70	10.47	10.52	11.55	8.830	43,799,440						
business-insider	htgc	+0.2852%	10.55 usd	10.54	+0.0300	164,145	10.70	10.47	10.52	11.55	8.830	43,799,440						
chron	htgc	+0.2852%	10.55 usd	10.54	+0.0300	164,145	10.70	10.47	10.52	11.55	8.830	43,799,440						
cio-com	htgc	+0.29%	10.55 usd	10.54	+0.0300	164,145	10.70	10.47	10.52	11.55	8.830	43,799,440		462m	8.5	0.88		
cnn-money	htgc	+0.29%	10.55	10.54	+0.03	164,145	10.70	10.47	10.52				nm	$462.1m	8.34%			
easystockalterts	htgc	0.28%	10.55	10.54	+0.03	164145	10.70	10.47	10.52	11.55	8.83						-0.08	
eresearch-fidelity-com	htgc	0.29%	10.5500	10.5400	0.0300	164,145	10.7000	10.4700	10.5200	11.5500	8.8300	43,799,000	nm	$460.77m	8.37%	$0.220000		
finance-abc7-com	htgc	+0.2852%	10.55 usd	10.54	+0.0300	164,145	10.70	10.47	10.52	11.55	8.830	43,799,440						
finance-abc7chicago-com	htgc	+0.2852%	10.55 usd	10.54	+0.0300	164,145	10.70	10.47	10.52	11.55	8.830	43,799,440						
financial-content	htgc	+0.2852%	10.55 usd	10.54	+0.0300	164,145	10.70	10.47	10.52	11.55	8.830	43,799,440						
finapps-forbes-com	htgc	0.3%	$10.55	10.54	0.03	164,145	10.70	10.47	10.52	11.55	8.83	44 mil		462 mil	8.3	0.88	-0.10	
finviz	htgc	0.29%	10.55			164,145			10.52	-6.28%	29.25%	43.80m		462.09m		0.88	-0.08	
fool	htgc	+0.29%	$10.55	$10.54	0.03	164,145	$10.70	$10.47	$10.52	$11.55	$8.83		0.00	$462.08m	11.80%	0.88		
foxbusiness	htgc		$10.55		+0.03	165,866			$10.52									
google-finance	htgc	(0.29%)	10.55	10.54	+0.03	164,145.00	10.70	10.47		11.55	8.83	43.80m		462.08m	8.34	0.22	-0.08	
howthemarketworks	htgc	0.285%	10.55	10.54	0.03	158,266	10.7	10.47	10.52									
hpcwire	htgc	+0.2852%	10.55 usd	10.54	+0.0300	164,145	10.70	10.47	10.52	11.55	8.830	43,799,440						
insidestocks	htgc	+0.29%	10.55	10.54	+0.03	164145	10.70	10.47										
investopedia	htgc	+0.29 %	$10.55	10.54	+0.03				10.52									
investorguide	htgc	+0.29%	10.55	10.56	+0.03		10.70	10.47		11.55	8.61			450.9m			-0.068	
marketintellisearch	htgc	0.29 %	$10.55	$10.56	0.03	155.60k	$10.70	$10.47	$10.52			43.80m	0.00	0.46b	8.37 %		-0.08	
marketwatch	htgc	+0.29%	$10.55	open: 10.54	+0.03	7,400	$10.70	$10.47	$10.52	$11.55	$9.07			$454.22m	8.34%	0.22		
minyanville	htgc	+0.2852%	10.55 usd	10.54	+0.0300	164,145	10.70	10.47	10.52	11.55	8.830	43,799,440						
msn-money	htgc	+0.29%	10.55	10.54	+0.03	164,145	10.70	10.47	10.52	11.55	8.83	43.80 mil	13.19	460.77 mil	8.37%	0.88	-0.08	
nasdaq-com	htgc	0.29%	$ 10.55	$ 10.54	0.03	164,145	$ 10.70	$ 10.47	$ 10.52	$ 11.55	$ 8.83	43,799,000	24.53	$ 462,079,450	8.37 %	$0.880000	$ 0.43	
optimum	htgc	+0.29%	10.55 ( 4:30 pm edt)	10.54	+0.03	164,145	10.70	10.47	10.52	11.55	8.83	43.80m		462.1m	8.34	0.88	-0.08	
paidcontent	htgc	+0.2852%	10.55 usd	10.54	+0.0300	164,145	10.70	10.47	10.52	11.55	8.830	43,799,440						
pc-quote	htgc	0.19%	10.54	10.54	0.02	164,145	10.7	10.47	10.52	11.55	8.83	43,717,884	13.15	460,787,000		0.22		
personal-wealth-biz	htgc	+0.29%	10.55	10.56		165,866	10.70	10.47	10.52	11.55	8.61				7.98	0.84	-0.068	
predictwallstreet	htgc	+0.29%	10.55		+0.03	164,145												
raymond-james	htgc	0.29	10.55	10.54	0.03	164,145	10.70	10.47	10.55	11.55	8.83						-0.10	
renewable-energy-world	htgc	+0.2852%	10.55 usd	10.54	+0.0300	164,145	10.70	10.47	10.52	11.55	8.830	43,799,440						
screamingmedia	htgc	+0.29%	$	open: 10.54	+0.03	5,679	$10.70	$10.47	$10.52	$11.55	$9.07			$454.22m	8.34%	0.22		
scroli	htgc	%	htgc			0												
simple-stock-quotes	htgc	+0.29%	last trade: 10.55		change: 0.030													
smartmoney	htgc	(0.29%)	10.55	$10.54	0.03	164,145	$10.70	$10.47	$10.52	$11.55	$8.83			460,800	8.37%	$0.22		
stocknod	htgc	+0.2852%	10.55 usd	10.54	+0.0300	164,145	10.70	10.47	10.52	11.55	8.830	43,799,440						
stockpickr	htgc	0.29%	$10.55 0.03 | 0.29%	10.54	0.03	164.15k	10.70	10.47	10.52	11.55	8.83							
stocksmart	htgc	.0 %	$10.7	10.44	0	10,027	10.92	10.56										
stocktwits	htgc	0.19%	10.54		+0.02													
streetinsider-com	htgc	0.29%	10.55	$10.54	+0.03	164,145	$10.70	$10.47	$10.52	$11.55	$8.83						$-0.08	
thecramerreport	htgc		10.55	10.56	+0.03	164145	10.70	10.47										
thestree	htgc	0.29%	$10.55	10.52	0.03	164145	10.7	10.47	8.83 -11.55									
tickerspy	htgc	0.29%	$10.55	10.54	+0.03	164,145	10.70	10.47	10.52	11.55	8.83		13.2	460.8m	8.37%	$0.22		
tmx-quotemedia	htgc	0.29%	10.550	10.540	0.030	165,866	10.700	10.470	10.520	11.550	8.830	43,799,440		462,084,092	8.365	0.220 usd	-0.08	
updown	htgc	0.29%	$10.55	$10.54	$0.03	155,135	$10.70	$10.47	$10.52	$11.55	$8.83	43.79b		$461m			-0.05	
wallstreetsurvivor	htgc	0.29%	10.55	10.54	0.03	158,266	10.70	10.47		11.55	8.83			$461m	8.40%	0.80 -	0.12	
yahoo-finance	htgc	0.29%	10.55	10.56	0.03	164,145	10.70	10.47	10.52	11.55	8.83			450.86m	8.50%	0.88	-0.07	
ycharts-com	htgc	+0.19%	10.54		+0.02					11.55	8.83			457.86m	8.48%		-0.07	
zacks	htgc	(0.29%)	10.55		0.03	vol.  164,145	10.70	10.47		11.55	8.83		11.82	460.79 m	8.36	0.88	.89	
advfn	spls	0.76	15.92	15.89	0.12	10827832	15.98	15.73										
barchart	spls	+0.76%	15.92	15.84	+0.12	10,035,055	15.98	15.73	15.80	23.48	14.66		12.19	$11.40 b	2.56%	$0.40	+1.24	
barrons	spls	0.76%	15.92	15.89	+0.12	10.802m	15.98	15.73				726.22 million		$11.13 billion	2.51%	$0.1		
bloomberg	spls	0.759%	15.920	15.890	0.120	10,827,832	15.980	15.730		23.75	14.75	713.154mil	12.438	11,353.410mil	2.387	0.100 regular cash	1.280	
boston-com	spls	+0.7595%	15.92 usd	15.89	+0.1200	10,793,912	15.98	15.73	15.80	23.75	14.75	713,154,085						
bostonmerchant	spls	+0.7595%	15.92 usd	15.89	+0.1200	10,793,912	15.98	15.73	15.80	23.75	14.75	713,154,085						
business-insider	spls	+0.7595%	15.92 usd	15.89	+0.1200	10,793,912	15.98	15.73	15.80	23.75	14.75	713,154,085						
chron	spls	+0.7595%	15.92 usd	15.89	+0.1200	10,784,810	15.98	15.73	15.80	23.75	14.75	713,154,085						
cio-com	spls	+0.76%	15.92 usd	15.89	+0.1200	10,784,810	15.98	15.73	15.80	23.75	14.75	713,154,085	12.84	11b	2.6	0.4		
cnn-money	spls	+0.76%today&rsquo;s change	15.92data as of 4:00pm et	15.89	+0.12	10,801,715	15.98	15.73	15.80				12.8	$11.4b	2.51%			
easystockalterts	spls	0.76%	15.92	15.89	+0.12	10784810	15.98	15.73	15.80	23.75	14.75		12.84				1.24	
eresearch-fidelity-com	spls	0.76%	15.9200	15.8900	0.1200	10,818,730	15.9800	15.7300	15.8000	23.7500	14.7500	713,154,000	12.74	$11.27b	2.53%	$0.100000		
finance-abc7-com	spls	+0.7595%	15.92 usd	15.89	+0.1200	10,784,810	15.98	15.73	15.80	23.75	14.75	713,154,085						
finance-abc7chicago-com	spls	+0.7595%	15.92 usd	15.89	+0.1200	10,784,810	15.98	15.73	15.80	23.75	14.75	713,154,085						
financial-content	spls	+0.7595%	15.92 usd	15.89	+0.1200	10,784,810	15.98	15.73	15.80	23.75	14.75	713,154,085						
finapps-forbes-com	spls	0.8%	$15.92	15.89	0.12	10,818,730	15.98	15.73	15.80	23.75	14.75	713 mil	12.8	11 bil	2.5	0.40	1.24	
finviz	spls	0.76%	15.92			10,818,730			15.80	-32.20%	8.67%	713.15m	12.74	11.27b		0.40	1.24	
fool	spls	+0.82%	$15.93	$15.89	0.13	9,609,875	$15.98	$15.73	$15.80	$23.75	$14.75		12.60	$11.36b	1.40%	0.40		
foxbusiness	spls		$15.92		+0.12	10,832,590			$15.80									
google-finance	spls	(0.76%)	15.92	15.89	+0.12	10.82m	15.98	15.73		23.75	14.75	713.15m	12.89	11.35b	2.51	0.10	1.24	
howthemarketworks	spls	0.759%	15.92	15.89	0.12	10,788,612	15.98	15.73	15.8									
hpcwire	spls	+0.7595%	15.92 usd	15.89	+0.1200	10,793,912	15.98	15.73	15.80	23.75	14.75	713,154,085						
insidestocks	spls	+0.76%	15.92	15.84	+0.12	9997886	15.98	15.73					price earnings ratio: 12.44					
investopedia	spls	+0.82 %	$15.93	15.89	+0.13				15.80									
investorguide	spls	+0.76%	15.92	15.84	+0.12		15.905	15.73		23.75	14.75		12.84	11.353b			1.231	
marketintellisearch	spls	0.82 %	$15.93	$15.89	0.13	10723.00k	$15.98	$15.73	$15.80			713.15m	12.74	11.27b	2.53 %		1.24	
marketwatch	spls	+0.76%	$15.93	open: 15.89	+0.12	162,114	$15.98	$15.73	$15.80	$23.75	$14.75		12.81	$11.13b	2.51%	0.10	1.24	
minyanville	spls	+0.7595%	15.92 usd	15.89	+0.1200	10,784,810	15.98	15.73	15.80	23.75	14.75	713,154,085						
msn-money	spls	+0.76%	15.92	15.89	+0.12	10.82 mil	15.98	15.73	15.80	23.75	14.75	713.15 mil	12.74	11.27 bil	2.53%	0.40	1.24	
nasdaq-com	spls	0.76%	$ 15.92	$ 15.89	0.12	10,818,730	$ 15.98	$ 15.73	$ 15.80	$ 23.75	$ 14.75	713,154,000	12.84	$ 11,353,411,680	2.53 %	$0.400000	$ 1.24	
optimum	spls	+0.76%	15.92 ( 4:00 pm edt)	15.89	+0.12	10,784,810	15.98	15.73	15.80	23.75	14.75	713.15m	12.8	11.4b	2.51	0.40	1.24	
paidcontent	spls	+0.7595%	15.92 usd	15.89	+0.1200	10,784,810	15.98	15.73	15.80	23.75	14.75	713,154,085						
pc-quote	spls	0.76%	15.92	15.89	0.12	10,845,405	15.98	15.73	15.8	23.75	14.75	707,778,455	12.64	11,267,833,000		0.1		
personal-wealth-biz	spls	+0.76%	15.92	15.84		10,832,590	15.96	15.80	15.80	23.75	14.75		12.84		2.41	0.38	1.231	
predictwallstreet	spls	+0.76%	15.92		+0.12	10,818,730												
raymond-james	spls	0.76	15.92	15.89	0.12	10,818,730	15.98	15.73	15.92	23.75	14.75		12.74				1.25	
renewable-energy-world	spls	+0.7595%	15.92 usd	15.89	+0.1200	10,784,810	15.98	15.73	15.80	23.75	14.75	713,154,085						
screamingmedia	spls	+0.76%	$	open: 15.89	+0.12	153,012	$15.98	$15.73	$15.80	$23.75	$14.75		12.81	$11.13b	2.51%	0.10	1.24	
scroli	spls	0.76%	spls 15.92	15.89	0.12	9,590,881	15.98	15.73	15.80	23.75	14.75		12.89				1.24	
simple-stock-quotes	spls	+0.76%	last trade: 15.92		change: 0.120								p/e ratio: 12.84					
smartmoney	spls	(0.76%)	15.92	$15.89	0.12	10,827,832	$15.98	$15.73	$15.80	$23.75	$14.75			11,267,800	2.53%	$0.10		
stocknod	spls	+0.7595%	15.92 usd	15.89	+0.1200	10,793,912	15.98	15.73	15.80	23.75	14.75	713,154,085						
stockpickr	spls	0.76%	$15.92 0.12 | 0.76%	15.89	0.12	10.83m	15.98	15.73	15.80	23.75	14.75							
stocksmart	spls	.0 %	$16.52	22.83	0	1,438,211	16.76	16.48										
stocktwits	spls	0.76%	15.92		+0.12													
streetinsider-com	spls	0.76%	15.92	$15.89	+0.12	10,784,810	$15.98	$15.73	$15.80	$23.75	$14.75		12.84				$1.24	
thecramerreport	spls		15.92	15.84	+0.12	10818730	15.96	15.80										
thestree	spls	0.76%	$15.92	15.89	0.12	10818730	15.98	15.73	15.8	-23.75	14.75	7.13154085e8		1.1125203726e10				
tickerspy	spls	0.76%	$15.92	15.89	+0.12	10,818,730	15.98	15.73	15.80	23.75	14.75		12.6	11.2b	2.53%	$0.10		
tmx-quotemedia	spls	0.76%	15.920	15.890	0.120	10,811,315	15.980	15.730	15.800	23.750	14.750	713,154,085	12.70	11,353,413,033	2.532	0.100 usd	1.24	
updown	spls	0.76%	$15.92	$15.89	$0.12	10,801,715	$15.98	$15.73	$15.80	$23.75	$14.75	713.15b	12.63	$11.26b			1.25	
wallstreetsurvivor	spls	0.76%	15.92	15.89	0.12	10,784,810	15.98	15.73		23.75	14.75		12.70	$11b	2.50%	0.36 -	1.21	
yahoo-finance	spls	0.76%	15.92	15.84	0.12	10,818,730	15.98	15.73	15.80	23.75	14.75		12.93	11.35b	2.60%	0.40	1.23	
ycharts-com	spls	+0.76%	15.92		+0.12					23.75	14.75		12.94	11.40b	2.58%		1.23	
zacks	spls	(0.76%)	15.92		0.12	vol.  10,818,730	15.98	15.73		23.75	14.75		12.34	11.31 b	2.53	0.40	1.28	
advfn	awr	1.04	35.02	34.79	0.36	78781	35.19	34.79										
barchart	awr	+1.04%	35.02	34.79	+0.36	78,781	35.19	34.79	34.66	37.97	30.53		18.66	$653.12 m	3.26%	$1.12	+1.71	
barrons	awr	1.04%	35.02	34.79	+0.36	75,426	35.19	34.79				18.74 million		$640.67 million	3.20%	$0.28		
bloomberg	awr	1.039%	35.020	34.790	0.360	78,781	35.190	34.790		38.59	31.24	18.662mil	16.836	653.542mil	3.030	0.280 regular cash	2.080	
boston-com	awr	+1.039%	35.02 usd	34.79	+0.3600	78,781	35.19	34.79	34.66	38.59	31.24	18,661,973						
bostonmerchant	awr	+1.039%	35.02 usd	34.79	+0.3600	78,781	35.19	34.79	34.66	38.59	31.24	18,661,973						
business-insider	awr	+1.039%	35.02 usd	34.79	+0.3600	78,781	35.19	34.79	34.66	38.59	31.24	18,661,973						
chron	awr	+1.039%	35.02 usd	34.79	+0.3600	78,781	35.19	34.79	34.66	38.59	31.24	18,661,973						
cio-com	awr	+1.04%	35.02 usd	34.79	+0.3600	78,781	35.19	34.79	34.66	38.59	31.24	18,661,973	22.03	654m	3.3	1.12		
cnn-money	awr	+1.04%	35.02	34.79	+0.36	78,048	35.19	34.79	34.66				22.0	$653.5m	3.20%			
easystockalterts	awr	1.03%	35.02	34.79	+0.36	78781	35.19	34.79	34.66	38.59	31.24		22.03				1.59	
eresearch-fidelity-com	awr	1.04%	35.0200	34.7900	0.3600	78,781	35.1900	34.7900	34.6600	38.5900	31.2400	18,662,000	21.94	$646.82m	3.23%	$0.280000		
finance-abc7-com	awr	+1.039%	35.02 usd	34.79	+0.3600	78,781	35.19	34.79	34.66	38.59	31.24	18,661,973						
finance-abc7chicago-com	awr	+1.039%	35.02 usd	34.79	+0.3600	78,781	35.19	34.79	34.66	38.59	31.24	18,661,973						
financial-content	awr	+1.039%	35.02 usd	34.79	+0.3600	78,781	35.19	34.79	34.66	38.59	31.24	18,661,973						
finapps-forbes-com	awr	1.0%	$35.02	34.79	0.36	78,781	35.19	34.79	34.66	38.59	31.24	19 mil	20.5	654 mil	3.2	1.12	1.71	
finviz	awr	1.04%	35.02			78,048			34.66	-7.77%	14.71%	18.66m	22.16	653.47m		1.12	1.58	
fool	awr	+1.04%	$35.02	$34.79	0.36	78,048	$35.19	$34.79	$34.66	$38.59	$31.24		19.50	$653.54m	3.10%	1.12		
foxbusiness	awr		$35.02		+0.36	78,781			$34.66									
google-finance	awr	(1.04%)	35.02	34.79	+0.36	78,781.00	35.19	34.79		38.59	31.24	18.66m	22.15	653.54m	3.20	0.28	1.58	
howthemarketworks	awr	1.039%	35.02	34.79	0.36	75,426	35.19	34.79	34.66									
hpcwire	awr	+1.039%	35.02 usd	34.79	+0.3600	78,781	35.19	34.79	34.66	38.59	31.24	18,661,973						
insidestocks	awr	+1.04%	35.02	34.79	+0.36	75426	35.19	34.79										
investopedia	awr	+1.04 %	$35.02	34.79	+0.36				34.66									
investorguide	awr	+1.04%	35.02	34.79	+0.36		35.19	34.79		38.59	31.24		20.21	653.5m			1.715	
marketintellisearch	awr	1.04 %	$35.02	$34.79	0.36	37.70k	$35.19	$34.79	$34.66			18.66m	21.94	0.65b	3.23 %		1.58	
marketwatch	awr	+1.04%	$35.02	open: 34.79	+0.36	3,155	$35.19	$34.79	$34.66	$38.59	$31.24		22.10	$640.67m	3.20%	0.28	1.58	
minyanville	awr	+1.039%	35.02 usd	34.79	+0.3600	78,781	35.19	34.79	34.66	38.59	31.24	18,661,973						
msn-money	awr	+1.04%	35.02	34.79	+0.36	78,781	35.19	34.79	34.66	38.59	31.24	18.66 mil	22.03	646.82 mil	3.23%	1.12	1.72	
nasdaq-com	awr	1.04%	$ 35.02		0.36	78,781	$ 35.19	$ 34.79	$ 34.66	$ 38.59	$ 31.24	18,662,000	20.48	$ 653,543,240	3.23 %	$1.120000	$ 1.71	
optimum	awr	+1.04%	35.02 ( 4:15 pm edt)	34.79	+0.36	78,781	35.19	34.79	34.66	38.59	31.24	18.66m	22.0	653.5m	3.20	1.12	1.59	
paidcontent	awr	+1.039%	35.02 usd	34.79	+0.3600	78,781	35.19	34.79	34.66	38.59	31.24	18,661,973						
pc-quote	awr	1.04%	35.02	34.79	0.36	78,781	35.19	34.79	34.66	38.59	31.24	18,470,157	21.79874	646,825,000		0.28		
personal-wealth-biz	awr	+1.04%	35.02	34.79		78,781	35.19	34.79	34.66	38.59	31.24		20.21		3.06	1.06	1.715	
predictwallstreet	awr	+1.04%	35.02		+0.36	78,781												
raymond-james	awr	1.04	35.02	34.79	0.36	78,781	35.19	34.79	35.02	38.59	31.24		22.03				1.59	
renewable-energy-world	awr	+1.039%	35.02 usd	34.79	+0.3600	78,781	35.19	34.79	34.66	38.59	31.24	18,661,973						
screamingmedia	awr	+1.04%	$	open: 34.79	+0.36	3,155	$35.19	$34.79	$34.66	$38.59	$31.24		22.10	$640.67m	3.20%	0.28	1.58	
scroli	awr	%	awr			0												
simple-stock-quotes	awr	+1.04%	last trade: 35.02		change: 0.360								p/e ratio: 20.21					
smartmoney	awr	(1.04%)	35.02	$34.79	0.36	78,781	$35.19	$34.79	$34.66	$38.59	$31.24			646,800	3.23%	$0.28		
stocknod	awr	+1.039%	35.02 usd	34.79	+0.3600	78,781	35.19	34.79	34.66	38.59	31.24	18,661,973						
stockpickr	awr	1.04%	$35.02 0.36 | 1.04%	34.79	0.36	78.05k	35.19	34.79	34.66	38.59	31.24							
stocksmart	awr	.0 %	$34.185	34.94	0	6,986	34.64	34.17										
stocktwits	awr	1.01%	35.01		+0.35													
streetinsider-com	awr	1.04%	35.02	$34.79	+0.36	78,781	$35.19	$34.79	$34.66	$38.59	$31.24		22.03				$1.59	
thecramerreport	awr		35.02	34.79	+0.36	78781	35.19	34.79										
thestree	awr	1.04%	$35.02	34.79	0.36	78048	35.19	34.79	34.66	-38.59	31.24	1.8661973e7		6.40665533e8				
tickerspy	awr	1.04%	$35.02	34.79	+0.36	78,781	35.19	34.79	34.66	38.59	31.24		21.8	646.8m	3.23%	$0.28		
tmx-quotemedia	awr	1.04%	35.020	34.790	0.360	78,781	35.190	34.790	34.660	38.590	31.240	18,661,973	20.20	653,542,294	3.231	0.280 usd	1.72	
updown	awr	1.04%	$35.02	$34.79	$0.36	75,426	$35.19	$34.79	$34.66	$38.59	$31.24	18.66b	19.97	$647m			1.74	
wallstreetsurvivor	awr	1.04%	35.02	34.79	0.36	75,426	35.19	34.79		38.59	31.24		20.20	$647m	3.20%	1.04 -	1.77	
yahoo-finance	awr	1.04%	35.02	34.79	0.36	78,781	35.19	34.79	34.66	38.59	31.24		20.42	653.51m	3.30%	1.12	1.72	
ycharts-com	awr	+1.01%	35.01		+0.35					38.59	31.24		20.35	652.94m	3.27%		1.72	
zacks	awr	(1.04%)	35.02		0.36	vol.  78,781	35.19	34.79		38.59	31.24		18.84	646.83 m	3.23	1.12	1.84	
advfn	pacr	6.36	5.02	4.74	0.3	390922	5.05	4.7										
barchart	pacr	+6.36%	5.02	4.75	+0.30	398,550	5.05	4.70	4.72	8.76	4.42		26.22	$175.25 m			+0.10	
barrons	pacr	6.36%	5.02	4.74	+0.30	385,991	5.05	4.70				34.95 million		$165.15 million	pacr has not issued dividends in more than 1 year.	$0.15		
bloomberg	pacr	6.356%	5.020	4.740	0.300	390,922	5.050	4.700		8.76	4.42	34.989mil		175.643mil			-0.020	
boston-com	pacr	+6.356%	5.020 usd	4.740	+0.3000	390,922	5.050	4.700	4.720	8.760	4.420	34,988,611						
bostonmerchant	pacr	+6.356%	5.020 usd	4.740	+0.3000	390,922	5.050	4.700	4.720	8.760	4.420	34,988,611						
business-insider	pacr	+6.356%	5.020 usd	4.740	+0.3000	390,922	5.050	4.700	4.720	8.760	4.420	34,988,611						
chron	pacr	+6.356%	5.020 usd	4.740	+0.3000	390,722	5.050	4.700	4.720	8.760	4.420	34,988,611						
cio-com	pacr	+6.36%	5.020 usd	4.740	+0.3000	390,722	5.050	4.700	4.720	8.760	4.420	34,988,611	50.20	176m				
cnn-money	pacr	+6.36%	5.02	4.74	+0.30	385,991	5.05	4.70	4.72				50.2	$175.6m				
easystockalterts	pacr	6.33%	5.02	4.74	+0.30	390722	5.05	4.70	4.72	8.76	4.42		50.20				0.10	
eresearch-fidelity-com	pacr	6.36%	5.0200	4.7400	0.3000	390,922	5.0500	4.7000	4.7200	8.7600	4.4199	34,989,000	47.20	$165.15m				
finance-abc7-com	pacr	+6.356%	5.020 usd	4.740	+0.3000	390,722	5.050	4.700	4.720	8.760	4.420	34,988,611						
finance-abc7chicago-com	pacr	+6.356%	5.020 usd	4.740	+0.3000	390,722	5.050	4.700	4.720	8.760	4.420	34,988,611						
financial-content	pacr	+6.356%	5.020 usd	4.740	+0.3000	390,722	5.050	4.700	4.720	8.760	4.420	34,988,611						
finapps-forbes-com	pacr	6.4%	$5.02	4.74	0.30	390,922	5.05	4.70	4.72	8.76	4.41	35 mil	50.2	176 mil	0.0	0.00	0.10	
finviz	pacr	6.36%	5.02			390,922			4.72	-42.69%	13.57%	34.99m	47.20	165.15m			0.10	
fool	pacr	+6.36%	$5.02	$4.74	0.30	390,922	$5.05	$4.70	$4.72	$8.76	$4.42		47.20	$175.64m	13.90%	0.60		
foxbusiness	pacr		$5.02		+0.30	390,922			$4.72									
google-finance	pacr	(6.36%)	5.02	4.74	+0.30	390,922.00	5.05	4.70		8.76	4.42	34.99m	51.64	175.64m			0.10	
howthemarketworks	pacr	6.356%	5.02	4.74	0.3	386,191	5.05	4.7	4.72									
hpcwire	pacr	+6.356%	5.020 usd	4.740	+0.3000	390,922	5.050	4.700	4.720	8.760	4.420	34,988,611						
insidestocks	pacr	+6.36%	5.02	4.75	+0.30	390922	5.05	4.70					price earnings ratio: 19.31					
investopedia	pacr	+6.36 %	$5.02	4.74	+0.30				4.72									
investorguide	pacr	+6.36%	5.02	4.74	+0.30		5.05	4.70		8.78	4.42		47.20	175.6m			0.10	
marketintellisearch	pacr	6.36 %	$5.02	$4.74	0.30	396.10k	$5.05	$4.70	$4.72			34.99m	47.20	0.17b	0.0 %		0.10	
marketwatch	pacr	+6.36%	$5.02	open: 4.74	+0.30	4,931	$5.05	$4.70	$4.72	$8.76	$4.42		51.75	$165.15m			0.10	
minyanville	pacr	+6.356%	5.020 usd	4.740	+0.3000	390,722	5.050	4.700	4.720	8.760	4.420	34,988,611						
msn-money	pacr	+6.36%	5.02	4.74	+0.30	390,922	5.05	4.70	4.72	8.76	4.42	34.99 mil	50.20	165.15 mil			0.10	
nasdaq-com	pacr	6.36%	$ 5.02	$ 4.74	0.30	390,922	$ 5.05	$ 4.70	$ 4.72	$ 8.76	$ 4.4199	34,989,000	50.2	$ 175,644,780	12.71 %	$0.600000	$ 0.10	
optimum	pacr	+6.36%	5.02 ( 4:00 pm edt)	4.74	+0.30	386,191	5.05	4.70	4.72	8.76	4.42	34.99m	50.2	175.6m	11.95	0.60	0.10	
paidcontent	pacr	+6.356%	5.020 usd	4.740	+0.3000	390,722	5.050	4.700	4.720	8.760	4.420	34,988,611						
pc-quote	pacr	6.36%	5.02	4.74	0.30	390,922	5.05	4.7	4.72	8.76	4.42	32,898,028	47.2	165,148,000		0.15		
personal-wealth-biz	pacr	+6.36%	5.02	4.74		390,922	5.05	4.70	4.72	8.78	4.42		47.20			0.00	0.10	
predictwallstreet	pacr	+6.36%	5.02		+0.30	390,922												
raymond-james	pacr	6.36	5.02	4.74	0.30	390,922	5.05	4.70	5.02	8.76	4.42		50.20				0.10	
renewable-energy-world	pacr	+6.356%	5.020 usd	4.740	+0.3000	390,722	5.050	4.700	4.720	8.760	4.420	34,988,611						
screamingmedia	pacr	+6.36%	$	open: 4.74	+0.30	4,931	$5.05	$4.70	$4.72	$8.76	$4.42		51.75	$165.15m			0.10	
scroli	pacr	%	pacr			0												
simple-stock-quotes	pacr	+6.36%	last trade: 5.02		change: 0.300								p/e ratio: 47.2					
smartmoney	pacr	(6.36%)	5.02	$4.74	0.30	390,922	$5.05	$4.70	$4.72	$8.76	$4.42			165,100	0.00%	$0.15		
stocknod	pacr	+6.356%	5.020 usd	4.740	+0.3000	390,922	5.050	4.700	4.720	8.760	4.420	34,988,611						
stockpickr	pacr	6.36%	$5.02 0.30 | 6.36%	4.74	0.30	390.92k	5.05	4.70	4.72	8.76	4.42							
stocksmart	pacr	.0 %	$5.05	6.85	0	38,276	5.21	5.04										
stocktwits	pacr	6.14%	5.01		+0.29													
streetinsider-com	pacr	6.36%	5.02	$4.74	+0.30	390,722	$5.05	$4.70	$4.72	$8.76	$4.42		50.20				$0.10	
thecramerreport	pacr		5.02	4.74	+0.30	390922	5.05	4.70										
thestree	pacr	6.36%	$5.02	4.74	0.3	390922	5.05	4.7	4.72	-8.76	4.42	3.4988611e7		1.65146244e8				
tickerspy	pacr	6.36%	$5.02	4.74	+0.30	390,922	5.05	4.70	4.72	8.76	4.42		47.2	165.1m	0.00%	$0.15		
tmx-quotemedia	pacr	6.36%	5.020	4.740	0.300	390,922	5.050	4.700	4.720	8.760	4.420	34,988,611	47.20	175,642,827			0.10	
updown	pacr	6.36%	$5.02	$4.74	$0.30	385,991	$5.05	$4.70	$4.72	$8.76	$4.42	34.98b	48.53	$165m			0.10	
wallstreetsurvivor	pacr	6.36%	5.02	4.74	0.30	386,191	5.05	4.70		8.76	4.42		47.20	$165m			0.03	
yahoo-finance	pacr	6.36%	5.02	4.74	0.30	390,922	5.05	4.70	4.72	8.76	4.42		50.20	175.64m			0.10	
ycharts-com	pacr	+6.14%	5.01		+0.29					8.76	4.42		50.10	174.90m	0.00%		0.10	
zacks	pacr	(6.36%)	5.02		0.30	vol.  390,922	5.05	4.70		8.76	4.42		26.22	165.15 m	0.00	0.00	.18	
advfn	pnra	3.68	130.28	126.0	4.62	430020	130.98	126.0										
barchart	pnra	+3.68%	130.28	126.00	+4.62	430,020	130.98	126.00	125.66	130.98	72.64		32.58	$4.10 b			+3.90	
barrons	pnra	3.68%	130.28	126.00	+4.62	429,900	130.98	126.00				30.92 million		$3.86 billion	pnra has not issued dividends in more than 1 year.			
bloomberg	pnra	3.677%	130.280	126.000	4.620	430,020	130.980	126.000		130.98	72.64	29.024mil	33.491	3,961.398mil			3.890	
boston-com	pnra	+3.677%	130.28 usd	126.00	+4.620	430,020	130.98	126.00	125.66	129.99	72.64	29,024,054						
bostonmerchant	pnra	+3.677%	130.28 usd	126.00	+4.620	430,020	130.98	126.00	125.66	129.99	72.64	29,024,054						
business-insider	pnra	+3.677%	130.28 usd	126.00	+4.620	430,020	130.98	126.00	125.66	129.99	72.64	29,024,054						
chron	pnra	+3.677%	130.28 usd	126.00	+4.620	429,900	130.98	126.00	125.66	129.99	72.64	29,024,054						
cio-com	pnra	+3.68%	130.28 usd	126.00	+4.620	429,900	130.98	126.00	125.66	129.99	72.64	29,024,054	33.49	4b				
cnn-money	pnra	+3.68%	130.28	126.00	+4.62	427,406	130.98	126.00	125.66				33.5	$3.8b				
easystockalterts	pnra	3.67%	130.28	126.00	+4.62	429600	130.98	126.00	125.66	129.99	72.64		33.49				3.89	
eresearch-fidelity-com	pnra	3.68%	130.2800	126.0000	4.6200	429,900	130.9800	126.0000	125.6600	129.9900	72.6400	30,413,000	32.22	$3.82b				
finance-abc7-com	pnra	+3.677%	130.28 usd	126.00	+4.620	429,900	130.98	126.00	125.66	129.99	72.64	29,024,054						
finance-abc7chicago-com	pnra	+3.677%	130.28 usd	126.00	+4.620	429,900	130.98	126.00	125.66	129.99	72.64	29,024,054						
financial-content	pnra	+3.677%	130.28 usd	126.00	+4.620	429,900	130.98	126.00	125.66	129.99	72.64	29,024,054						
finapps-forbes-com	pnra	3.7%	$130.28	126.00	4.62	429,900	130.98	126.00	125.66	129.99	72.64	29 mil	33.4	4 bil	0.0	0.00	3.90	
finviz	pnra	3.68%	130.28			429,900			125.66	0.22%	79.35%	30.41m	32.64	3.82b			3.85	
fool	pnra	+3.68%	$130.28	$126.00	4.62	429,533	$130.98	$126.00	$125.66	$129.99	$72.64		32.70	$3.96b				
foxbusiness	pnra		$130.28		+4.62	430,020			$125.66									
google-finance	pnra	(3.68%)	130.28	126.00	+4.62	429,900.00	130.98	126.00		130.98	72.64	30.41m	33.86	3.96b			3.85	
howthemarketworks	pnra	3.677%	130.28	126	4.62	429,333	130.98	126	125.66									
hpcwire	pnra	+3.677%	130.28 usd	126.00	+4.620	429,900	130.98	126.00	125.66	129.99	72.64	29,024,054						
insidestocks	pnra	+3.68%	130.28	126.00	+4.62	429900	130.98	126.00					price earnings ratio: 33.41					
investopedia	pnra	+3.68 %	$130.28	126.00	+4.62				125.66									
investorguide	pnra	+3.68%	130.28	126.44	+4.62		130.98	126.00		129.99	72.64		32.30	3.888b			3.89	
marketintellisearch	pnra	3.68 %	$130.28	$126.44	4.62	422.40k	$130.98	$126.00	$125.66			30.41m	32.64	3.82b	0.0 %		3.85	
marketwatch	pnra	+3.68%	$129.18	open: 126.00	+4.62	2,126	$130.98	$126.00	$125.66	$130.98	$72.64		33.08	$3.86b			3.94	
minyanville	pnra	+3.677%	130.28 usd	126.00	+4.620	429,900	130.98	126.00	125.66	129.99	72.64	29,024,054						
msn-money	pnra	+3.68%	130.28	126.00	+4.62	429,900	130.98	126.00	125.66	129.99	72.64	30.41 mil	33.49	3.82 bil			3.85	
nasdaq-com	pnra	3.68%	$ 130.28	$ 126	4.62	429,900	$ 130.98	$ 126	$ 125.66	$ 129.99	$ 72.64	29,024,000	33.41	$ 3,781,246,720			$ 3.90	
optimum	pnra	+3.68%	130.28 ( 4:00 pm edt)	126.00	+4.62	429,600	130.98	126.00	125.66	129.99	72.64	29.02m	33.5	3.8b			3.89	
paidcontent	pnra	+3.677%	130.28 usd	126.00	+4.620	429,900	130.98	126.00	125.66	129.99	72.64	29,024,054						
pc-quote	pnra	3.68%	130.28	126.0	4.62	430,020	130.98	126.0	125.66	129.99	72.64	27,994,748	32.30334	3,647,156,000				
personal-wealth-biz	pnra	+3.68%	130.28	126.44		430,020	130.98	126.00	125.66	129.99	72.64		32.30			0.00	3.89	
predictwallstreet	pnra	+3.68%	130.28		+4.62	429,900												
raymond-james	pnra	3.68	130.28	126.00	4.62	429,900	130.98	126.00	130.28	129.99	72.64		33.15				3.93	
renewable-energy-world	pnra	+3.677%	130.28 usd	126.00	+4.620	429,900	130.98	126.00	125.66	129.99	72.64	29,024,054						
screamingmedia	pnra	+3.68%	$	open: 126.00	+4.62	2,126	$130.98	$126.00	$125.66	$130.98	$72.64		33.08	$3.86b			3.94	
scroli	pnra	%	pnra			0												
simple-stock-quotes	pnra	+3.68%	last trade: 130.28		change: 4.620								p/e ratio: 32.3					
smartmoney	pnra	(3.68%)	130.28	$126.00	4.62	429,900	$130.98	$126.00	$125.66	$129.99	$72.64			3,647,200	0.00%	$0.00		
stocknod	pnra	+3.677%	130.28 usd	126.00	+4.620	429,900	130.98	126.00	125.66	129.99	72.64	29,024,054						
stockpickr	pnra	3.68%	$130.28 4.62 | 3.68%	126.00	4.62	429.90k	130.98	126.00	125.66	129.99	72.64							
stocksmart	pnra	.0 %	$121.24	101.76	0	71,921	124.63	121.2										
stocktwits	pnra	3.67%	130.27		+4.61													
streetinsider-com	pnra	3.68%	130.28	$126.00	+4.62	429,600	$130.98	$126.00	$125.66	$129.99	$72.64		33.49				$3.89	
thecramerreport	pnra		130.28	126.44	+4.62	429900	130.98	126.00										
thestree	pnra	3.68%	$130.28	126.0	4.62	429900	130.98	126.0	125.66	-129.99	72.64	3.0413141e7		3.688086542e9				
tickerspy	pnra	3.68%	$130.28	126.00	+4.62	429,900	130.98	126.00	125.66	129.99	72.64		32.3	3.8b	0.00%	$0.00		
tmx-quotemedia	pnra	3.68%	130.280	126.000	4.620	430,020	130.980	126.000	125.660	129.990	72.640	30,413,141	32.30	3,962,224,009			3.89	
updown	pnra	3.68%	$130.28	$126.00	$4.62	427,406	$130.98	$126.00	$125.66	$129.99	$72.64	30.41b	32.03	$3.82b			3.92	
wallstreetsurvivor	pnra	3.68%	130.28	126.00	4.62	429,333	130.98	126.00		129.99	72.64		32.30	$4b			3.62	
yahoo-finance	pnra	3.68%	130.28	126.44	4.62	429,900	130.98	126.00	125.66	130.98	72.64		33.49	3.89b			3.89	
ycharts-com	pnra	+3.67%	130.27		+4.61					129.99	72.64		33.49	4.10b	0.00%		3.89	
zacks	pnra	(3.68%)	130.28		4.62	vol.  429,900	130.98	126.00		130.98	72.64		32.22	3.82 b	0.00	0.00	3.9	
advfn	fmc	1.76	87.53	86.03	1.51	762112	87.98	85.87										
barchart	fmc	+1.76%	87.53	86.03	+1.51	762,112	87.98	85.87	86.02	89.12	55.25		17.19	$6.27 b	0.7%	$0.60	+2.59	
barrons	fmc	1.76%	87.53	86.03	+1.51	760,971	87.98	85.87				73.08 million		$6.14 billion	0.69%	$0.15		
bloomberg	fmc	1.755%	87.530	86.030	1.510	762,112	87.980	85.870		89.28	55.64	71.740mil	17.683	6,279.435mil	0.628	0.150 regular cash	4.950	
boston-com	fmc	+1.755%	87.53 usd	86.03	+1.510	762,112	87.98	85.87	86.02	89.06	55.64	71,740,377						
bostonmerchant	fmc	+1.755%	87.53 usd	86.03	+1.510	762,112	87.98	85.87	86.02	89.06	55.64	71,740,377						
business-insider	fmc	+1.755%	87.53 usd	86.03	+1.510	762,112	87.98	85.87	86.02	89.06	55.64	71,740,377						
chron	fmc	+1.755%	87.53 usd	86.03	+1.510	762,112	87.98	85.87	86.02	89.06	55.64	71,740,377						
cio-com	fmc	+1.76%	87.53 usd	86.03	+1.510	762,112	87.98	85.87	86.02	89.06	55.64	71,740,377	28.24	6b	0.7	0.6		
cnn-money	fmc	+1.76%today&rsquo;s change	87.53data as of 4:01pm et	86.03	+1.51	757,038	87.98	85.87	86.02				28.2	$6.3b	0.69%			
easystockalterts	fmc	1.76%	87.53	86.03	+1.51	762112	87.98	85.87	86.02	89.06	55.64		28.24				3.10	
eresearch-fidelity-com	fmc	1.76%	87.5300	86.0300	1.5100	762,112	87.9800	85.8700	86.0200	89.2800	55.6400	71,740,000	27.93	$6.17b	0.70%	$0.150000		
finance-abc7-com	fmc	+1.755%	87.53 usd	86.03	+1.510	762,112	87.98	85.87	86.02	89.06	55.64	71,740,377						
finance-abc7chicago-com	fmc	+1.755%	87.53 usd	86.03	+1.510	762,112	87.98	85.87	86.02	89.06	55.64	71,740,377						
financial-content	fmc	+1.755%	87.53 usd	86.03	+1.510	762,112	87.98	85.87	86.02	89.06	55.64	71,740,377						
finapps-forbes-com	fmc	1.8%	$87.53	86.03	1.51	762,112	87.98	85.87	86.02	89.28	55.64	72 mil	33.8	6 bil	0.7	0.60	2.59	
finviz	fmc	1.76%	87.53			762,112			86.02	-1.78%	58.41%	71.74m	28.02	6.17b		0.60	3.07	
fool	fmc	+1.76%	$87.53	$86.03	1.51	762,112	$87.98	$85.87	$86.02	$89.28	$55.64		32.80	$6.28b	0.90%	0.60		
foxbusiness	fmc		$87.53		+1.51	762,112			$86.02									
google-finance	fmc	(1.76%)	87.53	86.03	+1.51	762,112.00	87.98	85.87		89.28	55.64	71.59m	28.54	6.27b	0.69	0.15	3.07	
howthemarketworks	fmc	1.755%	87.53	86.03	1.51	760,971	87.98	85.87	86.02									
hpcwire	fmc	+1.755%	87.53 usd	86.03	+1.510	762,112	87.98	85.87	86.02	89.06	55.64	71,740,377						
insidestocks	fmc	+1.76%	87.53	86.03	+1.51	760971	87.98	85.87					price earnings ratio: 17.58					
investopedia	fmc	+1.76 %	$87.53	86.03	+1.51				86.02									
investorguide	fmc	+1.76%	87.53	86.03	+1.51		87.98	85.87		89.28	55.64		33.25	6.279b			2.587	
marketintellisearch	fmc	1.76 %	$87.53	$86.03	1.51	783.00k	$87.98	$85.87	$86.02			71.74m	28.02	6.17b	0.7 %		3.07	
marketwatch	fmc	+1.76%	$87.53	open: 86.03	+1.51	5,074	$87.98	$85.87	$86.02	$89.28	$55.64		28.05	$6.14b	0.69%	0.15	3.12	
minyanville	fmc	+1.755%	87.53 usd	86.03	+1.510	762,112	87.98	85.87	86.02	89.06	55.64	71,740,377						
msn-money	fmc	+1.76%	87.53	86.03	+1.51	762,112	87.98	85.87	86.02	89.28	55.64	71.74 mil	28.33	6.17 bil	0.70%	0.60	2.57	
nasdaq-com	fmc	1.76%	$ 87.53		1.51	762,112	$ 87.98	$ 85.87	$ 86.02	$ 89.28	$ 55.64	71,740,000	33.8	$ 6,279,402,200	0.7 %	$0.600000	$ 2.59	
optimum	fmc	+1.76%	87.53 ( 4:15 pm edt)	86.03	+1.51	762,112	87.98	85.87	86.02	89.06	55.64	71.74m	28.2	6.3b	0.69	0.60	3.10	
paidcontent	fmc	+1.755%	87.53 usd	86.03	+1.510	762,112	87.98	85.87	86.02	89.06	55.64	71,740,377						
pc-quote	fmc	1.76%	87.53	86.03	1.51	762,112	87.98	85.87	86.02	89.28	55.64	70,502,396	27.83819	6,171,075,000		0.15		
personal-wealth-biz	fmc	+1.76%	87.53	86.03		762,112	87.98	85.87	86.02	89.28	55.64		33.25		0.64	0.55	2.587	
predictwallstreet	fmc	+1.76%	87.53		+1.51	762,112												
raymond-james	fmc	1.76	87.53	86.03	1.51	762,112	87.98	85.87	87.53	89.28	55.64		28.24				3.10	
renewable-energy-world	fmc	+1.755%	87.53 usd	86.03	+1.510	762,112	87.98	85.87	86.02	89.06	55.64	71,740,377						
screamingmedia	fmc	+1.76%	$	open: 86.03	+1.51	5,074	$87.98	$85.87	$86.02	$89.28	$55.64		28.05	$6.14b	0.69%	0.15	3.12	
scroli	fmc	1.76%	fmc 87.53	86.03	1.51	675,429	87.98	85.87	86.02	89.28	55.64		28.54				3.07	
simple-stock-quotes	fmc	+1.76%	last trade: 87.53		change: 1.510								p/e ratio: 33.25					
smartmoney	fmc	(1.76%)	87.53	$86.03	1.51	762,112	$87.98	$85.87	$86.02	$89.28	$55.64			6,171,100	0.70%	$0.15		
stocknod	fmc	+1.755%	87.53 usd	86.03	+1.510	762,112	87.98	85.87	86.02	89.06	55.64	71,740,377						
stockpickr	fmc	1.76%	$87.53 1.51 | 1.76%	85.91	1.51	762.11k	87.98	85.87	86.02	89.28	55.64							
stocksmart	fmc	.0 %	$81.53	79.94	0	50,801	84.08	81.44										
stocktwits	fmc	1.72%	87.50		+1.48													
streetinsider-com	fmc	1.76%	87.53	$86.03	+1.51	762,112	$87.98	$85.87	$86.02	$89.06	$55.64		28.24				$3.10	
thecramerreport	fmc		87.53	86.03	+1.51	762112	87.98	85.87										
thestree	fmc	1.76%	$87.53	85.91	1.51	762112	87.98	85.87	86.02	-89.28	55.64	7.1740377e7		6.141693675e9				
tickerspy	fmc	1.76%	$87.53	86.03	+1.51	762,112	87.98	85.87	86.02	89.28	55.64		27.8	6.1b	0.70%	$0.15		
tmx-quotemedia	fmc	1.76%	87.530	86.030	1.510	762,112	87.980	85.870	86.020	89.280	55.640	71,740,377	33.00	6,279,435,199	0.698	0.150 usd	2.61	
updown	fmc	1.76%	$87.53	$86.03	$1.51	757,038	$87.98	$85.87	$86.02	$89.28	$55.64	71.74b	32.75	$6.17b			2.63	
wallstreetsurvivor	fmc	1.76%	87.53	86.03	1.51	760,971	87.98	85.87		89.28	55.64		33.00	$6b	0.70%	0.50 -	2.36	
yahoo-finance	fmc	1.76%	87.53	86.03	1.51	762,112	87.98	85.87	86.02	89.28	55.64		33.83	6.28b	0.70%	0.60	2.59	
ycharts-com	fmc	+1.73%	87.50		+1.49					89.28	55.64		33.65	6.26b	0.79%		2.60	
zacks	fmc	(1.76%)	87.53		1.51	vol.  762,112	87.98	85.87		89.28	55.64		17.27	6.17 b	0.70	0.60	4.98	
advfn	fmd	0.56	1.78	1.77	0.01	230000	1.8	1.77										
barchart	fmd	+0.56%	1.78	1.77	+0.01	235,300	1.80	1.77	1.77	2.90	1.31		0.00	$179.48 m			-0.61	
barrons	fmd	0.56%	1.78	1.77	+0.01	220,684	1.80	1.77				99.54 million		$181.35 million	fmd has not issued dividends in more than 1 year.	$0.12		
bloomberg	fmd	0.565%	1.780	1.770	0.010	230,000	1.800	1.770		2.90	1.31	101.178mil		180.096mil			-0.940	
boston-com	fmd	+0.5650%	1.780 usd	1.770	+0.0100	230,000	1.800	1.770	1.770	2.900	1.310	101,177,635						
bostonmerchant	fmd	+0.5650%	1.780 usd	1.770	+0.0100	230,000	1.800	1.770	1.770	2.900	1.310	101,177,635						
business-insider	fmd	+0.5650%	1.780 usd	1.770	+0.0100	230,000	1.800	1.770	1.770	2.900	1.310	101,177,635						
chron	fmd	+0.5650%	1.780 usd	1.770	+0.0100	230,000	1.800	1.770	1.770	2.900	1.310	101,177,635						
cio-com	fmd	+0.56%	1.780 usd	1.770	+0.0100	230,000	1.800	1.770	1.770	2.900	1.310	101,177,635		180m				
cnn-money	fmd	+0.56%	1.78	1.77	+0.01	227,833	1.80	1.77	1.77				nm	$180.1m				
easystockalterts	fmd	0.56%	1.78	1.77	+0.01	230000	1.80	1.77	1.77	2.90	1.31						-0.61	
eresearch-fidelity-com	fmd	0.56%	1.7800	1.7700	0.0100	230,000	1.8000	1.7700	1.7700	2.9000	1.3100	101,178,000	nm	$179.09m				
finance-abc7-com	fmd	+0.5650%	1.780 usd	1.770	+0.0100	230,000	1.800	1.770	1.770	2.900	1.310	101,177,635						
finance-abc7chicago-com	fmd	+0.5650%	1.780 usd	1.770	+0.0100	230,000	1.800	1.770	1.770	2.900	1.310	101,177,635						
financial-content	fmd	+0.5650%	1.780 usd	1.770	+0.0100	230,000	1.800	1.770	1.770	2.900	1.310	101,177,635						
finapps-forbes-com	fmd	0.6%	$1.78	1.77	0.01	230,000	1.80	1.77	1.77	2.90	1.31	101 mil		180 mil	0.0	0.00	-0.61	
finviz	fmd	0.56%	1.78			227,833			1.77	-38.62%	35.88%	101.18m		180.10m			-1.47	
fool	fmd	+0.56%	$1.78	$1.77	0.01	227,833	$1.80	$1.77	$1.77	$2.90	$1.31		0.00	$180.10m	40.30%	0.48		
foxbusiness	fmd		$1.78		+0.01	230,100			$1.77									
google-finance	fmd	(0.56%)	1.78	1.77	+0.01	230,000.00	1.80	1.77		2.90	1.31	101.18m		180.10m			-1.47	
howthemarketworks	fmd	0.565%	1.78	1.77	0.01	220,684	1.8	1.77	1.77									
hpcwire	fmd	+0.5650%	1.780 usd	1.770	+0.0100	230,000	1.800	1.770	1.770	2.900	1.310	101,177,635						
insidestocks	fmd	+0.56%	1.78	1.77	+0.01	219784	1.80	1.77										
investopedia	fmd	+0.56 %	$1.78	1.77	+0.01				1.77									
investorguide	fmd	+0.56%	1.78	1.77	+0.01		1.80	1.77		2.90	1.70			180.1m			-1.07	
marketintellisearch	fmd	0.56 %	$1.78	$1.77	0.01	199.80k	$1.80	$1.77	$1.77			101.18m	0.00	0.18b	0.0 %		-1.47	
marketwatch	fmd	+0.56%	$1.78	open: 1.77	+0.01	15,316	$1.80	$1.77	$1.77	$2.90	$1.31			$181.35m				
minyanville	fmd	+0.5650%	1.780 usd	1.770	+0.0100	230,000	1.800	1.770	1.770	2.900	1.310	101,177,635						
msn-money	fmd	+0.56%	1.78	1.77	+0.01	230,000	1.80	1.77	1.77	2.90	1.31	101.18 mil	-1.68	179.08 mil			-1.47	
nasdaq-com	fmd	0.56%	$ 1.78		0.01	227,833	$ 1.80	$ 1.77	$ 1.77	$ 2.90	$ 1.31	101,178,000		$ 180,096,840	27.12 %	$0.480000	$ -0.61	
optimum	fmd	+0.56%	1.78 ( 4:15 pm edt)	1.77	+0.01	227,833	1.80	1.77	1.77	2.90	1.31	101.18m		180.1m			-0.61	
paidcontent	fmd	+0.5650%	1.780 usd	1.770	+0.0100	230,000	1.800	1.770	1.770	2.900	1.310	101,177,635						
pc-quote	fmd	0.56%	1.78	1.77	0.01	230,000	1.8	1.77	1.77	2.90	1.31	100,609,607	-1.66981	179,085,000		0.12		
personal-wealth-biz	fmd	+0.56%	1.78	1.77		230,100	1.80	1.77	1.77	2.90	1.70					0.00	-1.07	
predictwallstreet	fmd	+0.57%	1.78		+0.01	230,000												
raymond-james	fmd	0.56	1.78	1.77	0.01	230,000	1.80	1.77	1.78	2.90	1.31						-1.32	
renewable-energy-world	fmd	+0.5650%	1.780 usd	1.770	+0.0100	230,000	1.800	1.770	1.770	2.900	1.310	101,177,635						
screamingmedia	fmd	+0.56%	$	open: 1.77	+0.01	15,316	$1.80	$1.77	$1.77	$2.90	$1.31			$181.35m				
scroli	fmd	%	fmd			0												
simple-stock-quotes	fmd	+0.56%	last trade: 1.78		change: 0.010													
smartmoney	fmd	(0.56%)	1.78	$1.77	0.01	230,000	$1.80	$1.77	$1.77	$2.90	$1.31			179,100	0.00%	$0.12		
stocknod	fmd	+0.5650%	1.780 usd	1.770	+0.0100	230,000	1.800	1.770	1.770	2.900	1.310	101,177,635						
stockpickr	fmd	0.56%	$1.78 0.01 | 0.56%	1.77	0.01	227.83k	1.80	1.77	1.77	2.90	1.31							
stocksmart	fmd	.0 %	$1.77	2.17	0	8,600	1.78	1.745										
stocktwits	fmd	0.00%	1.77		0.00													
streetinsider-com	fmd	0.56%	1.78	$1.77	+0.01	230,000	$1.80	$1.77	$1.77	$2.90	$1.31						$-0.61	
thecramerreport	fmd		1.78	1.77	+0.01	230000	1.80	1.77										
thestree	fmd	0.56%	$1.78	1.77	0.01	227833	1.8	1.77	1.77	-2.9	1.31	1.01177635e8		1.81107967e8				
tickerspy	fmd	0.56%	$1.78	1.77	+0.01	220,684	1.80	1.77	1.77	2.90	1.31		-1.7	178.4m	0.00%	$0.12		
tmx-quotemedia	fmd	0.56%	1.780	1.770	0.010	230,100	1.800	1.770	1.770	2.900	1.310	101,177,635		180,096,190			-0.61	
updown	fmd	0.56%	$1.78	$1.77	$0.01	214,684	$1.80	$1.77	$1.77	$2.90	$1.31			$179m				
wallstreetsurvivor	fmd	0.56%	1.78	1.77	0.01	220,684	1.80	1.77		2.90	1.31			$179m			-1.46	
yahoo-finance	fmd	0.56%	1.78	1.77	0.01	230,000	1.80	1.77	1.77	2.90	1.31			180.10m			-1.07	
ycharts-com	fmd	+0.00%	1.77		+0.00					2.90	1.31			178.47m	0.00%		-0.49	
zacks	fmd	(0.56%)	1.78		0.01		1.80	1.77		2.90	1.31			179.09 m	0.00	0.00	-.67	
advfn	pcln	2.51	524.798	513.39	12.868	1056772	525.24	510.0										
barchart	pcln	+2.51%	524.80	513.39	+12.87	973,325	525.24	510.00	511.93	561.88	175.75		38.12	$25.79 b			+11.38	
barrons	pcln	2.51%	524.80	513.39	+12.868	1.054m	525.24	510.00				50.99 million		$24.18 billion	pcln has not issued dividends in more than 1 year.			
bloomberg	pcln	2.514%	524.798	513.390	12.868	1,056,772	525.240	510.000		561.88	173.75	49.647mil	45.794	26,054.520mil			11.460	
boston-com	pcln	+2.514%	524.80 usd	513.39	+12.87	1,056,672	525.24	510.00	511.93	561.88	173.75	49,646,752						
bostonmerchant	pcln	+2.514%	524.80 usd	513.39	+12.87	1,056,672	525.24	510.00	511.93	561.88	173.75	49,646,752						
business-insider	pcln	+2.514%	524.80 usd	513.39	+12.87	1,056,672	525.24	510.00	511.93	561.88	173.75	49,646,752						
chron	pcln	+2.514%	524.80 usd	513.39	+12.87	1,056,307	525.24	510.00	511.93	561.88	173.75	49,646,752						
cio-com	pcln	+2.51%	524.80 usd	513.39	+12.87	1,056,307	525.24	510.00	511.93	561.88	173.75	49,646,752	46.16	26b				
cnn-money	pcln	+2.51%	524.80	513.39	+12.87	1,056,407	525.24	510.00	511.93				46.2	$26.1b				
easystockalterts	pcln	2.51%	524.80	513.39	+12.87	1054925	525.24	510.00	511.93	561.88	173.75		46.16				11.37	
eresearch-fidelity-com	pcln	2.51%	524.7980	513.3900	12.8680	1,056,407	525.2400	510.0000	511.9300	561.8800	173.7500	49,647,000	44.99	$25.42b				
finance-abc7-com	pcln	+2.514%	524.80 usd	513.39	+12.87	1,056,307	525.24	510.00	511.93	561.88	173.75	49,646,752						
finance-abc7chicago-com	pcln	+2.514%	524.80 usd	513.39	+12.87	1,056,307	525.24	510.00	511.93	561.88	173.75	49,646,752						
financial-content	pcln	+2.514%	524.80 usd	513.39	+12.87	1,056,307	525.24	510.00	511.93	561.88	173.75	49,646,752						
finapps-forbes-com	pcln	2.5%	$524.80	513.39	12.87	1,056,407	525.24	510.00	511.93	561.88	173.75	50 mil	46.1	26 bil	0.0	0.00	11.38	
finviz	pcln	2.51%	524.80			1,055,453			511.93	-6.60%	202.04%	49.65m	44.99	25.42b			11.38	
fool	pcln	+2.30%	$523.69	$513.39	11.76	922,205	$524.35	$510.00	$511.93	$561.88	$173.75		44.30	$26.00b				
foxbusiness	pcln		$524.80		+12.87	1,056,972			$511.93									
google-finance	pcln	(2.51%)	524.80	513.39	+12.87	1.06m	525.24	510.00		561.88	173.75	49.65m	46.12	26.05b			11.38	
howthemarketworks	pcln	2.514%	524.798	513.39	12.868	1,056,407	525.24	510	511.93									
hpcwire	pcln	+2.514%	524.80 usd	513.39	+12.87	1,056,407	525.24	510.00	511.93	561.88	173.75	49,646,752						
insidestocks	pcln	+2.51%	524.80	513.39	+12.87	970839	525.24	510.00					price earnings ratio: 36.60					
investopedia	pcln	+2.56 %	$525.01	513.39	+13.08				511.93									
investorguide	pcln	+2.51%	524.798	513.39	+12.868		525.24	510.00		561.88	175.75		45.17	26.054b			11.333	
marketintellisearch	pcln	2.5 %	$524.75	$513.39	12.82	1032.10k	$525.24	$510.00	$511.93			49.65m	44.99	25.42b	0.0 %		11.38	
marketwatch	pcln	+2.51%	$524.20	open: 513.39	+12.87	6,543	$525.24	$510.00	$511.93	$561.88	$176.99		46.41	$25.02b			11.31	
minyanville	pcln	+2.514%	524.80 usd	513.39	+12.87	1,056,307	525.24	510.00	511.93	561.88	173.75	49,646,752						
msn-money	pcln	+2.51%	524.80	513.39	+12.87	1.06 mil	525.24	510.00	511.93	561.88	173.75	49.65 mil	46.28	25.42 bil			11.38	
nasdaq-com	pcln	2.51%	$ 524.798	$ 513.39	12.868	1,056,407	$ 525.24	$ 510	$ 511.93	$ 561.88	$ 173.75	49,647,000	46.12	$ 26,054,646,306			$ 11.38	
optimum	pcln	+2.35%	523.94 ( 4:00 pm edt)	513.39	+12.01	1,050,440	525.24	510.00	511.93	561.88	173.75	49.65m	46.1	26.0b			11.37	
paidcontent	pcln	+2.514%	524.80 usd	513.39	+12.87	1,056,307	525.24	510.00	511.93	561.88	173.75	49,646,752						
pc-quote	pcln	2.51%	524.798	513.39	12.87	1,058,155	525.24	510.0	511.93	561.88	173.75	48,429,662	45.14374	25,415,790,000				
personal-wealth-biz	pcln	+2.51%	524.798	513.39		1,056,972	525.16	510.00	511.93	561.88	175.75		45.17			0.00	11.333	
predictwallstreet	pcln	+1.60%	511.93		+8.05	1,006,858												
raymond-james	pcln	2.51	524.80	513.39	12.87	1,056,407	525.24	510.00	524.80	561.88	173.75		44.18				11.88	
renewable-energy-world	pcln	+2.514%	524.80 usd	513.39	+12.87	1,056,307	525.24	510.00	511.93	561.88	173.75	49,646,752						
screamingmedia	pcln	+2.51%	$	open: 513.39	+12.87	6,543	$525.24	$510.00	$511.93	$561.88	$176.99		46.41	$25.02b			11.31	
scroli	pcln	2.51%	pcln 524.80	513.39	12.87	929,854	525.24	510.00	511.93	561.88	173.75		46.12				11.38	
simple-stock-quotes	pcln	+2.51%	last trade: 524.80		change: 12.868								p/e ratio: 45.17					
smartmoney	pcln	(2.51%)	524.80	$513.39	12.87	1,056,872	$525.24	$510.00	$511.93	$561.88	$173.75			25,415,700	0.00%	$0.00		
stocknod	pcln	+2.514%	524.80 usd	513.39	+12.87	1,056,772	525.24	510.00	511.93	561.88	173.75	49,646,752						
stockpickr	pcln	2.51%	$524.80 12.87 | 2.51%	513.39	12.87	1.06m	525.24	510.00	511.93	561.88	173.75							
stocksmart	pcln	.0 %	$507.68	403.07	0	119,550	519.39	506.07										
stocktwits	pcln	2.48%	524.60		+12.67													
streetinsider-com	pcln	2.51%	524.80	$513.39	+12.87	1,054,925	$525.24	$510.00	$511.93	$561.88	$173.75		46.16				$11.37	
thecramerreport	pcln		524.798	513.39	+12.868	1056407	525.16	510.00										
thestree	pcln	2.51%	$524.8	513.39	12.87	1056407	525.24	510.0	511.93	-561.88	173.75	4.9646752e7		2.5016005398e10				
tickerspy	pcln	2.51%	$524.80	513.39	+12.87	1,056,407	525.24	510.00	511.93	561.88	173.75		45.1	25.4b	0.00%	$0.00		
tmx-quotemedia	pcln	2.51%	524.798	513.390	12.868	1,053,322	525.240	510.000	511.930	561.880	173.750	49,646,752	45.00	26,054,516,156			11.37	
updown	pcln	2.51%	$524.80	$513.39	$12.87	1,054,309	$525.24	$510.00	$511.93	$561.88	$173.75	49.64b	43.11	$25.41b			11.88	
wallstreetsurvivor	pcln	2.51%	524.80	513.39	12.87	1,056,307	525.24	510.00		561.88	173.75		45.00	$25b			10.35	
yahoo-finance	pcln	2.51%	524.80	513.39	12.87	1,056,407	525.16	510.00	511.93	561.88	173.75		46.31	26.05b			11.33	
ycharts-com	pcln	+2.47%	524.60		+12.67					561.88	173.75		46.26	25.78b	0.00%		11.34	
zacks	pcln	(2.51%)	524.80		12.87	vol.  1,056,407	525.24			561.88	173.75		38.72	25.42 b	0.00	0.00	13.22	
advfn	ter	2.57	15.18	14.78	0.38	3134780	15.2	14.57										
barchart	ter	+2.57%	15.18	14.78	+0.38	3,134,780	15.20	14.57	14.80	19.19	8.84		6.40	$2.81 b			+1.89	
barrons	ter	2.57%	15.18	14.78	+0.38	3.133m	15.20	14.57				226.81 million		$2.69 billion	ter has not issued dividends in more than 1 year.			
bloomberg	ter	2.568%	15.180	14.780	0.380	3,134,780	15.200	14.570		19.19	8.84	185.439mil	8.528	2,814.958mil			1.780	
boston-com	ter	+2.568%	15.18 usd	14.78	+0.3800	3,134,780	15.20	14.57	14.80	19.19	8.840	185,438,574						
bostonmerchant	ter	+2.568%	15.18 usd	14.78	+0.3800	3,134,780	15.20	14.57	14.80	19.19	8.840	185,438,574						
business-insider	ter	+2.568%	15.18 usd	14.78	+0.3800	3,134,780	15.20	14.57	14.80	19.19	8.840	185,438,574						
chron	ter	+2.568%	15.18 usd	14.78	+0.3800	3,134,780	15.20	14.57	14.80	19.19	8.840	185,438,574						
cio-com	ter	+2.57%	15.18 usd	14.78	+0.3800	3,134,780	15.20	14.57	14.80	19.19	8.840	185,438,574	8.528	3b				
cnn-money	ter	+2.57%	15.18	14.78	+0.38	3,134,780	15.20	14.57	14.80				8.5	$2.8b				
easystockalterts	ter	2.57%	15.18	14.78	+0.38	3134780	15.20	14.57	14.80	19.19	8.84		8.53				1.78	
eresearch-fidelity-com	ter	2.57%	15.1800	14.7800	0.3800	3,134,780	15.2000	14.5700	14.8000	19.1900	8.8400	185,439,000	8.36	$2.74b				
finance-abc7-com	ter	+2.568%	15.18 usd	14.78	+0.3800	3,134,780	15.20	14.57	14.80	19.19	8.840	185,438,574						
finance-abc7chicago-com	ter	+2.568%	15.18 usd	14.78	+0.3800	3,134,780	15.20	14.57	14.80	19.19	8.840	185,438,574						
financial-content	ter	+2.568%	15.18 usd	14.78	+0.3800	3,134,780	15.20	14.57	14.80	19.19	8.840	185,438,574						
finapps-forbes-com	ter	2.6%	$15.18	14.78	0.38	3,134,780	15.20	14.57	14.80	19.19	8.84	185 mil	8.0	3 bil	0.0	0.00	1.89	
finviz	ter	2.57%	15.18			3,134,780			14.80	-20.90%	71.72%	185.44m	8.63	2.81b			1.76	
fool	ter	+2.57%	$15.18	$14.78	0.38	3,134,780	$15.20	$14.57	$14.80	$19.19	$8.84		7.60	$2.81b				
foxbusiness	ter		$15.18		+0.38	3,134,780			$14.80									
google-finance	ter	(2.57%)	15.18	14.78	+0.38	3.13m	15.20	14.57		19.19	8.84	185.44m	8.62	2.81b			1.76	
howthemarketworks	ter	2.568%	15.18	14.78	0.38	3,132,955	15.2	14.57	14.8									
hpcwire	ter	+2.568%	15.18 usd	14.78	+0.3800	3,134,780	15.20	14.57	14.80	19.19	8.840	185,438,574						
insidestocks	ter	+2.57%	15.18	14.78	+0.38	3132955	15.20	14.57					price earnings ratio: 6.69					
investopedia	ter	+2.57 %	$15.18	14.78	+0.38				14.80									
investorguide	ter	+2.57%	15.18	14.78	+0.38		15.20	14.57		19.19	8.84		7.81	2.815b			1.895	
marketintellisearch	ter	2.57 %	$15.18	$14.78	0.38	3013.90k	$15.20	$14.57	$14.80			185.44m	8.41	2.74b	0.0 %		1.76	
marketwatch	ter	+2.57%	$15.18	open: 14.78	+0.38	1,468	$15.20	$14.57	$14.80	$19.19	$8.84		8.32	$2.69b			1.82	
minyanville	ter	+2.568%	15.18 usd	14.78	+0.3800	3,134,780	15.20	14.57	14.80	19.19	8.840	185,438,574						
msn-money	ter	+2.57%	15.18	14.78	+0.38	3.13 mil	15.20	14.57	14.80	19.19	8.84	185.44 mil	8.53	2.74 bil			1.89	
nasdaq-com	ter	2.57%	$ 15.18		0.38	3,134,780	$ 15.20	$ 14.57	$ 14.80	$ 19.19	$ 8.84	185,439,000	8.03	$ 2,814,964,020			$ 1.89	
optimum	ter	+2.57%	15.18 ( 4:15 pm edt)	14.78	+0.38	3,134,780	15.20	14.57	14.80	19.19	8.84	185.44m	8.5	2.8b			1.78	
paidcontent	ter	+2.568%	15.18 usd	14.78	+0.3800	3,134,780	15.20	14.57	14.80	19.19	8.840	185,438,574						
pc-quote	ter	2.57%	15.18	14.78	0.38	3,134,780	15.2	14.57	14.8	19.19	8.84	180,796,924	8.31461	2,744,497,000				
personal-wealth-biz	ter	+2.57%	15.18	14.78		3,134,780	15.20	14.57	14.80	19.19	8.84		7.81			0.00	1.895	
predictwallstreet	ter	+1.93%	14.80		+0.28	1,908,967												
raymond-james	ter	2.57	15.18	14.78	0.38	3,134,780	15.20	14.57	15.18	19.19	8.84		6.93				2.19	
renewable-energy-world	ter	+2.568%	15.18 usd	14.78	+0.3800	3,134,780	15.20	14.57	14.80	19.19	8.840	185,438,574						
screamingmedia	ter	+2.57%	$	open: 14.78	+0.38	1,468	$15.20	$14.57	$14.80	$19.19	$8.84		8.32	$2.69b			1.82	
scroli	ter	2.57%	ter 15.18	14.78	0.38	2,783,342	15.20	14.57	14.80	19.19	8.84		8.62				1.76	
simple-stock-quotes	ter	+2.57%	last trade: 15.18		change: 0.380								p/e ratio: 7.81					
smartmoney	ter	(2.57%)	15.18	$14.78	0.38	3,134,780	$15.20	$14.57	$14.80	$19.19	$8.84			2,744,500	0.00%	$0.00		
stocknod	ter	+2.568%	15.18 usd	14.78	+0.3800	3,134,780	15.20	14.57	14.80	19.19	8.840	185,438,574						
stockpickr	ter	2.57%	$15.18 0.38 | 2.57%	14.76	0.38	3.13m	15.20	14.57	14.80	19.19	8.84							
stocksmart	ter	.0 %	$15.515	14.2	0	224,534	15.95	15.515										
stocktwits	ter	2.43%	15.16		+0.36													
streetinsider-com	ter	2.57%	15.18	$14.78	+0.38	3,134,780	$15.20	$14.57	$14.80	$19.19	$8.84		8.53				$1.78	
thecramerreport	ter		15.18	14.78	+0.38	3134780	15.20	14.57										
thestree	ter	2.57%	$15.18	14.76	0.38	3134780	15.2	14.57	14.8	-19.19	8.84	1.85438574e8		2.692568094e9				
tickerspy	ter	2.57%	$15.18	14.78	+0.38	3,134,780	15.20	14.57	14.80	19.19	8.84		8.3	2.7b	0.00%	$0.00		
tmx-quotemedia	ter	2.57%	15.180	14.780	0.380	3,134,780	15.200	14.570	14.800	19.190	8.840	185,438,574	7.80	2,814,957,553			1.90	
updown	ter	2.57%	$15.18	$14.78	$0.38	3,132,955	$15.20	$14.57	$14.80	$19.19	$8.84	185.43b	6.34	$2.74b			2.33	
wallstreetsurvivor	ter	2.57%	15.18	14.78	0.38	3,132,955	15.20	14.57		19.19	8.84		7.80	$3b			1.73	
yahoo-finance	ter	2.57%	15.18	14.78	0.38	3,134,780	15.20	14.57	14.80	19.19	8.84		8.01	2.81b			1.90	
ycharts-com	ter	+2.36%	15.16		+0.35					19.19	8.84		7.98	2.81b	0.00%		1.90	
zacks	ter	(2.57%)	15.18		0.38	vol.  3,134,780	15.20	14.57		19.19	8.84		6.52	2.74 b	0.00	0.00	2.27	
advfn	awi	3.14	46.99	45.66	1.43	167378	47.07	45.56										
barchart	awi	+3.14%	46.99	45.66	+1.43	167,378	47.07	45.56	45.56	48.37	21.07		22.99	$2.73 b			+0.75	
barrons	awi	3.14%	46.99	45.66	+1.43	167,378	47.07	45.56				58.20 million		$2.61 billion	awi has not issued dividends in more than 1 year.			
bloomberg	awi	3.139%	46.990	45.660	1.430	167,378	47.070	45.560		48.37	20.81	58.308mil	28.828	2,739.891mil	29.265	13.740 special cash	1.630	
boston-com	awi	+3.139%	46.99 usd	45.66	+1.430	167,378	47.07	45.56	45.56	54.58	28.01	58,307,963						
bostonmerchant	awi	+3.139%	46.99 usd	45.66	+1.430	167,378	47.07	45.56	45.56	54.58	28.01	58,307,963						
business-insider	awi	+3.139%	46.99 usd	45.66	+1.430	167,378	47.07	45.56	45.56	54.58	28.01	58,307,963						
chron	awi	+3.139%	46.99 usd	45.66	+1.430	167,378	47.07	45.56	45.56	54.58	28.01	58,307,963						
cio-com	awi	+3.14%	46.99 usd	45.66	+1.430	167,378	47.07	45.56	45.56	54.58	28.01	58,307,963	62.65	3b				
cnn-money	awi	+3.14%	46.99	45.66	+1.43	167,378	47.07	45.56	45.56				62.7	$2.7b				
easystockalterts	awi	3.13%	46.99	45.66	+1.43	167378	47.07	45.56	45.56	54.58	28.01		62.65				0.75	
eresearch-fidelity-com	awi	3.14%	46.9900	45.6600	1.4300	167,378	47.0700	45.5600	45.5600	54.5800	28.0100	58,308,000	60.75	$2.66b				
finance-abc7-com	awi	+3.139%	46.99 usd	45.66	+1.430	167,378	47.07	45.56	45.56	54.58	28.01	58,307,963						
finance-abc7chicago-com	awi	+3.139%	46.99 usd	45.66	+1.430	167,378	47.07	45.56	45.56	54.58	28.01	58,307,963						
financial-content	awi	+3.139%	46.99 usd	45.66	+1.430	167,378	47.07	45.56	45.56	54.58	28.01	58,307,963						
finapps-forbes-com	awi	3.1%	$46.99	45.66	1.43	167,378	47.07	45.56	45.56	54.58	28.01	58 mil	62.7	3 bil	0.0	0.00	0.75	
finviz	awi	3.14%	46.99			167,378			45.56	-2.85%	125.83%	58.31m	62.65	2.74b			0.75	
fool	awi	+3.14%	$46.99	$45.66	1.43	167,378	$47.07	$45.56	$45.56	$54.58	$28.01		59.80	$2.74b				
foxbusiness	awi		$46.99		+1.43	167,378			$45.56									
google-finance	awi	(3.14%)	46.99	45.66	+1.43	167,378.00	47.07	45.56		54.58	28.01	58.31m	62.67	2.74b	null	null	0.75	
howthemarketworks	awi	3.139%	46.99	45.66	1.43	167,378	47.07	45.56	45.56									
hpcwire	awi	+3.139%	46.99 usd	45.66	+1.430	167,378	47.07	45.56	45.56	54.58	28.01	58,307,963						
insidestocks	awi	+3.14%	46.99	45.66	+1.43	167378	47.07	45.56					price earnings ratio: 24.60					
investopedia	awi	+3.14 %	$46.99	45.66	+1.43				45.56									
investorguide	awi	+3.14%	46.99	45.66	+1.43		47.07	45.56		54.58	28.01		60.42	2.740b			0.754	
marketintellisearch	awi	3.14 %	$46.99	$45.66	1.43	153.70k	$47.07	$45.56	$45.56			58.31m	60.75	2.66b	0.0 %		0.75	
marketwatch	awi	+3.14%	$46.71	open: 45.66	+1.43	8,600	$47.07	$45.56	$45.56	$54.58	$28.35		62.94	$2.61b			0.75	
minyanville	awi	+3.139%	46.99 usd	45.66	+1.430	167,378	47.07	45.56	45.56	54.58	28.01	58,307,963						
msn-money	awi	+3.14%	46.99	45.66	+1.43	167,378	47.07	45.56	45.56	54.58	28.01	58.31 mil	61.83	2.66 bil			0.75	
nasdaq-com	awi	3.14%	$ 46.99		1.43	167,378	$ 47.07	$ 45.56	$ 45.56	$ 54.58	$ 28.01	58,308,000	62.65	$ 2,739,892,920			$ 0.75	
optimum	awi	+3.14%	46.99 ( 4:15 pm edt)	45.66	+1.43	167,378	47.07	45.56	45.56	54.58	28.01	58.31m	62.7	2.7b			0.75	
paidcontent	awi	+3.139%	46.99 usd	45.66	+1.430	167,378	47.07	45.56	45.56	54.58	28.01	58,307,963						
pc-quote	awi	3.14%	46.99	45.66	1.43	167,378	47.07	45.56	45.56	54.58	28.01	56,533,571	59.94737	2,656,513,000		13.74		
personal-wealth-biz	awi	+3.14%	46.99	45.66		167,378	47.07	45.56	45.56	54.58	28.01		60.42		30.16	13.74	0.754	
predictwallstreet	awi	+3.14%	46.99		+1.43	167,378												
raymond-james	awi	3.14	46.99	45.66	1.43	167,378	47.07	45.56	46.99	54.58	28.01		61.83				0.76	
renewable-energy-world	awi	+3.139%	46.99 usd	45.66	+1.430	167,378	47.07	45.56	45.56	54.58	28.01	58,307,963						
screamingmedia	awi	+3.14%	$	open: 45.66	+1.43	8,600	$47.07	$45.56	$45.56	$54.58	$28.35		62.94	$2.61b			0.75	
scroli	awi	%	awi			0												
simple-stock-quotes	awi	+3.14%	last trade: 46.99		change: 1.430								p/e ratio: 60.42					
smartmoney	awi	(3.14%)	46.99	$45.66	1.43	167,378	$47.07	$45.56	$45.56	$54.58	$28.01			2,656,500	0.00%	$13.74		
stocknod	awi	+3.139%	46.99 usd	45.66	+1.430	167,378	47.07	45.56	45.56	54.58	28.01	58,307,963						
stockpickr	awi	3.14%	$46.99 1.43 | 3.14%	45.66	1.43	167.38k	47.07	45.56	45.56	54.58	28.01							
stocksmart	awi	.0 %	$47.49	42.94	0	24,005	48.04	47.4										
stocktwits	awi	3.05%	46.95		+1.39													
streetinsider-com	awi	3.14%	46.99	$45.66	+1.43	167,378	$47.07	$45.56	$45.56	$54.58	$28.01		62.65				$0.75	
thecramerreport	awi		46.99	45.66	+1.43	167378	47.07	45.56										
thestree	awi	3.14%	$46.99	45.66	1.43	167378	47.07	45.56	45.56	-54.58	28.01	5.8307963e7		2.614529061e9				
tickerspy	awi	3.14%	$46.99	45.66	+1.43	167,378	47.07	45.56	45.56	54.58	28.01		59.9	2.6b	0.00%	$13.74		
tmx-quotemedia	awi	3.14%	46.990	45.660	1.430	167,378	47.070	45.560	45.560	54.580	28.010	58,307,963	60.70	2,739,891,181			0.75	
updown	awi	3.14%	$46.99	$45.66	$1.43	158,778	$47.07	$45.56	$45.56	$54.58	$28.01	58.30b	60.04	$2.65b			0.76	
wallstreetsurvivor	awi	3.14%	46.99	45.66	1.43	167,378	47.07	45.56		54.58	28.01		60.70	$3b		13.74 -	0.19	
yahoo-finance	awi	3.14%	46.99	45.66	1.43	167,378	47.07	45.56	45.56	54.58	28.01		62.32	2.74b			0.75	
ycharts-com	awi	+3.05%	46.95		+1.39					54.58	28.01		61.78	2.73b	0.00%		0.76	
zacks	awi	(3.14%)	46.99		1.43	vol.  167,378	47.07	45.56		54.58	28.01		23.36	2.66 b	0.00	0.00	1.95	
advfn	onb	1.02	10.91	10.81	0.11	458293	10.97	10.7704										
barchart	onb	+1.02%	10.91	10.81	+0.11	458,293	10.97	10.77	10.80	12.03	8.92		21.47	$1.03 b	2.66%	$0.28	+0.49	
barrons	onb	1.02%	10.91	10.81	+0.11	437,462	10.97	10.77				86.93 million		$996.60 million	2.57%	$0.07		
bloomberg	onb	1.019%	10.910	10.810	0.110	458,293	10.970	10.770		12.18	9.10	94.734mil	17.597	1,033.548mil	2.566	0.070 regular cash	0.620	
boston-com	onb	+1.019%	10.91 usd	10.81	+0.1100	458,293	10.97	10.77	10.80	12.18	9.100	94,734,000						
bostonmerchant	onb	+1.019%	10.91 usd	10.81	+0.1100	458,293	10.97	10.77	10.80	12.18	9.100	94,734,000						
business-insider	onb	+1.019%	10.91 usd	10.81	+0.1100	458,293	10.97	10.77	10.80	12.18	9.100	94,734,000						
chron	onb	+1.019%	10.91 usd	10.81	+0.1100	458,293	10.97	10.77	10.80	12.18	9.100	94,734,000						
cio-com	onb	+1.02%	10.91 usd	10.81	+0.1100	458,293	10.97	10.77	10.80	12.18	9.100	94,734,000	22.27	1b	2.7	0.28		
cnn-money	onb	+1.02%	10.91	10.81	+0.11	453,981	10.97	10.77	10.80				22.3	$1.0b	2.57%			
easystockalterts	onb	1.02%	10.91	10.81	+0.11	458293	10.97	10.77	10.80	12.18	9.10		22.27				0.49	
eresearch-fidelity-com	onb	1.02%	10.9100	10.8100	0.1100	458,293	10.9700	10.7704	10.8000	12.1800	9.1000	94,734,000	22.04	$1.02b	2.59%	$0.070000		
finance-abc7-com	onb	+1.019%	10.91 usd	10.81	+0.1100	454,571	10.97	10.77	10.80	12.18	9.100	94,734,000						
finance-abc7chicago-com	onb	+1.019%	10.91 usd	10.81	+0.1100	454,571	10.97	10.77	10.80	12.18	9.100	94,734,000						
financial-content	onb	+1.019%	10.91 usd	10.81	+0.1100	454,571	10.97	10.77	10.80	12.18	9.100	94,734,000						
finapps-forbes-com	onb	1.0%	$10.91	10.81	0.11	454,571	10.97	10.77	10.80	12.18	9.10	95 mil	22.3	1 bil	2.6	0.28	0.49	
finviz	onb	1.02%	10.91			454,571			10.80	-9.27%	22.28%	94.73m	21.82	1.03b		0.28	0.50	
fool	onb	+1.02%	$10.91	$10.81	0.11	453,981	$10.97	$10.77	$10.80	$12.18	$9.10		21.50	$1.03b	2.50%	0.28		
foxbusiness	onb		$10.91		+0.11	458,293			$10.80									
google-finance	onb	(1.02%)	10.91	10.81	+0.11	454,571.00	10.97	10.77		12.18	9.10	94.73m	21.94	1.03b	2.57	0.07	0.50	
howthemarketworks	onb	1.019%	10.91	10.81	0.11	437,462	10.97	10.7704	10.8									
hpcwire	onb	+1.019%	10.91 usd	10.81	+0.1100	458,293	10.97	10.77	10.80	12.18	9.100	94,734,000						
insidestocks	onb	+1.02%	10.91	10.81	+0.11	437462	10.97	10.77					price earnings ratio: 22.27					
investopedia	onb	+1.02 %	$10.91	10.81	+0.11				10.80									
investorguide	onb	+1.02%	10.91	10.81	+0.11		10.97	10.7704		12.18	9.10		21.86	1.034b			0.494	
marketintellisearch	onb	1.02 %	$10.91	$0.00	0.11	361.40k	$10.97	$10.77	$10.80			94.73m	21.60	1.02b	2.59 %		0.50	
marketwatch	onb	+1.02%	$10.91	open: 10.81	+0.11	20,427	$10.97	$10.77	$10.80	$12.18	$9.10		23.18	$996.60m	2.57%	0.07	0.47	
minyanville	onb	+1.019%	10.91 usd	10.81	+0.1100	454,571	10.97	10.77	10.80	12.18	9.100	94,734,000						
msn-money	onb	+1.02%	10.91	10.81	+0.11	454,571	10.97	10.77	10.80	12.18	9.10	94.73 mil	22.27	1.02 bil	2.59%	0.28	0.50	
nasdaq-com	onb	1.02%	$ 10.91		0.11	454,571	$ 10.97	$ 10.7704	$ 10.80	$ 12.18	$ 9.10	94,734,000	22.27	$ 1,033,547,940	2.59 %	$0.280000	$ 0.49	
optimum	onb	+1.02%	10.91 ( 4:15 pm edt)	10.81	+0.11	454,571	10.97	10.77	10.80	12.18	9.10	94.73m	22.3	1.0b	2.57	0.28	0.49	
paidcontent	onb	+1.019%	10.91 usd	10.81	+0.1100	454,571	10.97	10.77	10.80	12.18	9.100	94,734,000						
pc-quote	onb	1.02%	10.91	10.81	0.11	458,293	10.97	10.7704	10.8	12.18	9.10	93,778,845	22.04082	1,023,127,000		0.07		
personal-wealth-biz	onb	+1.02%	10.91	10.81		458,293	10.97	10.7704	10.80	12.18	9.10		21.86		2.59	0.28	0.494	
predictwallstreet	onb	+1.02%	10.91		+0.11	458,293												
raymond-james	onb	1.02	10.91	10.81	0.11	458,293	10.97	10.77	10.91	12.18	9.10		22.27				0.49	
renewable-energy-world	onb	+1.019%	10.91 usd	10.81	+0.1100	458,293	10.97	10.77	10.80	12.18	9.100	94,734,000						
screamingmedia	onb	+1.02%	$	open: 10.81	+0.11	24,149	$10.97	$10.77	$10.80	$12.18	$9.10		23.18	$996.60m	2.57%	0.07	0.47	
scroli	onb	%	onb			0												
simple-stock-quotes	onb	+1.02%	last trade: 10.91		change: 0.110								p/e ratio: 21.86					
smartmoney	onb	(1.02%)	10.91	$10.81	0.11	458,293	$10.97	$10.77	$10.80	$12.18	$9.10			1,023,100	2.59%	$0.07		
stocknod	onb	+1.019%	10.91 usd	10.81	+0.1100	458,293	10.97	10.77	10.80	12.18	9.100	94,734,000						
stockpickr	onb	1.02%	$10.91 0.11 | 1.02%	10.81	0.11	453.98k	10.97	10.77	10.80	12.18	9.10							
stocksmart	onb	.0 %	$10.46	11.81	0	58,454	10.77	10.46										
stocktwits	onb	0.97%	10.90		+0.10													
streetinsider-com	onb	1.02%	10.91	$10.81	+0.11	458,293	$10.97	$10.77	$10.80	$12.18	$9.10		22.27				$0.49	
thecramerreport	onb		10.91		+0.11	458293	10.97	10.7704										
thestree	onb	1.02%	$10.91	10.81	0.11	453981	10.97	10.77	10.8	-12.18	9.1	9.4734e7		9.9660168e8				
tickerspy	onb	1.02%	$10.91	10.81	+0.11	458,293	10.97	10.77	10.80	12.18	9.10		22.0	1.0b	2.59%	$0.07		
tmx-quotemedia	onb	1.02%	10.910	10.810	0.110	458,293	10.970	10.770	10.800	12.180	9.100	94,734,000	22.00	1,033,547,940	2.593	0.070 usd	0.49	
updown	onb	1.02%	$10.91	$10.81	$0.11	437,462	$10.97	$10.77	$10.80	$12.18	$9.10	94.73b	21.49	$1.02b			0.50	
wallstreetsurvivor	onb	1.02%	10.91	10.81	0.11	437,462	10.97	10.77		12.18	9.10		22.00	$1b	2.60%	0.28 -	0.44	
yahoo-finance	onb	1.02%	10.91	10.81	0.11	458,293	10.97	10.77	10.80	12.18	9.10		22.09	1.03b	2.70%	0.28	0.49	
ycharts-com	onb	+0.97%	10.90		+0.10					12.18	9.10		22.26	1.03b	2.67%		0.49	
zacks	onb	(1.02%)	10.91		0.11	vol.  454,571	10.97	10.77		12.18	9.10		22.04	1.02 b	2.59	0.28	.49	
advfn	vod	0.67	26.9	26.42	0.18	9027217	26.96	26.4										
barchart	vod	+0.67%	26.90	26.41	+0.18	8,434,193	26.96	26.40	26.72	28.71	19.65		0.00	$141.61 b	7.17%	$1.92		
barrons	vod	0.67%	26.90	26.42	+0.18	8.813m	26.96	26.409				5.11 billion		$137.58 billion		$0.98		
bloomberg	vod	0.674%	26.900	26.420	0.180	9,027,217	26.960	26.400		32.70	20.71	5,110.882mil		137,482.700mil	5.336	0.960 regular cash		
boston-com	vod	+0.6737%	26.90 usd	26.42	+0.1800	9,019,309	26.96	26.40	26.72	32.70	20.64	5,114,388,093						
bostonmerchant	vod	+0.6737%	26.90 usd	26.42	+0.1800	9,019,309	26.96	26.40	26.72	32.70	20.64	5,114,388,093						
business-insider	vod	+0.6737%	26.90 usd	26.42	+0.1800	9,019,309	26.96	26.40	26.72	32.70	20.64	5,114,388,093						
chron	vod	+0.6737%	26.90 usd	26.42	+0.1800	8,986,009	26.96	26.40	26.72	32.70	20.64	5,114,388,093						
cio-com	vod	+0.67%	26.90 usd	26.42	+0.1800	8,986,009	26.96	26.40	26.72	32.70	20.64	5,114,388,093		138b	7.3	1.92		
cnn-money	vod	+0.67%	26.90	26.41	+0.18	8,994,917	26.96	26.40	26.72					$137.5b	7.29%			
easystockalterts	vod	0.68%	26.90	26.42	+0.18	8986009	26.96	26.40	26.72	32.70	20.64						0.00	
eresearch-fidelity-com	vod	0.67%	26.9000	26.4200	0.1800	8,993,917	26.9600	26.4000	26.7200	32.7000	20.7100	5,112,122,000		$136.60b	5.37%	$0.979918		
finance-abc7-com	vod	+0.6737%	26.90 usd	26.42	+0.1800	8,986,009	26.96	26.40	26.72	32.70	20.64	5,114,388,093						
finance-abc7chicago-com	vod	+0.6737%	26.90 usd	26.42	+0.1800	8,986,009	26.96	26.40	26.72	32.70	20.64	5,114,388,093						
financial-content	vod	+0.6737%	26.90 usd	26.42	+0.1800	8,986,009	26.96	26.40	26.72	32.70	20.64	5,114,388,093						
finapps-forbes-com	vod	0.7%	$26.90	26.42	0.18	8,993,917	26.96	26.40	26.72	32.70	20.71	5.11 bil		138 bil	5.2	1.41		
finviz	vod	0.67%	26.90			8,991,685			26.72	-6.30%	36.94%	5.26b	11.13	140.63b		1.44	2.40	
fool	vod	+0.67%	$26.90	$26.42	0.18	8,991,685	$26.96	$26.40	$26.72	$32.70	$20.71		11.00	$137.58b	5.90%	1.41		
foxbusiness	vod		$26.90		+0.18	9,036,837			$26.72									
google-finance	vod	(0.67%)	26.90	26.42	+0.18	8.99m	26.96	26.40		32.70	20.71	5.13b	11.14	138.06b	5.34	0.98	2.41	
howthemarketworks	vod	0.674%	26.9	26.42	0.18	9,017,909	26.96	26.4	26.72									
hpcwire	vod	+0.6737%	26.90 usd	26.42	+0.1800	9,017,909	26.96	26.40	26.72	32.70	20.64	5,114,388,093						
insidestocks	vod	+0.67%	26.90	26.41	+0.18	8261498	26.96	26.40										
investopedia	vod	+0.67 %	$26.90	26.42	+0.18				26.72									
investorguide	vod	+0.67%	26.90	26.41	+0.18		26.96	26.40		29.75	20.71		11.00	140.2b			2.43	
marketintellisearch	vod	0.67 %	$26.90	$26.42	0.18	8723.30k	$26.96	$26.40	$26.72			5263.14m	11.13	140.63b	5.37 %		2.40	
marketwatch	vod	+0.67%	$26.91	open: 26.42	+0.18	255,344	$26.96	$26.40	$26.72	$32.70	$21.09		10.29	$137.58b		0.98	2.61	
minyanville	vod	+0.6737%	26.90 usd	26.42	+0.1800	8,986,009	26.96	26.40	26.72	32.70	20.64	5,114,388,093						
msn-money	vod	+0.67%	26.90	26.42	+0.18	8.99 mil	26.96	26.40	26.72	32.70	20.71	5.11 bil		135.74 bil	5.37%	1.44	2.41	
nasdaq-com	vod	0.67%	$ 26.90	$ 26.42	0.18	8,993,917	$ 26.96	$ 26.40	$ 26.72	$ 32.70	$ 20.71	5,157,753,000		$ 138,743,555,700	7.33 %	$1.959836		
optimum	vod	+0.67%	26.90 ( 4:00 pm edt)	26.42	+0.18	8,983,677	26.96	26.40	26.72	32.70	20.64	5.11b		137.6b	3.45	0.93		
paidcontent	vod	+0.6737%	26.90 usd	26.42	+0.1800	8,986,009	26.96	26.40	26.72	32.70	20.64	5,114,388,093						
pc-quote	vod	0.67%	26.9	26.42	0.18	9,036,837	26.96	26.4	26.72	32.70	20.71	5,076,682,900	7.24119	136,562,770,000		0.95992		
personal-wealth-biz	vod	+0.67%	26.90	26.41		9,036,837	26.96	26.40	26.72	29.75	20.71		11.00		5.40	1.444	2.43	
predictwallstreet	vod	+0.67%	26.90		+0.18	8,993,917												
raymond-james	vod	0.67	26.90	26.42	0.18	8,993,917	26.96	26.40	26.90	29.75	20.71		11.03				2.44	
renewable-energy-world	vod	+0.6737%	26.90 usd	26.42	+0.1800	8,986,009	26.96	26.40	26.72	32.70	20.64	5,114,388,093						
screamingmedia	vod	+0.67%	$	open: 26.42	+0.18	263,664	$26.96	$26.41	$26.72	$32.70	$21.09		10.29	$137.58b		0.98	2.61	
scroli	vod	%	vod			0												
simple-stock-quotes	vod	+0.67%	last trade: 26.90		change: 0.180								p/e ratio: 11.0					
smartmoney	vod	(0.67%)	26.90	$26.42	0.18	9,027,517	$26.96	$26.40	$26.72	$32.70	$20.71			136,656,500	7.19%	$0.96		
stocknod	vod	+0.6737%	26.90 usd	26.42	+0.1800	9,019,609	26.96	26.40	26.72	32.70	20.64	5,114,388,093						
stockpickr	vod	0.67%	$26.90 0.18 | 0.67%	26.42	0.18	9.03m	26.96	26.40	26.72	32.70	20.71							
stocksmart	vod	.0 %	$26.465	26.1	0	1,747,435	26.94	26.455										
stocktwits	vod	0.71%	26.91		+0.19													
streetinsider-com	vod	0.67%	26.90	$26.42	+0.18	8,986,009	$26.96	$26.40	$26.72	$32.70	$20.64						$0.00	
thecramerreport	vod		26.90	26.41	+0.18	9025017	26.96	26.40										
thestree	vod	0.67%	$26.9	26.42	0.18	8991685	26.96	26.4	26.72	-32.7	20.71	5.114388093e9		1.36861025369e11				
tickerspy	vod	0.67%	$26.90	26.42	+0.18	8,991,685	26.96	26.40	26.72	32.70	20.71		7.2	137.8b	5.26%	$0.96		
tmx-quotemedia	vod	0.67%	26.900	26.420	0.180	8,914,044	26.960	26.400	26.720	32.700	20.710	5,114,388,093	11.00	137,577,039,702	7.185	0.960 usd	2.42	
updown	vod	0.67%	$26.90	$26.42	$0.18	8,812,703	$26.96	$26.40	$26.72	$32.70	$20.71	5128.66b	17.58	$136.65b			1.52	
wallstreetsurvivor	vod	0.67%	26.90	26.42	0.18	8,983,777	26.96	26.40		32.70	20.71		11.00	$137b	7.20%	1.30 -	2.42	
yahoo-finance	vod	0.67%	26.90	26.41	0.18	8,993,917	26.96	26.40	26.72	29.75	20.71		11.07	140.19b	7.20%	1.92	2.43	
ycharts-com	vod	+0.71%	26.91		+0.19					32.70	20.64			141.66b	7.15%			
zacks	vod	(0.67%)	26.90		0.18	vol.  9,025,817	26.96	26.40		32.70	20.64			137.00 b	7.18	1.92		
advfn	wcrx	0.83	24.33	24.1	0.2	1330531	24.34	24.0										
barchart	wcrx	+0.83%	24.33	24.10	+0.20	1,294,103	24.34	24.00	24.13	25.92	15.58		6.38	$6.17 b			+0.65	
barrons	wcrx	0.83%	24.33	24.10	+0.20	1.276m	24.34	24.00				253.85 million		$6.06 billion	wcrx has not issued dividends in more than 1 year.			
bloomberg	wcrx	0.829%	24.330	24.100	0.200	1,330,531	24.340	24.000		25.92	15.19	253.873mil	29.671	6,176.724mil	34.965	8.500 special cash	0.820	
boston-com	wcrx	+0.8288%	24.33 usd	24.10	+0.2000	1,329,631	24.34	24.00	24.13	30.57	19.01	251,315,000						
bostonmerchant	wcrx	+0.8288%	24.33 usd	24.10	+0.2000	1,329,631	24.34	24.00	24.13	30.57	19.01	251,315,000						
business-insider	wcrx	+0.8288%	24.33 usd	24.10	+0.2000	1,329,631	24.34	24.00	24.13	30.57	19.01	251,315,000						
chron	wcrx	+0.8288%	24.33 usd	24.10	+0.2000	1,276,581	24.34	24.00	24.13	30.57	19.01	251,315,000						
cio-com	wcrx	+0.83%	24.33 usd	24.10	+0.2000	1,276,581	24.34	24.00	24.13	30.57	19.01	251,315,000		6b				
cnn-money	wcrx	+0.83%	24.33	24.10	+0.20	1,277,681	24.34	24.00	24.13					$6.1b				
easystockalterts	wcrx	0.83%	24.33	24.10	+0.20	1276581	24.34	24.00	24.13	30.57	19.01						0.00	
eresearch-fidelity-com	wcrx	0.83%	24.3300	24.1000	0.2000	1,277,481	24.3400	24.0000	24.1300	30.5700	19.0100	253,873,000	37.12	$6.13b				
finance-abc7-com	wcrx	+0.8288%	24.33 usd	24.10	+0.2000	1,276,581	24.34	24.00	24.13	30.57	19.01	251,315,000						
finance-abc7chicago-com	wcrx	+0.8288%	24.33 usd	24.10	+0.2000	1,276,581	24.34	24.00	24.13	30.57	19.01	251,315,000						
financial-content	wcrx	+0.8288%	24.33 usd	24.10	+0.2000	1,276,581	24.34	24.00	24.13	30.57	19.01	251,315,000						
finapps-forbes-com	wcrx	0.8%	$24.33	24.10	0.20	1,277,481	24.34	24.00	24.13	30.57	19.01	254 mil	37.4	6 bil	0.0	0.00	0.65	
finviz	wcrx	0.83%	24.33			1,277,481			24.13	-6.13%	60.20%	253.87m	37.12	6.13b			0.65	
fool	wcrx	+0.70%	$24.30	$24.10	0.17	1,194,856	$24.34	$24.00	$24.13	$30.57	$19.01		36.70	$6.17b				
foxbusiness	wcrx		$24.33		+0.20	1,334,824			$24.13									
google-finance	wcrx	(0.83%)	24.33	24.10	+0.20	1.28m	24.34	24.00		30.57	19.01	253.87m	37.63	6.18b	null	null	0.65	
howthemarketworks	wcrx	0.829%	24.33	24.1	0.2	1,287,181	24.34	24	24.13									
hpcwire	wcrx	+0.8288%	24.33 usd	24.10	+0.2000	1,329,631	24.34	24.00	24.13	30.57	19.01	251,315,000						
insidestocks	wcrx	+0.83%	24.33	24.10	+0.20	1243776	24.34	24.00					price earnings ratio: 6.59					
investopedia	wcrx	+0.83 %	$24.33	24.10	+0.20				24.13									
investorguide	wcrx	+0.83%	24.33	24.12	+0.20		24.34	24.00		30.57	19.01		37.76	6.177b			0.639	
marketintellisearch	wcrx	0.37 %	$24.22	$24.10	0.09	1260.40k	$24.34	$24.00	$24.13			253.87m	37.12	6.13b	0.0 %		0.65	
marketwatch	wcrx	+0.83%	$24.33	open: 24.10	+0.20	99,970	$24.34	$24.00	$24.13	$30.57	$19.01		37.34	$6.06b			0.65	
minyanville	wcrx	+0.8288%	24.33 usd	24.10	+0.2000	1,276,581	24.34	24.00	24.13	30.57	19.01	251,315,000						
msn-money	wcrx	+0.83%	24.33	24.10	+0.20	1.28 mil	24.34	24.00	24.13	30.57	19.01	253.87 mil	38.02	6.13 bil			0.65	
nasdaq-com	wcrx	0.83%	$ 24.33	$ 24.10	0.20	1,277,481	$ 24.34	$ 24	$ 24.13	$ 30.57	$ 19.01	253,873,000	37.43	$ 6,176,730,090			$ 0.65	
optimum	wcrx	+0.83%	24.33 ( 4:00 pm edt)	24.10	+0.20	1,276,581	24.34	24.00	24.13	30.57	19.01	251.31m		6.1b				
paidcontent	wcrx	+0.8288%	24.33 usd	24.10	+0.2000	1,276,581	24.34	24.00	24.13	30.57	19.01	251,315,000						
pc-quote	wcrx	0.83%	24.33	24.1	0.20	1,334,824	24.34	24.0	24.13	30.57	19.01	251,786,091	37.70312	6,125,956,000		8.5		
personal-wealth-biz	wcrx	+0.83%	24.33	24.12		1,334,824	24.34	24.01	24.13	30.57	19.01		37.76		35.23	8.50	0.639	
predictwallstreet	wcrx	+0.83%	24.33		+0.20	1,277,481												
raymond-james	wcrx	0.83	24.33	24.10	0.20	1,277,481	24.34	24.00	24.33	25.92	15.18		37.43				0.65	
renewable-energy-world	wcrx	+0.8288%	24.33 usd	24.10	+0.2000	1,276,581	24.34	24.00	24.13	30.57	19.01	251,315,000						
screamingmedia	wcrx	+0.83%	$	open: 24.10	+0.20	57,420	$24.34	$24.00	$24.13	$30.57	$19.01		37.34	$6.06b			0.65	
scroli	wcrx	%	wcrx			0												
simple-stock-quotes	wcrx	+0.83%	last trade: 24.33		change: 0.200								p/e ratio: 37.76					
smartmoney	wcrx	(0.83%)	24.33	$24.10	0.20	1,330,531	$24.34	$24.00	$24.13	$30.57	$19.01			6,125,900	0.00%	$8.50		
stocknod	wcrx	+0.8288%	24.33 usd	24.10	+0.2000	1,329,631	24.34	24.00	24.13	30.57	19.01	251,315,000						
stockpickr	wcrx	0.83%	$24.33 0.20 | 0.83%	24.10	0.20	1.33m	24.34	24.00	24.13	30.57	19.01							
stocksmart	wcrx	.0 %	$23.34	22.32	0	219,364	24.25	23.28										
stocktwits	wcrx	0.83%	24.33		+0.20													
streetinsider-com	wcrx	0.83%	24.33	$24.10	+0.20	1,276,581	$24.34	$24.00	$24.13	$30.57	$19.01						$0.00	
thecramerreport	wcrx		24.33	24.12	+0.20	1292581	24.34	24.01										
thestree	wcrx	0.83%	$24.33	24.1	0.2	1277481	24.34	24.0	24.13	-30.57	19.01	2.53872732e8		6.059942113e9				
tickerspy	wcrx	0.83%	$24.33	24.10	+0.20	1,277,481	24.34	24.00	24.13	30.57	19.01		37.7	6.1b	0.00%	$8.50		
tmx-quotemedia	wcrx	0.83%	24.330	24.100	0.200	1,319,841	24.340	24.000	24.130	30.570	19.010	253,872,732	37.10	6,176,723,570			0.65	
updown	wcrx	0.83%	$24.33	$24.10	$0.20	1,275,729	$24.34	$24.00	$24.13	$30.57	$19.01	253.87b	36.97	$6.12b			0.65	
wallstreetsurvivor	wcrx	0.83%	24.33	24.10	0.20	1,276,581	24.34	24.00		30.57	19.01		37.10	$6b		8.50 -	0.67	
yahoo-finance	wcrx	0.83%	24.33	24.12	0.20	1,277,481	24.34	24.00	24.13	30.57	19.01		38.08	6.18b			0.64	
ycharts-com	wcrx	+0.83%	24.33		+0.20					30.57	19.01		38.02	6.17b	0.00%		0.64	
zacks	wcrx	(0.83%)	24.33		0.20	vol.  1,288,081	24.34	24.00		30.57	19.01		6.45	6.13 b	0.00	0.00	3.74	
advfn	tgh	4.23	32.04	30.81	1.3	152955	32.09	30.81										
barchart	tgh	+4.23%	32.04	30.81	+1.30	152,955	32.09	30.81	30.74	37.52	22.51		11.27	$1.56 b	4.09%	$1.24	+2.69	
barrons	tgh	4.23%	32.04	30.81	+1.30	151,494	32.09	30.81				49.31 million		$1.48 billion	3.87%	$0.31		
bloomberg	tgh	4.229%	32.040	30.810	1.300	152,955	32.090	30.810		37.87	23.05	48.318mil	11.779	1,548.111mil	3.499	0.310 regular cash	2.720	
boston-com	tgh	+4.229%	32.04 usd	30.81	+1.300	152,955	32.09	30.81	30.74	37.87	23.05	48,318,058						
bostonmerchant	tgh	+4.229%	32.04 usd	30.81	+1.300	152,955	32.09	30.81	30.74	37.87	23.05	48,318,058						
business-insider	tgh	+4.229%	32.04 usd	30.81	+1.300	152,955	32.09	30.81	30.74	37.87	23.05	48,318,058						
chron	tgh	+4.229%	32.04 usd	30.81	+1.300	152,955	32.09	30.81	30.74	37.87	23.05	48,318,058						
cio-com	tgh	+4.23%	32.04 usd	30.81	+1.300	152,955	32.09	30.81	30.74	37.87	23.05	48,318,058		2b	4.3	1.24		
cnn-money	tgh	+4.23%	32.04	30.89	+1.30	146,794	32.09	30.81	30.74					$1.5b	3.50%			
easystockalterts	tgh	4.22%	32.04	30.81	+1.30	152955	32.09	30.81	30.74	37.87	23.05						0.00	
eresearch-fidelity-com	tgh	4.23%	32.0400	30.8100	1.3000	152,955	32.0900	30.8100	30.7400	37.8700	23.0500	48,318,000	11.43	$1.49b	4.03%	$0.310000		
finance-abc7-com	tgh	+4.229%	32.04 usd	30.81	+1.300	152,955	32.09	30.81	30.74	37.87	23.05	48,318,058						
finance-abc7chicago-com	tgh	+4.229%	32.04 usd	30.81	+1.300	152,955	32.09	30.81	30.74	37.87	23.05	48,318,058						
financial-content	tgh	+4.229%	32.04 usd	30.81	+1.300	152,955	32.09	30.81	30.74	37.87	23.05	48,318,058						
finapps-forbes-com	tgh	4.2%	$32.04	30.81	1.30	152,955	32.09	30.81	30.74	37.87	23.05	48 mil	11.9	2 bil	3.9	1.24	2.69	
finviz	tgh	4.23%	32.04			152,955			30.74	-14.61%	44.13%	48.32m	11.47	1.49b		1.24	2.68	
fool	tgh	+4.23%	$32.04	$30.81	1.30	152,955	$32.09	$30.81	$30.74	$37.87	$23.05		11.30	$1.57b	5.50%	1.24		
foxbusiness	tgh		$32.04		+1.30	153,402			$30.74									
google-finance	tgh	(4.23%)	32.04	30.81	+1.30	152,955.00	32.09	30.81		37.87	23.05	48.32m	11.94	1.55b	3.87	0.31	2.68	
howthemarketworks	tgh	4.229%	32.04	30.81	1.3	151,494	32.09	30.81	30.74									
hpcwire	tgh	+4.229%	32.04 usd	30.81	+1.300	152,955	32.09	30.81	30.74	37.87	23.05	48,318,058						
insidestocks	tgh	+4.23%	32.04	30.81	+1.30	151494	32.09	30.81					price earnings ratio: 11.96					
investopedia	tgh	+4.23 %	$32.04	30.81	+1.30				30.74									
investorguide	tgh	+4.23%	32.04	30.81	+1.30		32.09	30.81		37.87	21.88		11.47	1.566b			2.679	
marketintellisearch	tgh	4.23 %	$32.04	$30.81	1.30	161.70k	$32.09	$30.81	$30.74			48.32m	11.47	1.49b	4.03 %		2.68	
marketwatch	tgh	+4.23%	$32.04	open: 30.81	+1.30	6,161	$32.09	$30.81	$30.74	$37.87	$23.34		12.02	$1.48b	3.87%	0.31	2.67	
minyanville	tgh	+4.229%	32.04 usd	30.81	+1.300	152,955	32.09	30.81	30.74	37.87	23.05	48,318,058						
msn-money	tgh	+4.23%	32.04	30.81	+1.30	152,955	32.09	30.81	30.74	37.87	23.05	48.32 mil	12.23	1.49 bil	4.03%	1.24	2.68	
nasdaq-com	tgh	4.23%	$ 32.04		1.30	152,955	$ 32.09	$ 30.81	$ 30.74	$ 37.87	$ 23.05	48,683,000	11.91	$ 1,559,803,320	4.03 %	$1.240000	$ 2.69	
optimum	tgh	+4.23%	32.04 ( 4:15 pm edt)	30.81	+1.30	152,955	32.09	30.81	30.74	37.87	23.05	48.32m		1.5b	3.87	1.24		
paidcontent	tgh	+4.229%	32.04 usd	30.81	+1.300	152,955	32.09	30.81	30.74	37.87	23.05	48,318,058						
pc-quote	tgh	4.23%	32.04	30.81	1.30	152,955	32.09	30.81	30.74	37.87	23.05	46,899,610	11.73282	1,502,664,000		0.31		
personal-wealth-biz	tgh	+4.23%	32.04	30.81		153,402	32.09	30.81	30.74	37.87	21.88		11.47		3.64	1.12	2.679	
predictwallstreet	tgh	+4.23%	32.04		+1.30	152,955												
raymond-james	tgh	4.23	32.04	30.81	1.30	152,955	32.09	30.81	32.04	37.87	23.05		11.65				2.75	
renewable-energy-world	tgh	+4.229%	32.04 usd	30.81	+1.300	152,955	32.09	30.81	30.74	37.87	23.05	48,318,058						
screamingmedia	tgh	+4.23%	$	open: 30.81	+1.30	6,161	$32.09	$30.81	$30.74	$37.87	$23.34		12.02	$1.48b	3.87%	0.31	2.67	
scroli	tgh	%	tgh			0												
simple-stock-quotes	tgh	+4.23%	last trade: 32.04		change: 1.300								p/e ratio: 11.47					
smartmoney	tgh	(4.23%)	32.04	$30.81	1.30	152,955	$32.09	$30.81	$30.74	$37.87	$23.05			1,502,100	4.03%	$0.31		
stocknod	tgh	+4.229%	32.04 usd	30.81	+1.300	152,955	32.09	30.81	30.74	37.87	23.05	48,318,058						
stockpickr	tgh	4.23%	$32.04 1.30 | 4.23%	30.89	1.30	152.96k	32.09	30.81	30.74	37.87	23.05							
stocksmart	tgh	.0 %	$30.95	28.74	0	3,664	32.3	30.95										
stocktwits	tgh	4.13%	32.01		+1.27													
streetinsider-com	tgh	4.23%	32.04	$30.81	+1.30	152,955	$32.09	$30.81	$30.74	$37.87	$23.05						$0.00	
thecramerreport	tgh		32.04	30.81	+1.30	152955	32.09	30.81										
thestree	tgh	4.23%	$32.04	30.89	1.3	152955	32.09	30.81	30.74	-37.87	23.05	4.8865154e7		1.481591469e9				
tickerspy	tgh	4.23%	$32.04	30.81	+1.30	152,955	32.09	30.81	30.74	37.87	23.05		11.7	1.5b	4.03%	$0.31		
tmx-quotemedia	tgh	4.23%	32.040	30.810	1.300	153,402	32.090	30.810	30.740	37.870	23.050	48,865,154	11.50	1,565,639,534	4.034	0.310 usd	2.68	
updown	tgh	4.23%	$32.04	$30.81	$1.30	146,794	$32.09	$30.81	$30.74	$37.87	$23.05	48.86b	11.16	$1.50b			2.75	
wallstreetsurvivor	tgh	4.23%	32.04	30.81	1.30	151,494	32.09	30.81		37.87	23.05		11.50	$2b	4.00%	0.99 -	2.43	
yahoo-finance	tgh	4.23%	32.04	30.81	1.30	152,955	32.09	30.81	30.74	37.87	23.05		11.96	1.57b	4.10%	1.24	2.68	
ycharts-com	tgh	+5.57%	32.01		+1.69					37.87	23.05		11.90	1.56b	3.98%		2.69	
zacks	tgh	(4.23%)	32.04		1.30	vol.  152,955	32.09	30.81		37.87	23.05		11.43	1.50 b	4.03	1.24	2.69	
advfn	tgi	1.31	100.88	99.94	1.3	240172	100.99	99.84										
barchart	tgi	+1.31%	100.88	99.99	+1.30	240,172	100.99	99.84	99.58	100.99	63.57		14.74	$2.44 b	0.16%	$0.16	+6.06	
barrons	tgi	1.31%	100.88	99.94	+1.30	237,737	100.99	99.84				23.74 million		$2.42 billion	0.16%	$0.04		
bloomberg	tgi	1.305%	100.880	99.940	1.300	240,172	100.990	99.840		100.99	63.69	24.518mil	14.432	2,473.361mil	0.159	0.040 regular cash	6.990	
boston-com	tgi	+1.305%	100.88 usd	99.94	+1.300	240,172	100.99	99.84	99.58	100.93	63.69	24,518,500						
bostonmerchant	tgi	+1.305%	100.88 usd	99.94	+1.300	240,172	100.99	99.84	99.58	100.93	63.69	24,518,500						
business-insider	tgi	+1.305%	100.88 usd	99.94	+1.300	240,172	100.99	99.84	99.58	100.93	63.69	24,518,500						
chron	tgi	+1.305%	100.88 usd	99.94	+1.300	237,737	100.99	99.84	99.58	100.93	63.69	24,518,500						
cio-com	tgi	+1.31%	100.88 usd	99.94	+1.300	237,737	100.99	99.84	99.58	100.93	63.69	24,518,500	15.71	2b	0.2	0.16		
cnn-money	tgi	+1.31%today&rsquo;s change	100.88data as of 4:04pm et	99.94	+1.30	237,737	100.99	99.84	99.58				15.7	$2.5b	0.16%			
easystockalterts	tgi	1.30%	100.88	99.94	+1.30	237737	100.99	99.84	99.58	100.93	63.69		15.71				6.42	
eresearch-fidelity-com	tgi	1.31%	100.8800	99.9400	1.3000	237,737	100.9900	99.8400	99.5800	100.9300	63.6900	24,519,000	16.14	$2.44b	0.16%	$0.040000		
finance-abc7-com	tgi	+1.305%	100.88 usd	99.94	+1.300	237,737	100.99	99.84	99.58	100.93	63.69	24,518,500						
finance-abc7chicago-com	tgi	+1.305%	100.88 usd	99.94	+1.300	237,737	100.99	99.84	99.58	100.93	63.69	24,518,500						
financial-content	tgi	+1.305%	100.88 usd	99.94	+1.300	237,737	100.99	99.84	99.58	100.93	63.69	24,518,500						
finapps-forbes-com	tgi	1.3%	$100.88	99.94	1.30	237,737	100.99	99.84	99.58	100.93	63.69	25 mil	16.6	2 bil	0.2	0.16	6.06	
finviz	tgi	1.31%	100.88			237,737			99.58	-0.01%	58.71%	24.52m	16.19	2.44b		0.32	6.15	
fool	tgi	+1.31%	$100.88	$99.94	1.30	237,737	$100.99	$99.84	$99.58	$100.93	$63.69		15.60	$2.47b	0.30%	0.16		
foxbusiness	tgi		$100.88		+1.30	240,172			$99.58									
google-finance	tgi	(1.31%)	100.88	99.94	+1.30	237,737.00	100.99	99.84		100.99	63.69	980,714.00	0.66	98.93m	0.32	0.08	153.84	
howthemarketworks	tgi	1.305%	100.88	99.94	1.3	237,737	100.99	99.84	99.58									
hpcwire	tgi	+1.305%	100.88 usd	99.94	+1.300	240,172	100.99	99.84	99.58	100.93	63.69	24,518,500						
insidestocks	tgi	+1.31%	100.88	99.99	+1.30	237737	100.99	99.84					price earnings ratio: 14.49					
investopedia	tgi	+1.31 %	$100.88	99.94	+1.30				99.58									
investorguide	tgi	+1.31%	100.88	99.94	+1.30		100.99	99.84		100.93	63.69		15.77	2.447b			6.314	
marketintellisearch	tgi	1.31 %	$100.88	$99.94	1.30	223.00k	$100.99	$99.84	$99.58			24.52m	16.19	2.44b	0.32 %		6.15	
marketwatch	tgi	+1.31%	$100.88	open: 99.94	+1.30	2,535	$100.99	$99.84	$99.58	$100.99	$63.69		16.97	$2.42b	0.16%	0.04	5.95	
minyanville	tgi	+1.305%	100.88 usd	99.94	+1.300	237,737	100.99	99.84	99.58	100.93	63.69	24,518,500						
msn-money	tgi	+1.31%	100.88	99.94	+1.30	237,737	100.99	99.84	99.58	100.93	63.69	24.52 mil	15.71	2.44 bil	0.32%	0.32	6.05	
nasdaq-com	tgi	1.31%	$ 100.88		1.30	237,737	$ 100.99	$ 99.84	$ 99.58	$ 100.93	$ 63.69	24,519,000	16.65	$ 2,473,476,720	0.16 %	$0.160000	$ 6.06	
optimum	tgi	+1.31%	100.88 ( 4:04 pm edt)	99.94	+1.30	237,737	100.99	99.84	99.58	100.93	63.69	24.52m	15.7	2.5b	0.16	0.16	6.42	
paidcontent	tgi	+1.305%	100.88 usd	99.94	+1.300	237,737	100.99	99.84	99.58	100.93	63.69	24,518,500						
pc-quote	tgi	1.31%	100.88	99.94	1.30	240,172	100.99	99.84	99.58	100.93	63.69	24,203,033	15.5109	2,441,602,000		0.04		
personal-wealth-biz	tgi	+1.31%	100.88	99.94		240,172	100.99	99.84	99.58	100.93	63.69		15.77		0.16	0.16	6.314	
predictwallstreet	tgi	+1.31%	100.88		+1.30	237,737												
raymond-james	tgi	1.31	100.88	99.94	1.30	237,737	100.99	99.84	100.88	100.93	63.69		14.90				6.77	
renewable-energy-world	tgi	+1.305%	100.88 usd	99.94	+1.300	237,737	100.99	99.84	99.58	100.93	63.69	24,518,500						
screamingmedia	tgi	+1.31%	$	open: 99.94	+1.30	2,535	$100.99	$99.84	$99.58	$100.99	$63.69		16.97	$2.42b	0.16%	0.04	5.95	
scroli	tgi	%	tgi			0												
simple-stock-quotes	tgi	+1.31%	last trade: 100.88		change: 1.300								p/e ratio: 15.77					
smartmoney	tgi	(1.31%)	100.88	$99.94	1.30	240,172	$100.99	$99.84	$99.58	$100.93	$63.69			2,441,600	0.16%	$0.04		
stocknod	tgi	+1.305%	100.88 usd	99.94	+1.300	240,172	100.99	99.84	99.58	100.93	63.69	24,518,500						
stockpickr	tgi	1.31%	$100.88 1.30 | 1.31%	99.90	1.30	237.74k	100.99	99.84	99.58	100.93	63.69							
stocksmart	tgi	.0 %	$91.22	89.63	0	27,408	93.83	91.02										
stocktwits	tgi	1.27%	100.85		+1.27													
streetinsider-com	tgi	1.31%	100.88	$99.94	+1.30	237,737	$100.99	$99.84	$99.58	$100.93	$63.69		15.71				$6.42	
thecramerreport	tgi		100.88	99.94	+1.30	237737	100.99	99.84										
thestree	tgi	1.31%	$100.88	99.9	1.3	237737	100.99	99.84	99.58	-100.93	63.69	2.451785e7		2.420711505e9				
tickerspy	tgi	1.31%	$100.88	99.94	+1.30	237,737	100.99	99.84	99.58	100.93	63.69		15.5	2.4b	0.16%	$0.04		
tmx-quotemedia	tgi	1.31%	100.880	99.940	1.300	240,172	100.990	99.840	99.580	2,523.250	89.920	24,517,850	15.80	2,473,360,708	0.161	0.040 usd	6.31	
updown	tgi	1.31%	$100.88	$99.94	$1.30	237,566	$100.99	$99.84	$99.58	$100.93	$63.69	24.51b	14.95	$2.44b			6.66	
wallstreetsurvivor	tgi	1.31%	100.88	99.94	1.30	237,737	100.99	99.84		100.93	63.69		15.80	$2b	0.20%	0.16 -	6.31	
yahoo-finance	tgi	1.31%	100.88	99.94	1.30	237,737	100.99	99.84	99.58	100.99	63.69		15.98	2.45b	0.20%	0.16	6.31	
ycharts-com	tgi	+2.15%	100.85		+2.12					100.93	63.69		15.98	2.44b	0.20%		6.31	
zacks	tgi	(1.31%)	100.88		1.30	vol.  237,737	100.99	99.84		100.99	63.69		14.86	2.44 b	0.16	0.16	6.7	
advfn	expe	1.90	29.54	28.96	0.55	2252136	29.63	28.89										
barchart	expe	+1.90%	29.54	28.96	+0.55	2,120,608	29.63	28.89	28.99	29.63	18.09		18.56	$8.10 b	0.98%	$0.28	+1.46	
barrons	expe	1.90%	29.54	28.96	+0.55	2.238m	29.63	28.89				288.03 million		$7.82 billion	0.95%	$0.07		
bloomberg	expe	1.897%	29.540	28.960	0.550	2,252,136	29.630	28.890		29.85	18.30	247.777mil	20.095	8,075.563mil	0.947	0.070 regular cash	1.470	
boston-com	expe	+1.897%	29.54 usd	28.96	+0.5500	2,248,643	29.63	28.89	28.99	29.85	18.30	247,777,243						
bostonmerchant	expe	+1.897%	29.54 usd	28.96	+0.5500	2,248,643	29.63	28.89	28.99	29.85	18.30	247,777,243						
business-insider	expe	+1.897%	29.54 usd	28.96	+0.5500	2,248,643	29.63	28.89	28.99	29.85	18.30	247,777,243						
chron	expe	+1.897%	29.54 usd	28.96	+0.5500	2,247,843	29.63	28.89	28.99	29.85	18.30	247,777,243						
cio-com	expe	+1.90%	29.54 usd	28.96	+0.5500	2,247,843	29.63	28.89	28.99	29.85	18.30	247,777,243	20.23	7b	1	0.28		
cnn-money	expe	+1.90%today&rsquo;s change	29.54data as of 4:00pm et	28.96	+0.55	2,238,479	29.63	28.89	28.99				20.2	$7.3b	0.95%			
easystockalterts	expe	1.86%	29.53	28.96	+0.54	2138880	29.63	28.89	28.99	29.85	18.30		20.23				1.46	
eresearch-fidelity-com	expe	1.90%	29.5400	28.9600	0.5500	2,251,336	29.6300	28.8900	28.9900	29.8500	18.3000	273,377,000	19.86	$7.93b	0.97%	$0.070000		
finance-abc7-com	expe	+1.897%	29.54 usd	28.96	+0.5500	2,247,843	29.63	28.89	28.99	29.85	18.30	247,777,243						
finance-abc7chicago-com	expe	+1.897%	29.54 usd	28.96	+0.5500	2,247,843	29.63	28.89	28.99	29.85	18.30	247,777,243						
financial-content	expe	+1.897%	29.54 usd	28.96	+0.5500	2,247,843	29.63	28.89	28.99	29.85	18.30	247,777,243						
finapps-forbes-com	expe	1.9%	$29.54	28.96	0.55	2,251,336	29.63	28.89	28.99	29.85	18.30	248 mil	20.2	7 bil	0.9	0.28	1.46	
finviz	expe	1.90%	29.54			2,250,036			28.99	-0.20%	63.29%	273.38m	19.99	7.93b		0.28	1.45	
fool	expe	+1.90%	$29.54	$28.96	0.55	2,251,336	$29.63	$28.89	$28.99	$29.85	$18.30		19.60	$8.08b		0.28		
foxbusiness	expe		$29.54		+0.55	2,268,000			$28.99									
google-finance	expe	(1.90%)	29.54	28.96	+0.55	2.25m	29.63	28.89		29.85	18.30	273.38m	20.35	8.08b	0.95	0.07	1.45	
howthemarketworks	expe	1.897%	29.54	28.96	0.55	2,247,843	29.63	28.89	28.99									
hpcwire	expe	+1.897%	29.54 usd	28.96	+0.5500	2,247,843	29.63	28.89	28.99	29.85	18.30	247,777,243						
insidestocks	expe	+1.90%	29.54	28.96	+0.55	2016100	29.63	28.89					price earnings ratio: 17.69					
investopedia	expe	+2.04 %	$29.58	28.96	+0.59				28.99									
investorguide	expe	+1.90%	29.54	28.89	+0.55		29.63	28.89		29.85	18.30		19.86	8.075b			1.46	
marketintellisearch	expe	1.9 %	$29.54	$28.96	0.55	2217.70k	$29.63	$28.89	$28.99			273.38m	19.99	7.93b	0.97 %		1.45	
marketwatch	expe	+1.90%	$29.54	open: 28.96	+0.55	32,388	$29.63	$28.89	$28.99	$29.85	$18.35		19.84	$7.82b	0.95%	0.07	1.49	
minyanville	expe	+1.897%	29.54 usd	28.96	+0.5500	2,247,843	29.63	28.89	28.99	29.85	18.30	247,777,243						
msn-money	expe	+1.90%	29.54	28.96	+0.55	2.25 mil	29.63	28.89	28.99	29.85	18.30	273.38 mil	20.37	7.93 bil	0.97%	0.28	1.45	
nasdaq-com	expe	1.9%	$ 29.54	$ 28.96	0.55	2,251,336	$ 29.63	$ 28.89	$ 28.99	$ 29.85	$ 18.30	247,777,000	20.23	$ 7,319,332,580	0.97 %	$0.280000	$ 1.46	
optimum	expe	+1.86%	29.53 ( 4:00 pm edt)	28.96	+0.54	2,230,043	29.63	28.89	28.99	29.85	18.30	247.78m	20.2	7.3b	0.95	0.28	1.46	
paidcontent	expe	+1.897%	29.54 usd	28.96	+0.5500	2,247,843	29.63	28.89	28.99	29.85	18.30	247,777,243						
pc-quote	expe	1.90%	29.54	28.96	0.55	2,268,100	29.63	28.89	28.99	29.85	18.30	243,147,979	19.9931	7,182,591,000		0.07		
personal-wealth-biz	expe	+1.90%	29.54	28.89		2,266,700	29.63	28.93	28.99	29.85	18.30		19.86		0.97	0.28	1.46	
predictwallstreet	expe	+1.90%	29.54		+0.55	2,251,336												
raymond-james	expe	1.90	29.54	28.96	0.55	2,251,336	29.63	28.89	29.54	29.85	18.30		19.96				1.48	
renewable-energy-world	expe	+1.897%	29.54 usd	28.96	+0.5500	2,247,843	29.63	28.89	28.99	29.85	18.30	247,777,243						
screamingmedia	expe	+1.90%	$	open: 28.96	+0.55	31,588	$29.63	$28.89	$28.99	$29.85	$18.35		19.84	$7.82b	0.95%	0.07	1.49	
scroli	expe	1.90%	expe 29.54	28.96	0.55	1,831,060	29.63	28.89	28.99	29.85	18.30		20.35				1.45	
simple-stock-quotes	expe	+1.90%	last trade: 29.54		change: 0.550								p/e ratio: 19.86					
smartmoney	expe	(1.90%)	29.54	$28.96	0.55	2,252,136	$29.63	$28.89	$28.99	$29.85	$18.30			7,183,100	0.97%	$0.07		
stocknod	expe	+1.897%	29.54 usd	28.96	+0.5500	2,248,643	29.63	28.89	28.99	29.85	18.30	247,777,243						
stockpickr	expe	1.90%	$29.54 0.55 | 1.90%	28.96	0.55	2.25m	29.63	28.89	28.99	29.85	18.30							
stocksmart	expe	.0 %	$27.79	25.31	0	914,408	28.3	27.44										
stocktwits	expe	1.90%	29.54		+0.55													
streetinsider-com	expe	1.90%	29.54	$28.96	+0.55	2,247,843	$29.63	$28.89	$28.99	$29.85	$18.30		20.23				$1.46	
thecramerreport	expe		29.54	28.89	+0.55	2250036	29.63	28.93										
thestree	expe	1.9%	$29.54	28.96	0.55	2251336	29.63	28.89	28.99	-29.85	18.3	2.73377241e8		7.083951377e9				
tickerspy	expe	1.90%	$29.54	28.96	+0.55	2,251,336	29.63	28.89	28.99	29.85	18.30		20.0	7.9b	0.97%	$0.07		
tmx-quotemedia	expe	1.90%	29.540	28.960	0.550	2,244,088	29.630	28.890	28.990	29.850	18.300	273,377,241	19.90	8,075,563,699	0.966	0.070 usd	1.46	
updown	expe	1.90%	$29.54	$28.96	$0.55	2,238,479	$29.63	$28.89	$28.99	$29.85	$18.30	273.37b	19.51	$7.92b			1.49	
wallstreetsurvivor	expe	1.90%	29.54	28.96	0.55	2,247,843	29.63	28.89		29.85	18.30		19.90	$7b	1.00%	0.28 -	1.46	
yahoo-finance	expe	1.90%	29.54	28.89	0.55	2,250,036	29.63	28.89	28.99	29.85	18.30		20.23	8.08b	1.00%	0.28	1.46	
ycharts-com	expe	+1.90%	29.54		+0.55					29.85	18.30		20.37	8.10b	0.98%		1.45	
zacks	expe	(1.90%)	29.54		0.55	vol.  2,251,336	29.63	28.89		29.85	18.30		18.83	7.92 b	0.97	0.28	1.54	
advfn	dis	1.74	39.72	39.15	0.68	9201326	39.86	39.03										
barchart	dis	+1.74%	39.72	39.15	+0.68	7,872,189	39.86	39.03	39.04	44.34	30.39		16.75	$75.43 b	1.04%	$0.40	+2.27	
barrons	dis	1.74%	39.72	39.15	+0.68	9.201m	39.86	39.03				1.95 billion		$72.49 billion	1.01%	$0.4		
bloomberg	dis	1.742%	39.720	39.150	0.680	9,201,226	39.860	39.030		44.34	30.72	1,890.154mil	17.358	75,180.870mil	1.006	0.400 regular cash	2.290	
boston-com	dis	+1.819%	39.75 usd	39.15	+0.7100	9,201,326	39.86	39.03	39.04	44.34	30.72	1,890,153,714						
bostonmerchant	dis	+1.819%	39.75 usd	39.15	+0.7100	9,201,326	39.86	39.03	39.04	44.34	30.72	1,890,153,714						
business-insider	dis	+1.819%	39.75 usd	39.15	+0.7100	9,201,326	39.86	39.03	39.04	44.34	30.72	1,890,153,714						
chron	dis	+1.819%	39.75 usd	39.15	+0.7100	9,201,326	39.86	39.03	39.04	44.34	30.72	1,890,153,714						
cio-com	dis	+1.82%	39.75 usd	39.15	+0.7100	9,201,326	39.86	39.03	39.04	44.34	30.72	1,890,153,714	17.51	75b	1.1	0.4		
cnn-money	dis	+1.74%today&rsquo;s change	39.72data as of 4:00pm et	39.15	+0.68	9,201,326	39.86	39.03	39.04				17.5	$75.1b	1.01%			
easystockalterts	dis	1.74%	39.72	39.15	+0.68	8601225	39.86	39.03	39.04	44.34	30.72		17.50				2.27	
eresearch-fidelity-com	dis	1.74%	39.7200	39.1500	0.6800	9,201,326	39.8600	39.0300	39.0400	44.3400	30.7200	1,890,154,000	17.20	$73.79b	1.02%	$0.400000		
finance-abc7-com	dis	+1.819%	39.75 usd	39.15	+0.7100	9,201,326	39.86	39.03	39.04	44.34	30.72	1,890,153,714						
finance-abc7chicago-com	dis	+1.819%	39.75 usd	39.15	+0.7100	9,201,326	39.86	39.03	39.04	44.34	30.72	1,890,153,714						
financial-content	dis	+1.819%	39.75 usd	39.15	+0.7100	9,201,326	39.86	39.03	39.04	44.34	30.72	1,890,153,714						
finapps-forbes-com	dis	1.7%	$39.72	39.15	0.68	9,204,963	39.86	39.03	39.04	44.34	30.72	1.89 bil	17.5	75 bil	1.0	0.40	2.27	
finviz	dis	1.75%	39.72			8,608,261			39.04	-10.41%	30.73%	1.89b	17.20	73.79b		0.40	2.27	
fool	dis	+1.81%	$39.74	$39.15	0.70	8,110,858	$39.86	$39.03	$39.04	$44.34	$30.72		16.90	$75.12b	1.10%	0.40		
foxbusiness	dis		$39.72		+0.68	9,202,016			$39.04									
google-finance	dis	(1.74%)	39.72	39.15	+0.68	9.20m	39.86	39.03		44.34	30.72	1.89b	17.53	75.08b	1.01	0.40	2.27	
howthemarketworks	dis	1.819%	39.75	39.15	0.71	9,201,326	39.86	39.03	39.04									
hpcwire	dis	+1.819%	39.75 usd	39.15	+0.7100	9,201,326	39.86	39.03	39.04	44.34	30.72	1,890,153,714						
insidestocks	dis	+1.77%	39.73	39.15	+0.69	6837329	39.86	39.03					price earnings ratio: 17.35					
investopedia	dis	+1.77 %	$39.73	39.15	+0.69				39.04									
investorguide	dis	+1.74%	39.72	39.15	+0.68		39.86	39.03		44.34	30.72		17.28	75.077b			2.259	
marketintellisearch	dis	1.77 %	$39.73	$39.20	0.69	9100.60k	$39.86	$39.03	$39.04			1890.15m	17.20	73.79b	1.02 %		2.27	
marketwatch	dis	+1.74%	$39.61	open: 39.15	+0.68	62,590	$39.86	$39.03	$39.04	$44.34	$31.38		17.42	$72.49b	1.01%	0.40	2.28	
minyanville	dis	+1.819%	39.75 usd	39.15	+0.7100	9,201,326	39.86	39.03	39.04	44.34	30.72	1,890,153,714						
msn-money	dis	+1.74%	39.72	39.15	+0.68	9.2 mil	39.86	39.03	39.04	44.34	30.72	1.89 bil	17.58	73.79 bil	1.02%	0.40	2.27	
nasdaq-com	dis	1.75%	$ 39.725		0.685	8,287,034	$ 39.86	$ 39.03	$ 39.04	$ 44.34	$ 30.72	1,890,154,000	17.5	$ 75,086,367,650	1.02 %	$0.400000	$ 2.27	
optimum	dis	+1.78%	39.73 ( 3:55 pm edt)	39.15	+0.69	8,131,467	39.86	39.03	39.04	44.34	30.72	1.89b	17.5	75.1b	1.01	0.40	2.27	
paidcontent	dis	+1.819%	39.75 usd	39.15	+0.7100	9,201,326	39.86	39.03	39.04	44.34	30.72	1,890,153,714						
pc-quote	dis	1.74%	39.72	39.15	0.68	9,206,936	39.86	39.03	39.04	44.34	30.72	1,857,794,814	17.27434	73,791,610,000		0.4		
personal-wealth-biz	dis	+1.74%	39.72	39.15		9,203,159	39.86	39.08	39.04	44.34	30.72		17.28		1.02	0.40	2.259	
predictwallstreet	dis	+1.74%	39.72		+0.68	9,201,326												
raymond-james	dis	1.74	39.72	39.15	0.68	9,201,326	39.86	39.03	39.72	44.34	30.72		17.27				2.30	
renewable-energy-world	dis	+1.819%	39.75 usd	39.15	+0.7100	9,201,326	39.86	39.03	39.04	44.34	30.72	1,890,153,714						
screamingmedia	dis	+1.74%	$	open: 39.15	+0.68	62,590	$39.86	$39.03	$39.04	$44.34	$31.38		17.42	$72.49b	1.01%	0.40	2.28	
scroli	dis	1.82%	dis 39.75	39.15	0.71	7,895,778	39.86	39.03	39.04	44.34	30.72		17.54				2.27	
simple-stock-quotes	dis	+1.74%	last trade: 39.72		change: 0.680								p/e ratio: 17.28					
smartmoney	dis	(1.74%)	39.72	$39.15	0.68	9,201,326	$39.86	$39.03	$39.04	$44.34	$30.72			73,791,600	1.02%	$0.40		
stocknod	dis	+1.819%	39.75 usd	39.15	+0.7100	9,201,326	39.86	39.03	39.04	44.34	30.72	1,890,153,714						
stockpickr	dis	1.74%	$39.72 0.68 | 1.74%	39.15	0.68	9.20m	39.86	39.03	39.04	44.34	30.72							
stocksmart	dis	.0 %	$40.4	37.37	0	841,612	41.57	40.32										
stocktwits	dis	1.74%	39.72		+0.68													
streetinsider-com	dis	1.74%	39.72	$39.15	+0.68	8,601,225	$39.86	$39.03	$39.04	$44.34	$30.72		17.50				$2.27	
thecramerreport	dis		39.72	39.15	+0.68	9202469	39.86	39.08										
thestree	dis	1.74%	$39.72	39.15	0.68	9201326	39.86	39.03	39.04	-44.34	30.72	1.890153714e9		7.2487394932e10				
tickerspy	dis	1.75%	$39.72	39.15	+0.68	8,294,052	39.86	39.03	39.04	44.34	30.72		17.3	72.4b	1.02%	$0.40		
tmx-quotemedia	dis	1.74%	39.720	39.150	0.680	9,202,016	39.860	39.030	39.040	44.340	30.720	1,890,153,714	17.20	75,076,905,520	1.025	0.400 usd	2.27	
updown	dis	1.74%	$39.72	$39.15	$0.68	9,201,326	$39.86	$39.03	$39.04	$44.34	$30.72	1890.15b	16.92	$73.79b			2.31	
wallstreetsurvivor	dis	1.82%	39.75	39.15	0.71	9,201,326	39.86	39.03		44.34	30.72		17.20	$74b	1.00%	0.35 -	2.03	
yahoo-finance	dis	1.74%	39.72	39.15	0.68	9,202,469	39.86	39.08	39.04	44.34	30.72		17.58	75.08b	1.00%	0.40	2.26	
ycharts-com	dis	+1.79%	39.72		+0.70					44.34	30.72		17.12	75.43b	0.98%		2.32	
zacks	dis	(1.74%)	39.72		0.68	vol.  9,201,326	39.86	39.03		44.34	30.72		17.05	73.79 b	1.02	0.40	2.29	
advfn	brli	-0.24	20.85	20.9	-0.05	241286	20.9	20.6										
barchart	brli	-0.24%	20.85	20.90	-0.05	255,650	20.90	20.60	20.90	25.99	18.02		20.04	$581.92 m			+1.44	
barrons	brli	0.24%	20.85	20.90	-0.05	240,321	20.90	20.60				28.04 million		$589.11 million	brli has not issued dividends in more than 1 year.			
bloomberg	brli	-0.239%	20.850	20.900	-0.050	241,286	20.900	20.600		25.99	18.02	27.938mil	17.974	582.505mil			1.160	
boston-com	brli	-0.2392%	20.85 usd	20.90	-0.0500	241,286	20.90	20.60	20.90	25.43	18.02	27,937,900						
bostonmerchant	brli	-0.2392%	20.85 usd	20.90	-0.0500	241,286	20.90	20.60	20.90	25.43	18.02	27,937,900						
business-insider	brli	-0.2392%	20.85 usd	20.90	-0.0500	241,286	20.90	20.60	20.90	25.43	18.02	27,937,900						
chron	brli	-0.2392%	20.85 usd	20.90	-0.0500	240,321	20.90	20.60	20.90	25.43	18.02	27,937,900						
cio-com	brli	-0.24%	20.85 usd	20.90	-0.0500	240,321	20.90	20.60	20.90	25.43	18.02	27,937,900	17.97	583m				
cnn-money	brli	-0.24%today&rsquo;s change	20.85data as of 4:00pm et	20.90	-0.05	236,905	20.90	20.60	20.90				19.1	$582.5m				
easystockalterts	brli	-0.24%	20.85	20.90	-0.05	240321	20.90	20.60	20.90	25.99	18.02		17.97				1.16	
eresearch-fidelity-com	brli	-0.24%	20.8500	20.9000	-0.0500	240,321	20.9000	20.6000	20.9000	25.9900	18.0200	27,938,000	18.02	$583.90m				
finance-abc7-com	brli	-0.2392%	20.85 usd	20.90	-0.0500	240,321	20.90	20.60	20.90	25.43	18.02	27,937,900						
finance-abc7chicago-com	brli	-0.2392%	20.85 usd	20.90	-0.0500	240,321	20.90	20.60	20.90	25.43	18.02	27,937,900						
financial-content	brli	-0.2392%	20.85 usd	20.90	-0.0500	240,321	20.90	20.60	20.90	25.43	18.02	27,937,900						
finapps-forbes-com	brli	-0.2%	$20.85	20.90	-0.05	240,321	20.90	20.60	20.90	25.99	18.02	28 mil	18.0	583 mil	0.0	0.00	1.16	
finviz	brli	-0.24%	20.85			240,321			20.90	-19.78%	15.70%	27.94m	18.13	582.55m			1.15	
fool	brli	-0.24%	$20.85	$20.90	-0.05	240,321	$20.90	$20.60	$20.90	$25.99	$18.02		17.80	$582.51m				
foxbusiness	brli		$20.85		-0.05	241,286			$20.90									
google-finance	brli	(-0.24%)	20.85	20.90	-0.05	240,321.00	20.90	20.60		25.99	18.02	27.94m	18.07	582.51m			1.15	
howthemarketworks	brli	-0.239%	20.85	20.9	-0.05	236,305	20.9	20.6	20.9									
hpcwire	brli	-0.2392%	20.85 usd	20.90	-0.0500	241,286	20.90	20.60	20.90	25.43	18.02	27,937,900						
insidestocks	brli	-0.24%	20.85	20.90	-0.05	232005	20.90	20.60					price earnings ratio: 18.29					
investopedia	brli	-0.24 %	$20.85	20.90	-0.05				20.90									
investorguide	brli	-0.24%	20.85	20.69	-0.05		20.90	20.60		25.99	18.02		18.17	582.5m			1.15	
marketintellisearch	brli	-0.24 %	$20.85	$20.69	-0.05	233.80k	$20.90	$20.62	$20.90			27.94m	18.17	0.58b	0.0 %		1.15	
marketwatch	brli	-0.24%	$20.88	open: 20.90	-0.05	4,381	$20.90	$20.60	$20.90	$25.99	$18.02		18.11	$589.11m			1.15	
minyanville	brli	-0.2392%	20.85 usd	20.90	-0.0500	240,321	20.90	20.60	20.90	25.43	18.02	27,937,900						
msn-money	brli	-0.24%	20.85	20.90	-0.05	240,321	20.90	20.60	20.90	25.99	18.02	27.94 mil	18.13	583.9 mil			1.15	
nasdaq-com	brli	0.24%	$ 20.85	$ 20.90	0.05	240,321	$ 20.90	$ 20.60	$ 20.90	$ 25.99	$ 18.02	27,913,000	17.97	$ 581,986,050			$ 1.16	
optimum	brli	-0.24%	20.85 ( 4:30 pm edt)	20.90	-0.05	240,321	20.90	20.60	20.90	25.99	18.02	27.94m	18.0	582.5m			1.16	
paidcontent	brli	-0.2392%	20.85 usd	20.90	-0.0500	240,321	20.90	20.60	20.90	25.43	18.02	27,937,900						
pc-quote	brli	-0.24%	20.85	20.9	-0.05	241,286	20.9	20.6	20.9	25.99	18.02	28,004,998	18.17391	583,904,000				
personal-wealth-biz	brli	-0.24%	20.85	20.69	-0.05	241,286	20.90	20.60	20.90	25.99	18.02		18.17			0.00	1.15	
predictwallstreet	brli	-0.24%	20.85		-0.05	240,321												
raymond-james	brli	-0.24	20.85	20.90	-0.05	240,321	20.90	20.60	20.85	25.99	18.02		17.82				1.17	
renewable-energy-world	brli	-0.2392%	20.85 usd	20.90	-0.0500	240,321	20.90	20.60	20.90	25.43	18.02	27,937,900						
screamingmedia	brli	-0.24%	$	open: 20.90	-0.05	4,381	$20.90	$20.60	$20.90	$25.99	$18.02		18.11	$589.11m			1.15	
scroli	brli	%	brli			0												
simple-stock-quotes	brli	-0.24%	last trade: 20.85		change: -0.050								p/e ratio: 18.17					
smartmoney	brli	(-0.24%)	20.85	$20.90	-0.05	241,286	$20.90	$20.60	$20.90	$25.99	$18.02			583,900	0.00%	$0.00		
stocknod	brli	-0.2392%	20.85 usd	20.90	-0.0500	241,286	20.90	20.60	20.90	25.43	18.02	27,937,900						
stockpickr	brli	-0.24%	$20.85 -0.05 | -0.24%	20.90	-0.05	240.32k	20.90	20.60	20.90	25.99	18.02							
stocksmart	brli	.0 %	$24.22	22.5	0	44,206	25	24.21										
stocktwits	brli	-0.14%	20.87		-0.03													
streetinsider-com	brli	0.24%	20.85	$20.90	-0.05	240,321	$20.90	$20.60	$20.90	$25.99	$18.02		17.97				$1.16	
thecramerreport	brli		20.85	20.69	-0.05	240321	20.90	20.60										
thestree	brli	-0.24%	$20.85	20.9	-0.05	240321	20.9	20.6	20.9	-25.99	18.02	2.79379e7		5.76638256e8				
tickerspy	brli	-0.24%	$20.85	20.90	-0.05	240,321	20.90	20.60	20.90	25.99	18.02		18.2	583.7m	0.00%	$0.00		
tmx-quotemedia	brli	-0.24%	20.850	20.900	-0.050	241,286	20.900	20.600	20.900	25.990	18.020	27,937,900	18.00	582,505,215			1.16	
updown	brli	-0.24%	$20.85	$20.90	-$0.05	236,905	$20.90	$20.60	$20.90	$25.99	$18.02	27.91b	17.98	$584m			1.16	
wallstreetsurvivor	brli	-0.24%	20.85	20.90	-0.05	236,305	20.90	20.60		25.99	18.02		18.00	$584m			0.94	
yahoo-finance	brli	0.24%	20.85	20.69	0.05	240,321	20.90	20.60	20.90	25.99	18.02		18.13	582.49m			1.15	
ycharts-com	brli	-0.14%	20.87		-0.03					25.99	18.02		18.15	582.48m	0.00%		1.15	
zacks	brli	(-0.24%)	20.85		-0.05	vol.  240,321	20.90	20.60		25.99	18.02		20.29	583.38 m	0.00	0.00	1.03	
advfn	wash	-0.13	22.94	22.97	-0.03	28774	23.2	22.67										
barchart	wash	-0.13%	22.94	22.78	-0.03	34,495	23.20	22.67	22.97	24.49	16.05		14.43	$371.63 m	3.86%	$0.88	+1.58	
barrons	wash	0.13%	22.94	22.97	-0.03	27,595	23.20	22.67				16.12 million		$370.57 million	3.84%	$0.22		
bloomberg	wash	-0.131%	22.940	22.970	-0.030	28,774	23.200	22.670		24.96	16.70	16.253mil	14.428	372.841mil	3.749	0.220 regular cash	1.590	
boston-com	wash	-0.1306%	22.94 usd	22.97	-0.0300	28,674	23.20	22.67	22.97	24.96	16.70	16,252,884						
bostonmerchant	wash	-0.1306%	22.94 usd	22.97	-0.0300	28,674	23.20	22.67	22.97	24.96	16.70	16,252,884						
business-insider	wash	-0.1306%	22.94 usd	22.97	-0.0300	28,674	23.20	22.67	22.97	24.96	16.70	16,252,884						
chron	wash	-0.1306%	22.94 usd	22.97	-0.0300	28,674	23.20	22.67	22.97	24.96	16.70	16,252,884						
cio-com	wash	-0.13%	22.94 usd	22.97	-0.0300	28,674	23.20	22.67	22.97	24.96	16.70	16,252,884	14.43	373m	4	0.88		
cnn-money	wash	-0.13%today&rsquo;s change	22.94data as of 4:00pm et	22.97	-0.03	28,104	23.20	22.67	22.97				14.4	$372.8m	3.84%			
easystockalterts	wash	-0.13%	22.94	22.97	-0.03	28674	23.20	22.67	22.97	24.96	16.70		14.43				1.59	
eresearch-fidelity-com	wash	-0.13%	22.9400	22.9700	-0.0300	28,774	23.2000	22.6700	22.9700	24.9600	16.7000	16,253,000	14.54	$373.33m	3.83%	$0.220000		
finance-abc7-com	wash	-0.1306%	22.94 usd	22.97	-0.0300	28,674	23.20	22.67	22.97	24.96	16.70	16,252,884						
finance-abc7chicago-com	wash	-0.1306%	22.94 usd	22.97	-0.0300	28,674	23.20	22.67	22.97	24.96	16.70	16,252,884						
financial-content	wash	-0.1306%	22.94 usd	22.97	-0.0300	28,674	23.20	22.67	22.97	24.96	16.70	16,252,884						
finapps-forbes-com	wash	-0.1%	$22.94	22.97	-0.03	28,774	23.20	22.67	22.97	24.96	16.70	16 mil	14.5	373 mil	3.8	0.88	1.58	
finviz	wash	-0.17%	22.93			28,674			22.97	-6.38%	42.87%	16.25m	14.54	373.26m		0.88	1.58	
fool	wash	+0.13%	$23.00	$22.97	0.03	19,281	$23.20	$22.67	$22.97	$24.96	$16.70		14.30	$373.82m	5.10%	0.88		
foxbusiness	wash		$22.94		-0.03	30,622			$22.97									
google-finance	wash	(-0.13%)	22.94	22.97	-0.03	28,774.00	23.20	22.67		24.96	16.70	16.25m	14.52	372.84m	3.84	0.22	1.58	
howthemarketworks	wash	-0.131%	22.94	22.97	-0.03	28,674	23.2	22.67	22.97									
hpcwire	wash	-0.1306%	22.94 usd	22.97	-0.0300	28,674	23.20	22.67	22.97	24.96	16.70	16,252,884						
insidestocks	wash	-0.13%	22.94	22.78	-0.03	26904	23.20	22.67										
investopedia	wash	-0.13 %	$22.94	22.97	-0.03				22.97									
investorguide	wash	-0.13%	22.94	22.97	-0.03		23.19	22.67		24.96	16.70		14.45	372.8m			1.59	
marketintellisearch	wash	-0.13 %	$22.94	$22.97	-0.03	27.40k	$23.20	$22.67	$22.97			16.25m	14.54	0.37b	3.83 %		1.58	
marketwatch	wash	-0.13%	$22.94	open: 22.97	-0.03	1,848	$23.20	$22.67	$22.97	$24.96	$17.01		14.51	$370.57m	3.84%	0.22	1.58	
minyanville	wash	-0.1306%	22.94 usd	22.97	-0.0300	28,674	23.20	22.67	22.97	24.96	16.70	16,252,884						
msn-money	wash	-0.13%	22.94	22.97	-0.03	28,774	23.20	22.67	22.97	24.96	16.70	16.25 mil	14.43	373.33 mil	3.83%	0.88	1.58	
nasdaq-com	wash	0.13%	$ 22.94	$ 22.97	0.03	28,774	$ 23.20	$ 22.67	$ 22.97	$ 24.96	$ 16.70	16,253,000	14.52	$ 372,843,820	3.83 %	$0.880000	$ 1.58	
optimum	wash	-0.13%	22.94 ( 4:00 pm edt)	22.97	-0.03	28,674	23.20	22.67	22.97	24.96	16.70	16.25m	14.4	372.8m	3.84	0.88	1.59	
paidcontent	wash	-0.1306%	22.94 usd	22.97	-0.0300	28,674	23.20	22.67	22.97	24.96	16.70	16,252,884						
pc-quote	wash	-0.13%	22.94	22.97	-0.03	30,622	23.2	22.67	22.97	24.96	16.70	16,274,255	14.44654	373,331,000		0.22		
personal-wealth-biz	wash	-0.17%	22.93	22.97	-0.04	30,522	23.20	22.67	22.97	24.96	16.70		14.45		3.74	0.86	1.59	
predictwallstreet	wash	-0.13%	22.94		-0.03	28,774												
raymond-james	wash	-0.13	22.94	22.97	-0.03	28,774	23.20	22.67	22.94	24.96	16.70		14.52				1.58	
renewable-energy-world	wash	-0.1306%	22.94 usd	22.97	-0.0300	28,674	23.20	22.67	22.97	24.96	16.70	16,252,884						
screamingmedia	wash	-0.13%	$	open: 22.97	-0.03	1,848	$23.20	$22.67	$22.97	$24.96	$17.01		14.51	$370.57m	3.84%	0.22	1.58	
scroli	wash	%	wash			0												
simple-stock-quotes	wash	-0.17%	last trade: 22.93		change: -0.040								p/e ratio: 14.45					
smartmoney	wash	(-0.13%)	22.94	$22.97	-0.03	28,774	$23.20	$22.67	$22.97	$24.96	$16.70			373,300	3.83%	$0.22		
stocknod	wash	-0.1306%	22.94 usd	22.97	-0.0300	28,674	23.20	22.67	22.97	24.96	16.70	16,252,884						
stockpickr	wash	-0.13%	$22.94 -0.03 | -0.13%	22.97	-0.03	28.77k	23.20	22.67	22.97	24.96	16.70							
stocksmart	wash	.0 %	$22.56	22.06	0	2,397	23.36	22.56										
stocktwits	wash	0.17%	23.01		+0.04													
streetinsider-com	wash	0.13%	22.94	$22.97	-0.03	28,674	$23.20	$22.67	$22.97	$24.96	$16.70		14.43				$1.59	
thecramerreport	wash		22.93	22.97	-0.04	28674	23.20	22.67										
thestree	wash	-0.13%	$22.94	22.97	-0.03	28774	23.2	22.67	22.97	-24.96	16.7	1.6252884e7		3.70565755e8				
tickerspy	wash	-0.13%	$22.94	22.97	-0.03	28,774	23.20	22.67	22.97	24.96	16.70		14.4	372.8m	3.83%	$0.22		
tmx-quotemedia	wash	-0.13%	22.940	22.970	-0.030	30,522	23.200	22.670	22.970	24.960	16.700	16,252,884	14.40	372,841,159	3.831	0.220 usd	1.59	
updown	wash	-0.13%	$22.94	$22.97	-$0.03	27,595	$23.20	$22.67	$22.97	$24.96	$16.70	16.25b	14.45	$373m			1.59	
wallstreetsurvivor	wash	-0.13%	22.94	22.97	-0.03	28,674	23.20	22.67		24.96	16.70		14.40	$373m	3.80%	0.84 -	1.49	
yahoo-finance	wash	0.17%	22.93	22.97	0.04	28,674	23.20	22.67	22.97	24.96	16.70		14.42	372.66m	3.90%	0.88	1.59	
ycharts-com	wash	+0.17%	23.01		+0.04					24.96	16.70		14.47	372.76m	3.89%		1.59	
zacks	wash	(-0.13%)	22.94		-0.03	vol.  28,774	23.20	22.67		24.96	16.70		14.54	373.33 m	3.83	0.88	1.58	
advfn	expd	2.42	52.43	51.21	1.24	1128328	52.49	51.19										
barchart	expd	+2.42%	52.43	51.21	+1.24	1,047,470	52.49	51.19	51.19	56.88	33.37		29.09	$11.12 b	0.99%	$0.50	+1.73	
barrons	expd	2.42%	52.43	51.21	+1.24	1.119m	52.49	51.19				216.45 million		$10.69 billion	0.95%	$0.25		
bloomberg	expd	2.422%	52.430	51.210	1.240	1,128,328	52.490	51.190		57.15	33.65	212.370mil	30.306	11,134.570mil	0.859	0.250 regular cash	1.730	
boston-com	expd	+2.422%	52.43 usd	51.21	+1.240	1,124,828	52.49	51.19	51.19	57.15	33.65	212,370,229						
bostonmerchant	expd	+2.422%	52.43 usd	51.21	+1.240	1,124,828	52.49	51.19	51.19	57.15	33.65	212,370,229						
business-insider	expd	+2.422%	52.43 usd	51.21	+1.240	1,124,828	52.49	51.19	51.19	57.15	33.65	212,370,229						
chron	expd	+2.422%	52.43 usd	51.21	+1.240	1,124,828	52.49	51.19	51.19	57.15	33.65	212,370,229						
cio-com	expd	+2.42%	52.43 usd	51.21	+1.240	1,124,828	52.49	51.19	51.19	57.15	33.65	212,370,229	30.31	11b	1.1	0.5		
cnn-money	expd	+2.42%	52.43	51.21	+1.24	1,127,467	52.49	51.19	51.19				30.3	$11.1b	0.95%			
easystockalterts	expd	2.42%	52.43	51.21	+1.24	1124828	52.49	51.19	51.19	57.15	33.65		30.31				1.73	
eresearch-fidelity-com	expd	2.42%	52.4300	51.2100	1.2400	1,128,328	52.4900	51.1900	51.1900	57.1500	33.6500	212,370,000	29.59	$10.87b	0.98%	$0.250000		
finance-abc7-com	expd	+2.422%	52.43 usd	51.21	+1.240	1,124,828	52.49	51.19	51.19	57.15	33.65	212,370,229						
finance-abc7chicago-com	expd	+2.422%	52.43 usd	51.21	+1.240	1,124,828	52.49	51.19	51.19	57.15	33.65	212,370,229						
financial-content	expd	+2.422%	52.43 usd	51.21	+1.240	1,124,828	52.49	51.19	51.19	57.15	33.65	212,370,229						
finapps-forbes-com	expd	2.4%	$52.43	51.21	1.24	1,128,328	52.49	51.19	51.19	57.15	33.65	212 mil	30.3	11 bil	1.0	0.50	1.73	
finviz	expd	2.42%	52.43			1,127,428			51.19	-7.81%	57.15%	212.37m	29.59	10.87b		0.50	1.73	
fool	expd	+2.42%	$52.43	$51.21	1.24	1,128,228	$52.49	$51.19	$51.19	$57.15	$33.65		29.10	$11.13b	1.10%	0.50		
foxbusiness	expd		$52.43		+1.24	1,130,160			$51.19									
google-finance	expd	(2.42%)	52.43	51.21	+1.24	1.13m	52.49	51.19		57.15	33.65	212.37m	30.31	11.13b	0.95	0.25	1.73	
howthemarketworks	expd	2.422%	52.43	51.21	1.24	1,124,828	52.49	51.19	51.19									
hpcwire	expd	+2.422%	52.43 usd	51.21	+1.240	1,124,828	52.49	51.19	51.19	57.15	33.65	212,370,229						
insidestocks	expd	+2.42%	52.43	51.21	+1.24	954446	52.49	51.19					price earnings ratio: 30.31					
investopedia	expd	+2.34 %	$52.39	51.21	+1.20				51.19									
investorguide	expd	+2.42%	52.43	51.21	+1.24		52.49	51.19		57.15	33.65		29.59	11.135b			1.73	
marketintellisearch	expd	2.42 %	$52.43	$51.21	1.24	1193.70k	$52.49	$51.19	$51.19			212.37m	29.59	10.87b	0.98 %		1.73	
marketwatch	expd	+2.42%	$52.25	open: 51.21	+1.24	5,980	$52.49	$51.19	$51.19	$57.15	$33.65		29.72	$10.69b	0.95%	0.25	1.76	
minyanville	expd	+2.422%	52.43 usd	51.21	+1.240	1,124,828	52.49	51.19	51.19	57.15	33.65	212,370,229						
msn-money	expd	+2.42%	52.43	51.21	+1.24	1.13 mil	52.49	51.19	51.19	57.15	33.65	212.37 mil	30.31	10.87 bil	0.98%	0.50	1.73	
nasdaq-com	expd	2.42%	$ 52.43	$ 51.21	1.24	1,128,328	$ 52.49	$ 51.19	$ 51.19	$ 57.15	$ 33.65	212,370,000	30.31	$ 11,134,559,100	0.98 %	$0.500000	$ 1.73	
optimum	expd	+2.42%	52.43 ( 4:00 pm edt)	51.21	+1.24	1,115,282	52.49	51.19	51.19	57.15	33.65	212.37m	30.3	11.1b	0.95	0.50	1.73	
paidcontent	expd	+2.422%	52.43 usd	51.21	+1.240	1,124,828	52.49	51.19	51.19	57.15	33.65	212,370,229						
pc-quote	expd	2.42%	52.43	51.21	1.24	1,130,160	52.49	51.19	51.19	57.15	33.65	207,347,339	29.5896	10,871,221,000		0.25		
personal-wealth-biz	expd	+2.42%	52.43	51.19		1,129,260	52.49	51.21	51.19	57.15	33.65		29.59		0.88	0.45	1.73	
predictwallstreet	expd	+2.42%	52.43		+1.24	1,128,328												
raymond-james	expd	2.42	52.43	51.21	1.24	1,128,328	52.49	51.19	52.43	57.15	33.65		29.79				1.76	
renewable-energy-world	expd	+2.422%	52.43 usd	51.21	+1.240	1,124,828	52.49	51.19	51.19	57.15	33.65	212,370,229						
screamingmedia	expd	+2.42%	$	open: 51.21	+1.24	6,080	$52.49	$51.19	$51.19	$57.15	$33.65		29.72	$10.69b	0.95%	0.25	1.76	
scroli	expd	2.42%	expd 52.43	51.21	1.24	868,446	52.49	51.19	51.19	57.15	33.65		30.31				1.73	
simple-stock-quotes	expd	+2.42%	last trade: 52.43		change: 1.240								p/e ratio: 29.59					
smartmoney	expd	(2.42%)	52.43	$51.21	1.24	1,128,328	$52.49	$51.19	$51.19	$57.15	$33.65			10,871,200	0.98%	$0.25		
stocknod	expd	+2.422%	52.43 usd	51.21	+1.240	1,124,828	52.49	51.19	51.19	57.15	33.65	212,370,229						
stockpickr	expd	2.42%	$52.43 1.24 | 2.42%	51.21	1.24	1.13m	52.49	51.19	51.19	57.15	33.65							
stocksmart	expd	.0 %	$51.29	54.68	0	272,810	53.08	51.27										
stocktwits	expd	2.44%	52.44		+1.25													
streetinsider-com	expd	2.42%	52.43	$51.21	+1.24	1,124,828	$52.49	$51.19	$51.19	$57.15	$33.65		30.31				$1.73	
thecramerreport	expd																	
thestree	expd	2.42%	$52.43	51.21	1.24	1128228	52.49	51.19	51.19	-57.15	33.65	2.12370229e8		1.0686469923e10				
tickerspy	expd	2.42%	$52.43	51.21	+1.24	1,128,228	52.49	51.19	51.19	57.15	33.65		29.6	10.8b	0.98%	$0.25		
tmx-quotemedia	expd	2.42%	52.430	51.210	1.240	1,126,321	52.490	51.190	51.190	57.150	33.650	212,370,229	29.60	11,134,571,106	0.977	0.250 usd	1.73	
updown	expd	2.42%	$52.43	$51.21	$1.24	1,123,480	$52.49	$51.19	$51.19	$57.15	$33.65	212.37b	29.04	$10.87b			1.76	
wallstreetsurvivor	expd	2.42%	52.43	51.21	1.24	1,124,828	52.49	51.19		57.15	33.65		29.60	$11b	1.00%	0.40 -	1.59	
yahoo-finance	expd	2.42%	52.43	51.19	1.24	1,127,428	52.49	51.19	51.19	57.15	33.65		30.31	11.13b	1.00%	0.50	1.73	
ycharts-com	expd	+2.44%	52.44		+1.25					57.15	33.65		29.80	11.12b	1.07%		1.76	
zacks	expd	(2.42%)	52.43		1.24	vol.  1,128,328	52.49	51.19		57.15	33.65		29.59	10.87 b	0.98	0.50	1.73	
advfn	ebay	1.46	32.74	32.26	0.47	12848472	32.8	31.99										
barchart	ebay	+1.46%	32.74	32.26	+0.47	11,909,197	32.80	31.99	32.27	35.35	19.16		19.91	$42.48 b			+1.42	
barrons	ebay	1.46%	32.74	32.26	+0.47	12.834m	32.80	31.99				1.33 billion		$40.05 billion	ebay has not issued dividends in more than 1 year.			
bloomberg	ebay	1.456%	32.740	32.260	0.470	12,848,472	32.800	31.990		35.35	19.06	1,297.899mil	22.985	42,493.210mil			1.424	
boston-com	ebay	+1.456%	32.74 usd	32.26	+0.4700	12,828,947	32.80	31.99	32.27	35.35	19.06	1,297,898,817						
bostonmerchant	ebay	+1.456%	32.74 usd	32.26	+0.4700	12,828,947	32.80	31.99	32.27	35.35	19.06	1,297,898,817						
business-insider	ebay	+1.456%	32.74 usd	32.26	+0.4700	12,828,947	32.80	31.99	32.27	35.35	19.06	1,297,898,817						
chron	ebay	+1.456%	32.74 usd	32.26	+0.4700	12,828,347	32.80	31.99	32.27	35.35	19.06	1,297,898,817						
cio-com	ebay	+1.46%	32.74 usd	32.26	+0.4700	12,828,347	32.80	31.99	32.27	35.35	19.06	1,297,898,817	23.06	42b				
cnn-money	ebay	+1.46%	32.74	32.26	+0.47	12,847,586	32.80	31.99	32.27				23.1	$42.5b				
easystockalterts	ebay	1.46%	32.74	32.26	+0.47	12391090	32.80	31.99	32.27	35.35	19.06		23.06				1.42	
eresearch-fidelity-com	ebay	1.46%	32.7400	32.2600	0.4700	12,847,872	32.8000	31.9900	32.2700	35.3500	19.0600	1,297,899,000	22.73	$41.88b				
finance-abc7-com	ebay	+1.456%	32.74 usd	32.26	+0.4700	12,828,347	32.80	31.99	32.27	35.35	19.06	1,297,898,817						
finance-abc7chicago-com	ebay	+1.456%	32.74 usd	32.26	+0.4700	12,828,347	32.80	31.99	32.27	35.35	19.06	1,297,898,817						
financial-content	ebay	+1.456%	32.74 usd	32.26	+0.4700	12,828,347	32.80	31.99	32.27	35.35	19.06	1,297,898,817						
finapps-forbes-com	ebay	1.5%	$32.74	32.26	0.47	12,847,872	32.80	31.99	32.27	35.35	19.06	1.3 bil	23.1	42 bil	0.0	0.00	1.42	
finviz	ebay	1.46%	32.74			12,842,033			32.27	-7.38%	71.77%	1.30b	22.73	41.88b			1.42	
fool	ebay	+1.46%	$32.74	$32.26	0.47	12,845,125	$32.80	$31.99	$32.27	$35.35	$19.06		21.70	$42.49b				
foxbusiness	ebay		$32.74		+0.47	12,902,982			$32.27									
google-finance	ebay	(1.46%)	32.74	32.26	+0.47	12.85m	32.80	31.99		35.35	19.06	1.30b	23.10	42.49b			1.42	
howthemarketworks	ebay	1.456%	32.74	32.26	0.47	12,828,347	32.8	31.99	32.27									
hpcwire	ebay	+1.456%	32.74 usd	32.26	+0.4700	12,828,347	32.80	31.99	32.27	35.35	19.06	1,297,898,817						
insidestocks	ebay	+1.46%	32.74	32.26	+0.47	11511812	32.80	31.99					price earnings ratio: 18.29					
investopedia	ebay	+1.39 %	$32.72	32.26	+0.45				32.27									
investorguide	ebay	+1.46%	32.74	32.26	+0.47		32.80	31.99		35.35	19.06		22.73	42.493b			1.42	
marketintellisearch	ebay	1.33 %	$32.70	$32.22	0.43	12693.90k	$32.80	$31.99	$32.27			1297.90m	22.73	41.88b	0.0 %		1.42	
marketwatch	ebay	+1.46%	$32.51	open: 32.26	+0.47	88,065	$32.80	$31.99	$32.27	$35.35	$19.16		23.00	$40.05b			1.42	
minyanville	ebay	+1.456%	32.74 usd	32.26	+0.4700	12,828,347	32.80	31.99	32.27	35.35	19.06	1,297,898,817						
msn-money	ebay	+1.46%	32.74	32.26	+0.47	12.85 mil	32.80	31.99	32.27	35.35	19.06	1.30 bil	23.06	41.88 bil			1.42	
nasdaq-com	ebay	1.46%	$ 32.74	$ 32.22	0.47	12,847,872	$ 32.80	$ 31.99	$ 32.27	$ 35.35	$ 19.06	1,297,899,000	23.06	$ 42,493,213,260			$ 1.42	
optimum	ebay	+1.39%	32.72 ( 4:00 pm edt)	32.26	+0.45	12,776,548	32.80	31.99	32.27	35.35	19.06	1.30b	23.0	42.5b			1.42	
paidcontent	ebay	+1.456%	32.74 usd	32.26	+0.4700	12,828,347	32.80	31.99	32.27	35.35	19.06	1,297,898,817						
pc-quote	ebay	1.46%	32.74	32.26	0.47	12,913,200	32.8	31.99	32.27	35.35	19.06	1,279,266,952	22.72535	41,883,200,000				
personal-wealth-biz	ebay	+1.46%	32.74	32.26		12,897,143	32.80	31.99	32.27	35.35	19.06		22.73			0.00	1.42	
predictwallstreet	ebay	+1.38%	32.72		+0.45	11,914,798												
raymond-james	ebay	1.46	32.74	32.26	0.47	12,847,872	32.80	31.99	32.74	35.35	19.06		22.74				1.44	
renewable-energy-world	ebay	+1.456%	32.74 usd	32.26	+0.4700	12,828,347	32.80	31.99	32.27	35.35	19.06	1,297,898,817						
screamingmedia	ebay	+1.46%	$	open: 32.26	+0.47	88,065	$32.80	$31.99	$32.27	$35.35	$19.16		23.00	$40.05b			1.42	
scroli	ebay	1.46%	ebay 32.74	32.26	0.47	11,553,799	32.80	31.99	32.27	35.35	19.06		23.10				1.42	
simple-stock-quotes	ebay	+1.46%	last trade: 32.74		change: 0.470								p/e ratio: 22.73					
smartmoney	ebay	(1.46%)	32.74	$32.26	0.47	12,848,472	$32.80	$31.99	$32.27	$35.35	$19.06			41,883,200	0.00%	$0.00		
stocknod	ebay	+1.456%	32.74 usd	32.26	+0.4700	12,828,947	32.80	31.99	32.27	35.35	19.06	1,297,898,817						
stockpickr	ebay	1.46%	$32.74 0.47 | 1.46%	32.22	0.47	12.85m	32.80	31.99	32.27	35.35	19.06							
stocksmart	ebay	.0 %	$30.66	28.06	0	1,231,461	31.2	30.61										
stocktwits	ebay	1.46%	32.74		+0.47													
streetinsider-com	ebay	1.46%	32.74	$32.26	+0.47	12,828,347	$32.80	$31.99	$32.27	$35.35	$19.06		23.06				$1.42	
thecramerreport	ebay		32.74	32.26	+0.47	12842033	32.80	31.99										
thestree	ebay	1.46%	$32.74	32.22	0.47	12845125	32.8	31.99	32.27	-35.35	19.06	1.297898817e9		4.0053157493e10				
tickerspy	ebay	1.46%	$32.74	32.26	+0.47	12,847,772	32.80	31.99	32.27	35.35	19.06		22.7	41.8b	0.00%	$0.00		
tmx-quotemedia	ebay	1.46%	32.740	32.260	0.470	12,875,741	32.800	31.990	32.270	35.350	19.060	1,297,898,817	22.70	42,493,207,269			1.42	
updown	ebay	1.46%	$32.74	$32.22	$0.47	12,834,161	$32.80	$31.99	$32.27	$35.35	$19.06	1297.89b	22.40	$41.88b			1.44	
wallstreetsurvivor	ebay	1.46%	32.74	32.26	0.47	12,828,347	32.80	31.99		35.35	19.06		22.70	$42b			1.36	
yahoo-finance	ebay	1.46%	32.74	32.26	0.47	12,842,033	32.80	31.99	32.27	35.35	19.06		23.06	42.49b			1.42	
ycharts-com	ebay	+1.46%	32.74		+0.47					35.35	19.06		23.06	42.48b	0.00%		1.42	
zacks	ebay	(1.46%)	32.74		0.47	vol.  12,847,872	32.80	31.99		35.35	19.06		20.82	41.88 b	0.00	0.00	1.55	
advfn	xnpt	2.11	7.27	7.14	0.15	414135	7.3	7.06										
barchart	xnpt	+2.11%	7.27	7.14	+0.15	443,913	7.30	7.06	7.12	11.34	5.66		0.00	$256.34 m			-2.25	
barrons	xnpt	2.11%	7.27	7.14	+0.15	412,746	7.30	7.06				30.81 million		$249.27 million	xnpt has not issued dividends in more than 1 year.			
bloomberg	xnpt	2.107%	7.270	7.140	0.150	414,135	7.300	7.060		11.34	5.66	35.357mil		257.047mil			-2.250	
boston-com	xnpt	+2.107%	7.270 usd	7.140	+0.1500	414,135	7.300	7.060	7.120	11.34	5.660	35,357,245						
bostonmerchant	xnpt	+2.107%	7.270 usd	7.140	+0.1500	414,135	7.300	7.060	7.120	11.34	5.660	35,357,245						
business-insider	xnpt	+2.107%	7.270 usd	7.140	+0.1500	414,135	7.300	7.060	7.120	11.34	5.660	35,357,245						
chron	xnpt	+2.107%	7.270 usd	7.140	+0.1500	412,746	7.300	7.060	7.120	11.34	5.660	35,357,245						
cio-com	xnpt	+2.11%	7.270 usd	7.140	+0.1500	412,746	7.300	7.060	7.120	11.34	5.660	35,357,245		257m				
cnn-money	xnpt	+2.11%	7.27	7.14	+0.15	412,746	7.30	7.06	7.12				nm	$257.0m				
easystockalterts	xnpt	2.10%	7.27	7.14	+0.15	412746	7.30	7.06	7.12	11.34	5.66						-2.24	
eresearch-fidelity-com	xnpt	2.11%	7.2700	7.1400	0.1500	412,746	7.3000	7.0600	7.1200	11.3400	5.6600	35,357,000	nm	$251.74m				
finance-abc7-com	xnpt	+2.107%	7.270 usd	7.140	+0.1500	412,746	7.300	7.060	7.120	11.34	5.660	35,357,245						
finance-abc7chicago-com	xnpt	+2.107%	7.270 usd	7.140	+0.1500	412,746	7.300	7.060	7.120	11.34	5.660	35,357,245						
financial-content	xnpt	+2.107%	7.270 usd	7.140	+0.1500	412,746	7.300	7.060	7.120	11.34	5.660	35,357,245						
finapps-forbes-com	xnpt	2.1%	$7.27	7.14	0.15	412,746	7.30	7.06	7.12	11.34	5.66	35 mil		257 mil	0.0	0.00	-2.25	
finviz	xnpt	2.11%	7.27			412,746			7.12	-35.89%	28.45%	35.36m		257.07m			-2.24	
fool	xnpt	+2.11%	$7.27	$7.14	0.15	412,746	$7.30	$7.06	$7.12	$11.34	$5.66		0.00	$257.05m				
foxbusiness	xnpt		$7.27		+0.15	414,135			$7.12									
google-finance	xnpt	(2.11%)	7.27	7.14	+0.15	412,746.00	7.30	7.06		11.34	5.66	35.36m		257.05m			-2.24	
howthemarketworks	xnpt	2.107%	7.27	7.14	0.15	401,001	7.3	7.06	7.12									
hpcwire	xnpt	+2.107%	7.270 usd	7.140	+0.1500	414,135	7.300	7.060	7.120	11.34	5.660	35,357,245						
insidestocks	xnpt	+2.11%	7.27	7.14	+0.15	414135	7.30	7.06										
investopedia	xnpt	+2.11 %	$7.27	7.14	+0.15				7.12									
investorguide	xnpt	+2.11%	7.27	7.10	+0.15		7.30	7.06		11.34	5.66			257.0m			-2.233	
marketintellisearch	xnpt	2.11 %	$7.27	$7.10	0.15	394.70k	$7.30	$7.08	$7.12			35.36m	0.00	0.25b	0.0 %		-2.24	
marketwatch	xnpt	+2.11%	$7.28	open: 7.14	+0.15	17,628	$7.30	$7.06	$7.12	$11.34	$5.66			$249.27m				
minyanville	xnpt	+2.107%	7.270 usd	7.140	+0.1500	412,746	7.300	7.060	7.120	11.34	5.660	35,357,245						
msn-money	xnpt	+2.11%	7.27	7.14	+0.15	412,746	7.30	7.06	7.12	11.34	5.66	35.36 mil	-3.25	251.74 mil			-2.24	
nasdaq-com	xnpt	2.11%	$ 7.27	$ 7.14	0.15	412,746	$ 7.30	$ 7.06	$ 7.12	$ 11.34	$ 5.66	35,357,000		$ 257,045,390			$ -2.25	
optimum	xnpt	+2.11%	7.27 ( 4:30 pm edt)	7.14	+0.15	412,746	7.30	7.06	7.12	11.34	5.66	35.36m		257.0m			-2.24	
paidcontent	xnpt	+2.107%	7.270 usd	7.140	+0.1500	412,746	7.300	7.060	7.120	11.34	5.660	35,357,245						
pc-quote	xnpt	2.11%	7.27	7.14	0.15	414,135	7.3	7.06	7.12	11.34	5.66	34,627,483	-3.17857	251,742,000				
personal-wealth-biz	xnpt	+2.11%	7.27	7.10		414,135	7.30	7.06	7.12	11.34	5.66					0.00	-2.233	
predictwallstreet	xnpt	+2.11%	7.27		+0.15	412,746												
raymond-james	xnpt	2.11	7.27	7.14	0.15	412,746	7.30	7.06	7.27	11.34	5.66						-2.25	
renewable-energy-world	xnpt	+2.107%	7.270 usd	7.140	+0.1500	412,746	7.300	7.060	7.120	11.34	5.660	35,357,245						
screamingmedia	xnpt	+2.11%	$	open: 7.14	+0.15	17,628	$7.30	$7.06	$7.12	$11.34	$5.66			$249.27m				
scroli	xnpt	%	xnpt			0												
simple-stock-quotes	xnpt	+2.11%	last trade: 7.27		change: 0.150													
smartmoney	xnpt	(2.11%)	7.27	$7.14	0.15	414,135	$7.30	$7.06	$7.12	$11.34	$5.66			251,700	0.00%	$0.00		
stocknod	xnpt	+2.107%	7.270 usd	7.140	+0.1500	414,135	7.300	7.060	7.120	11.34	5.660	35,357,245						
stockpickr	xnpt	2.11%	$7.27 0.15 | 2.11%	7.14	0.15	412.75k	7.30	7.06	7.12	11.34	5.66							
stocksmart	xnpt	.0 %	$7.6	8.62	0	41,699	7.8	7.6										
stocktwits	xnpt	2.25%	7.28		+0.16													
streetinsider-com	xnpt	2.11%	7.27	$7.14	+0.15	412,746	$7.30	$7.06	$7.12	$11.34	$5.66						$-2.24	
thecramerreport	xnpt		7.27	7.10	+0.15	412746	7.30	7.06										
thestree	xnpt	2.11%	$7.27	7.14	0.15	412746	7.3	7.06	7.12	-11.34	5.66	3.5357245e7		2.49268577e8				
tickerspy	xnpt	2.11%	$7.27	7.14	+0.15	412,746	7.30	7.06	7.12	11.34	5.66		-3.2	251.7m	0.00%	$0.00		
tmx-quotemedia	xnpt	2.11%	7.270	7.140	0.150	414,135	7.300	7.060	7.120	11.340	5.660	35,357,245		257,047,171			-2.24	
updown	xnpt	2.11%	$7.27	$7.14	$0.15	396,207	$7.30	$7.06	$7.12	$11.34	$5.66	35.35b		$252m			-2.23	
wallstreetsurvivor	xnpt	2.11%	7.27	7.14	0.15	401,001	7.30	7.06		11.34	5.66			$252m			-2.68	
yahoo-finance	xnpt	2.11%	7.27	7.10	0.15	412,746	7.30	7.06	7.12	11.34	5.66			257.05m			-2.23	
ycharts-com	xnpt	+2.11%	7.27		+0.15					11.34	5.66			256.34m	0.00%		-2.24	
zacks	xnpt	(2.11%)	7.27		0.15	vol.  412,746	7.30	7.06		11.34	5.66			251.74 m	0.00	0.00	-2.25	
advfn	tfx	2.24	62.43	61.3	1.37	153184	62.44	61.27										
barchart	tfx	+2.24%	62.43	61.30	+1.37	153,184	62.44	61.27	61.06	63.71	47.09		14.72	$2.51 b	2.25%	$1.36	+5.97	
barrons	tfx			61.30		153,184	62.44	61.27				40.28 million		$2.44 billion	2.18%	$0.34		
bloomberg	tfx	2.244%	62.430	61.300	1.370	153,184	62.440	61.270		64.05	47.92	40.278mil	14.864	2,514.558mil	2.180	0.340 regular cash	4.200	
boston-com	tfx	+2.244%	62.43 usd	61.30	+1.370	153,184	62.44	61.27	61.06	64.05	47.92	40,278,041						
bostonmerchant	tfx	+2.244%	62.43 usd	61.30	+1.370	153,184	62.44	61.27	61.06	64.05	47.92	40,278,041						
business-insider	tfx	+2.244%	62.43 usd	61.30	+1.370	153,184	62.44	61.27	61.06	64.05	47.92	40,278,041						
chron	tfx	+2.244%	62.43 usd	61.30	+1.370	153,184	62.44	61.27	61.06	64.05	47.92	40,278,041						
cio-com	tfx	+2.24%	62.43 usd	61.30	+1.370	153,184	62.44	61.27	61.06	64.05	47.92	40,278,041	23.65	3b	2.3	1.36		
cnn-money	tfx	+2.24%today&rsquo;s change	62.43data as of 4:02pm et	61.30	+1.37	152,846	62.44	61.27	61.06				23.6	$2.5b	2.18%			
easystockalterts	tfx	2.23%	62.43	61.30	+1.37	153184	62.44	61.27	61.06	64.05	47.92		23.65				2.64	
eresearch-fidelity-com	tfx	2.24%	62.4300	61.3000	1.3700	153,184	62.4400	61.2700	61.0600	64.0500	47.9200	40,278,000	23.13	$2.46b	2.23%	$0.340000		
finance-abc7-com	tfx	+2.244%	62.43 usd	61.30	+1.370	153,184	62.44	61.27	61.06	64.05	47.92	40,278,041						
finance-abc7chicago-com	tfx	+2.244%	62.43 usd	61.30	+1.370	153,184	62.44	61.27	61.06	64.05	47.92	40,278,041						
financial-content	tfx	+2.244%	62.43 usd	61.30	+1.370	153,184	62.44	61.27	61.06	64.05	47.92	40,278,041						
finapps-forbes-com	tfx	2.2%	$62.43	61.30	1.37	153,184	62.44	61.27	61.06	64.05	47.92	40 mil	10.5	3 bil	2.2	1.36	5.97	
finviz	tfx	2.24%	62.43			153,184			61.06	-2.01%	32.57%	40.28m	22.70	2.46b		1.36	2.69	
fool	tfx	+2.24%	$62.43	$61.30	1.37	153,184	$62.44	$61.27	$61.06	$64.05	$47.92		10.10	$2.51b	2.30%	1.36		
foxbusiness	tfx		$62.43		+1.37	153,184			$61.06									
google-finance	tfx	(2.24%)	62.43	61.30	+1.37	153,184.00	62.44	61.27		64.05	47.92	40.28m	23.24	2.51b	2.18	0.34	2.69	
howthemarketworks	tfx	2.244%	62.43	61.3	1.37	153,184	62.44	61.27	61.06									
hpcwire	tfx	+2.244%	62.43 usd	61.30	+1.370	153,184	62.44	61.27	61.06	64.05	47.92	40,278,041						
insidestocks	tfx	+2.24%	62.43	61.30	+1.37	153184	62.44	61.27					price earnings ratio: 15.69					
investopedia	tfx	+2.24 %	$62.43	61.30	+1.37				61.06									
investorguide	tfx	+2.24%	62.43	61.30	+1.37		62.44	61.27		64.05	47.92		10.22	2.515b			5.972	
marketintellisearch	tfx	2.24 %	$62.43	$61.30	1.37	163.70k	$62.44	$61.27	$61.06			40.28m	22.70	2.46b	2.23 %		2.69	
marketwatch	tfx	+2.24%	$62.43	open: 61.30	+1.37	153,184	$62.44	$61.27	$61.06	$64.05	$47.92		22.79	$2.44b	2.18%	0.34	2.74	
minyanville	tfx	+2.244%	62.43 usd	61.30	+1.370	153,184	62.44	61.27	61.06	64.05	47.92	40,278,041						
msn-money	tfx	+2.24%	62.43	61.30	+1.37	153,184	62.44	61.27	61.06	64.05	47.92	40.28 mil	23.29	2.46 bil	2.23%	1.36	5.98	
nasdaq-com	tfx	2.24%	$ 62.43		1.37	153,184	$ 62.44	$ 61.27	$ 61.06	$ 64.05	$ 47.92	40,278,000	10.46	$ 2,514,555,540	2.23 %	$1.360000	$ 5.97	
optimum	tfx	+2.24%	62.43 ( 4:02 pm edt)	61.30	+1.37	152,846	62.44	61.27	61.06	64.05	47.92	40.28m	23.6	2.5b	2.18	1.36	2.64	
pc-quote	tfx	2.24%	62.43	61.3	1.37	153,184	62.44	61.27	61.06	64.05	47.92	39,394,118	22.78358	2,459,375,000		0.34		
personal-wealth-biz	tfx	+2.24%	62.43	61.30		153,184	62.44	61.27	61.06	64.05	47.92		10.22		2.23	1.36	5.972	
predictwallstreet	tfx	+2.24%	62.43		+1.37	153,184												
raymond-james	tfx	2.24	62.43	61.30	1.37	153,184	62.44	61.27	62.43	64.05	47.92		23.38				2.67	
renewable-energy-world	tfx	+2.244%	62.43 usd	61.30	+1.370	153,184	62.44	61.27	61.06	64.05	47.92	40,278,041						
screamingmedia	tfx	+2.24%	$	open: 61.30	+1.37	153,184	$62.44	$61.27	$61.06	$64.05	$47.92		22.79	$2.44b	2.18%	0.34	2.74	
scroli	tfx	%	tfx			0												
simple-stock-quotes	tfx	+2.24%	last trade: 62.43		change: 1.370								p/e ratio: 10.22					
smartmoney	tfx	(2.24%)	62.43	$61.30	1.37	153,184	$62.44	$61.27	$61.06	$64.05	$47.92			2,459,400	2.23%	$0.34		
stocknod	tfx	+2.244%	62.43 usd	61.30	+1.370	153,184	62.44	61.27	61.06	64.05	47.92	40,278,041						
stockpickr	tfx	2.24%	$62.43 1.37 | 2.24%	61.40	1.37	153.18k	62.44	61.27	61.06	64.05	47.92							
stocksmart	tfx	.0 %	$61.43	54.38	0	14,579	61.86	61.28										
stocktwits	tfx	2.21%	62.41		+1.35													
streetinsider-com	tfx	2.24%	62.43	$61.30	+1.37	153,184	$62.44	$61.27	$61.06	$64.05	$47.92		23.65				$2.64	
thecramerreport	tfx		62.43	61.30	+1.37	153184	62.44	61.27										
thestree	tfx	2.24%	$62.43	61.4	1.37	153184	62.44	61.27	61.06	-64.05	47.92	4.0278041e7		2.437224261e9				
tickerspy	tfx	2.24%	$62.43	61.30	+1.37	153,184	62.44	61.27	61.06	64.05	47.92		22.8	2.4b	2.23%	$0.34		
tmx-quotemedia	tfx	2.24%	62.430	61.300	1.370	153,184	62.440	61.270	61.060	64.050	47.920	40,278,041	10.20	2,514,558,100	2.227	0.340 usd	5.97	
updown	tfx	2.24%	$62.43	$61.30	$1.37	152,846	$62.44	$61.27	$61.06	$64.05	$47.92	40.27b	10.12	$2.45b			6.03	
wallstreetsurvivor	tfx	2.24%	62.43	61.30	1.37	153,184	62.44	61.27		64.05	47.92		10.20	$2b	2.20%	1.36 -	4.99	
yahoo-finance	tfx	2.24%	62.43	61.30	1.37	153,184	62.44	61.27	61.06	64.05	47.92		10.45	2.51b	2.20%	1.36	5.97	
ycharts-com	tfx	+2.21%	62.41		+1.35					64.05	47.92		10.44	2.51b	2.15%		5.98	
zacks	tfx	(2.24%)	62.43		1.37	vol.  153,184	62.44	61.27		64.05	47.92		14.86	2.46 b	2.23	1.36	4.11	
advfn	tho	0.38	28.95	28.85	0.11	546315	28.99	28.23										
barchart	tho	+0.38%	28.95	28.85	+0.11	546,315	28.99	28.23	28.84	38.87	22.23		14.43	$1.62 b	1.41%	$0.40	+1.32	
barrons	tho	0.38%	28.95	28.85	+0.11	545,811	28.99	28.23				53.12 million		$1.59 billion	1.38%	$0.1		
bloomberg	tho	0.381%	28.950	28.850	0.110	546,315	28.990	28.230		39.12	22.50	55.840mil	15.157	1,616.568mil	1.382	0.100 regular cash	1.910	
boston-com	tho	+0.3814%	28.95 usd	28.85	+0.1100	546,315	28.99	28.23	28.84	39.12	22.50	55,840,010						
bostonmerchant	tho	+0.3814%	28.95 usd	28.85	+0.1100	546,315	28.99	28.23	28.84	39.12	22.50	55,840,010						
business-insider	tho	+0.3814%	28.95 usd	28.85	+0.1100	546,315	28.99	28.23	28.84	39.12	22.50	55,840,010						
chron	tho	+0.3814%	28.95 usd	28.85	+0.1100	546,315	28.99	28.23	28.84	39.12	22.50	55,840,010						
cio-com	tho	+0.38%	28.95 usd	28.85	+0.1100	546,315	28.99	28.23	28.84	39.12	22.50	55,840,010	14.26	2b	1.4	0.4		
cnn-money	tho	+0.38%	28.95	28.84	+0.11	546,315	28.99	28.23	28.84				14.7	$1.6b	1.38%			
easystockalterts	tho	0.38%	28.95	28.85	+0.11	546315	28.99	28.23	28.84	39.12	22.50		14.26				2.03	
eresearch-fidelity-com	tho	0.38%	28.9500	28.8500	0.1100	546,315	28.9900	28.2300	28.8400	39.1200	22.5000	55,840,000	14.14	$1.61b	1.39%	$0.100000		
finance-abc7-com	tho	+0.3814%	28.95 usd	28.85	+0.1100	546,315	28.99	28.23	28.84	39.12	22.50	55,840,010						
finance-abc7chicago-com	tho	+0.3814%	28.95 usd	28.85	+0.1100	546,315	28.99	28.23	28.84	39.12	22.50	55,840,010						
financial-content	tho	+0.3814%	28.95 usd	28.85	+0.1100	546,315	28.99	28.23	28.84	39.12	22.50	55,840,010						
finapps-forbes-com	tho	0.4%	$28.95	28.85	0.11	546,315	28.99	28.23	28.84	39.12	22.50	56 mil	14.2	2 bil	1.4	0.40	2.04	
finviz	tho	0.38%	28.95			546,315			28.84	-25.52%	30.29%	55.84m	14.12	1.62b		0.40	2.05	
fool	tho	+0.38%	$28.95	$28.85	0.11	545,811	$28.99	$28.23	$28.84	$39.12	$22.50		14.00	$1.62b	0.80%	0.40		
foxbusiness	tho		$28.95		+0.11	546,315			$28.84									
google-finance	tho	(0.38%)	28.95	28.85	+0.11	546,315.00	28.99	28.23		39.12	22.50	55.84m	14.15	1.62b	1.38	0.10	2.05	
howthemarketworks	tho	0.381%	28.95	28.85	0.11	545,811	28.99	28.23	28.84									
hpcwire	tho	+0.3814%	28.95 usd	28.85	+0.1100	546,315	28.99	28.23	28.84	39.12	22.50	55,840,010						
insidestocks	tho	+0.38%	28.95	28.85	+0.11	545811	28.99	28.23					price earnings ratio: 14.19					
investopedia	tho	+0.38 %	$28.95	28.85	+0.11				28.84									
investorguide	tho	+0.38%	28.95	28.85	+0.11		28.99	28.23		39.12	22.50		14.26	1.617b			2.022	
marketintellisearch	tho	0.38 %	$28.95	$28.85	0.11	526.10k	$28.99	$28.23	$28.84			55.84m	14.07	1.61b	1.39 %		2.05	
marketwatch	tho	+0.38%	$28.80	open: 28.85	+0.11	5,400	$28.99	$28.23	$28.84	$39.12	$22.50		14.72	$1.59b	1.38%	0.10	1.97	
minyanville	tho	+0.3814%	28.95 usd	28.85	+0.1100	546,315	28.99	28.23	28.84	39.12	22.50	55,840,010						
msn-money	tho	+0.38%	28.95	28.85	+0.11	546,315	28.99	28.23	28.84	39.12	22.50	55.84 mil	14.19	1.61 bil	1.39%	0.40	2.05	
nasdaq-com	tho	0.38%	$ 28.95		0.11	546,315	$ 28.99	$ 28.23	$ 28.84	$ 39.12	$ 22.50	55,840,000	14.19	$ 1,616,568,000	1.39 %	$0.400000	$ 2.04	
optimum	tho	+0.38%	28.95 ( 4:15 pm edt)	28.85	+0.11	546,315	28.99	28.23	28.84	39.12	22.50	55.84m	14.3	1.6b	1.38	0.40	2.03	
paidcontent	tho	+0.3814%	28.95 usd	28.85	+0.1100	546,315	28.99	28.23	28.84	39.12	22.50	55,840,010						
pc-quote	tho	0.38%	28.95	28.85	0.11	546,315	28.99	28.23	28.84	39.12	22.50	55,627,831	14.13725	1,610,426,000		0.1		
personal-wealth-biz	tho	+0.38%	28.95	28.85		546,315	28.99	28.23	28.84	39.12	22.50		14.26		1.39	0.40	2.022	
predictwallstreet	tho	+0.38%	28.95		+0.11	546,315												
raymond-james	tho	0.38	28.95	28.85	0.11	546,315	28.99	28.23	28.95	39.12	22.50		14.19				2.04	
renewable-energy-world	tho	+0.3814%	28.95 usd	28.85	+0.1100	546,315	28.99	28.23	28.84	39.12	22.50	55,840,010						
screamingmedia	tho	+0.38%	$	open: 28.85	+0.11	5,400	$28.99	$28.23	$28.84	$39.12	$22.50		14.72	$1.59b	1.38%	0.10	1.97	
scroli	tho	%	tho			0												
simple-stock-quotes	tho	+0.38%	last trade: 28.95		change: 0.110								p/e ratio: 14.26					
smartmoney	tho	(0.38%)	28.95	$28.85	0.11	546,315	$28.99	$28.23	$28.84	$39.12	$22.50			1,610,400	1.39%	$0.10		
stocknod	tho	+0.3814%	28.95 usd	28.85	+0.1100	546,315	28.99	28.23	28.84	39.12	22.50	55,840,010						
stockpickr	tho	0.38%	$28.95 0.11 | 0.38%	28.80	0.11	545.81k	28.99	28.23	28.84	39.12	22.50							
stocksmart	tho	.0 %	$30.48	33.94	0	24,219	32.25	30.47										
stocktwits	tho	0.36%	28.95		+0.10													
streetinsider-com	tho	0.38%	28.95	$28.85	+0.11	546,315	$28.99	$28.23	$28.84	$39.12	$22.50		14.26				$2.03	
thecramerreport	tho		28.95	28.85	+0.11	546315	28.99	28.23										
thestree	tho	0.38%	$28.95	28.8	0.11	545811	28.99	28.23	28.84	-39.12	22.5	5.584001e7		1.587531484e9				
tickerspy	tho	0.38%	$28.95	28.85	+0.11	546,315	28.99	28.23	28.84	39.12	22.50		14.1	1.6b	1.39%	$0.10		
tmx-quotemedia	tho	0.38%	28.950	28.850	0.110	546,315	28.990	28.230	28.840	39.120	22.500	55,840,010	14.20	1,616,568,290	1.382	0.100 usd	2.03	
updown	tho	0.38%	$28.95	$28.85	$0.11	536,943	$28.99	$28.23	$28.84	$39.12	$22.50	55.82b	14.21	$1.61b			2.03	
wallstreetsurvivor	tho	0.38%	28.95	28.85	0.11	545,811	28.99	28.23		39.12	22.50		14.20	$2b	1.40%	0.78 -	2.07	
yahoo-finance	tho	0.38%	28.95	28.85	0.11	546,315	28.99	28.23	28.84	39.12	22.50		14.32	1.62b	1.40%	0.40	2.02	
ycharts-com	tho	+0.36%	28.95		+0.10					39.12	22.50		14.26	1.62b	1.39%		2.03	
zacks	tho	(0.38%)	28.95		0.11	vol.  546,315	28.99	28.23		39.12	22.50		14.64	1.61 b	1.39	0.40	1.97	
advfn	llen	-0.58	5.1	5.11	-0.03	470289	5.34	5.05										
barchart	llen	-0.58%	5.10	5.11	-0.03	479,127	5.34	5.05	5.13	13.56	4.29		3.40	$163.86 m			+1.12	
barrons	llen	0.58%	5.10	5.11	-0.03	469,413	5.34	5.05				25.75 million		$166.10 million	llen has not issued dividends in more than 1 year.			
bloomberg	llen	-0.585%	5.100	5.110	-0.030	470,289	5.340	5.050		13.56	4.29	32.127mil	3.333	163.849mil			1.530	
boston-com	llen	-0.5848%	5.100 usd	5.110	-0.0300	470,289	5.340	5.050	5.130	13.56	4.290	32,127,224						
bostonmerchant	llen	-0.5848%	5.100 usd	5.110	-0.0300	470,289	5.340	5.050	5.130	13.56	4.290	32,127,224						
business-insider	llen	-0.5848%	5.100 usd	5.110	-0.0300	470,289	5.340	5.050	5.130	13.56	4.290	32,127,224						
chron	llen	-0.5848%	5.100 usd	5.110	-0.0300	470,289	5.340	5.050	5.130	13.56	4.290	32,127,224						
cio-com	llen	-0.58%	5.100 usd	5.110	-0.0300	470,289	5.340	5.050	5.130	13.56	4.290	32,127,224	3.377	164m				
cnn-money	llen	-0.58%	5.10	5.08	-0.03	469,413	5.34	5.05	5.13				3.4	$163.8m				
easystockalterts	llen	-0.59%	5.10	5.11	-0.03	469413	5.34	5.05	5.13	13.56	4.29		3.38				1.51	
eresearch-fidelity-com	llen	-0.58%	5.1000	5.1100	-0.0300	470,289	5.3400	5.0500	5.1300	13.5600	4.2900	32,127,000	3.27	$164.81m				
finance-abc7-com	llen	-0.5848%	5.100 usd	5.110	-0.0300	469,413	5.340	5.050	5.130	13.56	4.290	32,127,224						
finance-abc7chicago-com	llen	-0.5848%	5.100 usd	5.110	-0.0300	469,413	5.340	5.050	5.130	13.56	4.290	32,127,224						
financial-content	llen	-0.5848%	5.100 usd	5.110	-0.0300	469,413	5.340	5.050	5.130	13.56	4.290	32,127,224						
finapps-forbes-com	llen	-0.6%	$5.10	5.11	-0.03	469,413	5.34	5.05	5.13	13.56	4.29	32 mil		164 mil	0.0	0.00		
finviz	llen	-0.58%	5.10			469,413			5.13	-62.39%	18.88%	32.13m	3.36	163.86m			1.52	
fool	llen	-0.58%	$5.10	$5.11	-0.03	469,413	$5.34	$5.05	$5.13	$13.56	$4.29		3.30	$163.85m				
foxbusiness	llen		$5.10		-0.03	470,289			$5.13									
google-finance	llen	(-0.58%)	5.10	5.11	-0.03	469,413.00	5.34	5.05		13.56	4.29	32.13m	3.35	163.85m			1.52	
howthemarketworks	llen	-0.585%	5.1	5.11	-0.03	468,610	5.34	5.05	5.13									
hpcwire	llen	-0.5848%	5.100 usd	5.110	-0.0300	470,289	5.340	5.050	5.130	13.56	4.290	32,127,224						
insidestocks	llen	-0.58%	5.10	5.11	-0.03	470289	5.34	5.05										
investopedia	llen	-0.58 %	$5.10	5.11	-0.03				5.13									
investorguide	llen		0.00															
marketintellisearch	llen	-0.58 %	$5.10	$5.11	-0.03	473.50k	$5.34	$5.05	$5.13			32.13m	3.38	0.16b	0.0 %		1.52	
marketwatch	llen	-0.58%	$5.10	open: 5.11	-0.03	8,779	$5.34	$5.05	$5.13	$13.56	$4.29		3.34	$166.10m			1.53	
minyanville	llen	-0.5848%	5.100 usd	5.110	-0.0300	469,413	5.340	5.050	5.130	13.56	4.290	32,127,224						
msn-money	llen	-0.58%	5.10	5.11	-0.03	469,413	5.34	5.05	5.13	13.56	4.29	32.13 mil	3.21	164.81 mil			1.59	
nasdaq-com	llen	0.58%	$ 5.10	$ 5.11	0.03	469,413	$ 5.34	$ 5.05	$ 5.13	$ 13.56	$ 4.29	32,127,000	3.36	$ 163,847,700			$ 1.52	
optimum	llen	-0.58%	5.10 ( 4:30 pm edt)	5.11	-0.03	469,413	5.34	5.05	5.13	13.56	4.29	32.13m	3.4	163.8m			1.51	
paidcontent	llen	-0.5848%	5.100 usd	5.110	-0.0300	469,413	5.340	5.050	5.130	13.56	4.290	32,127,224						
pc-quote	llen	-0.58%	5.1	5.11	-0.03	470,289	5.34	5.05	5.13	13.56	4.29	32,315,980	3.22642	164,812,000				
personal-wealth-biz	llen	-0.58%	5.10	5.11	-0.03	470,289	5.34	5.05	5.13	13.56	4.29		3.13			0.00	1.637	
predictwallstreet	llen	-0.58%	5.10		-0.03	469,413												
raymond-james	llen	-0.58	5.10	5.11	-0.03	469,413	5.34	5.05	5.10	13.56	4.29		3.11				1.64	
renewable-energy-world	llen	-0.5848%	5.100 usd	5.110	-0.0300	469,413	5.340	5.050	5.130	13.56	4.290	32,127,224						
screamingmedia	llen	-0.58%	$	open: 5.11	-0.03	8,779	$5.34	$5.05	$5.13	$13.56	$4.29		3.34	$166.10m			1.53	
scroli	llen	%	llen			0												
simple-stock-quotes	llen	-0.58%	last trade: 5.10		change: -0.030								p/e ratio: 3.13					
smartmoney	llen	(-0.58%)	5.10	$5.11	-0.03	470,289	$5.34	$5.05	$5.13	$13.56	$4.29			164,800	0.00%	$0.00		
stocknod	llen	-0.5848%	5.100 usd	5.110	-0.0300	470,289	5.340	5.050	5.130	13.56	4.290	32,127,224						
stockpickr	llen	-0.58%	$5.10 -0.03 | -0.58%	5.11	-0.03	469.41k	5.34	5.05	5.13	13.56	4.29							
stocksmart	llen	.0 %	$5.37	10.2	0	26,620	5.67	5.33										
stocktwits	llen	-0.78%	5.09		-0.04													
streetinsider-com	llen	0.58%	5.10	$5.11	-0.03	470,289	$5.34	$5.05	$5.13	$13.56	$4.29		3.38				$1.51	
thecramerreport	llen		5.10	5.11	-0.03	470289	5.34	5.05										
thestree	llen	-0.58%	$5.1	5.11	-0.03	469413	5.34	5.05	5.13	-13.56	4.29	3.2127224e7		1.66097748e8				
tickerspy	llen	-0.58%	$5.10	5.11	-0.03	469,413	5.34	5.05	5.13	13.56	4.29		3.2	163.2m	0.00%	$0.00		
tmx-quotemedia	llen	-0.58%	5.100	5.110	-0.030	470,289	5.340	5.050	5.130	13.560	4.290	32,127,224	3.20	163,848,842			1.58	
updown	llen	-0.58%	$5.10	$5.11	-$0.03	461,510	$5.34	$5.05	$5.13	$13.56	$4.29	32.12b	3.08	$165m			1.66	
wallstreetsurvivor	llen	-0.58%	5.10	5.11	-0.03	468,610	5.34	5.05		13.56	4.29		3.20	$165m			1.28	
yahoo-finance	llen	0.58%	5.10	5.11	0.03	469,413	5.34	5.05	5.13	13.56	4.29		3.12	163.85m			1.64	
ycharts-com	llen	-0.78%	5.09		-0.04					13.56	4.29		3.35	158.45m	0.00%		1.52	
zacks	llen	(-0.58%)	5.10		-0.03	vol.  469,413	5.34	5.05		13.56	4.29		3.38	164.81 m	0.00	0.00	1.52	
advfn	mms	0.76	41.68	41.49	0.315	190606	41.89	41.14										
barchart	mms	-49.62%	41.68	41.49	-41.05	178,265	41.89	41.14	82.73	42.57	26.61		20.39	$715.65 m	0.73%	$0.60	+4.19	
barrons	mms	0.76%	41.68	41.49	+0.315	185,778	41.89	41.14				17.96 million		$1.43 billion	0.86%	$0.09		
bloomberg	mms	0.762%	41.680	41.490	0.315	190,606	41.890	41.140		42.57	26.76	34.704mil	20.184	1,446.451mil	0.648	0.090 regular cash	2.065	
boston-com	mms	-49.62%	41.68 usd	41.49	-41.05	190,606	41.89	41.14	82.73	85.14	53.81							
bostonmerchant	mms	-49.62%	41.68 usd	41.49	-41.05	190,606	41.89	41.14	82.73	85.14	53.81							
business-insider	mms	-49.62%	41.68 usd	41.49	-41.05	190,606	41.89	41.14	82.73	85.14	53.81							
chron	mms	-49.62%	41.68 usd	41.49	-41.05	185,778	41.89	41.14	82.73	85.14	53.81							
cio-com	mms	-49.62%	41.68 usd	41.49	-41.05	185,778	41.89	41.14	82.73	85.14	53.81		10.17		0.4	0.36		
cnn-money	mms	+0.76%today&rsquo;s change	41.68data as of 4:01pm et	41.49	+0.315	185,678	41.89	41.14	41.37				10.2	$1.4b	0.86%			
easystockalterts	mms	-98.94%	41.68	41.49	-41.05	185778	41.89	41.14	82.73	85.14	53.81		10.17				4.10	
eresearch-fidelity-com	mms	0.76%	41.6800	41.4900	0.3150	185,778	41.8900	41.1400	41.3650	85.1350	53.5200	34,704,000	10.06	$1.44b	0.87%	$0.090000		
finance-abc7-com	mms	-49.62%	41.68 usd	41.49	-41.05	185,778	41.89	41.14	82.73	85.14	53.81							
finance-abc7chicago-com	mms	-49.62%	41.68 usd	41.49	-41.05	185,778	41.89	41.14	82.73	85.14	53.81							
financial-content	mms	-49.62%	41.68 usd	41.49	-41.05	185,778	41.89	41.14	82.73	85.14	53.81							
finapps-forbes-com	mms	0.8%	$41.68	41.49	0.31	185,778	41.89	41.14	41.37	42.57	26.76	35 mil	20.6	1 bil	0.9	0.36	2.03	
finviz	mms	0.77%	41.68			185,778			41.36	-2.09%	54.94%	17.35m	10.09	717.60m		0.36	4.10	
fool	mms	+0.76%	$41.68	$41.49	0.31	185,678	$41.89	$41.14	$41.37	$85.14	$53.52		19.70	$723.23m	1.00%	0.72		
foxbusiness	mms		$41.68		+0.32	190,726			$41.36									
google-finance	mms	(0.76%)	41.68	41.49	+0.31	185,778.00	41.89	41.14		85.14	41.14	34.70m	20.33	1.45b	0.86	0.09	2.05	
howthemarketworks	mms																	
hpcwire	mms	-49.62%	41.68 usd	41.49	-41.05	190,606	41.89	41.14	82.73	85.14	53.81							
insidestocks	mms	+0.76%	41.68	41.49	+0.31	172000	41.89	41.14					price earnings ratio: 20.58					
investopedia	mms	-49.62 %	$41.68	41.49	-41.05				82.73									
investorguide	mms	+0.76%	41.68	41.49	+0.315		41.89	41.14		85.14	53.52		9.89	723.2m			4.184	
marketintellisearch	mms	0.75 %	$41.68	$0.00	0.31	182.10k	$41.89	$41.14	$41.37			17.35m	10.09	0.72b	0.87 %		4.10	
marketwatch	mms	+0.76%	$41.68	open: 41.49	+0.32	4,928	$41.89	$41.14	$41.37	$85.14	$41.14		11.99	$1.43b	0.86%	0.09	3.48	
minyanville	mms	-49.62%	41.68 usd	41.49	-41.05	185,778	41.89	41.14	82.73	85.14	53.81							
msn-money	mms	+0.76%	41.68	41.49	+0.31	185,778	41.89	41.14	41.37	85.14	53.52	17.35 mil	10.14	1.44 bil	0.44%	0.36	4.17	
nasdaq-com	mms	0.75%	$ 41.68		0.31	185,778	$ 41.89	$ 41.14	$ 41.37	$ 85.135	$ 53.52	34,704,000	9.95	$ 1,446,462,720			$ 4.19	
optimum	mms	-49.62%	41.68 ( 4:01 pm edt)	41.49	-41.05	185,678	41.89	41.14	82.73	85.14	53.81		10.2		1.44	0.60	4.10	
paidcontent	mms	-49.62%	41.68 usd	41.49	-41.05	185,778	41.89	41.14	82.73	85.14	53.81							
pc-quote	mms	0.75%	41.68	41.49	0.31	190,606	41.89	41.14	41.365	85.14	53.52	34,441,723	20.12895	1,435,531,000		0.09		
personal-wealth-biz	mms	+0.76%	41.68			190,726	41.89	41.14	41.365	85.14	53.52		9.89		1.31	0.54	4.184	
predictwallstreet	mms	+0.76%	41.68		+0.32	185,778												
raymond-james	mms	0.76	41.68	41.49	0.32	185,778	41.89	41.14	41.68	85.14	53.52		9.78				4.26	
renewable-energy-world	mms	-49.62%	41.68 usd	41.49	-41.05	185,778	41.89	41.14	82.73	85.14	53.81							
screamingmedia	mms	+0.76%	$	open: 41.49	+0.32	3,129	$41.89	$41.14	$41.37	$85.14	$41.14		11.99	$1.43b	0.86%	0.09	3.48	
scroli	mms	%	mms			0												
simple-stock-quotes	mms	+0.76%	last trade: 41.68		change: 0.315								p/e ratio: 9.89					
smartmoney	mms	(0.76%)	41.68	$41.49	0.32	190,606	$41.89	$41.14	$41.36	$85.14	$53.52			1,435,500	0.87%	$0.09		
stocknod	mms	-49.62%	41.68 usd	41.49	-41.05	190,606	41.89	41.14	82.73	85.14	53.81							
stockpickr	mms	0.76%	$41.68 0.32 | 0.76%	41.49	0.32	185.78k	41.89	41.14	41.36	85.14	53.52							
stocksmart	mms	.0 %	$81.92	66.49	0	10,532	83.73	81.85										
stocktwits	mms	0.65%	41.63		+0.27													
streetinsider-com	mms	49.62%	41.68	$41.49	-41.05	185,778	$41.89	$41.14	$82.73	$85.14	$53.81		10.17				$4.10	
thecramerreport	mms		41.68		+0.315	185778	41.89	41.14										
thestree	mms	0.76%	$41.68	41.49	0.32	185778	41.89	41.14	41.36	-85.14	53.52	1.7351859e7		1.432742998e9				
tickerspy	mms	0.76%	$41.68	41.49	+0.32	185,678	41.89	41.14	41.36	85.14	53.52		20.1	716.6m	0.87%	$0.09		
tmx-quotemedia	mms	0.76%	41.680	41.490	0.315	190,726	41.890	41.140	41.365	85.135	53.520	34,703,718	9.90	1,446,450,966	0.435	0.090 usd	2.10	
updown	mms	0.77%	$41.68	$41.49	$0.32	185,678	$41.89	$41.14	$41.36	$42.57	$26.76		19.10	$1.43b			2.17	
wallstreetsurvivor	mms	-49.62%	41.68	41.49	-41.05	185,778	41.89	41.14		42.57	26.76		9.90	$1b	0.90%	0.24 -	1.96	
yahoo-finance	mms	0.76%	41.68		0.31	185,778	41.89	41.14	41.37	85.14	41.14		9.96	723.19m	0.40%	0.36	4.18	
ycharts-com	mms	-49.68%	41.63		-41.10					85.14	53.52		9.94	714.79m	0.99%		4.19	
zacks	mms	(0.77%)	41.68		0.32	vol.  185,778	41.89	41.14		42.57	26.76		20.43	1.44 b	0.73	0.60	4.05	
advfn	wtsla	3.58	4.63	4.51	0.16	1367301	4.65	4.45										
barchart	wtsla	+3.58%	4.63	4.51	+0.16	1,355,277	4.65	4.45	4.47	4.94	2.77		22.55	$466.66 m			+0.18	
barrons	wtsla	4.03%	4.65	4.51	+0.18	1.307m	4.65	4.45				99.41 million		$457.93 million	wtsla has not issued dividends in more than 1 year.			
bloomberg	wtsla	3.579%	4.630	4.510	0.160	1,367,301	4.650	4.450		4.94	2.77	101.537mil	21.046	470.115mil			0.220	
boston-com	wtsla	+3.579%	4.630 usd	4.510	+0.1600	1,367,201	4.650	4.450	4.470	4.940	2.770	101,536,814						
bostonmerchant	wtsla	+3.579%	4.630 usd	4.510	+0.1600	1,367,201	4.650	4.450	4.470	4.940	2.770	101,536,814						
business-insider	wtsla	+3.579%	4.630 usd	4.510	+0.1600	1,367,201	4.650	4.450	4.470	4.940	2.770	101,536,814						
chron	wtsla	+3.579%	4.630 usd	4.510	+0.1600	1,367,201	4.650	4.450	4.470	4.940	2.770	101,536,814						
cio-com	wtsla	+3.58%	4.630 usd	4.510	+0.1600	1,367,201	4.650	4.450	4.470	4.940	2.770	101,536,814	25.72	470m				
cnn-money	wtsla	+3.58%today&rsquo;s change	4.63data as of 4:00pm et	4.51	+0.16	1,362,449	4.65	4.45	4.47				25.7	$469.6m				
easystockalterts	wtsla	3.55%	4.63	4.51	+0.16	1367201	4.65	4.45	4.47	4.94	2.77		25.72				0.18	
eresearch-fidelity-com	wtsla	3.58%	4.6300	4.5100	0.1600	1,367,301	4.6500	4.4500	4.4700	4.9400	2.7700	101,537,000	24.83	$453.87m				
finance-abc7-com	wtsla	+3.579%	4.630 usd	4.510	+0.1600	1,367,201	4.650	4.450	4.470	4.940	2.770	101,536,814						
finance-abc7chicago-com	wtsla	+3.579%	4.630 usd	4.510	+0.1600	1,367,201	4.650	4.450	4.470	4.940	2.770	101,536,814						
financial-content	wtsla	+3.579%	4.630 usd	4.510	+0.1600	1,367,201	4.650	4.450	4.470	4.940	2.770	101,536,814						
finapps-forbes-com	wtsla	3.6%	$4.63	4.51	0.16	1,367,301	4.65	4.45	4.47	4.94	2.77	102 mil	25.7	470 mil	0.0	0.00	0.18	
finviz	wtsla	3.58%	4.63			1,367,301			4.47	-6.28%	67.15%	101.54m	26.29	453.88m			0.17	
fool	wtsla	+3.58%	$4.63	$4.51	0.16	1,362,949	$4.65	$4.45	$4.47	$4.94	$2.77		25.10	$470.12m				
foxbusiness	wtsla		$4.63		+0.16	1,380,452			$4.47									
google-finance	wtsla	(3.58%)	4.63	4.51	+0.16	1.37m	4.65	4.45		4.94	2.77	101.54m	26.94	470.12m			0.17	
howthemarketworks	wtsla	3.579%	4.63	4.51	0.16	1,367,201	4.65	4.45	4.47									
hpcwire	wtsla	+3.579%	4.630 usd	4.510	+0.1600	1,367,201	4.650	4.450	4.470	4.940	2.770	101,536,814						
insidestocks	wtsla	+3.58%	4.63	4.51	+0.16	1289768	4.65	4.45					price earnings ratio: 24.37					
investopedia	wtsla	+3.58 %	$4.63	4.51	+0.16				4.47									
investorguide	wtsla	+3.58%	4.63	4.51	+0.16		4.65	4.45		4.94	2.77		26.45	470.1m			0.169	
marketintellisearch	wtsla	3.58 %	$4.63	$4.51	0.16	1354.30k	$4.65	$4.45	$4.47			101.54m	26.29	0.45b	0.0 %		0.17	
marketwatch	wtsla	+3.58%	$4.65	open: 4.51	+0.16	13,451	$4.65	$4.45	$4.47	$4.94	$2.77		26.39	$457.93m			0.18	
minyanville	wtsla	+3.579%	4.630 usd	4.510	+0.1600	1,367,201	4.650	4.450	4.470	4.940	2.770	101,536,814						
msn-money	wtsla	+3.58%	4.63	4.51	+0.16	1.37 mil	4.65	4.45	4.47	4.94	2.77	101.54 mil	27.24	453.87 mil			0.17	
nasdaq-com	wtsla	3.58%	$ 4.63	$ 4.51	0.16	1,367,301	$ 4.65	$ 4.45	$ 4.47	$ 4.94	$ 2.77	101,435,000	25.72	$ 469,644,050			$ 0.18	
optimum	wtsla	+3.58%	4.63 ( 4:00 pm edt)	4.51	+0.16	1,367,201	4.65	4.45	4.47	4.94	2.77	101.54m	25.7	470.1m			0.18	
paidcontent	wtsla	+3.579%	4.630 usd	4.510	+0.1600	1,367,201	4.650	4.450	4.470	4.940	2.770	101,536,814						
pc-quote	wtsla	3.58%	4.63	4.51	0.16	1,380,452	4.65	4.45	4.47	4.94	2.77	98,028,164	26.29412	453,870,000				
personal-wealth-biz	wtsla	+3.58%	4.63	4.51		1,380,452	4.65	4.45	4.47	4.94	2.77		26.45			0.00	0.169	
predictwallstreet	wtsla	+3.58%	4.65		+0.16	1,367,301												
raymond-james	wtsla	3.58	4.63	4.51	0.16	1,367,301	4.65	4.45	4.63	4.94	2.77		25.72				0.18	
renewable-energy-world	wtsla	+3.579%	4.630 usd	4.510	+0.1600	1,367,201	4.650	4.450	4.470	4.940	2.770	101,536,814						
screamingmedia	wtsla	+3.58%	$	open: 4.51	+0.16	13,451	$4.65	$4.45	$4.47	$4.94	$2.77		26.39	$457.93m			0.18	
scroli	wtsla	%	wtsla			0												
simple-stock-quotes	wtsla	+3.58%	last trade: 4.63		change: 0.160								p/e ratio: 26.45					
smartmoney	wtsla	(3.58%)	4.63	$4.51	0.16	1,367,301	$4.65	$4.45	$4.47	$4.94	$2.77			453,400	0.00%	$0.00		
stocknod	wtsla	+3.579%	4.630 usd	4.510	+0.1600	1,367,201	4.650	4.450	4.470	4.940	2.770	101,536,814						
stockpickr	wtsla	3.58%	$4.63 0.16 | 3.58%	4.51	0.16	1.37m	4.65	4.45	4.47	4.94	2.77							
stocksmart	wtsla	.0 %	$4.19	3.74	0	270,086	4.29	4.155										
stocktwits	wtsla	3.80%	4.64		+0.17													
streetinsider-com	wtsla	3.58%	4.63	$4.51	+0.16	1,367,201	$4.65	$4.45	$4.47	$4.94	$2.77		25.72				$0.18	
thecramerreport	wtsla		4.63	4.51	+0.16	1367301	4.65	4.45										
thestree	wtsla	3.58%	$4.63	4.51	0.16	1367301	4.65	4.45	4.47	-4.94	2.77	1.01536814e8		4.57461987e8				
tickerspy	wtsla	3.58%	$4.63	4.51	+0.16	1,367,301	4.65	4.45	4.47	4.94	2.77		26.3	453.4m	0.00%	$0.00		
tmx-quotemedia	wtsla	3.58%	4.630	4.510	0.160	1,380,452	4.650	4.450	4.470	4.940	2.770	101,536,814	24.80	470,115,449			0.18	
updown	wtsla	3.58%	$4.63	$4.51	$0.16	1,362,349	$4.65	$4.45	$4.47	$4.94	$2.77	100.78b	25.55	$454m			0.17	
wallstreetsurvivor	wtsla	3.58%	4.63	4.51	0.16	1,367,201	4.65	4.45		4.94	2.77		24.80	$453m			0.12	
yahoo-finance	wtsla	3.58%	4.63	4.51	0.16	1,367,301	4.65	4.45	4.47	4.94	2.77		27.40	470.11m			0.17	
ycharts-com	wtsla	+3.80%	4.64		+0.17					4.94	2.77		27.29	467.67m	0.00%		0.17	
zacks	wtsla	(3.58%)	4.63		0.16	vol.  1,367,301	4.65	4.45		4.94	2.77		22.35	453.87 m	0.00	0.00	.2	
advfn	mmm	1.91	96.66	94.83	1.81	4351658	96.95	94.83										
barchart	mmm	+1.91%	96.66	94.90	+1.81	3,688,025	96.94	94.90	94.85	97.38	75.19		15.97	$68.80 b	2.36%	$2.20	+5.83	
barrons	mmm	1.92%	96.67	94.83	+1.82	4.351m	96.95	94.83				725.50 million		$66.16 billion	2.28%	$0.55		
bloomberg	mmm	1.899%	96.651	94.830	1.801	4,337,520	96.950	94.830		97.95	77.04	710.577mil	16.550	68,677.300mil	2.222	0.550 regular cash	5.840	
boston-com	mmm	+1.908%	96.66 usd	94.83	+1.810	4,351,658	96.95	94.83	94.85	97.50	0.0100	710,577,360						
bostonmerchant	mmm	+1.908%	96.66 usd	94.83	+1.810	4,351,658	96.95	94.83	94.85	97.50	0.0100	710,577,360						
business-insider	mmm	+1.908%	96.66 usd	94.83	+1.810	4,351,758	96.95	94.83	94.85	97.50	0.0100	710,577,360						
chron	mmm	+1.908%	96.66 usd	94.83	+1.810	4,351,658	96.95	94.83	94.85	97.50	0.0100	710,577,360						
cio-com	mmm	+1.91%	96.66 usd	94.83	+1.810	4,351,658	96.95	94.83	94.85	97.50	0.0100	710,577,360	16.58	69b	2.4	2.2		
cnn-money	mmm	+1.91%today&rsquo;s change	96.66data as of 3:59pm et	94.83	+1.81	4,351,658	96.95	94.83	94.85				16.6	$68.7b	2.28%			
easystockalterts	mmm	1.93%	96.68	94.83	+1.83	4192151	96.95	94.83	94.85	97.50	77.04		16.58				5.83	
eresearch-fidelity-com	mmm	1.90%	96.6500	94.8300	1.8000	4,338,716	96.9500	94.8300	94.8500	97.9500	77.0400	710,577,000	16.24	$67.40b	2.32%	$0.550000		
finance-abc7-com	mmm	+1.908%	96.66 usd	94.83	+1.810	4,351,658	96.95	94.83	94.85	97.50	0.0100	710,577,360						
finance-abc7chicago-com	mmm	+1.908%	96.66 usd	94.83	+1.810	4,351,658	96.95	94.83	94.85	97.50	0.0100	710,577,360						
financial-content	mmm	+1.908%	96.66 usd	94.83	+1.810	4,351,658	96.95	94.83	94.85	97.50	0.0100	710,577,360						
finapps-forbes-com	mmm	1.9%	$96.66	94.83	1.81	4,351,858	96.95	94.83	94.85	97.95	77.04	711 mil	16.5	69 bil	2.3	2.20	5.84	
finviz	mmm	1.91%	96.66			4,266,328			94.85	-0.73%	28.56%	710.58m	16.27	67.40b		2.20	5.83	
fool	mmm	+2.00%	$96.75	$94.83	1.89	4,007,351	$96.95	$94.83	$94.85	$97.95	$77.04		16.00	$68.74b	2.50%	2.20		
foxbusiness	mmm		$96.66		+1.82	4,330,077			$94.85									
google-finance	mmm	(1.92%)	96.67	94.83	+1.82	4.30m	96.95	94.83		97.95	77.04	711.80m	16.57	68.81b	2.28	0.55	5.83	
howthemarketworks	mmm	1.919%	96.67	94.83	1.82	4,351,558	96.95	94.83	94.85									
hpcwire	mmm	+1.908%	96.66 usd	94.83	+1.810	4,351,758	96.95	94.83	94.85	97.50	0.0100	710,577,360						
insidestocks	mmm	+1.93%	96.68	94.90	+1.83	3515608	96.94	94.90					price earnings ratio: 16.55					
investopedia	mmm	+1.93 %	$96.68	94.83	+1.83				94.85									
investorguide	mmm	+1.91%	96.66	94.83	+1.81		96.95	94.83		97.95	77.04		16.27	68.684b			5.83	
marketintellisearch	mmm	1.92 %	$96.67	$94.83	1.82	4513.00k	$96.95	$94.83	$94.85			710.58m	16.27	67.40b	2.32 %		5.83	
marketwatch	mmm	+1.91%	$96.42	open: 94.83	+1.81	13,487	$96.95	$94.83	$94.85	$97.95	$77.50		16.58	$66.16b	2.28%	0.55	5.83	
minyanville	mmm	+1.908%	96.66 usd	94.83	+1.810	4,351,658	96.95	94.83	94.85	97.50	0.0100	710,577,360						
msn-money	mmm	+1.91%	96.66	94.83	+1.81	4.35 mil	96.95	94.83	94.85	97.95	77.04	710.58 mil	16.58	67.4 bil	2.32%	2.20	5.83	
nasdaq-com	mmm	1.93%	$ 96.68		1.83	4,192,751	$ 96.95	$ 94.83	$ 94.85	$ 97.95	$ 77.04	710,577,000	16.58	$ 68,698,584,360	2.32 %	$2.200000	$ 5.83	
optimum	mmm	+1.93%	96.68 ( 3:55 pm edt)	94.83	+1.83	4,193,851	96.95	94.83	94.85	97.50	77.04	710.58m	16.6	68.7b	2.28	2.20	5.83	
paidcontent	mmm	+1.908%	96.66 usd	94.83	+1.810	4,351,658	96.95	94.83	94.85	97.50	0.0100	710,577,360						
pc-quote	mmm	1.92%	96.67	94.83	1.82	4,571,640	96.95	94.83	94.85	97.95	77.04	697,199,028	16.2693	67,398,230,000		0.55		
personal-wealth-biz	mmm	+1.92%	96.67	94.83		4,317,386	96.84	94.83	94.85	97.95	77.04		16.27		2.27	2.15	5.83	
predictwallstreet	mmm	+1.91%	96.66		+1.81	4,351,658												
raymond-james	mmm	1.91	96.66	94.83	1.81	4,351,658	96.95	94.83	96.66	97.95	77.04		16.27				5.94	
renewable-energy-world	mmm	+1.908%	96.66 usd	94.83	+1.810	4,351,658	96.95	94.83	94.85	97.50	0.0100	710,577,360						
screamingmedia	mmm	+1.92%	$	open: 94.83	+1.82	56,530	$96.95	$94.83	$94.85	$97.95	$77.50		16.58	$66.16b	2.28%	0.55	5.83	
scroli	mmm	1.92%	mmm 96.67	94.83	1.82	4,102,688	96.95	94.83	94.85	97.95	77.04		16.57				5.83	
simple-stock-quotes	mmm	+1.92%	last trade: 96.67		change: 1.820								p/e ratio: 16.27					
smartmoney	mmm	(1.91%)	96.66	$94.83	1.81	4,351,658	$96.95	$94.83	$94.85	$97.95	$77.04			67,398,300	2.32%	$0.55		
stocknod	mmm	+1.908%	96.66 usd	94.83	+1.810	4,351,658	96.95	94.83	94.85	97.50	0.0100	710,577,360						
stockpickr	mmm	1.90%	$96.66 1.81 | 1.90%	95.04	1.81	4.26m	96.95	94.83	94.85	97.95	77.04							
stocksmart	mmm	.0 %	$91.53	86.53	0	334,935	94.24	91.35										
stocktwits	mmm	1.90%	96.65		+1.80													
streetinsider-com	mmm	1.93%	96.68	$94.83	+1.83	4,192,151	$96.95	$94.83	$94.85	$97.50	$77.04		16.58				$5.83	
thecramerreport	mmm		96.67	94.83	+1.82	4317386	96.84	94.83										
thestree	mmm	1.9%	$96.66	95.04	1.81	4256709	96.95	94.83	94.85	-97.95	77.04	7.1057736e8		6.616185799e10				
tickerspy	mmm	1.90%	$96.65	94.83	+1.80	4,255,246	96.95	94.83	94.85	97.95	77.04		16.3	67.3b	2.32%	$0.55		
tmx-quotemedia	mmm	1.91%	96.660	94.830	1.810	4,351,858	96.950	94.830	94.850	97.950	77.040	710,577,360	16.30	68,684,407,618	2.319	0.550 usd	5.83	
updown	mmm	1.92%	$96.67	$94.83	$1.82	4,545,798	$96.95	$94.83	$94.85	$97.95	$77.04	710.57b	15.98	$67.39b			5.94	
wallstreetsurvivor	mmm	1.92%	96.67	94.83	1.82	4,351,558	96.95	94.83		97.95	77.04		16.30	$67b	2.30%	2.10 -	5.63	
yahoo-finance	mmm	1.91%	96.66	94.83	1.81	4,349,491	96.95	94.83	94.85	97.95	77.04		16.58	68.68b	2.40%	2.20	5.83	
ycharts-com	mmm	+1.91%	96.65		+1.81					97.95	77.04		16.58	68.80b	2.36%		5.83	
zacks	mmm	(1.91%)	96.66		1.81	vol.  4,351,658	96.95	94.83		97.95	77.04		16.27	67.40 b	2.32	2.20	5.83	
advfn	boom	2.72	23.03	22.5	0.61	99700	23.27	22.5										
barchart	boom	+2.72%	23.03	22.50	+0.61	106,753	23.27	22.50	22.42	29.64	13.40		52.12	$306.99 m	0.73%	$0.16	+0.49	
barrons	boom	2.72%	23.03	22.50	+0.61	99,176	23.27	22.50				12.88 million		$291.82 million	0.69%	$0.04		
bloomberg	boom	2.721%	23.030	22.500	0.610	99,700	23.270	22.500		29.69	13.50	13.331mil	60.605	307.006mil	0.695	0.040 regular cash	0.380	
boston-com	boom	+2.721%	23.03 usd	22.50	+0.6100	99,700	23.27	22.50	22.42	29.69	13.50	13,330,698						
bostonmerchant	boom	+2.721%	23.03 usd	22.50	+0.6100	99,700	23.27	22.50	22.42	29.69	13.50	13,330,698						
business-insider	boom	+2.721%	23.03 usd	22.50	+0.6100	99,700	23.27	22.50	22.42	29.69	13.50	13,330,698						
chron	boom	+2.721%	23.03 usd	22.50	+0.6100	99,176	23.27	22.50	22.42	29.69	13.50	13,330,698						
cio-com	boom	+2.72%	23.03 usd	22.50	+0.6100	99,176	23.27	22.50	22.42	29.69	13.50	13,330,698	47.00	307m	0.8	0.16		
cnn-money	boom	+2.72%	23.03	22.50	+0.61	97,465	23.27	22.50	22.42				47.0	$307.0m	0.69%			
easystockalterts	boom	2.71%	23.03	22.50	+0.61	99176	23.27	22.50	22.42	29.69	13.50		47.00				0.49	
eresearch-fidelity-com	boom	2.72%	23.0300	22.5000	0.6100	99,176	23.2700	22.5000	22.4200	29.6900	13.5000	13,331,000	45.76	$298.88m	0.71%	$0.040000		
finance-abc7-com	boom	+2.721%	23.03 usd	22.50	+0.6100	99,176	23.27	22.50	22.42	29.69	13.50	13,330,698						
finance-abc7chicago-com	boom	+2.721%	23.03 usd	22.50	+0.6100	99,176	23.27	22.50	22.42	29.69	13.50	13,330,698						
financial-content	boom	+2.721%	23.03 usd	22.50	+0.6100	99,176	23.27	22.50	22.42	29.69	13.50	13,330,698						
finapps-forbes-com	boom	2.7%	$23.03	22.50	0.61	99,176	23.27	22.50	22.42	29.69	13.50	13 mil	47.0	307 mil	0.7	0.16	0.49	
finviz	boom	2.72%	23.03			99,176			22.42	-22.30%	71.98%	13.33m	47.00	306.99m		0.16	0.49	
fool	boom	+2.72%	$23.03	$22.50	0.61	99,176	$23.27	$22.50	$22.42	$29.69	$13.50		44.70	$307.01m	0.90%	0.16		
foxbusiness	boom		$23.03		+0.61	99,700			$22.42									
google-finance	boom	(2.72%)	23.03	22.50	+0.61	99,176.00	23.27	22.50		29.69	13.50	13.33m	47.05	307.01m	0.69	0.04	0.49	
howthemarketworks	boom	2.721%	23.03	22.5	0.61	97,365	23.27	22.5	22.42									
hpcwire	boom	+2.721%	23.03 usd	22.50	+0.6100	99,176	23.27	22.50	22.42	29.69	13.50	13,330,698						
insidestocks	boom	+2.72%	23.03	22.50	+0.61	99176	23.27	22.50					price earnings ratio: 47.00					
investopedia	boom	+2.72 %	$23.03	22.50	+0.61				22.42									
investorguide	boom	+2.72%	23.03	22.51	+0.61		23.27	22.50		29.69	13.50		46.04	307.0m			0.487	
marketintellisearch	boom	2.72 %	$23.03	$22.51	0.61	96.40k	$23.27	$22.50	$22.42			13.33m	45.76	0.30b	0.71 %		0.49	
marketwatch	boom	+2.72%	$23.03	open: 22.50	+0.61	2,435	$23.27	$22.50	$22.42	$29.69	$13.50		46.78	$291.82m	0.69%	0.04	0.49	
minyanville	boom	+2.721%	23.03 usd	22.50	+0.6100	99,176	23.27	22.50	22.42	29.69	13.50	13,330,698						
msn-money	boom	+2.72%	23.03	22.50	+0.61	99,176	23.27	22.50	22.42	29.69	13.50	13.33 mil	47.00	298.87 mil	0.71%	0.16	0.49	
nasdaq-com	boom	2.72%	$ 23.03	$ 22.50	0.61	99,176	$ 23.27	$ 22.50	$ 22.42	$ 29.69	$ 13.50	13,331,000	47	$ 307,012,930	0.71 %	$0.160000	$ 0.49	
optimum	boom	+2.72%	23.03 ( 4:30 pm edt)	22.50	+0.61	99,176	23.27	22.50	22.42	29.69	13.50	13.33m	47.0	307.0m	0.69	0.16	0.49	
paidcontent	boom	+2.721%	23.03 usd	22.50	+0.6100	99,176	23.27	22.50	22.42	29.69	13.50	13,330,698						
pc-quote	boom	2.72%	23.03	22.5	0.61	99,700	23.27	22.5	22.42	29.69	13.50	12,977,898	45.7551	298,881,000		0.04		
personal-wealth-biz	boom	+2.72%	23.03	22.51		99,700	23.27	22.50	22.42	29.69	13.50		46.04		0.71	0.16	0.487	
predictwallstreet	boom	+2.72%	23.01		+0.61	99,176												
raymond-james	boom	2.72	23.03	22.50	0.61	99,176	23.27	22.50	23.03	29.69	13.50		47.00				0.49	
renewable-energy-world	boom	+2.721%	23.03 usd	22.50	+0.6100	99,176	23.27	22.50	22.42	29.69	13.50	13,330,698						
screamingmedia	boom	+2.72%	$	open: 22.50	+0.61	2,435	$23.27	$22.50	$22.42	$29.69	$13.50		46.78	$291.82m	0.69%	0.04	0.49	
scroli	boom	%	boom			0												
simple-stock-quotes	boom	+2.72%	last trade: 23.03		change: 0.610								p/e ratio: 46.04					
smartmoney	boom	(2.72%)	23.03	$22.50	0.61	99,700	$23.27	$22.50	$22.42	$29.69	$13.50			298,900	0.71%	$0.04		
stocknod	boom	+2.721%	23.03 usd	22.50	+0.6100	99,700	23.27	22.50	22.42	29.69	13.50	13,330,698						
stockpickr	boom	2.72%	$23.03 0.61 | 2.72%	22.50	0.61	99.18k	23.27	22.50	22.42	29.69	13.50							
stocksmart	boom	.0 %	$21.29	22.28	0	9,560	22.6	21.18										
stocktwits	boom	2.59%	23.00		+0.58													
streetinsider-com	boom	2.72%	23.03	$22.50	+0.61	99,176	$23.27	$22.50	$22.42	$29.69	$13.50		47.00				$0.49	
thecramerreport	boom		23.03	22.51	+0.61	99176	23.27	22.50										
thestree	boom	2.72%	$23.03	22.5	0.61	99176	23.27	22.5	22.42	-29.69	13.5	1.3330698e7		2.91808979e8				
tickerspy	boom	2.72%	$23.03	22.50	+0.61	99,176	23.27	22.50	22.42	29.69	13.50		45.8	298.8m	0.71%	$0.04		
tmx-quotemedia	boom	2.72%	23.030	22.500	0.610	99,700	23.270	22.500	22.420	29.690	13.500	13,330,698	45.80	307,005,975	0.714	0.040 usd	0.49	
updown	boom	2.72%	$23.03	$22.50	$0.61	96,713	$23.27	$22.50	$22.42	$29.69	$13.50	13.33b	45.20	$299m			0.50	
wallstreetsurvivor	boom	2.72%	23.03	22.50	0.61	97,365	23.27	22.50		29.69	13.50		45.80	$299m	0.70%	0.16 -	0.40	
yahoo-finance	boom	2.72%	23.03	22.51	0.61	99,176	23.27	22.50	22.42	29.69	13.50		47.29	306.99m	0.70%	0.16	0.49	
ycharts-com	boom	+2.59%	23.00		+0.58					29.69	13.50		46.94	306.59m	0.78%		0.49	
zacks	boom	(2.72%)	23.03		0.61	vol.  99,176	23.27	22.50		29.69	13.50		53.38	298.88 m	0.71	0.16	.42	
advfn	shld	0.97	72.13	71.05	0.69	414802	72.44	69.65										
barchart	shld	+0.97%	72.13	71.05	+0.69	407,874	72.44	69.65	71.44	94.79	59.21		580.75	$7.82 b			-0.48	
barrons	shld	0.97%	72.13	71.05	+0.69	411,302	72.44	69.65				111.70 million		$7.51 billion	shld has not issued dividends in more than 1 year.			
bloomberg	shld	0.966%	72.130	71.050	0.690	414,702	72.440	69.650		94.79	59.21	107.706mil		7,768.811mil			-0.410	
boston-com	shld	+0.9658%	72.13 usd	71.05	+0.6900	414,178	72.44	69.65	71.44	94.79	59.21	107,705,689						
bostonmerchant	shld	+0.9658%	72.13 usd	71.05	+0.6900	414,178	72.44	69.65	71.44	94.79	59.21	107,705,689						
business-insider	shld	+0.9658%	72.13 usd	71.05	+0.6900	414,178	72.44	69.65	71.44	94.79	59.21	107,705,689						
chron	shld	+0.9658%	72.13 usd	71.05	+0.6900	413,548	72.44	69.65	71.44	94.79	59.21	107,705,689						
cio-com	shld	+0.97%	72.13 usd	71.05	+0.6900	413,548	72.44	69.65	71.44	94.79	59.21	107,705,689		8b				
cnn-money	shld	+0.97%	72.13	71.05	+0.69	414,172	72.44	69.65	71.44				nm	$7.8b				
easystockalterts	shld	0.97%	72.13	71.05	+0.69	412648	72.44	69.65	71.44	94.79	59.21						-0.57	
eresearch-fidelity-com	shld	0.97%	72.1300	71.0500	0.6900	414,172	72.4400	69.6500	71.4400	94.7884	59.2100	107,706,000	nm	$7.69b				
finance-abc7-com	shld	+0.9658%	72.13 usd	71.05	+0.6900	413,548	72.44	69.65	71.44	94.79	59.21	107,705,689						
finance-abc7chicago-com	shld	+0.9658%	72.13 usd	71.05	+0.6900	413,548	72.44	69.65	71.44	94.79	59.21	107,705,689						
financial-content	shld	+0.9658%	72.13 usd	71.05	+0.6900	413,548	72.44	69.65	71.44	94.79	59.21	107,705,689						
finapps-forbes-com	shld	1.0%	$72.13	71.05	0.69	414,172	72.44	69.65	71.44	94.78	59.21	108 mil		8 bil	0.0	0.00		
finviz	shld	0.97%	72.13			414,172			71.44	-23.91%	21.82%	107.71m		7.69b			-0.48	
fool	shld	+0.97%	$72.13	$71.05	0.69	411,702	$72.44	$69.65	$71.44	$94.79	$59.21		0.00	$7.77b				
foxbusiness	shld		$72.13		+0.69	415,302			$71.44									
google-finance	shld	(0.97%)	72.13	71.05	+0.69	414,172.00	72.44	69.65		94.79	59.21	107.71m		7.77b			-0.48	
howthemarketworks	shld	0.966%	72.13	71.05	0.69	413,778	72.44	69.65	71.44									
hpcwire	shld	+0.9658%	72.13 usd	71.05	+0.6900	413,978	72.44	69.65	71.44	94.79	59.21	107,705,689						
insidestocks	shld	+0.97%	72.13	71.05	+0.69	379596	72.44	69.65					price earnings ratio: 655.73					
investopedia	shld	+0.97 %	$72.13	71.05	+0.69				71.44									
investorguide	shld	+0.97%	72.13	71.00	+0.69		72.44	69.65		94.79	59.21			7.769b			-0.487	
marketintellisearch	shld	0.97 %	$72.13	$71.05	0.69	406.20k	$72.44	$69.65	$71.44			107.71m	0.00	7.69b	0.0 %		-0.48	
marketwatch	shld	+0.97%	$72.13	open: 71.05	+0.69	6,311	$72.44	$69.65	$71.44	$94.79	$59.21			$7.51b				
minyanville	shld	+0.9658%	72.13 usd	71.05	+0.6900	413,548	72.44	69.65	71.44	94.79	59.21	107,705,689						
msn-money	shld	+0.97%	72.13	71.05	+0.69	414,172	72.44	69.65	71.44	94.79	59.21	107.71 mil	-136.09	7.69 bil			-0.48	
nasdaq-com	shld	0.97%	$ 72.13	$ 71.05	0.69	414,172	$ 72.44	$ 69.65	$ 71.44	$ 94.7884	$ 59.21	107,706,000		$ 7,768,833,780			$ -0.48	
optimum	shld	+0.97%	72.13 ( 4:00 pm edt)	71.05	+0.69	412,648	72.44	69.65	71.44	94.79	59.21	107.71m		7.8b			-0.57	
paidcontent	shld	+0.9658%	72.13 usd	71.05	+0.6900	413,548	72.44	69.65	71.44	94.79	59.21	107,705,689						
pc-quote	shld	0.97%	72.13	71.05	0.69	416,698	72.44	69.65	71.44	94.79	59.21	106,675,677	-134.79245	7,694,517,000				
personal-wealth-biz	shld	+0.97%	72.13	71.05		415,302	72.44	69.65	71.44	94.79	59.21					0.00	-0.487	
predictwallstreet	shld	+0.97%	72.13		+0.69	414,172												
raymond-james	shld	0.97	72.13	71.05	0.69	414,172	72.44	69.65	72.13	94.79	59.21						-0.48	
renewable-energy-world	shld	+0.9658%	72.13 usd	71.05	+0.6900	413,548	72.44	69.65	71.44	94.79	59.21	107,705,689						
screamingmedia	shld	+0.97%	$	open: 71.05	+0.69	5,681	$72.44	$69.65	$71.44	$94.79	$59.21			$7.51b				
scroli	shld	0.97%	shld 72.13	71.05	0.69	0	72.44	69.65	71.44	94.79	59.21		0.00				-0.48	
simple-stock-quotes	shld	+0.97%	last trade: 72.13		change: 0.690													
smartmoney	shld	(0.97%)	72.13	$71.05	0.69	414,802	$72.44	$69.65	$71.44	$94.79	$59.21			7,694,500	0.00%	$0.00		
stocknod	shld	+0.9658%	72.13 usd	71.05	+0.6900	414,178	72.44	69.65	71.44	94.79	59.21	107,705,689						
stockpickr	shld	0.97%	$72.13 0.69 | 0.97%	71.05	0.69	414.80k	72.44	69.65	71.44	94.79	59.21							
stocksmart	shld	.0 %	$68.34	74	0	73,637	71.1	68.34										
stocktwits	shld	1.04%	72.18		+0.74													
streetinsider-com	shld	0.97%	72.13	$71.05	+0.69	412,648	$72.44	$69.65	$71.44	$94.79	$59.21						$-0.57	
thecramerreport	shld		72.13	71.05	+0.69	414172	72.44	69.65										
thestree	shld	0.97%	$72.13	71.05	0.69	414172	72.44	69.65	71.44	-94.79	59.21	1.07705689e8		7.506009466e9				
tickerspy	shld	0.97%	$72.13	71.05	+0.69	414,172	72.44	69.65	71.44	94.79	59.21		-134.8	7.7b	0.00%	$0.00		
tmx-quotemedia	shld	0.97%	72.130	71.050	0.690	414,102	72.440	69.650	71.440	94.788	59.210	107,705,689		7,768,811,348			-0.57	
updown	shld	0.97%	$72.13	$71.05	$0.69	411,302	$72.44	$69.65	$71.44	$94.79	$59.21	107.70b		$7.69b			-0.48	
wallstreetsurvivor	shld	0.97%	72.13	71.05	0.69	413,548	72.44	69.65		94.79	59.21			$8b			1.19	
yahoo-finance	shld	0.97%	72.13	71.00	0.69	414,172	72.44	69.65	71.44	94.79	59.21			7.77b			-0.49	
ycharts-com	shld	+1.04%	72.18		+0.74					94.79	59.21			7.83b	0.00%		-0.53	
zacks	shld	(0.97%)	72.13		0.69	vol.  414,172	72.44	69.65		94.79	59.21		595.33	7.75 b	0.00	0.00	.12	
advfn	cprt	1.27	47.19	46.72	0.59	328674	47.45	46.62										
barchart	cprt	+1.27%	47.19	46.72	+0.59	328,674	47.45	46.62	46.60	47.45	31.28		22.61	$3.32 b			+1.34	
barrons	cprt	1.27%	47.19	46.72	+0.59	328,434	47.45	46.62				85.03 million		$3.17 billion	cprt has not issued dividends in more than 1 year.			
bloomberg	cprt	1.266%	47.190	46.720	0.590	328,674	47.450	46.620		47.45	31.28	68.797mil	23.020	3,246.537mil			2.050	
boston-com	cprt	+1.266%	47.19 usd	46.72	+0.5900	328,674	47.45	46.62	46.60	46.87	31.28	68,797,141						
bostonmerchant	cprt	+1.266%	47.19 usd	46.72	+0.5900	328,674	47.45	46.62	46.60	46.87	31.28	68,797,141						
business-insider	cprt	+1.266%	47.19 usd	46.72	+0.5900	328,674	47.45	46.62	46.60	46.87	31.28	68,797,141						
chron	cprt	+1.266%	47.19 usd	46.72	+0.5900	328,434	47.45	46.62	46.60	46.87	31.28	68,797,141						
cio-com	cprt	+1.27%	47.19 usd	46.72	+0.5900	328,434	47.45	46.62	46.60	46.87	31.28	68,797,141	23.13	3b				
cnn-money	cprt	+1.27%	47.19	46.72	+0.59	310,871	47.45	46.62	46.60				23.1	$3.2b				
easystockalterts	cprt	1.26%	47.19	46.72	+0.59	328434	47.45	46.62	46.60	47.13	31.28		23.13				2.04	
eresearch-fidelity-com	cprt	1.27%	47.1900	46.7200	0.5900	328,434	47.4500	46.6200	46.6000	47.1300	31.2800	68,797,000	22.73	$3.21b				
finance-abc7-com	cprt	+1.266%	47.19 usd	46.72	+0.5900	328,434	47.45	46.62	46.60	46.87	31.28	68,797,141						
finance-abc7chicago-com	cprt	+1.266%	47.19 usd	46.72	+0.5900	328,434	47.45	46.62	46.60	46.87	31.28	68,797,141						
financial-content	cprt	+1.266%	47.19 usd	46.72	+0.5900	328,434	47.45	46.62	46.60	46.87	31.28	68,797,141						
finapps-forbes-com	cprt	1.3%	$47.19	46.72	0.59	328,434	47.45	46.62	46.60	47.13	31.28	69 mil	23.0	3 bil	0.0	0.00	2.05	
finviz	cprt	1.27%	47.19			328,434			46.60	0.13%	50.86%	68.80m	22.84	3.21b			2.04	
fool	cprt	+1.27%	$47.19	$46.72	0.59	328,434	$47.45	$46.62	$46.60	$47.13	$31.28		22.60	$3.25b				
foxbusiness	cprt		$47.19		+0.59	328,674			$46.60									
google-finance	cprt	(1.27%)	47.19	46.72	+0.59	328,434.00	47.45	46.62		47.45	31.28	68.80m	23.13	3.25b			2.04	
howthemarketworks	cprt	1.266%	47.19	46.72	0.59	325,886	47.45	46.62	46.6									
hpcwire	cprt	+1.266%	47.19 usd	46.72	+0.5900	328,674	47.45	46.62	46.60	46.87	31.28	68,797,141						
insidestocks	cprt	+1.27%	47.19	46.72	+0.59	328434	47.45	46.62					price earnings ratio: 23.13					
investopedia	cprt	+1.27 %	$47.19	46.72	+0.59				46.60									
investorguide	cprt	+1.27%	47.19	46.75	+0.59		47.45	46.62		47.12	31.28		23.25	3.247b			2.004	
marketintellisearch	cprt	1.27 %	$47.19	$46.75	0.59	136.10k	$47.45	$46.62	$46.60			68.80m	22.84	3.21b	0.0 %		2.04	
marketwatch	cprt	+1.27%	$47.19	open: 46.72	+0.59	20,088	$47.45	$46.62	$46.60	$47.45	$31.28		20.68	$3.17b			2.28	
minyanville	cprt	+1.266%	47.19 usd	46.72	+0.5900	328,434	47.45	46.62	46.60	46.87	31.28	68,797,141						
msn-money	cprt	+1.27%	47.19	46.72	+0.59	328,434	47.45	46.62	46.60	47.13	31.28	68.80 mil	23.48	3.21 bil			2.04	
nasdaq-com	cprt	1.27%	$ 47.19	$ 46.72	0.59	328,434	$ 47.45	$ 46.62	$ 46.60	$ 47.13	$ 31.28	70,290,000	23.02	$ 3,316,985,100			$ 2.05	
optimum	cprt	+1.27%	47.19 ( 4:00 pm edt)	46.72	+0.59	326,434	47.45	46.62	46.60	47.13	31.28	68.80m	23.1	3.2b			2.04	
paidcontent	cprt	+1.266%	47.19 usd	46.72	+0.5900	328,434	47.45	46.62	46.60	46.87	31.28	68,797,141						
pc-quote	cprt	1.27%	47.19	46.72	0.59	328,674	47.45	46.62	46.6	47.13	31.28	67,936,855	23.18408	3,205,940,000				
personal-wealth-biz	cprt	+1.27%	47.19	46.75		328,674	47.45	46.62	46.60	47.12	31.28		23.25			0.00	2.004	
predictwallstreet	cprt	+1.27%	47.19		+0.59	328,434												
raymond-james	cprt	1.27	47.19	46.72	0.59	328,434	47.45	46.62	47.19	47.13	31.28		23.13				2.04	
renewable-energy-world	cprt	+1.266%	47.19 usd	46.72	+0.5900	328,434	47.45	46.62	46.60	46.87	31.28	68,797,141						
screamingmedia	cprt	+1.27%	$	open: 46.72	+0.59	20,088	$47.45	$46.62	$46.60	$47.45	$31.28		20.68	$3.17b			2.28	
scroli	cprt	%	cprt			0												
simple-stock-quotes	cprt	+1.27%	last trade: 47.19		change: 0.590								p/e ratio: 23.25					
smartmoney	cprt	(1.27%)	47.19	$46.72	0.59	328,434	$47.45	$46.62	$46.60	$47.13	$31.28			3,212,800	0.00%	$0.00		
stocknod	cprt	+1.266%	47.19 usd	46.72	+0.5900	328,434	47.45	46.62	46.60	46.87	31.28	68,797,141						
stockpickr	cprt	1.27%	$47.19 0.59 | 1.27%	46.72	0.59	328.43k	47.45	46.62	46.60	47.13	31.28							
stocksmart	cprt	.0 %	$46.13	37.5	0	36,451	47.1	46.03										
stocktwits	cprt	1.25%	47.18		+0.58													
streetinsider-com	cprt	1.27%	47.19	$46.72	+0.59	328,434	$47.45	$46.62	$46.60	$47.13	$31.28		23.13				$2.04	
thecramerreport	cprt		47.19	46.75	+0.59	328434	47.45	46.62										
thestree	cprt	1.27%	$47.19	46.72	0.59	328434	47.45	46.62	46.6	-47.13	31.28	6.8797141e7		3.18038672e9				
tickerspy	cprt	1.27%	$47.19	46.72	+0.59	328,434	47.45	46.62	46.60	47.13	31.28		23.2	3.2b	0.00%	$0.00		
tmx-quotemedia	cprt	1.27%	47.190	46.720	0.590	328,674	47.450	46.620	46.600	47.130	31.280	68,797,141	22.80	3,246,537,084			2.04	
updown	cprt	1.27%	$47.19	$46.72	$0.59	307,870	$47.45	$46.62	$46.60	$47.13	$31.28	70.29b	22.95	$3.20b			2.03	
wallstreetsurvivor	cprt	1.27%	47.19	46.72	0.59	325,886	47.45	46.62		47.13	31.28		22.80	$3b			1.78	
yahoo-finance	cprt	1.27%	47.19	46.75	0.59	328,434	47.45	46.62	46.60	47.45	31.28		23.55	3.25b			2.00	
ycharts-com	cprt	+1.24%	47.18		+0.58					47.13	31.28		23.13	3.32b	0.00%		2.04	
zacks	cprt	(1.27%)	47.19		0.59	vol.  328,434	47.45	46.62		47.45	31.28		22.84	3.28 b	0.00	0.00	2.04	
advfn	utek	2.01	30.99	30.24	0.61	271346	31.1	29.95										
barchart	utek	+2.01%	30.99	30.24	+0.61	283,982	31.10	29.95	30.38	33.85	15.21		32.74	$777.23 m			+0.90	
barrons	utek	2.01%	30.99	30.24	+0.61	270,358	31.10	29.95				25.04 million		$753.49 million	utek has not issued dividends in more than 1 year.			
bloomberg	utek	2.008%	30.990	30.240	0.610	271,346	31.100	29.950		33.85	15.21	25.568mil	34.433	792.351mil			0.900	
boston-com	utek	+2.008%	30.99 usd	30.24	+0.6100	271,346	31.10	29.95	30.38	33.85	15.21	25,147,136						
bostonmerchant	utek	+2.008%	30.99 usd	30.24	+0.6100	271,346	31.10	29.95	30.38	33.85	15.21	25,147,136						
business-insider	utek	+2.008%	30.99 usd	30.24	+0.6100	271,346	31.10	29.95	30.38	33.85	15.21	25,147,136						
chron	utek	+2.008%	30.99 usd	30.24	+0.6100	270,358	31.10	29.95	30.38	33.85	15.21	25,147,136						
cio-com	utek	+2.01%	30.99 usd	30.24	+0.6100	270,358	31.10	29.95	30.38	33.85	15.21	25,147,136	34.43	779m				
cnn-money	utek	+2.01%	30.99	30.24	+0.61	270,358	31.10	29.95	30.38				34.4	$779.3m				
easystockalterts	utek	2.02%	30.99	30.24	+0.61	270358	31.10	29.95	30.38	33.85	15.21		34.43				0.90	
eresearch-fidelity-com	utek	2.01%	30.9900	30.2400	0.6100	270,358	31.1000	29.9500	30.3800	33.8500	15.2100	25,568,000	33.76	$776.76m				
finance-abc7-com	utek	+2.008%	30.99 usd	30.24	+0.6100	270,358	31.10	29.95	30.38	33.85	15.21	25,147,136						
finance-abc7chicago-com	utek	+2.008%	30.99 usd	30.24	+0.6100	270,358	31.10	29.95	30.38	33.85	15.21	25,147,136						
financial-content	utek	+2.008%	30.99 usd	30.24	+0.6100	270,358	31.10	29.95	30.38	33.85	15.21	25,147,136						
finapps-forbes-com	utek	2.0%	$30.99	30.24	0.61	270,358	31.10	29.95	30.38	33.85	15.21	26 mil	34.4	792 mil	0.0	0.00	0.90	
finviz	utek	2.01%	30.99			270,358			30.38	-8.45%	103.75%	25.57m	34.82	792.41m			0.89	
fool	utek	+2.01%	$30.99	$30.24	0.61	270,358	$31.10	$29.95	$30.38	$33.85	$15.21		32.70	$779.31m				
foxbusiness	utek		$30.99		+0.61	271,346			$30.38									
google-finance	utek	(2.01%)	30.99	30.24	+0.61	270,358.00	31.10	29.95		33.85	15.21	25.08m	34.83	777.27m			0.89	
howthemarketworks	utek	2.008%	30.99	30.24	0.61	266,458	31.1	29.95	30.38									
hpcwire	utek	+2.008%	30.99 usd	30.24	+0.6100	271,346	31.10	29.95	30.38	33.85	15.21	25,147,136						
insidestocks	utek	+2.01%	30.99	30.24	+0.61	271346	31.10	29.95					price earnings ratio: 34.43					
investopedia	utek	+2.01 %	$30.99	30.24	+0.61				30.38									
investorguide	utek	+2.01%	30.99	30.32	+0.61		31.10	29.95		33.85	13.60		34.17	779.3m			0.889	
marketintellisearch	utek	2.01 %	$30.99	$30.32	0.61	264.90k	$31.10	$29.95	$30.38			25.57m	34.13	0.78b	0.0 %		0.89	
marketwatch	utek	+2.01%	$30.99	open: 30.24	+0.61	4,588	$31.10	$29.95	$30.38	$33.85	$15.21		35.73	$753.49m			0.87	
minyanville	utek	+2.008%	30.99 usd	30.24	+0.6100	270,358	31.10	29.95	30.38	33.85	15.21	25,147,136						
msn-money	utek	+2.01%	30.99	30.24	+0.61	270,358	31.10	29.95	30.38	33.85	15.21	25.57 mil	34.82	776.75 mil			0.89	
nasdaq-com	utek	2.01%	$ 30.99	$ 30.24	0.61	270,358	$ 31.10	$ 29.95	$ 30.38	$ 33.85	$ 15.21	25,128,000	34.43	$ 778,716,720			$ 0.90	
optimum	utek	+2.01%	30.99 ( 4:30 pm edt)	30.24	+0.61	270,358	31.10	29.95	30.38	33.85	15.21	25.15m	34.4	779.3m			0.90	
paidcontent	utek	+2.008%	30.99 usd	30.24	+0.6100	270,358	31.10	29.95	30.38	33.85	15.21	25,147,136						
pc-quote	utek	2.01%	30.99	30.24	0.61	271,346	31.1	29.95	30.38	33.85	15.21	25,064,724	34.13483	776,756,000				
personal-wealth-biz	utek	+2.01%	30.99	30.32		271,346	31.10	29.95	30.38	33.85	13.60		34.17			0.00	0.889	
predictwallstreet	utek	+2.01%	30.99		+0.61	270,358												
raymond-james	utek	2.01	30.99	30.24	0.61	270,358	31.10	29.95	30.99	33.85	15.21		34.06				0.91	
renewable-energy-world	utek	+2.008%	30.99 usd	30.24	+0.6100	270,358	31.10	29.95	30.38	33.85	15.21	25,147,136						
screamingmedia	utek	+2.01%	$	open: 30.24	+0.61	4,588	$31.10	$29.95	$30.38	$33.85	$15.21		35.73	$753.49m			0.87	
scroli	utek	%	utek			0												
simple-stock-quotes	utek	+2.01%	last trade: 30.99		change: 0.610								p/e ratio: 34.17					
smartmoney	utek	(2.01%)	30.99	$30.24	0.61	271,346	$31.10	$29.95	$30.38	$33.85	$15.21			764,000	0.00%	$0.00		
stocknod	utek	+2.008%	30.99 usd	30.24	+0.6100	271,346	31.10	29.95	30.38	33.85	15.21	25,147,136						
stockpickr	utek	2.01%	$30.99 0.61 | 2.01%	30.24	0.61	270.36k	31.10	29.95	30.38	33.85	15.21							
stocksmart	utek	.0 %	$30.7	19.58	0	28,217	31.93	30.51										
stocktwits	utek	2.01%	30.99		+0.61													
streetinsider-com	utek	2.01%	30.99	$30.24	+0.61	270,358	$31.10	$29.95	$30.38	$33.85	$15.21		34.43				$0.90	
thecramerreport	utek		30.99	30.32	+0.61	270358	31.10	29.95										
thestree	utek	2.01%	$30.99	30.24	0.61	270358	31.1	29.95	30.38	-33.85	15.21	2.5147136e7		7.41086098e8				
tickerspy	utek	2.01%	$30.99	30.24	+0.61	270,358	31.10	29.95	30.38	33.85	15.21		34.1	763.9m	0.00%	$0.00		
tmx-quotemedia	utek	2.01%	30.990	30.240	0.610	271,346	31.100	29.950	30.380	33.850	15.210	25,147,136	33.80	779,309,745			0.90	
updown	utek	2.01%	$30.99	$30.24	$0.61	265,804	$31.10	$29.95	$30.38	$33.85	$15.21	25.14b	33.16	$764m			0.92	
wallstreetsurvivor	utek	2.01%	30.99	30.24	0.61	266,458	31.10	29.95		33.85	15.21		33.80	$764m			0.67	
yahoo-finance	utek	2.01%	30.99	30.32	0.61	270,358	31.10	29.95	30.38	33.85	15.21		34.86	779.31m			0.89	
ycharts-com	utek	+2.01%	30.99		+0.61					33.85	15.21		34.82	777.23m	0.00%		0.89	
zacks	utek	(2.01%)	30.99		0.61	vol.  270,358	31.10	29.95		33.85	15.21		33.76	776.76 m	0.00	0.00	.9	
